大聯大 (3702)-國泰-松江券商分點個股進出

台股 » 個股 » 大聯大 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江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
2024/05/21	7.1	89.28	5	89.14	88.40	2.1	10,472	0.02%
2024/05/17	1	86.90	6	87.50	87.60	-5	10,140	-0.05%
2024/05/16	2	87.05	0.1	88.10	86.50	2	10,050	0.02%
2024/05/15	1.3	89.80	1	87.32	87.50	0.3	10,017	0.00%
2024/05/14	0.2	89.20	0	0.00	89.00	0.2	10,011	0.00%
2024/05/13	1	91.10	0.1	90.30	91.10	0.9	10,002	0.01%
2024/05/10	0.1	90.70	2.6	89.78	92.10	-2.5	9,992	-0.02%
2024/05/09	4.6	89.99	1	89.60	89.60	3.6	9,949	0.04%
2024/05/08	0	0.00	3	91.97	92.60	-3	9,944	-0.03%
2024/05/07	2	92.20	2.1	92.25	93.00	-0.1	9,960	0.00%
2024/05/06	0.1	91.33	0.1	90.70	91.80	0	9,905	0.00%
2024/05/03	1.1	91.41	2.3	91.18	91.80	-1.2	9,914	-0.01%
2024/05/02	1	88.10	1	88.90	89.70	0	9,879	0.00%
2024/04/30	3.1	86.95	2	87.40	88.30	1.1	9,896	0.01%
2024/04/26	0.1	85.00	9	86.80	85.10	-9	9,937	-0.09%
2024/04/25	3	85.10	1.3	84.96	84.80	1.8	9,925	0.02%
2024/04/24	6	86.40	1	86.50	86.40	5	9,984	0.05%
2024/04/23	0.4	86.36	1	85.00	85.10	-0.6	10,190	-0.01%
2024/04/22	0	0.00	0	89.30	86.70	0	10,214	0.00%
2024/04/19	0.3	87.70	1	88.77	88.70	-0.8	10,163	-0.01%
2024/04/18	0	89.70	1	91.60	89.30	-1	9,968	-0.01%
2024/04/17	4	92.20	5	91.52	92.40	-1	9,978	-0.01%
2024/04/16	4	89.53	6.2	89.82	89.60	-2.2	9,949	-0.02%
2024/04/15	1.2	92.05	11	91.60	91.10	-9.8	9,846	-0.10%
2024/04/12	9	91.26	3	91.83	91.60	6	9,806	0.06%
2024/04/11	8	90.94	12	90.78	91.00	-4	9,853	-0.04%
2024/04/10	10	90.48	1	90.80	89.90	9	9,862	0.09%
2024/04/09	2	89.70	2	89.60	89.70	0	9,885	0.00%
2024/04/08	11.1	90.12	9	90.73	89.90	2.1	9,939	0.02%
2024/04/03	2	91.95	0	92.10	91.70	2	9,835	0.02%
2024/04/02	0	0.00	1	93.19	93.00	-1	9,840	-0.01%
2024/04/01	13	92.80	12	93.52	92.50	1	9,840	0.01%
2024/03/29	3.2	92.17	20	94.60	95.90	-16.8	9,768	-0.17%
2024/03/28	9	95.95	4.1	96.39	96.00	4.9	9,508	0.05%
2024/03/27	5.1	94.83	16.6	93.75	95.60	-11.5	9,446	-0.12%
2024/03/26	8	88.20	6	90.28	89.90	2	9,369	0.02%
2024/03/25	2.1	89.14	39.4	90.58	89.50	-37.3	9,474	-0.39%
2024/03/22	2.2	89.39	4	89.90	89.20	-1.8	9,602	-0.02%
2024/03/21	9.6	89.81	9	89.38	90.90	0.6	9,726	0.01%
2024/03/20	37.3	91.20	25.5	91.79	90.00	11.8	9,777	0.12%
2024/03/19	19.1	93.05	13.6	93.87	91.00	5.5	9,744	0.06%
2024/03/18	2.6	92.21	4.2	92.13	92.50	-1.5	9,521	-0.02%
2024/03/15	22.5	87.26	32.1	88.37	92.10	-9.6	9,342	-0.10%
2024/03/14	51.7	89.46	12.1	88.25	85.70	39.6	8,740	0.45%
2024/03/13	21.1	95.10	20.1	95.84	95.20	1	8,494	0.01%
2024/03/12	5.1	95.55	11	95.96	95.90	-6	8,396	-0.07%
2024/03/11	31.1	93.51	22.2	93.94	93.50	8.9	8,348	0.11%
2024/03/08	28.2	97.13	36.4	97.90	97.30	-8.3	8,303	-0.10%
2024/03/07	20.2	95.49	18	96.16	96.20	2.1	7,988	0.03%
2024/03/06	8	91.90	27.1	91.52	92.80	-19	7,767	-0.25%
2024/03/05	8.6	85.21	4.6	85.22	87.60	3.9	7,797	0.05%
2024/03/04	19.1	87.60	4.2	87.83	86.70	14.9	7,743	0.19%
2024/03/01	5.2	89.10	1.8	89.29	88.70	3.4	7,836	0.04%
2024/02/29	1.9	92.06	2	91.21	92.80	-0.1	7,841	0.00%
2024/02/27	1.5	92.27	3.1	92.89	91.70	-1.5	7,786	-0.02%
2024/02/26	11.6	92.01	5.1	92.28	91.60	6.5	7,807	0.08%
2024/02/23	3.3	93.58	25.2	94.13	94.40	-22	7,794	-0.28%
2024/02/22	8	91.56	10	91.16	91.50	-2	7,833	-0.03%
2024/02/21	11	91.11	6.1	91.05	90.30	4.9	7,922	0.06%
2024/02/20	14.1	93.38	8.1	92.77	94.00	6.1	8,111	0.07%
2024/02/19	0	0.00	0.2	88.02	89.00	-0.2	8,077	0.00%
2024/02/16	0.2	88.95	2	88.85	89.40	-1.8	8,149	-0.02%
2024/02/15	4.1	86.92	0.3	87.70	86.60	3.8	8,167	0.05%
2024/02/05	0	88.00	0	0.00	87.60	0	8,243	0.00%
2024/02/02	4.2	88.57	4	88.38	88.50	0.2	8,277	0.00%
2024/02/01	9.1	88.70	2	89.45	88.70	7.1	8,317	0.09%
2024/01/31	1	86.50	0	0.00	87.20	1	8,333	0.01%
2024/01/30	11	88.97	3.3	88.62	87.70	7.7	8,340	0.09%
2024/01/29	0.1	89.70	0	0.00	89.80	0.1	8,375	0.00%
2024/01/26	6	87.00	0	0.00	89.00	6	8,547	0.07%
2024/01/25	2	89.55	3	89.30	89.00	-1	8,640	-0.01%
2024/01/24	3	90.90	3	90.37	89.90	0	8,852	0.00%
2024/01/23	0.1	89.90	24	90.11	89.80	-23.9	8,939	-0.27%
2024/01/22	6	88.24	11	89.12	89.60	-5	8,933	-0.06%
2024/01/19	1.2	86.02	0.5	85.78	86.70	0.7	8,907	0.01%
2024/01/18	3.2	86.72	4	86.63	86.80	-0.8	8,900	-0.01%
2024/01/17	16	85.78	5	86.42	86.50	11	8,815	0.12%
2024/01/16	0.1	83.70	21.2	82.88	84.30	-21.1	8,651	-0.24%
2024/01/15	0.1	82.50	22	82.16	82.40	-21.9	8,581	-0.26%
2024/01/12	0.1	81.00	0	0.00	81.10	0.1	8,582	0.00%
2024/01/11	8	81.15	3	79.97	81.70	5	8,635	0.06%
2024/01/10	3	82.10	0	0.00	82.00	3	8,669	0.03%
2024/01/09	0	0.00	3.1	81.56	81.80	-3.1	8,690	-0.04%
2024/01/08	8	80.33	0.6	80.45	80.90	7.4	8,733	0.09%
2024/01/05	5	79.86	3.3	79.85	81.40	1.7	8,737	0.02%
2024/01/04	0.2	81.20	2.1	81.19	81.60	-1.9	8,655	-0.02%
2024/01/03	6	79.90	1	80.30	80.50	5	8,673	0.06%
2024/01/02	1	80.40	22.5	80.00	80.40	-21.5	8,668	-0.25%
2023/12/29	9	81.44	2	81.80	81.60	7	8,620	0.08%
2023/12/28	6.1	82.89	0.2	82.53	81.40	6	8,657	0.07%
2023/12/27	0	84.20	1	84.30	85.00	-1	8,703	-0.01%
2023/12/26	0.1	83.40	0.1	83.20	84.10	-0.1	8,671	0.00%
2023/12/25	3.1	82.27	3.1	82.43	82.50	0.1	8,668	0.00%
2023/12/22	1.1	83.15	2	83.85	83.40	-0.9	8,653	-0.01%
2023/12/21	1	81.50	2	81.95	81.90	-1	8,493	-0.01%
2023/12/20	2	81.00	3	81.07	80.60	-1	8,331	-0.01%
2023/12/19	0	0.00	11.2	79.73	81.20	-11.2	8,153	-0.14%
2023/12/18	8.2	78.85	10	80.14	81.30	-1.8	7,981	-0.02%
2023/12/15	7	80.10	3.2	81.56	80.20	3.8	7,837	0.05%
2023/12/14	4	82.80	4.2	82.40	82.90	-0.2	7,677	0.00%
2023/12/13	2.1	84.86	12.3	84.64	85.00	-10.1	7,575	-0.13%
2023/12/12	4	83.80	3.1	83.06	83.30	0.9	7,609	0.01%
2023/12/11	0.1	80.20	1.1	80.21	80.70	-1.1	7,522	-0.01%
2023/12/08	1.1	78.33	6.5	78.75	79.20	-5.4	7,481	-0.07%
2023/12/07	0.1	78.60	11.2	78.82	78.90	-11.1	7,484	-0.15%
2023/12/06	2.2	77.69	3	77.50	78.00	-0.8	7,417	-0.01%
2023/12/05	10.2	76.59	2.2	76.39	77.00	8	7,372	0.11%
2023/12/04	0	0.00	15.5	74.29	75.00	-15.5	7,273	-0.21%
2023/12/01	4	74.43	5.1	74.92	73.30	-1.1	7,248	-0.02%
2023/11/30	19.1	77.21	3.1	75.85	77.60	16	7,090	0.23%
2023/11/29	0.1	75.30	22	76.37	76.50	-22	6,829	-0.32%
2023/11/28	2.3	74.38	2	74.55	75.10	0.3	6,737	0.00%
2023/11/27	4	72.50	0	0.00	74.00	4	6,676	0.06%
2023/11/24	3	72.30	3.3	72.73	73.50	-0.3	6,619	0.00%
2023/11/23	0	0.00	22	71.50	71.90	-22	6,556	-0.34%
2023/11/22	0	0.00	1	72.00	72.50	-1	6,518	-0.02%
2023/11/21	1.1	71.98	1	71.70	71.70	0.1	6,541	0.00%
2023/11/20	0	0.00	1.3	71.02	71.40	-1.3	6,492	-0.02%
2023/11/17	16	74.30	16	71.92	71.20	0	6,498	0.00%
2023/11/16	1	69.50	4.2	69.48	69.60	-3.2	6,275	-0.05%
2023/11/15	0.1	70.70	6.3	69.24	69.50	-6.2	6,226	-0.10%
2023/11/14	1	71.00	0.1	70.60	70.70	0.9	6,161	0.01%
2023/11/13	6.1	73.18	4	71.75	71.10	2.1	6,145	0.03%
2023/11/10	2	71.75	2.5	71.84	72.20	-0.5	6,076	-0.01%
2023/11/09	11.1	74.34	1	73.50	73.50	10.1	6,113	0.16%
2023/11/08	11	74.61	0.1	74.30	74.60	11	6,145	0.18%
2023/11/07	17	73.36	2	74.00	74.20	15	6,108	0.25%
2023/11/06	7	73.10	6.5	73.05	72.90	0.5	6,111	0.01%
2023/11/03	4.2	71.72	10.7	71.29	70.90	-6.5	6,058	-0.11%
2023/11/02	11.6	73.72	9.7	73.26	72.80	1.9	5,917	0.03%
2023/11/01	4	73.45	4.2	73.30	74.10	-0.2	5,786	0.00%
2023/10/31	0	0.00	5.8	70.69	71.60	-5.8	5,603	-0.10%
2023/10/30	0	0.00	1.5	68.80	68.90	-1.5	5,484	-0.03%
2023/10/27	0	0.00	0	68.80	68.80	0	5,462	0.00%
2023/10/26	2.4	67.14	2.1	67.28	67.40	0.3	5,461	0.00%
