潤泰新 (9945)-群益金鼎-海山券商分點個股進出

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
45.40
漲跌
▲1.60
漲幅
+3.65%
成交量
19,168張
產業
上市其他類股
925人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/05/28	5	45.30	12.6	45.34	45.40	-7.6	17,733	-0.04%
2024/05/27	3	43.92	3	43.52	43.80	0	17,509	0.00%
2024/05/24	3	43.60	3	43.62	43.65	0	17,380	0.00%
2024/05/23	9	43.37	18.1	43.56	43.25	-9.1	17,248	-0.05%
2024/05/22	7	44.65	2	44.60	44.70	5	16,941	0.03%
2024/05/21	8.1	44.66	5	44.46	44.35	3.1	16,725	0.02%
2024/05/20	15	45.43	0.1	45.50	45.30	14.9	16,394	0.09%
2024/05/17	21.1	47.37	9.3	47.54	46.60	11.9	15,907	0.07%
2024/05/16	41	47.57	23	47.63	46.90	18	15,266	0.12%
2024/05/15	43	45.25	54	45.71	46.55	-11	14,328	-0.08%
2024/05/14	21.3	43.14	6	44.42	42.65	15.3	13,293	0.12%
2024/05/13	24	43.04	10	43.22	43.90	14	12,576	0.11%
2024/05/10	4	40.89	0	0.00	40.50	4	11,860	0.03%
2024/05/09	11	40.52	2	40.20	40.20	9	11,642	0.08%
2024/05/08	9.1	40.76	1.8	40.74	40.70	7.3	11,406	0.06%
2024/05/07	8.1	41.65	5	41.76	41.80	3.1	11,071	0.03%
2024/05/06	79	43.25	67.4	43.31	43.10	11.6	10,526	0.11%
2024/05/03	12	42.55	19.9	42.51	42.45	-7.9	9,754	-0.08%
2024/05/02	24	41.29	48.7	41.64	42.25	-24.7	8,177	-0.30%
2024/04/30	5	39.27	3	39.40	38.45	2	6,856	0.03%
2024/04/29	1.4	38.74	30.1	38.74	38.75	-28.7	6,442	-0.45%
2024/04/26	1	37.65	7	37.54	37.90	-6	6,187	-0.10%
2024/04/25	2	36.90	1	36.80	36.85	1	5,946	0.02%
2024/04/24	1	37.05	15	36.93	36.85	-14	5,939	-0.24%
2024/04/23	0	0.00	1	36.85	36.95	-1	5,998	-0.02%
2024/04/22	1	36.50	4	36.75	36.60	-3	6,018	-0.05%
2024/04/19	2	35.93	6	35.92	36.15	-4	5,776	-0.07%
2024/04/18	3	35.90	16.7	36.02	36.45	-13.7	5,567	-0.25%
2024/04/16	2	34.45	0	0.00	34.45	2	5,263	0.04%
2024/04/15	3	35.25	1	35.35	35.20	2	5,183	0.04%
2024/04/12	1	34.55	0	0.00	34.95	1	5,140	0.02%
2024/04/11	2	35.40	0	0.00	34.90	2	5,142	0.04%
2024/04/10	0	0.00	1	35.00	35.00	-1	5,094	-0.02%
2024/04/08	0	0.00	2	34.43	34.50	-2	5,354	-0.04%
2024/04/03	1	34.70	2	34.80	34.65	-1	5,405	-0.02%
2024/04/02	3	35.05	0	0.00	35.05	3	5,487	0.05%
2024/03/29	0	35.10	0	0.00	35.15	0	5,472	0.00%
2024/03/28	0	0.00	1	35.15	35.05	-1	5,454	-0.02%
2024/03/25	3	35.10	0	0.00	35.15	3	5,356	0.06%
2024/03/22	0.1	35.10	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	0	0.00	2	35.25	35.35	-2	5,325	-0.04%
2024/03/20	6	34.06	2	34.00	34.15	4	5,712	0.07%
2024/03/19	4	34.31	3	34.23	34.10	1	5,745	0.02%
2024/03/18	2	34.70	2	34.70	34.70	0	5,617	0.00%
2024/03/15	9	35.13	0	0.00	35.00	9	5,568	0.16%
2024/03/14	7.2	35.52	0	0.00	35.50	7.2	5,457	0.13%
2024/03/13	0	0.00	1	36.95	36.85	-1	5,191	-0.02%
2024/03/12	0	0.00	3	36.82	36.95	-3	5,182	-0.06%
2024/03/11	0	0.00	5	36.35	36.40	-5	5,193	-0.10%
2024/03/08	0	35.75	2.3	35.99	35.85	-2.3	5,166	-0.04%
2024/03/06	2	35.90	3	36.13	36.15	-1	5,262	-0.02%
2024/03/05	3.4	35.69	0	0.00	35.65	3.4	5,284	0.06%
2024/03/04	2	35.60	4	35.70	35.65	-2	5,303	-0.04%
2024/02/29	2	36.00	1	36.00	36.35	1	5,261	0.02%
2024/02/27	1.1	36.21	0	0.00	36.20	1.1	5,240	0.02%
2024/02/26	1	36.75	14	36.70	36.65	-13	5,247	-0.25%
2024/02/23	0	0.00	1	36.90	36.70	-1	5,259	-0.02%
2024/02/22	0	37.05	0	0.00	37.05	0	5,303	0.00%
2024/02/21	10.3	36.85	1	36.85	36.85	9.3	5,353	0.17%
2024/02/20	1	36.90	1	36.90	36.95	0	5,374	0.00%
2024/02/19	0	0.00	2.6	36.92	37.15	-2.6	5,410	-0.05%
2024/02/16	0	0.00	9	36.10	36.20	-9	5,509	-0.16%
2024/02/15	0.3	35.80	0	0.00	36.10	0.3	5,583	0.00%
2024/01/30	0	0.00	2	36.30	35.90	-2	5,473	-0.04%
2024/01/26	1	36.30	0	0.00	36.35	1	5,520	0.02%
2024/01/19	0	0.00	2.2	34.92	35.45	-2.2	5,473	-0.04%
2024/01/17	5.3	35.19	2	35.15	34.90	3.3	5,386	0.06%
2024/01/16	1	36.05	0	0.00	35.90	1	5,227	0.02%
2024/01/15	2	37.10	0	0.00	37.00	2	5,090	0.04%
2024/01/12	1	37.00	0	0.00	36.90	1	5,129	0.02%
2024/01/10	1	37.15	0	0.00	36.95	1	5,178	0.02%
2024/01/09	2	37.33	0	0.00	37.20	2	5,158	0.04%
2024/01/05	4	38.16	1	38.50	38.05	3	5,057	0.06%
2024/01/04	3	38.58	2	38.75	38.55	1	5,023	0.02%
2024/01/03	1	38.60	0	0.00	38.70	1	5,005	0.02%
2024/01/02	0	0.00	8	38.79	39.25	-8	4,893	-0.16%
2023/12/29	10	37.85	0	0.00	37.75	10	4,681	0.21%
2023/12/28	4	37.65	5	37.76	37.85	-1	4,656	-0.02%
2023/12/27	0	36.90	0	0.00	37.00	0	4,579	0.00%
2023/12/18	0	0.00	0.8	37.00	37.00	-0.8	4,835	-0.02%
2023/12/15	2	37.10	0	0.00	36.75	2	4,782	0.04%