2023/10/25	0	0.00	0.7	67.80	68.20	-0.7	5,516	-0.01%
2023/10/24	0.1	66.80	2	67.25	67.70	-2	5,581	-0.03%
2023/10/23	0.9	66.17	6.4	66.41	66.30	-5.5	5,657	-0.10%
2023/10/20	1.6	67.50	9.9	67.97	67.80	-8.3	5,922	-0.14%
2023/10/19	6.2	67.26	4.3	66.97	67.50	1.9	6,073	0.03%
2023/10/18	3.7	66.68	1.5	67.09	67.00	2.2	6,176	0.03%
2023/10/17	6.1	67.33	11.8	67.51	67.00	-5.7	6,165	-0.09%
2023/10/16	16.3	68.18	7	67.94	68.10	9.3	6,249	0.15%
2023/10/13	4.3	66.23	2	66.40	66.50	2.3	6,297	0.04%
2023/10/12	5.5	65.07	3.5	65.03	65.50	2	6,268	0.03%
2023/10/11	0	64.70	6	64.60	64.80	-6	6,265	-0.10%
2023/10/06	5.1	62.22	1	62.60	63.00	4.1	6,240	0.07%
2023/10/05	1	61.00	0	0.00	61.50	1	6,219	0.02%
2023/10/04	1	61.40	13	60.81	61.30	-12	6,212	-0.19%
2023/10/03	2	61.00	0	0.00	61.60	2	6,165	0.03%
2023/10/02	0	60.40	1.5	60.03	60.00	-1.5	6,109	-0.02%
2023/09/28	1.7	60.29	3.7	60.10	60.60	-2	6,078	-0.03%
2023/09/27	11.3	59.56	1.5	59.87	60.00	9.8	6,091	0.16%
2023/09/26	1	59.80	9	59.70	60.00	-8	6,178	-0.13%
2023/09/25	1.6	59.54	4.1	59.87	60.00	-2.5	6,155	-0.04%
2023/09/22	0.4	59.03	6	58.97	59.50	-5.7	6,134	-0.09%
2023/09/21	3.9	59.09	2.4	58.83	59.30	1.5	6,071	0.03%
2023/09/20	10	59.62	1	59.60	59.60	9	6,051	0.15%
2023/09/19	1.3	59.52	1	59.60	59.40	0.3	5,985	0.01%
2023/09/18	1.1	59.24	3	59.57	59.50	-1.9	5,945	-0.03%
2023/09/15	5	59.62	2.1	58.73	59.50	2.9	5,888	0.05%
2023/09/14	0.2	57.76	4.4	58.00	58.20	-4.2	5,765	-0.07%
2023/09/11	0.6	56.68	0	0.00	56.50	0.6	5,783	0.01%
2023/09/08	0.1	56.90	0.1	57.00	56.60	0.1	5,779	0.00%
2023/09/07	1.1	56.99	1.5	56.96	56.70	-0.4	5,796	-0.01%
2023/09/06	0.1	56.40	1.1	56.01	56.40	-1	5,762	-0.02%
2023/09/05	0.1	54.90	1	55.00	55.20	-0.9	5,683	-0.02%
2023/08/31	0	0.00	4	54.13	54.90	-4	5,707	-0.07%
2023/08/30	0	0.00	1	53.30	53.70	-1	5,618	-0.02%
2023/08/29	1	52.80	0	0.00	53.80	1	5,618	0.02%
2023/08/28	0	0.00	0.4	53.90	54.00	-0.4	5,603	-0.01%
2023/08/25	1.4	54.61	5	54.48	54.70	-3.6	5,735	-0.06%
2023/08/24	3.1	53.74	5	54.02	53.40	-1.9	5,692	-0.03%
2023/08/23	0	0.00	24.1	54.77	55.50	-24.1	5,647	-0.43%
2023/08/22	1	53.60	0	0.00	54.00	1	5,577	0.02%
2023/08/21	2	53.41	1	54.00	54.00	1	5,608	0.02%
2023/08/18	5	53.24	2	53.10	53.70	3	5,628	0.05%
2023/08/17	3.1	52.50	1	52.50	52.80	2.1	5,642	0.04%
2023/08/16	1	52.00	0	0.00	52.50	1	5,653	0.02%
2023/08/15	1.2	52.01	3	52.70	52.20	-1.8	5,693	-0.03%
2023/08/14	0	0.00	4	51.88	52.00	-4	5,640	-0.07%
2023/08/09	1.2	50.35	0	0.00	51.20	1.2	5,527	0.02%
2023/08/08	0.1	50.70	1	50.70	51.00	-0.9	5,505	-0.02%
2023/08/07	0.4	50.65	0	0.00	51.00	0.4	5,473	0.01%
2023/08/04	0.3	49.94	1	49.90	49.95	-0.7	5,440	-0.01%
2023/08/02	1	49.65	0	0.00	49.95	1	5,402	0.02%
2023/07/31	0	50.40	0	0.00	50.40	0	5,398	0.00%
2023/07/28	4	50.09	2	50.15	50.30	2	5,366	0.04%
2023/07/27	4	49.60	2	49.58	49.80	2	5,239	0.04%
2023/07/26	7.5	49.31	25.8	49.16	49.15	-18.3	5,170	-0.35%
2023/07/25	14	50.36	1	50.40	50.10	13	5,066	0.26%
2023/07/24	2	56.40	1	56.60	56.80	1	4,749	0.02%
2023/07/21	1.2	56.75	0.3	56.97	57.10	0.9	4,552	0.02%
2023/07/20	0.3	58.03	0.4	58.08	57.70	-0.1	4,403	0.00%
2023/07/19	0.1	57.60	6	58.15	57.80	-5.9	4,274	-0.14%
2023/07/18	0.1	58.47	1.1	58.60	59.00	-0.9	4,157	-0.02%
2023/07/17	1	58.10	1	58.10	58.50	0	4,024	0.00%
2023/07/14	0.2	58.00	1	58.30	58.30	-0.8	3,995	-0.02%
2023/07/13	4.1	58.31	0	0.00	57.40	4.1	3,958	0.10%
2023/07/12	0	0.00	21	57.90	58.00	-21	3,910	-0.54%
2023/07/11	0	0.00	22	57.15	57.30	-22	3,877	-0.57%
2023/07/07	1	55.70	15	55.73	56.10	-14	3,881	-0.36%
2023/07/06	1	56.60	15.3	56.50	56.60	-14.3	3,879	-0.37%
2023/07/05	2	56.90	2.2	56.98	56.90	-0.2	3,862	0.00%
2023/07/04	0	0.00	1.4	56.27	56.20	-1.4	3,809	-0.04%
2023/07/03	0.2	54.90	1	55.00	55.00	-0.8	3,697	-0.02%
2023/06/30	0	54.40	1.1	54.59	54.70	-1.1	3,691	-0.03%
2023/06/29	6	54.77	0	0.00	54.80	6	3,706	0.16%
2023/06/28	0	0.00	6	54.80	54.90	-6	3,781	-0.16%
2023/06/27	0.1	54.60	0	54.70	54.70	0.1	3,783	0.00%
2023/06/26	0.2	54.70	3	54.80	54.90	-2.8	3,771	-0.07%
2023/06/20	0	0.00	11	54.40	54.50	-11	3,755	-0.29%
2023/06/19	0	0.00	1	54.70	54.20	-1	3,707	-0.03%
2023/06/15	2	54.20	0	0.00	54.40	2	3,596	0.06%
2023/06/14	4.2	54.45	6	54.58	54.40	-1.8	3,611	-0.05%
2023/06/13	0.2	54.10	0	54.10	54.40	0.2	3,636	0.01%
2023/06/12	0.2	53.50	3	53.67	53.90	-2.8	3,612	-0.08%
2023/06/09	0.1	53.40	5	53.54	53.60	-4.9	3,676	-0.13%
2023/06/08	3	53.40	4	53.50	53.60	-1	3,753	-0.03%
2023/06/07	2.2	52.95	0	0.00	53.20	2.2	3,759	0.06%
2023/06/06	1	53.20	0	0.00	53.30	1	3,808	0.03%
2023/06/05	0	53.50	4	53.48	53.50	-4	3,814	-0.10%
2023/06/02	1	53.20	1	53.40	53.40	0	3,842	0.00%
2023/06/01	0	0.00	8	53.03	53.30	-8	3,831	-0.21%
2023/05/31	0	0.00	4.3	52.50	53.20	-4.3	3,822	-0.11%
2023/05/30	0	52.70	0	0.00	52.80	0	3,682	0.00%
2023/05/29	3	52.70	0	0.00	53.00	3	3,719	0.08%
2023/05/26	5	52.08	1	52.30	52.40	4	3,704	0.11%
2023/05/25	1	51.80	3.3	52.22	52.50	-2.3	3,646	-0.06%
2023/05/24	21	51.70	0	0.00	51.80	21	3,601	0.58%
2023/05/23	31	52.01	1	51.90	52.20	30	3,534	0.85%
2023/05/22	1	52.20	3	52.33	52.70	-2	3,481	-0.06%
2023/05/19	0	0.00	14	52.12	52.50	-14	3,432	-0.41%
2023/05/18	0.1	50.88	1	51.10	51.30	-0.9	3,383	-0.03%
2023/05/17	0	0.00	16	50.69	50.80	-16	3,341	-0.48%
2023/05/16	1	50.20	0	0.00	50.30	1	3,305	0.03%
2023/05/15	0	49.70	0	0.00	49.80	0	3,314	0.00%
2023/05/12	1	49.75	0	0.00	49.65	1	3,324	0.03%
2023/05/11	6	49.98	0	0.00	49.80	6	3,315	0.18%
2023/05/10	0	0.00	0.3	50.30	50.00	-0.3	3,308	-0.01%
2023/05/09	0	50.20	0	0.00	50.00	0	3,339	0.00%
2023/05/08	2	49.98	0	0.00	50.20	2	3,372	0.06%
2023/05/05	5	50.20	0	0.00	50.30	5	3,369	0.15%
2023/05/04	1	50.20	0	0.00	50.20	1	3,389	0.03%
2023/05/03	1	50.30	2	50.45	50.30	-1	3,371	-0.03%
2023/05/02	5	50.50	1	50.10	50.30	4	3,431	0.12%
2023/04/28	1	50.30	0	0.00	50.00	1	3,457	0.03%
2023/04/27	0	50.00	21	50.18	50.40	-21	3,428	-0.61%
2023/04/26	1	49.60	32	49.73	49.75	-31	3,420	-0.91%
2023/04/25	0	0.00	1	50.00	49.80	-1	3,402	-0.03%
2023/04/21	1	49.90	1	49.85	49.65	0	3,412	0.00%
2023/04/20	0	0.00	1	49.85	49.95	-1	3,387	-0.03%
2023/04/19	1.5	50.17	2	50.50	50.00	-0.5	3,407	-0.01%
2023/04/18	0	50.50	2	50.40	50.50	-2	3,376	-0.06%
2023/04/13	0	50.50	0	0.00	50.00	0	3,347	0.00%
2023/04/12	1	50.40	0	0.00	50.40	1	3,344	0.03%
2023/04/11	0	50.40	0	0.00	50.70	0	3,361	0.00%
2023/04/10	0.1	50.57	0	0.00	50.10	0.1	3,334	0.00%
2023/04/07	0	0.00	1	50.50	50.40	-1	3,316	-0.03%
2023/04/06	0	0.00	10	50.40	50.30	-10	3,298	-0.30%
2023/03/31	0.1	50.00	0	0.00	50.20	0.1	3,294	0.00%
2023/03/30	1	50.00	2	49.98	50.00	-1	3,469	-0.03%
2023/03/29	2	49.65	2	49.58	49.80	0	3,642	0.00%
2023/03/28	13	48.48	0	0.00	48.45	13	3,804	0.34%
2023/03/27	0	0.00	1	48.85	48.70	-1	4,032	-0.02%
2023/03/23	3	48.57	0	0.00	48.65	3	4,313	0.07%
2023/03/22	0	0.00	1	48.90	48.80	-1	4,337	-0.02%
2023/03/21	0	0.00	1	48.50	48.25	-1	4,397	-0.02%
2023/03/20	1	48.05	1	48.10	48.10	0	4,414	0.00%
2023/03/17	1	48.05	0	48.40	48.10	1	4,426	0.02%
2023/03/16	6	48.28	0	0.00	47.95	6	4,382	0.14%
2023/03/15	10	49.00	1.2	48.99	48.75	8.8	4,336	0.20%
2023/03/14	21	48.54	6	48.58	48.30	15	4,333	0.35%
2023/03/10	1	49.25	2	49.40	49.25	-1	4,211	-0.02%
2023/03/09	51	50.05	0	0.00	49.75	51	4,197	1.21%
2023/03/08	0	0.00	15	50.50	50.60	-15	4,205	-0.36%
2023/03/07	0	50.40	1	50.20	50.60	-1	4,211	-0.02%