2023/12/14	1	36.95	13	37.25	36.95	-12	4,295	-0.28%
2023/12/13	0	0.00	2	36.28	35.90	-2	4,193	-0.05%
2023/12/12	5.5	36.48	21	36.25	36.20	-15.5	4,244	-0.37%
2023/12/11	0	0.00	0.2	36.55	36.50	-0.2	4,281	-0.01%
2023/12/08	1	36.60	0	0.00	36.60	1	4,310	0.02%
2023/12/07	1	36.90	0	0.00	36.90	1	4,314	0.02%
2023/12/06	0	0.00	6	37.53	37.30	-6	4,430	-0.14%
2023/12/05	1	36.75	2	36.88	36.75	-1	4,490	-0.02%
2023/12/04	0.5	36.75	14.6	37.04	37.15	-14.1	4,754	-0.30%
2023/12/01	3	35.75	0	0.00	35.80	3	4,689	0.06%
2023/11/30	7	35.74	0	0.00	35.80	7	4,809	0.15%
2023/11/21	7	35.69	0	0.00	35.95	7	4,810	0.15%
2023/11/20	0	35.93	0	0.00	35.80	0	4,752	0.00%
2023/11/16	0	0.00	3	36.55	36.80	-3	4,779	-0.06%
2023/11/15	0	0.00	5	36.61	36.70	-5	4,790	-0.10%
2023/11/14	1	35.60	100	35.44	35.50	-99	4,642	-2.13%
2023/11/13	0	0.00	5	34.70	34.70	-5	4,594	-0.11%
2023/11/10	2	34.15	0	0.00	34.15	2	4,577	0.04%
2023/11/09	0.1	34.35	0	0.00	34.35	0.1	4,623	0.00%
2023/11/08	1	34.30	0	0.00	34.45	1	4,705	0.02%
2023/11/07	0.3	34.31	0	0.00	34.10	0.3	4,720	0.01%
2023/11/03	0	0.00	8	33.88	34.10	-8	4,757	-0.17%
2023/11/02	0	0.00	3	33.50	33.25	-3	4,809	-0.06%
2023/10/31	4	32.73	1	33.15	32.40	3	4,855	0.06%
2023/10/30	0	0.00	2	33.25	33.20	-2	4,859	-0.04%
2023/10/26	1	33.25	0	0.00	33.10	1	4,967	0.02%
2023/10/25	0	0.00	3	33.65	33.80	-3	5,042	-0.06%
2023/10/24	2	33.45	0	0.00	33.55	2	5,088	0.04%
2023/10/23	0	0.00	1	33.65	33.20	-1	5,127	-0.02%
2023/10/20	3	32.65	0	0.00	33.20	3	5,154	0.06%
2023/10/19	11	33.64	0	0.00	33.40	11	5,153	0.21%
2023/10/18	3	34.27	0	0.00	34.10	3	5,155	0.06%
2023/10/17	106	35.13	0	0.00	34.65	106	5,158	2.05%	大買/鉅額交易
2023/10/13	2.3	35.28	0	0.00	35.40	2.3	5,276	0.04%
2023/10/12	0.1	35.30	3	35.60	35.75	-2.9	5,401	-0.05%
2023/10/11	0	0.00	10	35.29	35.35	-10	5,433	-0.18%
2023/10/06	1	34.70	0	0.00	34.90	1	5,429	0.02%
2023/10/05	5	34.40	0	0.00	34.25	5	5,450	0.09%
2023/10/04	0.8	34.30	0	0.00	34.00	0.8	5,481	0.01%
2023/10/03	5	35.01	0	0.00	34.90	5	5,447	0.09%
2023/09/28	2	35.15	0	0.00	35.20	2	5,433	0.04%
2023/09/27	2	35.60	0	0.00	35.20	2	5,440	0.04%
2023/09/26	5	35.35	1	35.35	35.30	4	5,428	0.07%
2023/09/25	4.5	36.84	0	0.00	36.70	4.5	5,280	0.09%
2023/09/13	4	34.90	0	0.00	34.90	4	5,230	0.08%
2023/09/12	2	34.70	0	0.00	35.00	2	5,285	0.04%
2023/09/11	2	34.75	0	0.00	34.75	2	5,299	0.04%
2023/09/08	0	0.00	1	34.85	34.80	-1	5,338	-0.02%
2023/09/07	1	35.10	0	0.00	35.00	1	5,454	0.02%
2023/09/06	3	35.77	0	0.00	35.60	3	5,452	0.06%
2023/09/05	2	36.35	2	36.10	36.40	0	5,413	0.00%
2023/09/04	0	36.20	0	0.00	36.10	0	5,409	0.00%
2023/09/01	1	36.70	1	36.75	36.60	0	5,424	0.00%
2023/08/31	1	36.80	4	36.63	36.85	-3	5,542	-0.05%
2023/08/30	1.1	36.89	2	36.65	36.60	-1	5,703	-0.02%
2023/08/29	2	36.33	24	36.62	36.65	-22	5,614	-0.39%
2023/08/28	0	0.00	7	35.63	35.70	-7	5,309	-0.13%
2023/08/25	2	34.85	7	34.74	34.50	-5	5,274	-0.09%
2023/08/22	0	33.45	0	0.00	33.35	0	5,227	0.00%
2023/08/18	2	33.03	0	0.00	33.20	2	5,260	0.04%
2023/08/17	2	33.43	0	0.00	33.20	2	5,242	0.04%
2023/08/16	0.1	34.00	0	0.00	33.80	0.1	5,159	0.00%
2023/08/15	0	0.00	2	34.70	34.50	-2	5,126	-0.04%
2023/08/14	5	34.84	18.5	34.60	34.55	-13.5	5,142	-0.26%
2023/08/10	2	34.68	0	0.00	34.55	2	5,136	0.04%
2023/08/09	2	34.83	0	0.00	34.85	2	5,172	0.04%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/08/07	0.1	35.30	2	35.20	35.15	-1.9	5,165	-0.04%
2023/08/04	1	34.90	0	0.00	35.15	1	5,202	0.02%
2023/08/02	8.2	35.47	3.7	35.64	35.10	4.5	5,198	0.09%
2023/07/31	0	0.00	3	35.88	35.60	-3	5,166	-0.06%
2023/07/21	3	35.70	0	0.00	35.20	3	5,073	0.06%
2023/07/20	3	35.80	1	35.70	35.70	2	5,147	0.04%
2023/07/17	0	35.50	0	0.00	35.45	0	5,114	0.00%
2023/07/12	1	35.25	0	0.00	35.25	1	5,162	0.02%
2023/07/11	3	35.87	2	36.10	35.70	1	5,168	0.02%
2023/07/05	2	36.45	0	0.00	36.15	2	5,169	0.04%
2023/07/04	0	0.00	5	35.90	36.00	-5	5,189	-0.10%
2023/06/30	0	0.00	1	36.20	35.95	-1	5,333	-0.02%
2023/06/29	0	0.00	2	36.40	35.95	-2	5,349	-0.04%
2023/06/28	0	0.00	2.5	35.95	36.15	-2.5	5,450	-0.04%
2023/06/19	0	0.00	2	36.35	36.30	-2	5,838	-0.03%
2023/06/16	3	36.17	2	36.30	36.05	1	6,138	0.02%
2023/06/15	0	0.00	4	36.48	36.70	-4	6,667	-0.06%
2023/06/14	1	36.35	0	0.00	36.50	1	6,906	0.01%
2023/06/13	16	36.73	2	36.80	36.75	14	7,974	0.18%
2023/06/12	1	35.90	0	0.00	35.55	1	7,935	0.01%
2023/06/09	1	36.05	0	0.00	36.10	1	7,948	0.01%
2023/06/08	2	36.45	0	0.00	36.25	2	7,979	0.03%
2023/06/07	1	36.65	0	0.00	36.85	1	7,999	0.01%
2023/06/06	4	36.80	5	36.63	37.00	-1	7,968	-0.01%
2023/06/05	0	0.00	2.1	35.70	36.95	-2.1	7,832	-0.03%
2023/05/31	1	34.90	0	0.00	34.90	1	7,578	0.01%
2023/05/30	1	35.10	0	0.00	35.05	1	7,560	0.01%
2023/05/26	2.1	34.90	0	0.00	34.90	2.1	7,707	0.03%
2023/05/25	1	35.25	0	0.00	35.15	1	7,703	0.01%
2023/05/22	1	35.50	0	0.00	35.50	1	7,685	0.01%
2023/05/19	0	0.00	1	35.65	35.55	-1	7,676	-0.01%
2023/05/17	1	35.40	0	0.00	35.35	1	7,640	0.01%
2023/05/16	0	0.00	9.6	34.82	35.10	-9.6	7,567	-0.13%
2023/05/15	4.5	34.09	1	34.55	34.50	3.5	7,585	0.05%
2023/05/12	4.2	34.92	3	34.80	34.85	1.2	7,513	0.02%
2023/05/11	3.4	35.23	2	35.33	35.20	1.4	7,470	0.02%
2023/05/10	0.8	35.55	2	35.53	35.50	-1.2	7,450	-0.02%
2023/05/09	1.1	35.80	1	35.80	35.75	0.1	7,428	0.00%
2023/05/08	0	0.00	10	35.75	35.80	-10	7,447	-0.13%
2023/05/04	0	0.00	8	35.60	35.80	-8	7,481	-0.11%
2023/05/03	6	35.35	26	35.40	35.35	-20	7,492	-0.27%
2023/05/02	2	35.50	207	35.52	35.50	-205	7,619	-2.69%	大賣/鉅額交易
2023/04/28	3	35.72	102	35.70	35.80	-99	7,729	-1.28%	大賣/
2023/04/26	1	35.40	8	35.31	35.65	-7	7,742	-0.09%
2023/04/25	7.1	35.37	12	36.02	35.40	-4.9	7,724	-0.06%
2023/04/24	0	0.00	50	35.35	35.55	-50	7,638	-0.65%
2023/04/21	0	35.10	2	35.30	35.15	-2	7,666	-0.03%
2023/04/20	5	35.20	0	0.00	35.05	5	7,657	0.07%
2023/04/19	6	35.39	1	35.46	35.45	5	7,673	0.07%
2023/04/18	10	35.45	5	35.65	35.50	5	7,615	0.07%
2023/04/14	10	36.10	1	36.00	36.10	9	7,546	0.12%
2023/04/13	2.1	35.95	0	0.00	35.90	2.1	7,542	0.03%
2023/04/12	0.1	36.00	19.5	36.01	36.15	-19.4	7,539	-0.26%
2023/04/11	10	35.45	0	0.00	35.85	10	7,476	0.13%
2023/04/10	0	0.00	5	36.00	35.50	-5	7,443	-0.07%
2023/04/07	2	35.45	1	35.45	35.65	1	7,407	0.01%
2023/03/31	5	35.25	104	35.32	35.35	-99	7,291	-1.36%	大賣/
2023/03/30	1	35.05	0	0.00	35.05	1	7,236	0.01%
2023/03/29	23	35.08	0	0.00	34.90	23	7,244	0.32%
2023/03/28	4	35.30	0	0.00	35.20	4	7,227	0.06%
2023/03/27	1	35.50	5	35.50	35.50	-4	7,223	-0.06%
2023/03/24	2	35.85	0	0.00	35.85	2	7,204	0.03%
2023/03/23	0	0.00	6	35.89	35.85	-6	7,168	-0.08%
2023/03/22	13	35.66	5	35.85	35.95	8	7,126	0.11%
2023/03/21	2	35.58	5.3	35.37	35.65	-3.3	6,984	-0.05%
2023/03/20	18.3	34.77	8	34.40	34.30	10.3	6,702	0.15%
2023/03/17	11	36.30	5.3	36.35	36.25	5.7	6,127	0.09%
2023/03/16	48.2	36.18	12.6	36.19	36.25	35.6	5,954	0.60%
2023/03/15	5.5	38.35	0.7	38.35	38.35	4.8	4,988	0.10%
2023/03/14	10	42.65	0	0.00	42.60	10	4,968	0.20%
2023/03/13	10	43.00	0	0.00	43.00	10	5,011	0.20%
2023/03/10	4.2	43.48	0	0.00	43.25	4.2	5,008	0.08%
2023/03/08	1	43.95	0	0.00	44.00	1	5,069	0.02%
2023/03/07	1.1	44.00	1	44.15	44.10	0.1	5,083	0.00%
2023/03/06	1.1	43.50	0	0.00	43.45	1.1	5,069	0.02%
2023/03/03	0	0.00	0.5	43.35	43.25	-0.5	5,086	-0.01%
2023/03/02	1	43.20	0	0.00	43.30	1	5,100	0.02%
2023/03/01	2	43.65	0	0.00	43.60	2	5,047	0.04%
2023/02/24	1.1	44.45	1	44.25	44.45	0.1	4,887	0.00%
2023/02/23	1	44.70	0	0.00	44.50	1	4,861	0.02%
2023/02/21	2.5	44.32	0	0.00	44.40	2.5	4,897	0.05%
2023/02/17	0	0.00	2	44.15	44.10	-2	5,103	-0.04%
2023/02/14	0.1	44.30	0	0.00	44.25	0.1	5,390	0.00%
2023/02/13	0.1	44.25	0	0.00	44.05	0.1	5,538	0.00%
2023/02/10	0.1	44.55	0	0.00	44.40	0.1	5,566	0.00%
2023/02/08	1	44.70	0	0.00	44.75	1	5,670	0.02%
2023/02/06	1	44.75	0	0.00	44.70	1	5,741	0.02%
2023/02/01	1	45.15	7	45.30	45.30	-6	5,868	-0.10%
2023/01/31	1	44.80	8.5	44.83	44.75	-7.5	6,156	-0.12%
2023/01/30	1.1	43.88	8	44.24	44.70	-6.9	6,185	-0.11%
2023/01/16	0	0.00	1	43.45	43.55	-1	6,200	-0.02%
2023/01/13	0	0.00	26.1	43.40	43.35	-26.1	6,238	-0.42%
2023/01/12	1	43.60	2	43.60	43.30	-1	6,316	-0.02%
2023/01/11	1	43.55	0.6	43.72	43.35	0.4	6,377	0.01%
2023/01/10	0	0.00	2	43.50	43.30	-2	6,394	-0.03%
2023/01/09	0	0.00	2	43.95	43.75	-2	6,410	-0.03%
2023/01/06	0	0.00	3	43.05	43.10	-3	6,440	-0.05%
2023/01/05	0.4	43.30	0.1	43.60	43.00	0.3	6,835	0.00%
2023/01/04	1	43.40	1	43.35	43.35	0	6,948	0.00%
2023/01/03	1	43.20	1	43.30	43.55	0	7,003	0.00%
2022/12/29	0.3	42.73	3	42.60	42.65	-2.7	7,015	-0.04%
2022/12/28	0.1	43.40	0	0.00	43.15	0.1	7,027	0.00%
2022/12/27	0	0.00	2	44.00	43.90	-2	7,143	-0.03%