2023/03/06	0.3	49.95	0	0.00	50.00	0.3	4,211	0.01%
2023/03/02	0	49.25	2	49.25	49.60	-2	4,266	-0.05%
2023/03/01	1	49.06	0	0.00	48.75	1	4,263	0.02%
2023/02/24	3	49.25	0	0.00	49.30	3	4,207	0.07%
2023/02/23	0.2	49.45	0	0.00	49.20	0.2	4,200	0.00%
2023/02/22	2	49.13	1	49.35	49.20	1	4,239	0.02%
2023/02/21	0	0.00	0.1	49.40	49.30	-0.1	4,256	0.00%
2023/02/20	0	0.00	3	49.70	49.45	-3	4,297	-0.07%
2023/02/17	0.1	49.30	0	0.00	49.30	0.1	4,318	0.00%
2023/02/16	0	0.00	1	49.25	49.20	-1	4,371	-0.02%
2023/02/15	2	48.90	1	49.15	48.90	1	4,349	0.02%
2023/02/14	1	48.90	0	0.00	49.05	1	4,352	0.02%
2023/02/13	3	49.60	0	0.00	49.35	3	4,364	0.07%
2023/02/10	2	49.35	0	0.00	49.00	2	4,361	0.05%
2023/02/08	1	49.35	0	0.00	49.35	1	4,363	0.02%
2023/02/06	2	49.40	2	49.65	49.45	0	4,363	0.00%
2023/02/02	1	48.90	1	49.10	49.25	0	4,296	0.00%
2023/02/01	0	0.00	4	48.03	48.45	-4	4,253	-0.09%
2023/01/31	0	0.00	0.1	48.15	47.70	-0.1	4,267	0.00%
2023/01/30	3.4	48.30	4	47.91	48.25	-0.6	4,215	-0.01%
2023/01/17	1	47.15	3	47.33	47.50	-2	4,231	-0.05%
2023/01/16	3	47.30	0	0.00	47.20	3	4,251	0.07%
2023/01/13	2	47.40	0	0.00	47.25	2	4,274	0.05%
2023/01/12	2	47.18	0	0.00	47.10	2	4,365	0.05%
2023/01/11	2	47.48	0.7	47.80	47.40	1.3	4,418	0.03%
2023/01/10	2	47.98	1	48.30	48.00	1	4,482	0.02%
2023/01/09	1	47.85	0	0.00	48.20	1	4,558	0.02%
2023/01/04	1	47.60	0	0.00	47.55	1	4,688	0.02%
2023/01/03	1	47.70	1	48.10	47.85	0	4,761	0.00%
2022/12/29	0	0.00	2	47.45	48.25	-2	4,750	-0.04%
2022/12/28	1	47.20	1	47.35	47.85	0	4,735	0.00%
2022/12/22	2	47.80	2	47.90	48.05	0	5,029	0.00%
2022/12/21	2	47.23	0	0.00	47.30	2	4,913	0.04%
2022/12/20	1	47.11	0	0.00	47.30	1	4,741	0.02%
2022/12/19	1	48.20	1	48.60	48.75	0	4,618	0.00%
2022/12/15	1	47.40	1	47.65	47.65	0	4,309	0.00%
2022/12/14	0.1	47.35	0	0.00	47.65	0.1	4,399	0.00%
2022/12/13	1	48.05	1	47.40	47.35	0	4,448	0.00%
2022/12/12	0	0.00	1	48.75	48.75	-1	4,469	-0.02%
2022/12/09	1	48.15	1	48.30	48.50	0	4,607	0.00%
2022/12/07	0	0.00	1	47.05	47.15	-1	4,619	-0.02%
2022/12/06	0.1	47.85	4.5	47.56	47.55	-4.4	4,609	-0.10%
2022/12/02	0	0.00	1	48.20	48.50	-1	4,650	-0.02%
2022/12/01	0	48.30	0	0.00	48.40	0	4,668	0.00%
2022/11/30	1	48.47	2	48.15	48.50	-1	4,656	-0.02%
2022/11/29	0	0.00	0.1	47.15	47.25	-0.1	4,600	0.00%
2022/11/25	1	47.40	0	0.00	46.90	1	4,630	0.02%
2022/11/23	3	46.70	1.8	46.83	46.70	1.2	4,610	0.03%
2022/11/22	0	0.00	1	46.30	46.30	-1	4,612	-0.02%
2022/11/18	2	45.80	0	0.00	45.85	2	4,596	0.04%
2022/11/17	5	46.32	11.1	46.43	46.35	-6.1	4,585	-0.13%
2022/11/16	1	46.95	10	47.03	47.05	-9	4,563	-0.20%
2022/11/15	1	46.60	1	46.95	47.00	0	4,557	0.00%
2022/11/14	1	46.75	0	47.05	47.55	1	4,551	0.02%
2022/11/11	0.1	46.70	0	46.60	46.65	0.1	4,535	0.00%
2022/11/09	2	46.20	0	0.00	46.30	2	4,594	0.04%
2022/11/08	0	0.00	1	45.55	45.75	-1	4,597	-0.02%
2022/11/07	1.1	45.26	0	0.00	45.30	1.1	4,576	0.02%
2022/11/04	0	0.00	1	44.95	45.40	-1	4,564	-0.02%
2022/11/01	3.1	44.01	0	0.00	44.25	3.1	4,539	0.07%
2022/10/26	1	44.15	1	44.40	44.40	0	4,618	0.00%
2022/10/25	2	44.45	1	44.25	44.25	1	4,645	0.02%
2022/10/24	1	44.90	5	45.15	45.05	-4	4,619	-0.09%
2022/10/21	0.1	45.50	0	0.00	45.20	0.1	4,610	0.00%
2022/10/19	21	45.56	1	46.20	45.70	20	4,533	0.44%
2022/10/18	0.6	45.47	0	0.00	45.60	0.6	4,484	0.01%
2022/10/17	4	45.35	4	45.80	45.70	0	4,480	0.00%
2022/10/14	1.1	46.35	0.9	46.20	46.10	0.2	4,470	0.00%
2022/10/11	1	47.05	1	47.65	46.85	0	4,757	0.00%
2022/10/07	0	0.00	0.4	47.63	47.20	-0.4	4,773	-0.01%
2022/10/06	0	0.00	1	47.80	47.70	-1	4,864	-0.02%
2022/10/03	0.2	45.65	0	0.00	45.85	0.2	4,897	0.00%
2022/09/30	1.2	45.93	1	46.50	46.45	0.2	4,875	0.00%
2022/09/28	1	46.50	0	0.00	46.10	1	4,769	0.02%
2022/09/27	1.1	46.87	0	0.00	47.10	1.1	4,713	0.02%
2022/09/26	6.3	46.74	0	0.00	46.85	6.3	4,697	0.13%
2022/09/23	1.1	47.73	0	47.65	47.40	1.1	4,628	0.02%
2022/09/22	1	48.30	0	48.30	48.20	1	4,619	0.02%
2022/09/21	1.1	49.12	0	0.00	49.05	1.1	4,510	0.02%
2022/09/20	1	49.75	0	0.00	49.90	1	4,422	0.02%
2022/09/19	2.3	49.65	1	49.80	50.00	1.3	4,355	0.03%
2022/09/16	6	50.42	0.1	50.20	50.10	6	4,290	0.14%
2022/09/14	1	51.30	1	51.70	51.50	0	4,260	0.00%
2022/09/13	0	0.00	0	52.00	52.00	0	4,338	0.00%
2022/09/12	2	51.80	2	52.25	52.20	0	4,492	0.00%
2022/09/08	1	50.30	1	50.80	52.30	0	4,634	0.00%
2022/09/06	0	0.00	0.2	50.80	50.90	-0.2	4,661	-0.01%
2022/09/02	1	51.10	0	0.00	50.90	1	4,794	0.02%
2022/08/31	0	0.00	1	51.10	51.40	-1	4,920	-0.02%
2022/08/26	0	50.70	1	51.00	51.00	-1	5,207	-0.02%
2022/08/25	0	50.50	0	0.00	50.40	0	5,298	0.00%
2022/08/24	0	0.00	2	50.00	50.00	-2	5,467	-0.04%
2022/08/23	0	0.00	1	50.20	50.10	-1	5,745	-0.02%
2022/08/22	0	50.40	1	50.50	50.40	-1	5,942	-0.02%
2022/08/19	1.1	49.88	0	49.95	49.90	1.1	6,057	0.02%
2022/08/18	0	50.25	0	0.00	49.90	0	6,153	0.00%
2022/08/17	3	51.13	1	51.00	51.00	2	6,319	0.03%
2022/08/16	1	51.80	0	0.00	51.70	1	6,438	0.02%
2022/08/15	0.1	51.50	0	0.00	51.30	0.1	6,469	0.00%
2022/08/10	0.1	51.40	0	0.00	51.10	0.1	6,653	0.00%
2022/08/09	0	51.20	0	0.00	51.10	0	6,661	0.00%
2022/08/08	0.2	50.50	0	0.00	51.30	0.2	6,689	0.00%
2022/08/05	1.1	50.70	1	50.40	50.70	0.1	6,713	0.00%
2022/08/04	1	49.65	1	49.75	49.95	0	6,747	0.00%
2022/08/02	5	49.60	2	49.80	50.20	3	6,790	0.04%
2022/08/01	1	50.50	1	50.90	50.50	0	6,749	0.00%
2022/07/28	0	0.00	2	49.60	49.60	-2	6,705	-0.03%
2022/07/27	1	49.10	0	49.30	49.45	1	6,679	0.01%
2022/07/26	0	0.00	0	49.30	49.20	0	6,664	0.00%
2022/07/25	1	49.35	0	0.00	49.05	1	6,645	0.02%
2022/07/22	1	49.40	0	0.00	49.55	1	6,653	0.02%
2022/07/21	1	49.50	1	49.30	49.70	0	6,600	0.00%
2022/07/20	5.2	49.07	5	49.08	49.10	0.2	6,538	0.00%
2022/07/19	14	48.64	3	48.52	48.60	11	6,472	0.17%
2022/07/18	7	51.81	6	52.08	52.80	1	6,297	0.02%
2022/07/15	2	51.25	10	51.75	51.80	-8	6,149	-0.13%
2022/07/14	0	0.00	1	52.30	52.10	-1	6,075	-0.02%
2022/07/13	2	52.20	0	0.00	52.20	2	5,983	0.03%
2022/07/11	3	52.30	0	0.00	52.60	3	5,893	0.05%
2022/07/07	1	51.90	1	52.60	52.30	0	5,894	0.00%
2022/07/06	2	52.65	0	0.00	51.80	2	5,882	0.03%
2022/07/05	2	52.65	0	0.00	53.00	2	5,896	0.03%
2022/07/01	0	0.00	2	53.65	53.90	-2	5,936	-0.03%
2022/06/30	2	55.45	0	0.00	55.10	2	5,925	0.03%
2022/06/29	0	0.00	4	56.15	56.00	-4	5,909	-0.07%
2022/06/28	1	55.60	1	55.90	56.10	0	5,901	0.00%
2022/06/27	0	0.00	1	56.10	55.80	-1	5,916	-0.02%
2022/06/23	0	0.00	50	54.84	54.90	-50	5,937	-0.84%
2022/06/22	1	54.50	1	54.80	54.80	0	5,889	0.00%
2022/06/21	0	0.00	50	55.58	55.40	-50	5,848	-0.85%
2022/06/20	1	55.50	1.1	56.02	54.40	-0.1	5,920	0.00%
2022/06/17	3	56.00	1.3	56.45	56.30	1.7	5,758	0.03%
2022/06/16	0.2	56.50	1	57.20	56.80	-0.8	5,607	-0.01%
2022/06/15	0.1	56.80	0	0.00	56.50	0.1	5,680	0.00%
2022/06/14	1.1	56.99	62	57.00	56.80	-61	5,642	-1.08%
2022/06/13	1	56.80	5	56.96	56.80	-4	5,604	-0.07%
2022/06/10	7	57.39	8.8	57.13	57.10	-1.8	5,572	-0.03%
2022/06/09	13	56.99	2	57.25	57.10	11	5,509	0.20%
2022/06/08	1	57.20	4	57.55	57.20	-3	5,379	-0.06%
2022/06/07	2	57.20	19	57.28	56.90	-17	5,333	-0.32%
2022/06/06	1	56.60	9	57.04	57.00	-8	5,224	-0.15%
2022/06/02	0.1	56.10	3.2	56.17	56.10	-3.1	5,140	-0.06%
2022/06/01	1	55.10	15	54.90	55.40	-14	5,120	-0.27%
2022/05/31	12	53.25	3	54.37	52.80	9	4,955	0.18%
2022/05/30	15.2	55.13	0.1	55.90	54.40	15.1	4,711	0.32%
2022/05/27	1	56.20	4.2	56.24	56.20	-3.2	4,554	-0.07%
2022/05/26	6	55.92	5	55.92	55.90	1	4,473	0.02%