2022/12/26	3	43.67	0	0.00	43.65	3	7,206	0.04%
2022/12/23	0	43.80	0	0.00	43.65	0	7,254	0.00%
2022/12/22	1	44.20	0.1	44.30	44.35	0.9	7,273	0.01%
2022/12/20	0.4	43.07	0	0.00	42.50	0.4	7,291	0.00%
2022/12/16	0.1	44.60	2	44.80	44.40	-1.9	7,295	-0.03%
2022/12/15	0.4	44.85	10.1	45.05	45.05	-9.8	7,276	-0.13%
2022/12/14	0	45.00	0	0.00	45.00	0	7,264	0.00%
2022/12/13	1	44.50	0	0.00	44.45	1	7,239	0.01%
2022/12/12	0	44.50	6	44.50	44.35	-6	7,191	-0.08%
2022/12/09	0.4	44.90	0	0.00	44.85	0.4	7,209	0.01%
2022/12/08	0.1	44.56	0	0.00	44.50	0.1	7,180	0.00%
2022/12/07	0.5	45.80	7	46.00	45.60	-6.5	7,113	-0.09%
2022/12/06	2.6	46.63	2	46.25	46.45	0.6	6,971	0.01%
2022/12/05	13	47.31	10.1	47.23	47.20	3	6,913	0.04%
2022/12/02	6	46.16	2	45.95	45.95	4	6,853	0.06%
2022/12/01	0.1	46.75	0.1	47.25	46.35	0	6,845	0.00%
2022/11/30	0	0.00	1	46.15	46.15	-1	6,800	-0.01%
2022/11/29	5	45.65	0	0.00	45.90	5	6,709	0.07%
2022/11/28	1	44.50	0	0.00	45.25	1	6,788	0.01%
2022/11/25	0.1	45.65	0	0.00	45.35	0.1	6,849	0.00%
2022/11/24	2	45.20	3	44.90	45.20	-1	6,829	-0.01%
2022/11/22	1	43.87	0	0.00	43.95	1	6,859	0.02%
2022/11/21	1.5	44.18	0	0.00	44.10	1.5	6,880	0.02%
2022/11/18	1	44.20	0	0.00	44.45	1	6,867	0.01%
2022/11/17	3	43.68	0	0.00	43.95	3	6,861	0.04%
2022/11/16	1	44.80	0	0.00	44.25	1	6,816	0.01%
2022/11/14	6	45.45	0	0.00	45.25	6	6,637	0.09%
2022/11/11	5	44.55	2	44.55	44.65	3	6,548	0.05%
2022/11/10	1.1	43.36	0	0.00	43.30	1.1	6,453	0.02%
2022/11/09	8	44.21	2	44.50	43.60	6	6,546	0.09%
2022/11/08	0.5	43.00	0	0.00	43.45	0.5	6,489	0.01%
2022/11/04	1	40.70	0	0.00	40.70	1	6,674	0.01%
2022/11/03	0	0.00	2	40.85	40.35	-2	6,784	-0.03%
2022/11/02	5.5	40.17	0	0.00	40.90	5.5	6,852	0.08%
2022/11/01	1.5	39.85	0	0.00	40.00	1.5	6,873	0.02%
2022/10/31	3	39.48	0	0.00	39.60	3	6,907	0.04%
2022/10/27	8	39.86	0	0.00	40.35	8	7,020	0.11%
2022/10/26	6	57.68	1	57.90	58.00	5	6,861	0.07%
2022/10/25	1	58.00	0	0.00	58.10	1	7,285	0.01%
2022/10/21	2	60.50	0	0.00	60.40	2	7,271	0.03%
2022/10/20	0	0.00	3	58.30	60.50	-3	7,414	-0.04%
2022/10/14	0	0.00	3	56.33	56.50	-3	9,729	-0.03%
2022/10/13	21	56.40	19	56.94	54.70	2	10,220	0.02%
2022/10/12	0	0.00	2	56.60	56.60	-2	9,827	-0.02%
2022/10/05	0	0.00	1	52.20	51.40	-1	9,655	-0.01%
2022/10/04	10	50.10	10	49.00	50.30	0	9,677	0.00%
2022/10/03	1.2	50.17	0	0.00	49.85	1.2	9,596	0.01%
2022/09/28	1	51.30	2	51.30	50.60	-1	9,600	-0.01%
2022/09/23	4	56.23	0	0.00	56.10	4	9,574	0.04%
2022/09/22	1.2	56.48	0	0.00	56.50	1.2	9,599	0.01%
2022/09/21	4	58.30	0	0.00	58.40	4	9,561	0.04%
2022/09/20	0.2	58.57	0	0.00	58.90	0.2	9,553	0.00%
2022/09/19	2	58.70	8	58.20	58.00	-6	9,556	-0.06%
2022/09/16	1	59.50	0	0.00	59.80	1	9,573	0.01%
2022/09/15	1	58.90	2	59.50	60.30	-1	9,578	-0.01%
2022/09/08	0	0.00	5	60.20	60.30	-5	9,752	-0.05%
2022/09/07	3.2	58.74	0	0.00	58.00	3.2	9,759	0.03%
2022/09/06	1	60.00	3	59.73	60.00	-2	9,736	-0.02%
2022/09/05	11	59.81	0	0.00	59.90	11	9,788	0.11%
2022/09/02	4.2	59.66	0	0.00	59.20	4.2	9,859	0.04%
2022/09/01	4	61.05	2	60.70	61.30	2	9,779	0.02%
2022/08/30	0	0.00	4	63.48	63.40	-4	9,714	-0.04%
2022/08/29	4	62.45	0	0.00	62.80	4	9,725	0.04%
2022/08/26	0	0.00	4	64.08	64.30	-4	9,730	-0.04%
2022/08/23	1	62.01	0	0.00	61.80	1	9,953	0.01%
2022/08/22	0	63.10	0	0.00	63.20	0	10,007	0.00%
2022/08/19	0	62.20	0	0.00	63.00	0	10,012	0.00%
2022/08/18	1	62.60	0	0.00	63.00	1	10,003	0.01%
2022/08/17	3	63.43	0	0.00	63.30	3	9,993	0.03%
2022/08/16	1	63.30	1	62.70	63.50	0	9,996	0.00%
2022/08/15	2	64.00	5	64.08	64.90	-3	9,864	-0.03%
2022/08/12	6	62.92	0	0.00	63.00	6	9,811	0.06%
2022/08/11	6	64.22	2	63.65	64.50	4	9,774	0.04%
2022/08/10	0	0.00	3	61.00	61.50	-3	9,669	-0.03%
2022/08/09	4	59.00	6	59.60	60.00	-2	9,575	-0.02%
2022/08/08	0	0.00	8	57.96	58.00	-8	9,580	-0.08%
2022/08/05	2	56.65	2.1	57.60	57.70	-0.1	9,675	0.00%
2022/08/03	6.1	56.85	1	56.50	56.40	5.1	9,749	0.05%
2022/08/02	2	57.80	0	0.00	57.90	2	9,726	0.02%
2022/08/01	8.2	55.62	10	56.55	57.90	-1.8	9,782	-0.02%
2022/07/29	4	54.80	1.5	54.80	54.80	2.5	9,333	0.03%
2022/07/28	4	60.80	2	60.80	60.80	2	9,592	0.02%
2022/07/27	1	59.90	22	60.21	60.80	-21	9,631	-0.22%
2022/07/26	22	61.58	2	61.00	61.10	20	9,605	0.21%
2022/07/25	12.5	57.31	8.1	57.74	59.60	4.5	9,320	0.05%
2022/07/22	35	57.76	33.6	55.69	58.00	1.4	9,034	0.02%