2022/05/25	3	56.37	5.2	57.05	56.10	-2.2	4,402	-0.05%
2022/05/24	0.1	55.90	2	56.60	56.20	-1.9	4,249	-0.04%
2022/05/23	1	55.70	0	0.00	55.80	1	4,110	0.02%
2022/05/20	7	55.80	4.6	55.75	56.00	2.4	4,080	0.06%
2022/05/19	0	0.00	1	54.30	54.40	-1	3,976	-0.03%
2022/05/18	1.3	54.00	1	54.40	54.60	0.3	3,952	0.01%
2022/05/13	2	53.00	2	53.55	53.50	0	3,964	0.00%
2022/05/12	0	0.00	7	53.31	53.40	-7	3,988	-0.18%
2022/05/11	0.5	52.90	0	0.00	52.80	0.5	4,020	0.01%
2022/05/10	6.3	51.84	1	52.30	53.00	5.3	3,994	0.13%
2022/05/09	0.1	53.55	1.1	53.23	53.00	-1	3,972	-0.03%
2022/05/06	0	0.00	0.2	53.90	54.40	-0.2	3,996	-0.01%
2022/05/05	0.1	54.40	0	0.00	54.40	0.1	4,056	0.00%
2022/05/04	13	53.80	0.2	54.00	53.80	12.8	4,069	0.31%
2022/04/29	1.2	54.22	2.2	54.29	54.30	-1	4,149	-0.02%
2022/04/28	1.1	53.40	0	0.00	54.20	1.1	4,209	0.03%
2022/04/27	0	53.50	17.4	53.58	53.30	-17.4	4,221	-0.41%
2022/04/26	0	54.30	0	0.00	54.70	0	4,232	0.00%
2022/04/25	24	54.89	0.1	55.00	54.70	23.9	4,310	0.56%
2022/04/22	1	55.50	1	56.10	56.10	0	4,303	0.00%
2022/04/21	0	0.00	1	56.00	56.10	-1	4,363	-0.02%
2022/04/20	8	55.74	0	0.00	56.00	8	4,408	0.18%
2022/04/19	0	56.20	0	0.00	56.20	0	4,536	0.00%
2022/04/14	0	0.00	1	56.50	56.40	-1	4,672	-0.02%
2022/04/13	0	0.00	1	56.10	56.50	-1	4,681	-0.02%
2022/04/12	1.1	55.62	0	0.00	55.50	1.1	4,727	0.02%
2022/04/11	1	56.10	1.1	56.75	56.00	-0.1	4,751	0.00%
2022/04/08	3.1	55.47	11.5	55.71	56.00	-8.4	4,779	-0.17%
2022/04/07	4	55.88	0	0.00	55.50	4	4,784	0.08%
2022/04/01	3	56.10	1	56.20	56.20	2	4,743	0.04%
2022/03/31	5	56.00	2.2	56.31	56.00	2.8	4,760	0.06%
2022/03/30	1	56.10	1.2	56.38	56.40	-0.2	4,771	0.00%
2022/03/29	2	55.85	1	56.00	56.40	1	4,789	0.02%
2022/03/28	5.4	55.77	1	56.20	56.20	4.4	4,808	0.09%
2022/03/25	1.3	56.56	0	0.00	56.70	1.3	4,822	0.03%
2022/03/24	10	56.20	1.3	56.51	56.90	8.7	4,842	0.18%
2022/03/23	11.9	56.45	2	56.45	56.30	9.9	4,912	0.20%
2022/03/21	2	58.00	0	0.00	58.20	2	4,776	0.04%
2022/03/18	0	0.00	2.1	57.93	58.50	-2.1	4,765	-0.04%
2022/03/17	1	56.90	1.1	57.18	57.30	-0.1	4,639	0.00%
2022/03/16	1	56.70	1	56.80	56.90	0	4,641	0.00%
2022/03/15	3	56.43	2	56.10	56.40	1	4,629	0.02%
2022/03/14	1	56.90	1	57.30	57.20	0	4,597	0.00%
2022/03/11	2	56.85	1	57.20	57.20	1	4,601	0.02%
2022/03/10	2.1	57.10	1	56.80	57.20	1.1	4,614	0.02%
2022/03/09	0	0.00	2	56.10	56.10	-2	4,570	-0.04%
2022/03/08	0	0.00	3	55.70	55.60	-3	4,550	-0.07%
2022/03/07	40.1	55.60	4.1	56.01	56.10	36	4,497	0.80%
2022/03/04	0.2	56.70	11	56.83	56.80	-10.8	4,639	-0.23%
2022/03/03	4	57.00	36	56.90	56.90	-32	4,648	-0.69%
2022/03/02	0	0.00	1.3	56.88	56.90	-1.3	4,619	-0.03%
2022/03/01	0	56.40	2	56.30	56.70	-2	4,574	-0.04%
2022/02/25	4	55.50	2	55.80	55.70	2	4,518	0.04%
2022/02/24	1.1	55.23	128.1	55.50	55.70	-127	4,479	-2.83%	大賣/鉅額交易
2022/02/23	2	55.90	6	56.10	56.20	-4	4,419	-0.09%
2022/02/22	1.6	55.37	2	55.60	56.00	-0.5	4,427	-0.01%
2022/02/21	0	55.90	3.1	55.77	55.90	-3.1	4,442	-0.07%
2022/02/18	0.1	55.80	22	55.70	55.90	-21.9	4,563	-0.48%
2022/02/17	0.4	55.60	13	55.81	55.90	-12.6	4,577	-0.28%
2022/02/16	3	55.80	5	55.86	56.00	-2	4,555	-0.04%
2022/02/15	1	55.50	31	55.40	55.50	-30	4,535	-0.66%
2022/02/14	12	56.04	0	0.00	55.80	12	4,485	0.27%
2022/02/11	1.1	55.79	10	55.80	56.10	-9	4,438	-0.20%
2022/02/10	0	0.00	0.9	55.28	55.60	-0.9	4,358	-0.02%
2022/02/09	1	55.10	2	55.10	55.20	-1	4,343	-0.02%
2022/02/08	5	54.80	8	55.01	55.20	-3	4,308	-0.07%
2022/02/07	7.5	54.77	1	54.20	55.10	6.4	4,275	0.15%
2022/01/26	6	54.38	0	0.00	54.40	6	4,189	0.14%
2022/01/25	4.1	53.93	3.1	54.26	54.50	1	4,188	0.02%
2022/01/24	0	0.00	1.2	54.35	54.40	-1.2	4,159	-0.03%
2022/01/21	1	54.00	43.2	54.20	54.30	-42.2	4,133	-1.02%
2022/01/20	3	54.60	1.5	54.57	54.70	1.5	4,094	0.04%
2022/01/19	6	54.40	4	54.38	54.40	2	4,051	0.05%
2022/01/18	7	54.54	2.3	54.33	54.50	4.7	4,028	0.12%
2022/01/17	1.1	53.41	0	0.00	53.50	1.1	3,949	0.03%
2022/01/14	12.2	52.81	61	53.21	53.40	-48.9	4,013	-1.22%
2022/01/13	0.1	53.50	31	53.69	53.90	-30.9	3,994	-0.77%
2022/01/12	5.1	53.55	15.3	53.87	53.60	-10.2	3,977	-0.26%
2022/01/11	4.1	53.17	4	52.50	53.20	0.1	3,898	0.00%
2022/01/10	10	51.80	4	51.90	51.80	6	3,807	0.16%
2022/01/07	30.2	51.80	1.6	51.66	51.70	28.6	3,814	0.75%
2022/01/06	1.2	51.87	3	51.83	52.00	-1.8	3,788	-0.05%
2022/01/05	4.4	51.65	0	0.00	51.80	4.4	3,781	0.12%
2022/01/04	11.2	51.94	3	52.30	51.90	8.2	3,756	0.22%
2022/01/03	8	52.43	1	52.21	52.30	7	3,738	0.19%
2021/12/30	8	52.75	1.1	53.06	52.60	6.9	3,721	0.19%
2021/12/29	10	52.30	7	52.20	52.50	3	3,711	0.08%
2021/12/28	30	52.10	32	52.11	52.20	-2	3,706	-0.05%
2021/12/27	0	0.00	20.4	51.90	51.90	-20.4	3,716	-0.55%
2021/12/24	0.1	51.20	0.4	51.20	51.20	-0.3	3,706	-0.01%
2021/12/23	11	50.80	0.5	50.90	50.90	10.5	3,712	0.28%
2021/12/22	2	51.00	0	0.00	50.70	2	3,689	0.05%
2021/12/20	21	50.74	0.1	50.60	50.60	20.9	3,608	0.58%
2021/12/17	7.1	50.64	1	50.60	50.80	6.1	3,575	0.17%
2021/12/15	0	50.50	0	0.00	50.50	0	3,506	0.00%
2021/12/14	9	50.40	0	0.00	50.50	9	3,531	0.25%
2021/12/13	0.5	50.90	0	0.00	50.60	0.5	3,523	0.01%
2021/12/09	11	50.15	1	50.40	50.20	10	3,500	0.29%
2021/12/08	0	0.00	1.5	50.50	50.20	-1.5	3,497	-0.04%
2021/12/07	4	50.30	0	0.00	50.30	4	3,492	0.11%
2021/12/06	13	50.35	0	0.00	50.80	13	3,479	0.37%
2021/12/02	4	50.40	0	0.00	50.10	4	3,493	0.11%
2021/12/01	1	50.10	0	0.00	50.40	1	3,499	0.03%
2021/11/30	1	50.40	0	0.00	50.30	1	3,492	0.03%
2021/11/29	1	49.40	0	0.00	49.95	1	3,298	0.03%
2021/11/26	3	50.00	0	0.00	50.00	3	3,292	0.09%
2021/11/25	0.1	50.50	0	0.00	50.60	0.1	3,295	0.00%
2021/11/23	2	50.70	0	0.00	50.60	2	3,297	0.06%
2021/11/22	2	50.75	0.5	50.90	51.00	1.5	3,299	0.05%
2021/11/19	1.1	50.21	0	0.00	50.50	1.1	3,306	0.03%
2021/11/18	6.1	50.19	1	50.20	50.10	5.1	3,273	0.16%
2021/11/17	9	50.56	0	0.00	50.50	9	3,221	0.28%
2021/11/16	0	0.00	0.1	51.70	51.80	-0.1	3,126	0.00%
2021/11/15	3	52.10	0	0.00	52.00	3	3,180	0.09%
2021/11/12	0	0.00	1	52.10	52.10	-1	3,240	-0.03%
2021/11/11	0.2	52.10	0	0.00	52.10	0.2	3,309	0.00%
2021/11/10	1.2	52.44	0	0.00	52.20	1.2	3,420	0.03%
2021/11/05	1	51.90	5	51.90	52.10	-4	4,046	-0.10%
2021/11/04	0	0.00	1	52.00	51.80	-1	4,187	-0.02%
2021/11/02	0	0.00	1.1	52.07	52.00	-1.1	4,352	-0.03%
2021/10/29	0	0.00	3	52.10	51.90	-3	4,453	-0.07%
2021/10/28	1	51.90	0	0.00	52.00	1	4,509	0.02%
2021/10/26	0	0.00	1	52.00	51.80	-1	4,543	-0.02%
2021/10/22	0	0.00	6.3	51.09	51.80	-6.3	4,561	-0.14%
2021/10/21	0	0.00	7	50.64	50.40	-7	4,493	-0.16%
2021/10/20	0	0.00	1	50.60	50.50	-1	4,446	-0.02%
2021/10/19	2	50.30	9	50.48	50.60	-7	4,489	-0.16%
2021/10/18	0	0.00	9.3	49.73	49.60	-9.3	4,473	-0.21%
2021/10/14	0	0.00	5	49.02	49.30	-5	4,493	-0.11%
2021/10/12	1	49.00	3	49.22	49.35	-2	4,622	-0.04%
2021/10/08	1	49.25	8	49.01	49.00	-7	4,683	-0.15%
2021/10/07	1	48.15	3	48.60	48.50	-2	4,726	-0.04%
2021/10/06	0	0.00	1	47.50	47.25	-1	4,777	-0.02%
2021/10/05	2	47.10	1.1	47.06	47.55	0.9	4,859	0.02%
2021/10/04	1.1	47.81	0	0.00	47.55	1.1	4,957	0.02%
2021/10/01	1	47.95	0	0.00	48.05	1	5,005	0.02%
2021/09/28	1	48.80	0	0.00	48.90	1	6,454	0.02%
2021/09/27	0.1	48.89	1	48.75	48.70	-0.9	6,662	-0.01%
2021/09/24	1	48.75	1	48.65	48.50	0	6,691	0.00%
2021/09/23	0.1	48.55	0	0.00	48.35	0.1	6,726	0.00%
2021/09/22	1	48.20	0	0.00	48.15	1	6,709	0.01%
2021/09/17	0	0.00	1	48.75	48.90	-1	6,676	-0.01%
2021/09/16	1	48.35	0	0.00	48.65	1	6,655	0.02%