2022/07/21	0	59.20	1.5	59.20	59.20	-1.5	8,254	-0.02%
2022/07/20	29.1	67.59	35	66.46	65.70	-6	8,214	-0.07%
2022/07/19	0	72.90	0	0.00	72.90	0	7,723	0.00%
2022/07/18	0	0.00	1	72.50	72.80	-1	7,758	-0.01%
2022/07/15	0	71.10	0	0.00	70.90	0	7,754	0.00%
2022/07/13	0	70.80	0	0.00	71.20	0	7,796	0.00%
2022/07/12	1	69.90	0	0.00	69.10	1	7,877	0.01%
2022/07/11	0.2	69.61	0	0.00	69.40	0.2	7,850	0.00%
2022/07/07	0	70.40	0	0.00	71.00	0	7,858	0.00%
2022/07/06	1.1	70.48	0	0.00	69.90	1.1	8,040	0.01%
2022/07/05	0	71.90	0	0.00	71.40	0	8,002	0.00%
2022/07/04	2	71.40	2	71.40	71.40	0	7,999	0.00%
2022/07/01	8	71.38	0	0.00	70.30	8	8,025	0.10%
2022/06/30	0	0.00	1.7	73.56	73.40	-1.7	7,927	-0.02%
2022/06/29	0	74.80	0	0.00	74.80	0	7,915	0.00%
2022/06/27	0	75.20	0	0.00	75.50	0	8,050	0.00%
2022/06/24	1	73.90	5	74.22	74.50	-4	8,124	-0.05%
2022/06/23	2	72.25	1	71.60	72.70	1	8,146	0.01%
2022/06/22	2	72.90	2	73.10	72.70	0	8,246	0.00%
2022/06/21	1	74.20	1.1	74.19	74.40	0	8,256	0.00%
2022/06/20	1	72.60	3.1	74.01	72.60	-2.1	8,320	-0.03%
2022/06/17	1	74.81	1.1	75.58	74.30	0	8,386	0.00%
2022/06/16	1.1	76.07	0	0.00	75.70	1.1	8,421	0.01%
2022/06/15	0	77.50	0	0.00	77.00	0	8,689	0.00%
2022/06/13	8.1	76.46	5	76.10	75.70	3.1	8,821	0.04%
2022/06/10	1	78.70	2	78.65	78.50	-1	8,757	-0.01%
2022/06/09	1	77.91	1	78.40	78.40	0	8,756	0.00%
2022/06/08	6	78.03	6	78.07	77.90	0	8,770	0.00%
2022/06/07	4	77.57	4	77.70	77.80	0	8,799	0.00%
2022/06/06	1	76.30	1	77.00	77.60	0	8,844	0.00%
2022/06/02	3	76.03	1	76.40	76.20	2	8,997	0.02%
2022/06/01	2	76.65	2	76.06	76.10	0	9,142	0.00%
2022/05/31	1	74.60	2	75.25	77.10	-1	9,138	-0.01%
2022/05/30	0	74.40	2	74.20	75.00	-2	9,004	-0.02%
2022/05/26	1	71.91	0	0.00	72.00	1	9,021	0.01%
2022/05/24	3	71.57	0	0.00	71.70	3	9,462	0.03%
2022/05/23	0	73.00	0	0.00	72.70	0	9,605	0.00%
2022/05/20	2	73.01	1	73.00	72.70	1	9,745	0.01%
2022/05/19	7.1	71.94	0	0.00	71.90	7.1	9,872	0.07%
2022/05/18	1	72.61	2	73.60	73.80	-1	9,887	-0.01%
2022/05/17	3	70.47	0.1	70.50	71.30	2.9	9,881	0.03%
2022/05/16	2	70.41	1	70.10	70.20	1	9,838	0.01%
2022/05/13	2	70.75	7.2	70.98	71.50	-5.2	9,759	-0.05%
2022/05/12	17.1	70.88	1	70.30	69.80	16.1	9,667	0.17%
2022/05/11	2	74.15	2	74.05	73.40	0	9,487	0.00%
2022/05/10	8	74.03	1	73.40	74.30	7	9,478	0.07%
2022/05/09	2	75.35	1	76.80	74.00	1	9,401	0.01%
2022/05/06	0.1	76.12	5	75.86	76.40	-4.9	9,293	-0.05%
2022/05/05	5.1	77.27	23	78.10	77.70	-17.9	9,294	-0.19%
2022/05/04	4	80.08	2	80.35	80.30	2	8,937	0.02%
2022/05/03	4	79.48	4.6	79.73	79.60	-0.6	8,877	-0.01%
2022/04/29	53	78.01	1	78.30	78.30	52	8,755	0.59%
2022/04/28	4	77.60	3	78.00	77.50	1	8,743	0.01%
2022/04/27	23.1	77.13	20	77.88	78.90	3.1	8,590	0.04%
2022/04/25	0	0.00	1.3	67.00	67.80	-1.3	7,794	-0.02%
2022/04/22	3	69.07	0	0.00	69.10	3	7,749	0.04%
2022/04/21	1	70.10	0	0.00	69.90	1	7,781	0.01%
2022/04/20	0	70.20	0	70.60	70.30	0	7,799	0.00%
2022/04/18	3	71.00	2.1	69.83	69.80	0.9	8,173	0.01%
2022/04/14	2.1	74.49	0.2	74.10	73.80	1.8	8,033	0.02%
2022/04/12	7.1	75.62	3	73.10	73.20	4.1	8,002	0.05%
2022/04/11	2.1	77.68	0	0.00	77.80	2.1	7,785	0.03%
2022/04/08	0.2	78.06	0	0.00	79.10	0.2	7,767	0.00%
2022/04/07	5	77.58	0	0.00	77.50	5	7,746	0.06%
2022/04/06	0	0.00	1	79.50	79.80	-1	7,673	-0.01%
2022/04/01	0	79.10	0	0.00	79.10	0	7,626	0.00%
2022/03/31	0	0.00	1	79.40	79.30	-1	7,628	-0.01%
2022/03/30	2	79.50	0	0.00	79.10	2	7,624	0.03%
2022/03/29	5	79.00	10	78.14	79.20	-5	7,527	-0.07%
2022/03/28	0	76.30	6	76.77	77.20	-6	7,434	-0.08%
2022/03/25	1	77.40	3.6	77.16	77.20	-2.6	7,414	-0.04%
2022/03/23	1	74.49	2	74.55	74.90	-1	7,250	-0.01%
2022/03/22	0	0.00	6	73.00	73.60	-6	7,157	-0.08%
2022/03/21	7	72.24	2	72.10	71.90	5	7,055	0.07%
2022/03/18	2	71.95	0	0.00	73.00	2	6,990	0.03%
2022/03/17	1	70.40	0	0.00	70.80	1	6,786	0.01%
2022/03/16	1	69.80	1	71.60	70.10	0	6,737	0.00%
2022/03/15	1	71.70	4	71.63	71.70	-3	6,594	-0.05%
2022/03/14	0	72.10	0	0.00	72.10	0	6,578	0.00%
2022/03/11	1	71.70	1	72.00	72.10	0	6,614	0.00%
2022/03/10	0	0.00	2.2	71.76	71.90	-2.2	6,630	-0.03%
2022/03/09	6.2	69.74	2	69.80	69.90	4.2	6,627	0.06%
2022/03/08	7	68.19	2	69.15	67.60	5	6,590	0.08%
2022/03/07	6	70.80	0	0.00	70.60	6	6,421	0.09%
2022/03/04	1	73.60	2	73.80	73.30	-1	6,411	-0.02%
2022/03/03	1	73.80	3	73.77	73.60	-2	6,550	-0.03%