2021/09/15	0	0.00	2	48.30	48.25	-2	6,700	-0.03%
2021/09/14	2	48.68	0	0.00	48.30	2	6,743	0.03%
2021/09/13	0.1	48.75	0	0.00	48.80	0.1	6,789	0.00%
2021/09/10	0.1	48.15	5	48.07	48.40	-4.9	6,835	-0.07%
2021/09/08	0.1	47.50	3	47.75	47.50	-3	6,945	-0.04%
2021/09/07	3	47.80	0	0.00	47.80	3	6,939	0.04%
2021/09/03	2	48.03	0	48.20	48.15	2	6,950	0.03%
2021/09/02	1	47.80	0.1	48.50	47.70	1	6,969	0.01%
2021/09/01	1.1	48.10	0	0.00	48.10	1.1	6,957	0.02%
2021/08/31	0	0.00	2	48.18	48.40	-2	6,952	-0.03%
2021/08/30	0	0.00	1	48.10	48.30	-1	6,936	-0.01%
2021/08/27	6	47.60	0	0.00	47.65	6	6,936	0.09%
2021/08/25	1	47.70	0.3	47.70	47.85	0.7	6,941	0.01%
2021/08/23	0	0.00	2	47.15	47.20	-2	6,967	-0.03%
2021/08/20	1	46.60	2	46.70	46.55	-1	6,993	-0.01%
2021/08/19	2.1	47.01	4	47.09	47.10	-1.9	7,091	-0.03%
2021/08/18	16	47.45	1	47.25	47.60	15	7,026	0.21%
2021/08/17	1	47.50	2	47.70	47.60	-1	6,988	-0.01%
2021/08/16	10.2	46.91	2	47.08	47.40	8.2	6,916	0.12%
2021/08/13	13	47.79	0	0.00	47.90	13	6,827	0.19%
2021/08/12	16.1	47.85	0	0.00	48.35	16.1	6,804	0.24%
2021/08/11	27.3	49.09	3.1	49.85	48.85	24.2	6,673	0.36%
2021/08/10	4	55.25	2	55.35	55.10	2	6,273	0.03%
2021/08/09	3	55.70	1	55.70	55.40	2	6,181	0.03%
2021/08/06	0.1	55.60	10	55.90	55.60	-9.9	6,101	-0.16%
2021/08/05	0	0.00	10	56.10	56.20	-10	6,078	-0.16%
2021/08/04	1	55.30	0	0.00	55.50	1	6,119	0.02%
2021/08/03	0	0.00	1.1	55.01	55.10	-1.1	6,142	-0.02%
2021/08/02	1	54.50	0	0.00	54.60	1	6,079	0.02%
2021/07/30	10	54.70	0	0.00	54.60	10	6,060	0.16%
2021/07/29	6	54.80	4	54.88	54.60	2	6,068	0.03%
2021/07/28	6	54.22	0	0.00	54.60	6	6,082	0.10%
2021/07/27	10	54.73	4	54.70	54.80	6	6,126	0.10%
2021/07/26	0	0.00	4	55.18	54.80	-4	6,156	-0.06%
2021/07/23	0	55.00	4	54.93	55.00	-4	6,184	-0.06%
2021/07/22	12	54.24	7	54.36	54.60	5	6,164	0.08%
2021/07/21	7	54.43	5	54.58	54.60	2	6,136	0.03%
2021/07/20	4	54.50	3	54.87	54.80	1	6,137	0.02%
2021/07/19	2	55.35	21.3	55.11	55.20	-19.3	6,115	-0.32%
2021/07/16	1	54.30	3	54.43	54.40	-2	6,090	-0.03%
2021/07/15	7	53.97	1	53.90	54.10	6	6,054	0.10%
2021/07/14	24	53.73	4	53.70	54.10	20	5,979	0.33%
2021/07/13	9	54.59	111	54.28	54.20	-102	5,909	-1.73%	大賣/鉅額交易
2021/07/12	8	55.66	2	55.00	55.00	6	5,810	0.10%
2021/07/09	15.1	55.65	2	55.70	55.40	13.1	5,715	0.23%
2021/07/08	3	56.17	3.7	56.47	56.40	-0.7	5,625	-0.01%
2021/07/07	17.1	56.30	5	56.18	55.80	12.1	5,586	0.22%
2021/07/06	161.5	57.76	158	58.01	57.00	3.5	5,419	0.06%	大買/大賣/
2021/07/05	21	57.70	17	57.69	57.70	4	4,804	0.08%
2021/07/02	109	53.40	9	52.58	52.50	100	4,266	2.34%	大買/
2021/07/01	1	51.50	2.3	51.32	51.10	-1.3	4,058	-0.03%
2021/06/30	1	51.10	1	51.50	51.10	0	4,050	0.00%
2021/06/29	0	0.00	1	50.70	50.70	-1	4,031	-0.02%
2021/06/28	1	50.30	0	0.00	50.40	1	4,085	0.02%
2021/06/24	1	50.30	0	0.00	50.40	1	4,122	0.02%
2021/06/23	16	50.11	25	50.50	50.40	-9	4,105	-0.22%
2021/06/22	3	50.63	2	50.85	50.50	1	4,089	0.02%
2021/06/21	1.1	49.62	13	49.68	50.20	-12	4,041	-0.30%
2021/06/18	17.1	50.32	0	50.00	50.00	17.1	3,990	0.43%
2021/06/17	1	50.50	0	0.00	51.10	1	3,881	0.03%
2021/06/16	0	0.00	1	50.90	50.90	-1	3,960	-0.03%
2021/06/15	2.3	50.67	0	0.00	50.70	2.3	3,979	0.06%
2021/06/10	4	50.48	0	0.00	50.40	4	4,074	0.10%
2021/06/07	9.1	50.57	3	50.93	51.00	6.1	4,101	0.15%
2021/06/04	0.1	51.00	0	0.00	51.30	0.1	4,082	0.00%
2021/06/03	6.1	51.20	1.3	51.12	51.30	4.8	4,097	0.12%
2021/06/02	10	51.38	0	0.00	51.80	10	4,113	0.24%
2021/06/01	6	51.83	0	0.00	51.90	6	4,110	0.15%
2021/05/31	4	51.50	13	51.90	51.90	-9	4,146	-0.22%
2021/05/28	2.5	51.42	0.6	51.60	51.60	1.9	4,161	0.05%
2021/05/27	0	0.00	1	50.90	51.90	-1	4,198	-0.02%
2021/05/26	0	0.00	1	50.40	50.70	-1	4,136	-0.02%
2021/05/25	0	0.00	1	49.75	50.00	-1	4,141	-0.02%
2021/05/21	3	49.28	1.1	49.70	49.45	1.9	4,222	0.04%
2021/05/20	1.1	49.40	1.1	49.59	49.40	0	4,210	0.00%
2021/05/19	1.1	49.90	1	50.30	50.00	0.1	4,196	0.00%
2021/05/18	0	0.00	1.3	48.67	49.20	-1.3	4,190	-0.03%
2021/05/17	0.2	47.43	1	47.80	47.45	-0.9	4,212	-0.02%
2021/05/14	1	47.80	0	0.00	48.35	1	4,164	0.02%
2021/05/13	3	47.20	1	47.00	47.35	2	4,140	0.05%
2021/05/12	2	48.10	4.2	46.55	47.50	-2.2	4,096	-0.05%
2021/05/11	17	49.80	1	48.95	49.20	16	4,026	0.40%
2021/05/10	0	0.00	1	51.30	51.20	-1	3,950	-0.03%
2021/05/07	1	50.50	5	50.48	50.90	-4	4,013	-0.10%
2021/05/06	4.1	50.14	0	0.00	50.00	4.1	4,029	0.10%
2021/05/05	0.1	49.50	2	50.30	50.00	-1.9	4,033	-0.05%
2021/05/04	2	49.75	13	49.67	49.65	-11	4,141	-0.27%
2021/05/03	5	50.84	19	51.22	50.30	-14	4,201	-0.33%
2021/04/29	0	0.00	4	52.05	51.50	-4	4,184	-0.10%
2021/04/28	2	51.20	4.8	51.27	51.60	-2.8	4,174	-0.07%
2021/04/27	0	0.00	23	50.10	50.20	-23	4,191	-0.55%
2021/04/26	2	49.78	3	50.12	49.95	-1	4,197	-0.02%
2021/04/23	0	0.00	16	49.26	49.50	-16	4,191	-0.38%
2021/04/22	14	49.34	1.4	49.87	49.50	12.6	4,235	0.30%
2021/04/21	0.2	48.55	2	48.95	49.00	-1.8	4,213	-0.04%
2021/04/20	12	48.14	5	48.27	48.55	7	4,224	0.17%
2021/04/19	2	47.83	0.3	48.00	48.25	1.7	4,271	0.04%
2021/04/16	16	47.51	3	47.63	47.80	13	4,303	0.30%
2021/04/15	1	47.30	0	0.00	47.55	1	4,347	0.02%
2021/04/14	3	47.28	1	46.85	47.35	2	4,401	0.05%
2021/04/13	1	47.50	3.1	47.45	47.35	-2.1	4,410	-0.05%
2021/04/12	11	46.97	3	47.00	47.05	8	4,394	0.18%
2021/04/09	22	47.58	7.6	47.84	46.95	14.4	4,361	0.33%
2021/04/08	4	49.39	8	49.43	49.50	-4	4,206	-0.10%
2021/04/07	4	49.44	1	49.60	49.60	3	4,227	0.07%
2021/04/01	2	49.05	1.1	48.94	48.80	0.9	4,201	0.02%
2021/03/31	2	48.53	1	49.15	48.80	1	4,187	0.02%
2021/03/30	1	48.30	1	48.50	48.75	0	4,141	0.00%
2021/03/29	2	48.10	44.3	48.04	48.25	-42.3	4,161	-1.02%
2021/03/26	6	48.27	0	0.00	47.95	6	4,136	0.15%
2021/03/25	2	47.83	5	47.80	48.15	-3	4,134	-0.07%
2021/03/23	1	47.50	2	47.60	47.85	-1	4,144	-0.02%
2021/03/22	1	47.25	1	47.10	47.65	0	4,171	0.00%
2021/03/19	3	47.60	0	0.00	47.65	3	4,178	0.07%
2021/03/18	1.6	47.74	24	47.83	47.95	-22.4	4,119	-0.54%
2021/03/17	5	47.45	35	47.37	47.25	-30	4,149	-0.72%
2021/03/16	3	46.87	42	47.30	47.15	-39	4,130	-0.94%
2021/03/15	54.2	46.43	1.8	46.23	46.60	52.4	4,179	1.25%
2021/03/12	0	45.48	1	45.35	45.70	-1	4,183	-0.02%
2021/03/11	0	0.00	3	45.58	45.55	-3	4,250	-0.07%
2021/03/10	2	45.35	0	0.00	45.35	2	4,328	0.05%
2021/03/09	1	44.70	0.8	44.95	45.00	0.2	4,402	0.00%
2021/03/08	1	45.00	0.4	45.00	44.90	0.7	4,530	0.01%
2021/03/05	1	45.15	0	0.00	45.25	1	4,703	0.02%
2021/03/04	22	45.32	0.2	45.55	45.45	21.8	5,108	0.43%
2021/03/03	40	45.73	0	0.00	46.00	40	5,155	0.78%
2021/03/02	1	46.20	0	46.10	45.90	1	5,204	0.02%
2021/02/26	6	45.28	6	45.43	45.35	0	5,188	0.00%
2021/02/25	0	0.00	7	45.41	45.50	-7	5,131	-0.14%
2021/02/24	5	45.21	0	0.00	45.05	5	5,126	0.10%
2021/02/23	3	44.47	5	44.92	45.05	-2	5,111	-0.04%
2021/02/22	0	0.00	1	44.50	44.45	-1	5,069	-0.02%
2021/02/19	2.1	44.03	0	0.00	44.30	2.1	5,072	0.04%
2021/02/18	5	44.45	0	0.00	44.45	5	5,068	0.10%
2021/02/17	3	44.27	2	44.43	44.20	1	5,060	0.02%
2021/02/05	1.4	43.74	0	0.00	43.50	1.4	5,018	0.03%
2021/02/04	1	43.40	1	43.70	43.70	0	5,027	0.00%
2021/02/03	1	43.55	17	43.57	43.95	-16	5,048	-0.32%
2021/02/02	0	0.00	11	43.66	43.70	-11	5,071	-0.22%
2021/01/29	12	43.40	1	43.00	43.00	11	5,036	0.22%
2021/01/28	0	0.00	1	44.00	44.10	-1	4,965	-0.02%
2021/01/27	1	44.25	1	44.20	44.60	0	4,929	0.00%
2021/01/26	1	44.95	0	0.00	44.70	1	4,896	0.02%