2022/03/01	0	0.00	2.1	71.09	72.00	-2.1	6,599	-0.03%
2022/02/25	4	71.48	16	71.38	71.60	-12	6,532	-0.18%
2022/02/24	12.3	73.39	18.1	73.22	71.50	-5.8	6,388	-0.09%
2022/02/23	15	73.77	6	74.30	74.40	9	6,141	0.15%
2022/02/22	4	70.95	1	71.70	71.80	3	6,098	0.05%
2022/02/21	2.1	70.23	22	70.55	71.90	-20	5,982	-0.33%
2022/02/18	1	69.40	1	69.30	69.90	0	5,863	0.00%
2022/02/17	0	0.00	5	68.76	68.80	-5	5,808	-0.09%
2022/02/15	2	67.80	2	67.80	67.50	0	6,047	0.00%
2022/02/14	3	67.57	0.1	67.70	67.50	2.9	6,087	0.05%
2022/02/11	7	68.70	0.1	68.80	68.90	7	6,110	0.11%
2022/02/10	2.1	68.68	0	0.00	68.80	2.1	6,203	0.03%
2022/02/09	43.3	67.80	1	67.90	67.70	42.3	6,179	0.68%
2022/02/08	5	67.48	0	0.00	67.70	5	6,283	0.08%
2022/02/07	1	65.60	1	67.00	67.20	0	6,266	0.00%
2022/01/26	1	63.80	0	0.00	63.70	1	6,224	0.02%
2022/01/25	0	0.00	1.6	63.38	63.40	-1.6	6,480	-0.02%
2022/01/24	1	64.10	0.5	64.30	64.40	0.5	6,577	0.01%
2022/01/21	1	64.70	0	0.00	64.80	1	6,731	0.01%
2022/01/20	0	0.00	1	66.40	66.30	-1	6,874	-0.01%
2022/01/19	0	0.00	4.1	66.49	66.00	-4.1	7,402	-0.05%
2022/01/14	1	66.00	0	0.00	66.00	1	8,057	0.01%
2022/01/13	3	66.80	0.1	66.70	67.00	2.9	8,087	0.04%
2022/01/12	2	66.10	0	0.00	66.50	2	8,079	0.02%
2022/01/11	0	0.00	13.1	66.92	67.00	-13.1	7,972	-0.16%
2022/01/10	0	0.00	2	63.90	63.90	-2	7,738	-0.03%
2022/01/07	0	0.00	5	63.00	62.80	-5	7,732	-0.06%
2022/01/06	2	63.50	1	63.30	63.60	1	7,738	0.01%
2022/01/05	1	63.00	0	0.00	63.10	1	7,746	0.01%
2022/01/04	0	63.10	0	0.00	63.20	0	7,864	0.00%
2021/12/29	0	0.00	1	63.60	63.50	-1	8,031	-0.01%
2021/12/28	0	62.90	1	62.80	63.00	-1	8,085	-0.01%
2021/12/27	0	63.20	0	0.00	63.00	0	8,192	0.00%
2021/12/23	0	0.00	1	62.60	62.50	-1	8,336	-0.01%
2021/12/22	0	0.00	8	62.20	62.00	-8	8,446	-0.09%
2021/12/21	1	62.50	0	0.00	62.40	1	8,678	0.01%
2021/12/20	3	61.30	0	0.00	61.40	3	9,124	0.03%
2021/12/14	0.8	61.20	2	61.00	61.00	-1.2	10,919	-0.01%
2021/12/13	6	62.05	0	0.00	61.60	6	11,008	0.05%
2021/12/10	2.1	63.66	0	0.00	63.20	2.1	11,117	0.02%
2021/12/09	1	64.20	0	0.00	64.00	1	11,358	0.01%
2021/12/08	0.5	64.50	0	0.00	64.10	0.5	11,789	0.00%
2021/12/07	0	0.00	5	64.48	64.40	-5	12,028	-0.04%
2021/12/06	2	62.70	1	62.80	63.00	1	12,160	0.01%
2021/12/03	3	63.57	2	63.80	63.40	1	12,276	0.01%
2021/12/02	1	64.20	3	63.87	63.70	-2	12,428	-0.02%
2021/12/01	1	64.70	0	0.00	64.80	1	12,676	0.01%
2021/11/30	0	0.00	1	64.70	64.20	-1	12,675	-0.01%
2021/11/29	12.3	63.06	8	63.91	63.80	4.3	12,668	0.03%
2021/11/26	1.1	65.10	4	65.15	64.90	-2.9	12,667	-0.02%
2021/11/24	0	0.00	8	66.89	66.90	-8	12,709	-0.06%
2021/11/23	2.1	66.71	0	0.00	66.50	2.1	12,738	0.02%
2021/11/22	1	66.61	2	67.10	66.70	-1	12,707	-0.01%
2021/11/19	7.5	67.76	0	0.00	67.10	7.5	12,660	0.06%
2021/11/18	3	68.77	0	0.00	68.70	3	12,521	0.02%
2021/11/17	1.1	68.62	0	0.00	68.90	1.1	12,501	0.01%
2021/11/16	0	69.00	0	0.00	68.50	0	12,484	0.00%
2021/11/15	7	69.27	2	69.55	69.00	5	12,470	0.04%
2021/11/12	4	68.05	3	67.63	68.50	1	12,312	0.01%
2021/11/11	3	66.47	0	0.00	66.70	3	12,278	0.02%
2021/11/10	1	67.50	3	66.80	66.80	-2	12,311	-0.02%
2021/11/09	4.2	67.20	0.2	66.81	67.50	4	12,330	0.03%
2021/11/08	0.6	67.10	2	66.70	67.50	-1.4	12,253	-0.01%
2021/11/05	3	66.83	5	67.04	67.00	-2	12,270	-0.02%
2021/11/04	0	69.68	2	68.90	68.50	-2	12,132	-0.02%
2021/11/03	2	69.60	3	68.77	69.60	-1	12,059	-0.01%
2021/11/02	2	68.70	7	68.67	68.20	-5	11,962	-0.04%
2021/11/01	2	71.15	3.2	70.89	70.90	-1.2	11,713	-0.01%
2021/10/29	4	71.30	2.1	71.24	70.90	1.9	11,593	0.02%
2021/10/28	10	69.53	12.1	69.74	69.90	-2	11,409	-0.02%
2021/10/27	116.2	70.72	107.2	69.75	69.90	9.1	11,209	0.08%	大買/大賣/
2021/10/26	14.1	65.27	11	64.87	67.20	3.1	10,637	0.03%
2021/10/25	1.1	61.77	3	61.53	61.90	-2	10,289	-0.02%
2021/10/22	4.1	60.52	16	59.66	60.80	-12	10,202	-0.12%
2021/10/21	3	58.13	2	57.75	58.20	1	10,106	0.01%
2021/10/18	4	56.60	0	0.00	56.40	4	10,314	0.04%
2021/10/14	0	0.00	1	54.90	54.50	-1	10,443	-0.01%
2021/10/13	1	54.50	4	54.58	54.80	-3	10,588	-0.03%
2021/10/12	4	55.28	0	0.00	55.30	4	10,583	0.04%
2021/10/08	2	56.80	0	0.00	56.80	2	10,518	0.02%
2021/10/07	1	56.20	0	0.00	56.40	1	10,529	0.01%
2021/10/05	2	55.20	1	56.00	56.00	1	10,724	0.01%
2021/10/04	3.1	55.97	4	55.95	55.30	-0.9	10,856	-0.01%
2021/10/01	6.6	56.20	8	56.25	56.00	-1.4	11,058	-0.01%