2021/01/25	1	44.90	4.4	44.52	45.60	-3.4	4,766	-0.07%
2021/01/22	0	0.00	1	43.50	43.45	-1	4,655	-0.02%
2021/01/19	1	43.45	1	43.70	43.30	0	4,594	0.00%
2021/01/18	0	0.00	3	43.38	43.45	-3	4,567	-0.07%
2021/01/15	3	43.68	1	43.95	43.50	2	4,542	0.04%
2021/01/14	1	43.50	1	43.85	43.60	0	4,584	0.00%
2021/01/13	4	43.55	0	0.00	43.60	4	4,567	0.09%
2021/01/12	21	43.90	1	44.45	43.65	20	4,539	0.44%
2021/01/08	0.1	43.35	3	43.42	43.60	-3	4,424	-0.07%
2021/01/07	1	43.20	2	43.18	43.30	-1	4,364	-0.02%
2021/01/04	0	0.00	1.2	42.69	42.80	-1.2	4,250	-0.03%
2020/12/30	1	42.80	3	42.70	42.85	-2	4,225	-0.05%
2020/12/29	2.1	42.86	0	0.00	42.85	2.1	4,201	0.05%
2020/12/28	2	42.78	2	42.80	42.75	0	4,203	0.00%
2020/12/25	0	0.00	3	42.45	42.55	-3	4,195	-0.07%
2020/12/24	0	42.05	2	42.25	42.30	-2	4,177	-0.05%
2020/12/22	3	42.02	0	0.00	42.00	3	4,268	0.07%
2020/12/21	1	42.15	1	42.45	42.45	0	4,374	0.00%
2020/12/18	1	42.20	1	42.50	42.15	0	4,440	0.00%
2020/12/17	1	42.80	0	0.00	42.30	1	4,440	0.02%
2020/12/16	0	0.00	2	42.58	42.80	-2	4,477	-0.04%
2020/12/15	1	42.15	0	0.00	42.05	1	4,452	0.02%
2020/12/14	0	0.00	61	42.50	42.45	-61	4,436	-1.37%
2020/12/11	0	0.00	2	42.38	42.40	-2	4,415	-0.05%
2020/12/10	1	41.95	3	42.00	42.20	-2	4,401	-0.05%
2020/12/09	0	0.00	3	42.32	42.15	-3	4,362	-0.07%
2020/12/08	0	0.00	1	41.95	42.05	-1	4,289	-0.02%
2020/12/07	3	41.55	0	0.00	41.90	3	4,231	0.07%
2020/12/04	1	41.45	3	41.57	41.75	-2	4,172	-0.05%
2020/12/03	1	41.20	0	0.00	41.30	1	4,112	0.02%
2020/12/02	14	41.40	3	41.60	41.60	11	4,056	0.27%
2020/12/01	63	41.81	3	42.12	41.80	60	3,975	1.51%
2020/11/30	33.2	41.51	4.4	42.26	42.65	28.8	3,794	0.76%
2020/11/27	0.2	40.45	3	40.57	40.65	-2.8	3,365	-0.08%
2020/11/26	1	40.10	2	40.48	40.35	-1	3,292	-0.03%
2020/11/25	0.1	40.00	0	0.00	40.00	0.1	3,288	0.00%
2020/11/23	0	0.00	50	40.30	40.15	-50	3,224	-1.55%
2020/11/20	1	40.05	2	40.10	40.05	-1	3,209	-0.03%
2020/11/19	0	0.00	11	40.53	40.30	-11	3,208	-0.34%
2020/11/18	1.1	40.50	40	40.55	40.50	-38.9	3,207	-1.21%
2020/11/16	0	0.00	2	40.35	40.30	-2	3,259	-0.06%
2020/11/13	1	40.05	0	0.00	40.05	1	3,297	0.03%
2020/11/12	1	40.05	2	40.30	40.30	-1	3,289	-0.03%
2020/11/11	1	40.05	4	40.18	40.25	-3	3,291	-0.09%
2020/11/10	0	0.00	2	39.95	40.00	-2	3,268	-0.06%
2020/11/09	0.4	39.65	1	39.55	39.80	-0.6	3,261	-0.02%
2020/11/06	1	39.35	0	0.00	39.40	1	3,267	0.03%
2020/11/05	2	39.15	2	39.30	39.25	0	3,322	0.00%
2020/11/04	1	39.00	1	39.10	39.20	0	3,337	0.00%
2020/11/03	1	39.10	1	39.20	39.10	0	3,360	0.00%
2020/10/30	40	39.11	0	0.00	38.80	40	3,430	1.17%
2020/10/26	0.1	39.40	1	39.45	39.40	-1	3,768	-0.03%
2020/10/23	1	39.15	0	0.00	39.20	1	3,879	0.03%
2020/10/22	11	39.15	1	39.35	39.45	10	4,000	0.25%
2020/10/21	0	0.00	0	39.15	39.15	0	4,017	0.00%
2020/10/19	1	39.35	0	0.00	39.05	1	4,211	0.02%
2020/10/13	0	0.00	3	39.45	39.65	-3	4,704	-0.06%
2020/10/05	1	38.90	0	0.00	38.65	1	4,953	0.02%
2020/09/30	1	38.90	1	39.05	38.90	0	4,992	0.00%
2020/09/25	21	37.70	0	0.00	37.95	21	5,089	0.41%
2020/09/24	1	37.90	0	0.00	37.75	1	5,022	0.02%
2020/09/23	3	38.30	0	0.00	38.55	3	4,941	0.06%
2020/09/22	3	38.77	0	0.00	38.75	3	4,864	0.06%
2020/09/21	2	39.25	0	0.00	39.15	2	4,844	0.04%
2020/09/17	11	39.70	0	0.00	39.80	11	4,823	0.23%
2020/09/16	6	39.95	0	0.00	39.90	6	4,833	0.12%
2020/09/15	3	39.92	0	0.00	39.95	3	4,831	0.06%
2020/09/14	2	40.08	1	40.10	39.95	1	4,906	0.02%
2020/09/11	3	39.88	1	40.00	40.00	2	4,915	0.04%
2020/09/10	1	40.00	1	40.15	40.15	0	4,911	0.00%
2020/09/08	1	39.95	5	40.07	40.00	-4	4,956	-0.08%
2020/09/07	2	40.10	0	0.00	40.10	2	4,969	0.04%
2020/09/03	31	40.45	0	0.00	40.45	31	4,938	0.63%
2020/09/02	0	0.00	2	40.60	40.80	-2	4,944	-0.04%
2020/09/01	11	40.64	0	0.00	40.35	11	5,006	0.22%
2020/08/31	1	41.55	0	0.00	41.10	1	5,000	0.02%
2020/08/27	2	41.38	0	0.00	41.50	2	4,963	0.04%
2020/08/25	0	0.00	2	41.38	41.50	-2	4,974	-0.04%
2020/08/20	3	40.00	1	41.00	40.10	2	5,022	0.04%
2020/08/18	4.3	40.70	0	0.00	40.55	4.3	4,897	0.09%
2020/08/17	5.3	40.72	3	40.63	40.70	2.3	4,913	0.05%
2020/08/14	0	0.00	2	40.50	40.55	-2	4,894	-0.04%
2020/08/13	0	0.00	1	40.30	40.50	-1	4,885	-0.02%
2020/08/12	2	40.18	1	40.45	40.60	1	4,865	0.02%
2020/08/11	0	0.00	1	40.40	40.35	-1	4,835	-0.02%
2020/08/10	0	0.00	1	40.00	40.00	-1	4,798	-0.02%
2020/08/07	1	40.25	0.2	39.95	39.95	0.8	4,815	0.02%
2020/08/06	1	40.05	0	0.00	40.25	1	4,828	0.02%
2020/08/05	7	40.03	0	0.00	40.25	7	4,817	0.15%
2020/08/03	2	39.50	0	0.00	39.50	2	4,718	0.04%
2020/07/31	25	40.03	4	40.10	39.90	21	4,649	0.45%
2020/07/30	1	43.20	0	0.00	43.50	1	4,432	0.02%
2020/07/29	39	43.37	11	43.61	43.60	28	4,338	0.65%
2020/07/28	3	43.55	0	0.00	43.60	3	4,249	0.07%
2020/07/27	0	0.00	1	43.45	44.25	-1	4,148	-0.02%
2020/07/24	0	0.00	32	44.28	44.50	-32	4,044	-0.79%
2020/07/23	0	0.00	1	44.40	44.50	-1	3,914	-0.03%
2020/07/22	0	0.00	3	44.20	44.50	-3	3,816	-0.08%
2020/07/21	0	0.00	15	43.84	44.15	-15	3,705	-0.40%
2020/07/20	5	43.57	17.8	43.56	43.80	-12.8	3,620	-0.35%
2020/07/17	5	43.45	16	43.37	43.25	-11	3,515	-0.31%
2020/07/16	0	0.00	1	42.30	42.30	-1	3,368	-0.03%
2020/07/15	0	0.00	3	41.98	42.00	-3	3,298	-0.09%
2020/07/07	1	41.15	0	0.00	41.15	1	3,088	0.03%
2020/07/06	0	0.00	5	41.04	41.15	-5	3,055	-0.16%
2020/07/03	0	0.00	1	40.85	40.80	-1	3,017	-0.03%
2020/07/02	0	0.00	13	40.47	40.55	-13	2,996	-0.43%
2020/07/01	1	39.70	0	0.00	39.85	1	2,986	0.03%
2020/06/29	30	39.07	0	0.00	39.10	30	2,968	1.01%
2020/06/19	2	38.95	0	0.00	38.80	2	2,985	0.07%
2020/06/17	40	39.03	0	0.00	39.00	40	2,909	1.37%
2020/06/16	30	39.05	0	0.00	39.00	30	3,001	1.00%
2020/06/15	3	39.25	0	0.00	38.80	3	3,126	0.10%
2020/06/12	0	0.00	8	39.30	39.30	-8	3,166	-0.25%
2020/06/11	0	0.00	10	40.24	39.95	-10	3,240	-0.31%
2020/06/10	5	40.67	0	0.00	40.65	5	3,264	0.15%
2020/06/08	1	40.50	2	40.50	40.60	-1	3,462	-0.03%
2020/06/05	0	0.00	4	40.39	40.30	-4	3,425	-0.12%
2020/06/02	0	0.00	0.1	39.65	39.80	-0.1	3,487	0.00%
2020/06/01	0	0.00	3	39.62	39.50	-3	3,488	-0.09%
2020/05/28	0.1	39.20	3.1	39.25	39.20	-3	3,415	-0.09%
2020/05/22	1	38.60	3	38.60	38.60	-2	3,543	-0.06%
2020/05/15	4.1	39.20	0	0.00	38.95	4.1	3,613	0.11%
2020/05/14	2	39.13	1	39.25	39.05	1	3,608	0.03%
2020/05/13	1	39.40	0	0.00	39.25	1	3,587	0.03%
2020/05/11	0	0.00	4	38.95	38.80	-4	3,601	-0.11%
2020/05/06	3	38.00	0	0.00	38.00	3	3,597	0.08%
2020/05/04	5	38.04	0	0.00	38.00	5	3,603	0.14%
2020/04/30	2	38.65	0	0.00	38.95	2	3,602	0.06%
2020/04/29	0	0.00	1	38.60	38.65	-1	3,619	-0.03%
2020/04/28	2	38.13	0	0.00	38.10	2	3,648	0.05%
2020/04/21	1	37.25	0	0.00	37.15	1	3,770	0.03%
2020/04/20	1	37.80	0	0.00	37.95	1	3,743	0.03%
2020/04/17	0	0.00	52	38.19	37.75	-52	3,729	-1.39%
2020/04/16	0	0.00	1	37.10	37.10	-1	3,709	-0.03%
2020/04/13	21	36.67	1	36.60	36.65	20	3,752	0.53%
2020/04/10	1	36.70	1	36.60	36.80	0	3,776	0.00%
2020/04/09	1	36.20	0	0.00	36.35	1	3,795	0.03%
2020/04/06	10	35.95	2	35.53	36.20	8	3,737	0.21%
2020/04/01	11	35.04	0	0.00	35.00	11	3,691	0.30%
2020/03/27	1	35.45	7	35.37	35.35	-6	3,661	-0.16%
2020/03/26	1	34.75	1	35.25	35.80	0	3,664	0.00%
2020/03/25	1	34.70	0	0.00	34.65	1	3,681	0.03%
2020/03/24	0	0.00	30	33.40	33.50	-30	3,656	-0.82%
2020/03/23	1	32.35	1	32.80	31.65	0	3,641	0.00%
2020/03/20	11	32.46	2	32.55	33.25	9	3,645	0.25%
2020/03/19	32	31.72	43	33.83	31.45	-11	3,558	-0.31%
2020/03/18	0	0.00	80	35.06	34.90	-80	3,434	-2.33%