2021/09/30	3	57.77	1	57.70	57.40	2	11,098	0.02%
2021/09/29	1	57.41	1	57.60	57.40	0	11,014	0.00%
2021/09/28	16	57.09	19	57.78	57.90	-3	10,929	-0.03%
2021/09/27	24.3	57.06	21	56.48	56.10	3.3	10,701	0.03%
2021/09/24	5.4	60.37	6	60.30	59.80	-0.6	10,230	-0.01%
2021/09/23	27.6	60.91	16.5	60.71	61.10	11.1	9,950	0.11%
2021/09/22	8.5	81.62	6.5	80.98	82.30	2	9,324	0.02%
2021/09/17	1.5	84.37	8.2	84.55	85.00	-6.7	9,002	-0.07%
2021/09/16	6.5	84.28	6	84.82	83.90	0.5	8,754	0.01%
2021/09/15	7.2	84.01	6.1	83.97	84.60	1.1	8,643	0.01%
2021/09/14	1.1	82.59	5.1	82.41	83.50	-4	8,435	-0.05%
2021/09/13	3.1	81.82	1	83.30	81.50	2.1	8,187	0.03%
2021/09/10	5	80.90	6	79.72	81.20	-1	7,808	-0.01%
2021/09/09	1	76.60	13	77.45	78.50	-12	7,588	-0.16%
2021/09/08	3	76.13	1	74.90	75.10	2	7,397	0.03%
2021/09/07	3	74.70	2.2	75.50	76.10	0.8	7,242	0.01%
2021/09/06	20.1	73.35	18.1	73.72	73.60	2	7,053	0.03%
2021/09/03	0	69.90	2.1	70.54	69.90	-2	6,790	-0.03%
2021/09/02	8	70.66	2	69.40	69.40	6	6,743	0.09%
2021/09/01	8	70.84	0	0.00	71.30	8	6,592	0.12%
2021/08/31	4	68.75	6	69.20	69.30	-2	6,396	-0.03%
2021/08/30	1	67.20	1	67.50	67.60	0	6,261	0.00%
2021/08/27	0	0.00	1	65.40	66.90	-1	6,208	-0.02%
2021/08/26	0	0.00	5	65.40	65.30	-5	6,145	-0.08%
2021/08/25	2	65.55	0	0.00	65.40	2	6,158	0.03%
2021/08/24	2	64.30	0	0.00	64.80	2	6,142	0.03%
2021/08/23	0.1	64.40	0	0.00	64.80	0.1	6,169	0.00%
2021/08/20	2	63.40	1	62.60	63.00	1	6,168	0.02%
2021/08/19	0	0.00	50	64.44	63.60	-50	6,197	-0.81%
2021/08/18	0	0.00	2	63.95	65.40	-2	6,155	-0.03%
2021/08/17	3.5	64.77	24	64.51	63.50	-20.5	6,094	-0.34%
2021/08/16	1	67.00	3	65.97	65.90	-2	6,041	-0.03%
2021/08/13	15.1	68.11	2	67.90	67.80	13	5,959	0.22%
2021/08/12	1	65.40	1	65.60	67.00	0	5,897	0.00%
2021/08/11	5	65.10	3	65.30	65.30	2	5,920	0.03%
2021/08/09	0	0.00	2	64.90	64.90	-2	6,139	-0.03%
2021/08/06	0	0.00	1	64.80	64.70	-1	6,274	-0.02%
2021/08/05	0	0.00	0.2	64.90	64.70	-0.2	6,402	0.00%
2021/08/04	0.2	64.90	0	0.00	65.00	0.2	6,738	0.00%
2021/08/03	3	63.77	0	0.00	64.30	3	6,917	0.04%
2021/08/02	0	0.00	1.2	63.60	63.60	-1.2	7,003	-0.02%
2021/07/29	1	62.00	3	61.87	62.20	-2	7,027	-0.03%
2021/07/28	3	61.10	7	61.19	61.40	-4	7,070	-0.06%
2021/07/27	0	0.00	1	63.00	62.10	-1	7,230	-0.01%
2021/07/26	0	0.00	0.1	66.00	64.80	-0.1	7,176	0.00%
2021/07/23	2.1	66.10	6.5	65.99	66.40	-4.4	7,135	-0.06%
2021/07/22	7.2	64.99	1	64.90	65.00	6.2	6,977	0.09%
2021/07/21	4	64.78	0	0.00	65.10	4	6,938	0.06%
2021/07/20	3.1	65.62	2	65.65	65.80	1.1	6,906	0.02%
2021/07/19	6.1	67.10	0.5	67.80	66.60	5.6	6,888	0.08%
2021/07/16	1.5	65.33	125	64.93	65.60	-123.5	6,921	-1.78%	大賣/鉅額交易
2021/07/15	1	64.50	1	64.80	64.80	0	6,945	0.00%
2021/07/14	1	63.10	0	0.00	63.30	1	6,955	0.01%
2021/07/13	5	64.88	16	64.23	64.00	-11	7,001	-0.16%
2021/07/12	16	64.88	3.3	64.34	65.40	12.7	6,962	0.18%
2021/07/09	4	62.48	4	63.23	62.90	0	6,865	0.00%
2021/07/08	60	60.92	4	61.80	62.90	56	6,744	0.83%
2021/07/07	4	59.05	6.6	58.70	59.10	-2.6	6,524	-0.04%
2021/07/06	0	0.00	30	56.90	56.80	-30	6,403	-0.47%
2021/07/05	1	56.80	5	56.90	56.70	-4	6,492	-0.06%
2021/07/02	100	56.40	0	0.00	56.40	100	6,586	1.52%
2021/07/01	1	56.80	3	56.73	56.60	-2	6,649	-0.03%
2021/06/30	1	56.80	1	56.60	56.60	0	6,742	0.00%
2021/06/29	4	57.23	5	56.72	56.70	-1	6,807	-0.01%
2021/06/28	5.1	56.73	88	57.55	57.60	-82.9	6,848	-1.21%
2021/06/25	1	54.80	2	54.90	54.80	-1	6,779	-0.01%
2021/06/24	2	54.35	11.8	54.38	54.20	-9.8	7,383	-0.13%
2021/06/23	1	54.00	10	54.00	54.00	-9	7,402	-0.12%
2021/06/18	1.2	53.40	0	0.00	54.00	1.2	7,566	0.02%
2021/06/17	0	53.30	0	0.00	53.20	0	7,575	0.00%
2021/06/11	2	53.05	16.1	53.12	53.20	-14.1	7,884	-0.18%
2021/06/07	3	51.73	4	52.08	52.20	-1	8,253	-0.01%
2021/06/02	2	52.40	1.3	52.60	52.50	0.7	8,578	0.01%
2021/05/31	1	52.40	0	0.00	52.50	1	8,689	0.01%
2021/05/28	0	0.00	10	52.35	52.40	-10	8,738	-0.11%
2021/05/27	1	51.50	0	0.00	52.00	1	8,795	0.01%
2021/05/26	1	51.60	0	0.00	51.80	1	8,838	0.01%
2021/05/25	4	51.68	0	0.00	51.70	4	8,879	0.05%
2021/05/24	2	51.50	0	0.00	51.50	2	8,946	0.02%
2021/05/18	10	50.42	1	50.80	51.00	9	9,037	0.10%
2021/05/17	9	49.32	14	48.44	48.45	-5	8,988	-0.06%
2021/05/14	0	0.00	3	51.10	51.00	-3	8,783	-0.03%
2021/05/13	6	49.44	4	49.86	49.85	2	8,642	0.02%