2020/03/17	11	35.58	1	35.40	35.10	10	3,354	0.30%
2020/03/16	1	36.85	0	0.00	36.45	1	3,232	0.03%
2020/03/13	12	35.97	17	36.99	37.60	-5	3,164	-0.16%
2020/03/12	2.1	37.89	1	37.60	37.40	1.1	3,026	0.03%
2020/03/11	0.5	38.30	0	0.00	38.30	0.5	2,912	0.02%
2020/03/09	10	38.50	2	38.45	38.30	8	2,872	0.28%
2020/03/06	15.1	38.92	0	0.00	39.05	15.1	2,824	0.53%
2020/03/05	0	0.00	39	38.96	39.10	-39	2,784	-1.40%
2020/03/03	0	0.00	1	38.55	38.50	-1	2,767	-0.04%
2020/03/02	2	38.33	0	0.00	38.30	2	2,726	0.07%
2020/02/27	0	0.00	1	38.95	38.80	-1	2,942	-0.03%
2020/02/26	1	38.50	0	0.00	38.90	1	2,915	0.03%
2020/02/25	0	0.00	1	38.70	38.90	-1	2,890	-0.03%
2020/02/24	1.1	38.77	1	38.80	39.00	0.1	2,929	0.00%
2020/02/20	1	39.15	2	39.30	39.30	-1	2,938	-0.03%
2020/02/19	0	0.00	8	39.18	39.10	-8	2,928	-0.27%
2020/02/18	0.1	38.95	0	0.00	39.10	0.1	2,951	0.00%
2020/02/12	0	0.00	1	38.65	38.85	-1	3,230	-0.03%
2020/02/11	0.1	38.50	0	0.00	38.55	0.1	3,224	0.00%
2020/02/07	2	38.15	0	0.00	38.10	2	3,241	0.06%
2020/02/06	0.1	38.40	1	38.45	38.40	-1	3,268	-0.03%
2020/02/05	1	38.05	0	0.00	38.05	1	3,276	0.03%
2020/02/03	0	0.00	5	37.73	37.85	-5	3,350	-0.15%
2020/01/31	11	37.90	10	38.20	38.00	1	3,320	0.03%
2020/01/30	1	37.80	0	0.00	37.95	1	3,303	0.03%
2020/01/20	0	0.00	5	39.00	39.00	-5	3,223	-0.16%
2020/01/17	4	38.88	0	0.00	39.05	4	3,278	0.12%
2020/01/16	2	39.00	6	39.05	39.05	-4	3,316	-0.12%
2020/01/14	0	0.00	1	38.75	38.80	-1	3,388	-0.03%
2020/01/13	0	0.00	3	38.50	38.55	-3	3,448	-0.09%
2020/01/10	13	38.10	0	0.00	38.15	13	3,472	0.37%
2020/01/09	4.2	38.01	0	0.00	37.95	4.2	3,478	0.12%
2020/01/07	7	38.41	0.8	38.45	38.45	6.2	3,521	0.18%
2019/12/30	0	0.00	1	39.25	39.15	-1	3,707	-0.03%
2019/12/25	0	0.00	7	39.31	39.10	-7	3,730	-0.19%
2019/12/24	2	39.25	0	0.00	38.95	2	3,756	0.05%
2019/12/23	0	0.00	1	39.10	39.45	-1	3,789	-0.03%
2019/12/19	0	0.00	1	39.00	39.00	-1	3,724	-0.03%
2019/12/12	0	0.00	3	38.60	38.60	-3	3,631	-0.08%
2019/12/06	3	38.00	10	38.20	38.15	-7	3,647	-0.19%
2019/12/05	0	0.00	3	38.05	38.10	-3	3,639	-0.08%
2019/12/04	8	37.68	0	0.00	37.70	8	3,643	0.22%
2019/12/03	0.1	37.75	0	0.00	37.75	0.1	3,606	0.00%
2019/11/28	15	37.90	0	0.00	37.90	15	3,615	0.41%
2019/11/27	3	37.97	0	0.00	38.00	3	3,617	0.08%
2019/11/26	13	37.89	3	38.25	37.75	10	3,604	0.28%
2019/11/25	2	38.13	0	0.00	38.20	2	3,358	0.06%
2019/11/22	0	0.00	2	38.30	38.40	-2	3,340	-0.06%
2019/11/21	6	38.15	0	0.00	38.15	6	3,330	0.18%
2019/11/19	0	0.00	2	38.20	38.30	-2	3,290	-0.06%
2019/11/15	0	0.00	5	38.45	38.25	-5	3,432	-0.15%
2019/11/14	9	38.27	0	0.00	38.50	9	3,474	0.26%
2019/11/13	6	39.52	0	0.00	39.00	6	3,496	0.17%
2019/11/08	1	38.15	3	38.10	38.05	-2	3,291	-0.06%
2019/11/01	5.1	38.30	0	0.00	38.40	5.1	3,325	0.15%
2019/10/31	0	0.00	10	38.60	38.60	-10	3,352	-0.30%
2019/10/30	1	38.15	0	0.00	38.40	1	3,311	0.03%
2019/10/29	1	37.90	0	0.00	38.10	1	3,274	0.03%
2019/10/24	5	37.70	5	38.40	37.90	0	3,173	0.00%
2019/10/23	0.5	37.90	15	37.87	37.95	-14.5	3,118	-0.46%
2019/10/22	5	37.30	0	0.00	37.25	5	3,087	0.16%
2019/10/21	0	0.00	5	37.75	37.25	-5	3,045	-0.16%
2019/10/17	1	37.30	20	37.50	37.65	-19	2,921	-0.65%
2019/10/16	2	37.10	0	0.00	37.35	2	2,896	0.07%
2019/10/15	5	36.75	0	0.00	36.90	5	2,876	0.17%
2019/10/14	0	0.00	4	37.15	37.00	-4	2,843	-0.14%
2019/10/09	13	36.96	0	0.00	36.75	13	2,781	0.47%
2019/10/08	3	37.42	7	37.44	37.50	-4	2,706	-0.15%
2019/10/07	20	37.82	5	38.03	37.90	15	2,643	0.57%
2019/10/03	1	38.10	0	0.00	38.25	1	2,558	0.04%
2019/10/02	4	38.63	0	0.00	38.30	4	2,545	0.16%
2019/09/26	2	38.63	0	0.00	38.35	2	2,538	0.08%
2019/09/25	1	38.50	0	0.00	38.65	1	2,520	0.04%
2019/09/24	1	39.00	0	0.00	39.05	1	2,463	0.04%
2019/09/19	1	39.55	0	0.00	39.50	1	2,472	0.04%
2019/09/18	0	0.00	1	40.00	39.85	-1	2,479	-0.04%
2019/09/16	1	39.60	0	0.00	39.80	1	2,477	0.04%
2019/09/11	2	39.50	0	0.00	39.60	2	2,525	0.08%
2019/09/10	2	39.30	0	0.00	39.50	2	2,531	0.08%
2019/09/06	1	39.35	25	39.40	39.30	-24	2,532	-0.95%
2019/09/04	1	39.00	0	0.00	39.05	1	2,552	0.04%
2019/09/03	7	38.80	0	0.00	38.90	7	2,568	0.27%
2019/09/02	2	39.33	0	0.00	39.20	2	2,573	0.08%
2019/08/30	0	0.00	7	39.20	39.75	-7	2,584	-0.27%
2019/08/29	1	38.45	0	0.00	39.00	1	2,564	0.04%
2019/08/26	7	38.05	0	0.00	37.90	7	2,587	0.27%
2019/08/21	1	38.35	0	0.00	38.20	1	2,698	0.04%
2019/08/20	1	38.05	12	38.20	38.30	-11	2,684	-0.41%
2019/08/19	8	40.18	0	0.00	40.20	8	2,599	0.31%
2019/08/16	1	39.90	0	0.00	40.15	1	2,539	0.04%
2019/08/15	20	39.90	0	0.00	39.75	20	2,473	0.81%
2019/08/12	2	40.83	0	0.00	40.65	2	2,350	0.09%
2019/08/02	2	40.73	0	0.00	40.60	2	2,391	0.08%
2019/07/31	1	41.20	0	0.00	41.20	1	2,429	0.04%
2019/07/30	0	0.00	3	41.50	41.50	-3	2,463	-0.12%
2019/07/23	37.1	41.42	0	0.00	41.50	37.1	2,575	1.44%
2019/07/22	0	0.00	2	41.45	41.30	-2	2,563	-0.08%
2019/07/18	0	0.00	1	41.30	41.30	-1	2,567	-0.04%
2019/07/02	0	0.00	1	40.55	40.70	-1	2,599	-0.04%
2019/07/01	10	40.65	0	0.00	40.40	10	2,604	0.38%
2019/06/28	0	0.00	1	40.25	40.35	-1	2,590	-0.04%
2019/06/25	1	39.95	0	0.00	39.95	1	2,583	0.04%
2019/06/20	1	40.40	1	40.60	40.40	0	2,560	0.00%
2019/06/19	0	0.00	1	40.10	40.60	-1	2,543	-0.04%
2019/06/17	1	39.75	0	0.00	39.30	1	2,504	0.04%
2019/06/10	10	39.45	0	0.00	39.50	10	2,540	0.39%
2019/05/31	0	0.00	1	39.30	39.50	-1	2,598	-0.04%
2019/05/30	7	38.53	0	0.00	38.60	7	2,621	0.27%
2019/05/27	1	38.45	0	0.00	38.45	1	2,640	0.04%
2019/05/24	3	38.50	0	0.00	38.45	3	2,633	0.11%
2019/05/21	2	39.35	0	0.00	39.35	2	2,646	0.08%
2019/05/14	4	39.34	0	0.00	39.30	4	2,622	0.15%
2019/05/13	2	39.65	0	0.00	39.60	2	2,599	0.08%
2019/05/09	1	39.85	0	0.00	40.15	1	2,540	0.04%
2019/05/07	0	0.00	1	40.65	40.45	-1	2,441	-0.04%
2019/05/06	12	40.18	481	40.65	40.70	-469	2,413	-19.43%	大賣/鉅額交易
2019/05/02	0	0.00	1	41.40	41.35	-1	2,357	-0.04%
2019/04/30	1	40.85	0	0.00	40.75	1	2,306	0.04%
2019/04/29	80	40.63	5	40.90	40.90	75	2,293	3.27%
2019/04/22	1	40.05	0	0.00	40.05	1	2,323	0.04%
2019/04/18	0	0.00	2	40.20	40.15	-2	2,345	-0.09%
2019/04/17	50	40.60	0	0.00	40.60	50	2,387	2.09%
2019/04/16	45	40.25	0	0.00	40.30	45	2,392	1.88%
2019/04/15	105	40.55	1	40.55	40.45	104	2,421	4.29%	大買/鉅額交易
2019/04/12	0	0.00	1	40.40	40.50	-1	2,449	-0.04%
2019/04/11	0	0.00	200	40.14	40.05	-200	2,472	-8.09%	大賣/鉅額交易
2019/04/02	1	40.50	0	0.00	40.55	1	2,401	0.04%
2019/03/29	0.2	40.00	0	0.00	40.20	0.2	2,368	0.01%
2019/03/20	100	39.90	0	0.00	39.95	100	2,514	3.98%
2019/03/19	145	39.78	0	0.00	39.95	145	2,504	5.79%	大買/鉅額交易
2019/03/18	103	39.73	0	0.00	39.85	103	2,499	4.12%	大買/鉅額交易
2019/03/14	10	39.00	0	0.00	39.20	10	2,461	0.41%
2019/03/08	8	38.38	78	38.39	38.80	-70	2,577	-2.72%
2019/03/07	1	38.85	0	0.00	38.70	1	2,649	0.04%
2019/03/06	1	38.75	0	0.00	39.15	1	2,605	0.04%
2019/03/05	0	0.00	100	38.65	38.80	-100	2,607	-3.84%
2019/02/25	2	39.38	0	0.00	39.60	2	2,420	0.08%
2019/02/22	0	0.00	3	39.35	39.45	-3	2,432	-0.12%
2019/02/20	0.1	38.85	0	0.00	38.90	0.1	2,422	0.00%
2019/02/19	0.1	38.80	0	0.00	39.00	0.1	2,418	0.00%
2019/02/15	0.1	38.80	0	0.00	38.80	0.1	2,504	0.00%
2019/02/14	30	38.85	0.9	38.80	38.80	29.1	2,511	1.16%
2019/02/12	0	0.00	0.6	38.50	38.60	-0.6	2,553	-0.02%
2019/01/29	0	0.00	1	39.00	39.00	-1	2,583	-0.04%
2019/01/28	0.5	38.80	0	0.00	39.00	0.5	2,603	0.02%
2019/01/25	50	38.78	0	0.00	38.75	50	2,624	1.91%
2019/01/23	0.1	38.45	2	38.18	38.65	-2	2,673	-0.07%
2019/01/21	1	38.00	0	0.00	38.15	1	2,711	0.04%
2019/01/14	0.1	38.00	0	0.00	38.05	0.1	2,835	0.00%
2019/01/11	0.1	38.00	1	38.00	38.15	-0.9	2,845	-0.03%
2019/01/10	0	0.00	0.8	37.80	38.00	-0.8	2,843	-0.03%
2019/01/09	0	0.00	11	37.82	37.90	-11	2,848	-0.39%
2019/01/08	50	37.42	0	0.00	37.30	50	2,840	1.76%
2019/01/04	100	36.98	0	0.00	36.95	100	2,940	3.40%
2019/01/03	0	0.00	5	36.98	36.95	-5	3,148	-0.16%
2019/01/02	0.1	37.00	23	37.00	37.00	-23	3,190	-0.72%
2018/12/26	3	36.65	0	0.00	36.75	3	3,367	0.09%
2018/12/25	1	36.40	0	0.00	36.75	1	3,449	0.03%
2018/12/24	1	36.35	0	0.00	36.75	1	3,520	0.03%
2018/12/22	5	36.10	0.5	36.15	36.10	4.5	3,548	0.13%
2018/12/21	0	0.00	0.4	36.10	36.05	-0.4	3,606	-0.01%
2018/12/20	2	36.00	0	0.00	36.15	2	3,599	0.06%
2018/12/18	3	36.22	0	0.00	36.00	3	3,620	0.08%
2018/12/11	10	36.43	0	0.00	36.40	10	3,809	0.26%
2018/12/10	3	36.50	0	0.00	36.55	3	3,841	0.08%
2018/12/07	5	36.75	0	0.00	36.70	5	3,869	0.13%
2018/12/06	3	36.85	0	0.00	36.50	3	3,886	0.08%
2018/12/05	2	37.10	1	37.05	36.85	1	3,847	0.03%
2018/12/04	1	37.35	0	0.00	37.30	1	3,912	0.03%
2018/12/03	0	0.00	1	37.90	37.70	-1	3,887	-0.03%
2018/11/30	1	37.65	2	37.70	37.50	-1	3,875	-0.03%
2018/11/29	0	0.00	2	37.85	37.65	-2	3,806	-0.05%
2018/11/23	1	36.95	0	0.00	37.00	1	3,900	0.03%
2018/11/21	2	36.65	0	0.00	36.65	2	3,991	0.05%
2018/11/19	4	37.35	5	37.30	37.30	-1	4,049	-0.02%
2018/11/14	0	0.00	5	36.80	37.10	-5	4,127	-0.12%
2018/11/13	5	35.60	0	0.00	35.80	5	4,110	0.12%
2018/11/09	1	35.90	1	36.25	35.80	0	4,190	0.00%
2018/11/07	21	36.45	0	0.00	36.75	21	4,211	0.50%
2018/11/05	0	0.00	1	37.35	37.35	-1	4,204	-0.02%
2018/11/02	0	0.00	0.7	37.70	37.70	-0.7	4,218	-0.02%
2018/11/01	1	37.50	1	36.95	37.45	0	4,308	0.00%
2018/10/31	2	36.30	2	36.13	36.75	0	4,292	0.00%
2018/10/30	1	35.90	0	0.00	35.70	1	4,287	0.02%
2018/10/29	0.1	35.75	0	0.00	35.60	0.1	4,332	0.00%
2018/10/26	5	36.00	0	0.00	36.15	5	4,393	0.11%
2018/10/25	0.2	36.00	0	0.00	35.80	0.2	4,490	0.00%
2018/10/24	5	36.50	0	0.00	36.55	5	4,491	0.11%
2018/10/22	4	36.48	0	0.00	36.60	4	4,563	0.09%
2018/10/19	3	37.03	0	0.00	37.05	3	4,559	0.07%
2018/10/17	5	37.30	0	0.00	37.35	5	4,588	0.11%
2018/10/15	0	0.00	1	37.15	37.25	-1	4,693	-0.02%
2018/10/12	15.7	37.46	0	0.00	37.25	15.7	4,718	0.33%
2018/10/11	1	37.60	0	0.00	37.75	1	4,671	0.02%
2018/10/09	0	0.00	1	38.40	38.50	-1	4,444	-0.02%
2018/10/08	0	0.00	2.8	38.60	38.70	-2.8	4,453	-0.06%
2018/10/05	1	38.55	0	0.00	38.95	1	4,377	0.02%
2018/10/04	10	38.55	0	0.00	38.85	10	4,357	0.23%
2018/10/03	25	38.95	0.9	39.50	39.10	24.1	4,315	0.56%
2018/09/19	0	0.00	10	37.80	37.90	-10	4,310	-0.23%
2018/09/18	1	37.55	0	0.00	37.55	1	4,367	0.02%
2018/09/14	1	37.90	0	0.00	37.75	1	4,509	0.02%
2018/09/13	14	37.49	0	0.00	37.50	14	4,548	0.31%
2018/09/11	1	37.30	0	0.00	37.70	1	4,623	0.02%
2018/09/10	13	37.31	0	0.00	37.30	13	4,705	0.28%
2018/09/07	21	37.89	0	0.00	37.65	21	4,725	0.44%
2018/08/24	6	38.28	0	0.00	38.50	6	4,882	0.12%
2018/08/23	4	38.06	0	0.00	38.10	4	4,990	0.08%
2018/08/22	1	38.00	0	0.00	38.15	1	5,002	0.02%
2018/08/20	11	38.37	0	0.00	38.25	11	4,973	0.22%
2018/08/16	8	38.99	0	0.00	39.15	8	4,929	0.16%
2018/08/15	44	39.52	0	0.00	39.50	44	4,949	0.89%
2018/08/14	7	39.99	0	0.00	39.90	7	4,947	0.14%
2018/08/13	0.1	40.50	1	40.30	40.50	-0.9	4,957	-0.02%
2018/08/09	0	0.00	1	40.90	41.00	-1	5,013	-0.02%
2018/08/08	2	40.85	1	40.60	40.90	1	5,104	0.02%
2018/08/07	11	40.18	0	0.00	40.20	11	5,152	0.21%
2018/08/06	7	40.31	0	0.00	40.40	7	5,187	0.13%
2018/08/03	2	40.88	1	41.10	40.85	1	5,178	0.02%
2018/08/02	2	41.15	0	0.00	41.30	2	5,210	0.04%
2018/07/31	1	41.60	25	41.75	42.45	-24	5,295	-0.45%
2018/07/27	1	41.30	0	0.00	41.50	1	5,392	0.02%
2018/07/25	25	41.15	0	0.00	41.10	25	5,388	0.46%
2018/07/24	0	0.00	0.2	43.55	43.65	-0.2	5,344	0.00%
2018/07/23	0	0.00	100	43.99	43.95	-100	5,270	-1.90%
2018/07/20	0	0.00	400	44.28	44.25	-400	5,257	-7.61%	大賣/鉅額交易
2018/07/19	0	0.00	50	44.25	44.25	-50	5,297	-0.94%
2018/07/13	0.1	43.95	1	44.00	44.00	-1	5,227	-0.02%
2018/07/10	0	0.00	3	43.30	43.20	-3	5,068	-0.06%
2018/06/28	0.1	43.00	0	0.00	43.20	0.1	4,945	0.00%
2018/06/27	0.1	43.10	2	43.15	43.20	-1.9	4,950	-0.04%
2018/06/26	2	43.30	3	43.50	43.90	-1	4,874	-0.02%
2018/06/22	0	0.00	1	43.95	43.85	-1	4,705	-0.02%
2018/06/20	0.1	43.50	0	0.00	43.55	0.1	4,627	0.00%
2018/06/15	0	0.00	102	42.92	43.00	-102	4,421	-2.31%	大賣/鉅額交易
2018/06/14	1.1	43.91	26	43.66	43.40	-25	4,362	-0.57%
2018/06/12	1	43.75	0	0.00	43.80	1	4,366	0.02%
2018/06/08	0	0.00	1	43.60	43.55	-1	4,333	-0.02%
2018/06/07	1	44.45	0	0.00	44.45	1	4,332	0.02%
2018/06/05	1	43.70	0	0.00	43.95	1	4,271	0.02%
2018/06/04	2.5	43.52	0	0.00	43.85	2.5	4,222	0.06%
2018/05/28	0	0.00	5	43.05	43.10	-5	4,010	-0.12%
2018/05/24	0	0.00	1	42.75	42.80	-1	4,077	-0.02%
2018/05/23	4	42.30	0	0.00	42.60	4	4,129	0.10%
2018/05/22	0	0.00	6	42.92	42.80	-6	4,110	-0.15%
2018/05/21	126	42.78	6	42.83	42.80	120	4,195	2.86%	大買/鉅額交易
2018/05/18	0	0.00	2	42.50	42.50	-2	4,244	-0.05%
2018/05/17	80	42.49	0	0.00	42.50	80	4,397	1.82%
2018/05/16	0.1	42.35	0	0.00	42.50	0.1	4,500	0.00%
2018/05/15	0	0.00	6	42.00	42.00	-6	4,478	-0.13%
2018/05/14	101	41.71	0	0.00	41.75	101	4,591	2.20%	大買/鉅額交易
2018/05/11	0	0.00	1	41.50	41.50	-1	4,647	-0.02%
2018/05/10	1	41.40	0	0.00	41.45	1	4,747	0.02%
2018/05/04	234	40.42	3	40.80	40.75	231	4,581	5.04%	大買/鉅額交易
2018/05/03	166	40.06	1	40.05	40.20	165	4,451	3.71%	大買/鉅額交易
2018/05/02	1	40.00	1	40.05	40.00	0	4,428	0.00%
2018/04/27	0	0.00	1	39.60	39.70	-1	4,424	-0.02%
2018/04/26	1	38.85	0	0.00	38.80	1	4,443	0.02%
2018/04/25	1	38.55	6	38.68	38.80	-5	4,458	-0.11%
2018/04/24	0.1	39.60	9	39.25	39.60	-8.9	4,404	-0.20%
2018/04/23	1	39.75	0	0.00	39.80	1	4,396	0.02%
2018/04/19	14	40.03	0	0.00	40.05	14	4,409	0.32%
2018/04/17	0	0.00	1	39.20	39.40	-1	4,356	-0.02%
2018/04/12	1	39.20	1	39.30	39.35	0	4,377	0.00%
2018/04/09	0	0.00	1	38.40	38.40	-1	4,315	-0.02%
2018/03/30	1	38.30	10	38.28	38.30	-9	4,294	-0.21%
2018/03/26	0	0.00	10	37.45	37.60	-10	4,186	-0.24%
2018/03/23	5	37.52	0	0.00	37.65	5	4,201	0.12%
2018/03/22	2	38.05	0	0.00	38.15	2	4,191	0.05%
2018/03/20	1	37.70	1	37.65	37.75	0	4,320	0.00%
2018/03/19	3	37.85	0	0.00	37.95	3	4,348	0.07%
2018/03/16	1	37.70	0	0.00	37.85	1	4,343	0.02%
2018/03/15	1	37.70	1	37.80	37.60	0	4,275	0.00%
2018/03/13	0.1	37.75	0	0.00	37.75	0.1	4,280	0.00%
2018/03/09	1	37.50	0	0.00	37.55	1	4,314	0.02%
2018/03/06	0	0.00	1	37.20	36.90	-1	4,406	-0.02%
2018/03/01	3	37.25	0	0.00	37.10	3	4,486	0.07%
2018/02/27	4	37.44	0	0.00	37.50	4	4,453	0.09%
2018/02/26	2	37.30	0	0.00	37.30	2	4,403	0.05%
2018/02/23	13	37.06	0	0.00	37.05	13	4,381	0.30%
2018/02/22	3	36.60	1	36.50	36.65	2	4,358	0.05%
2018/02/12	1	35.85	0	0.00	35.80	1	4,233	0.02%
2018/02/09	13	35.06	2	34.88	36.15	11	4,138	0.27%
2018/02/08	5	36.45	0	0.00	36.50	5	3,947	0.13%
2018/02/07	24	37.17	0	0.00	37.00	24	3,802	0.63%
2018/02/06	1	36.50	1	36.55	36.70	0	3,695	0.00%
2018/02/05	8	37.89	5	37.80	37.90	3	3,472	0.09%
2018/02/02	1	38.55	0	0.00	38.50	1	3,341	0.03%
2018/01/25	1	39.90	0	0.00	39.85	1	3,223	0.03%
2018/01/23	0	0.00	120	39.85	39.70	-120	3,212	-3.74%	大賣/鉅額交易
2018/01/19	0.1	40.00	0	0.00	40.20	0.1	3,146	0.00%
2018/01/12	0	0.00	1	39.95	39.90	-1	3,083	-0.03%
2018/01/11	0	0.00	3	39.65	39.80	-3	3,105	-0.10%
2018/01/09	0.1	40.00	0	0.00	40.05	0.1	3,113	0.00%