2021/05/12	7	51.09	42	49.78	50.20	-35	8,526	-0.41%
2021/05/11	1	53.30	2.1	54.71	53.80	-1.1	8,165	-0.01%
2021/05/10	0	0.00	7	54.00	54.60	-7	7,961	-0.09%
2021/05/07	1	53.00	5	53.30	53.50	-4	7,907	-0.05%
2021/05/05	4	52.58	0	0.00	52.50	4	7,852	0.05%
2021/05/04	0	0.00	3	52.83	52.20	-3	7,773	-0.04%
2021/05/03	3	53.00	0	0.00	53.10	3	7,497	0.04%
2021/04/28	1	53.70	4	53.73	53.70	-3	7,378	-0.04%
2021/04/27	5	53.92	18	53.87	54.10	-13	7,421	-0.18%
2021/04/26	6	54.00	0	0.00	54.30	6	7,393	0.08%
2021/04/23	52.7	53.00	3	52.83	53.20	49.7	7,335	0.68%
2021/04/22	13	54.01	3	53.53	52.70	10	7,311	0.14%
2021/04/21	6	53.20	1	53.20	54.10	5	7,133	0.07%
2021/04/20	20	52.91	0	0.00	53.10	20	7,055	0.28%
2021/04/19	23	52.91	5	53.04	53.10	18	7,025	0.26%
2021/04/16	2	50.99	19.4	50.31	51.40	-17.4	6,894	-0.25%
2021/04/15	4	50.04	29.4	50.04	50.10	-25.4	6,783	-0.37%
2021/04/14	3	49.57	13	49.40	49.55	-10	6,728	-0.15%
2021/04/13	7.3	50.15	17	50.23	49.85	-9.7	6,716	-0.14%
2021/04/12	3	49.78	31	49.89	49.95	-28	6,649	-0.42%
2021/04/09	0	0.00	3	49.10	49.45	-3	6,629	-0.05%
2021/04/08	23	49.77	3	50.10	49.80	20	6,544	0.31%
2021/04/07	3	50.13	5	50.00	50.00	-2	6,455	-0.03%
2021/04/06	3	49.85	4.1	50.02	50.00	-1.1	6,395	-0.02%
2021/04/01	25	49.60	5.3	49.83	49.60	19.7	6,285	0.31%
2021/03/31	25.1	49.10	4	49.43	49.50	21.1	6,175	0.34%
2021/03/30	87	48.87	4	48.43	48.90	83	6,036	1.38%
2021/03/29	19	49.09	27.1	48.75	48.85	-8.1	5,902	-0.14%
2021/03/26	0	0.00	3	45.42	45.75	-3	5,279	-0.06%
2021/03/25	3	44.82	2	45.13	45.20	1	5,226	0.02%
2021/03/24	8.1	44.84	2	44.35	44.40	6.1	5,136	0.12%
2021/03/23	3	44.72	0	0.00	45.20	3	5,052	0.06%
2021/03/22	2	44.60	0.5	44.70	44.85	1.5	5,014	0.03%
2021/03/19	0	0.00	10	44.60	44.55	-10	4,970	-0.20%
2021/03/18	0.1	45.50	1	45.40	45.15	-0.9	4,895	-0.02%
2021/03/17	1	44.50	7	45.15	45.30	-6	4,839	-0.12%
2021/03/16	6.3	44.39	5	44.00	44.40	1.3	4,730	0.03%
2021/03/12	4.2	43.50	27	43.23	43.30	-22.8	4,930	-0.46%
2021/03/11	2	43.93	4	44.15	43.80	-2	4,909	-0.04%
2021/03/10	2	43.80	2	44.08	43.85	0	4,774	0.00%
2021/03/09	3	43.00	4	43.28	43.50	-1	4,695	-0.02%
2021/03/08	0	0.00	1	42.75	42.75	-1	4,623	-0.02%
2021/03/05	2	42.10	3	42.10	42.15	-1	4,621	-0.02%
2021/03/04	2	42.10	1	42.40	42.20	1	4,853	0.02%
2021/03/03	2	41.60	5	42.00	42.05	-3	4,788	-0.06%
2021/03/02	2	42.15	0	0.00	41.60	2	4,714	0.04%
2021/02/26	7	41.49	0	0.00	41.70	7	4,687	0.15%
2021/02/25	0	0.00	1	41.70	41.65	-1	4,612	-0.02%
2021/02/24	4	41.83	3	41.90	41.45	1	4,608	0.02%
2021/02/23	2	41.63	2	41.53	41.75	0	4,563	0.00%
2021/02/22	4	41.19	6	41.16	41.20	-2	4,583	-0.04%
2021/02/18	4	40.84	21	40.82	40.90	-17	4,534	-0.37%
2021/02/17	2	40.10	17	40.26	40.20	-15	4,507	-0.33%
2021/02/04	3	39.02	0	0.00	39.45	3	4,576	0.07%
2021/02/03	24	39.20	0	0.00	39.10	24	4,711	0.51%
2021/02/02	4	39.35	0	0.00	39.25	4	4,806	0.08%
2021/02/01	2	38.75	0	0.00	38.80	2	4,840	0.04%
2021/01/29	2	39.35	6	38.93	38.75	-4	4,864	-0.08%
2021/01/28	4	39.20	6	39.20	39.25	-2	4,838	-0.04%
2021/01/27	0	0.00	1	39.70	39.50	-1	4,832	-0.02%
2021/01/26	1	39.60	0	0.00	39.50	1	4,866	0.02%
2021/01/25	1	39.60	0	0.00	39.70	1	4,884	0.02%
2021/01/22	1	39.50	6	39.48	39.60	-5	4,948	-0.10%
2021/01/21	1	39.50	0	0.00	39.50	1	5,016	0.02%
2021/01/20	5	39.54	10	39.51	39.35	-5	5,139	-0.10%
2021/01/19	7	40.09	0	0.00	40.00	7	5,446	0.13%
2021/01/18	1	40.10	0	0.00	40.20	1	5,425	0.02%
2021/01/15	2	40.45	0	0.00	40.25	2	5,380	0.04%
2021/01/14	2	40.75	4	40.71	40.70	-2	5,366	-0.04%
2021/01/13	2	40.65	0	0.00	40.70	2	5,365	0.04%
2021/01/12	1	40.55	1	40.90	40.50	0	5,374	0.00%
2021/01/11	2	40.63	0	0.00	40.65	2	5,350	0.04%
2021/01/08	0	0.00	1	40.25	40.35	-1	5,361	-0.02%
2021/01/06	6	40.48	4.5	40.62	40.20	1.5	5,376	0.03%
2021/01/05	2	40.85	10	40.70	40.70	-8	5,327	-0.15%
2021/01/04	0	0.00	1	41.00	40.70	-1	5,346	-0.02%
2020/12/31	2	40.90	10	40.80	40.90	-8	5,360	-0.15%
2020/12/30	1	40.65	0	0.00	40.75	1	5,371	0.02%
2020/12/29	4	40.63	0	0.00	40.60	4	5,378	0.07%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/25	0	0.00	1	40.80	40.60	-1	5,433	-0.02%
2020/12/24	1	40.65	2	40.65	40.60	-1	5,530	-0.02%
2020/12/23	2	40.18	0	0.00	40.10	2	5,534	0.04%
2020/12/22	2	40.38	1	40.55	40.25	1	5,545	0.02%
2020/12/21	3	40.28	0	0.00	40.60	3	5,573	0.05%
2020/12/17	1	40.50	0	0.00	40.75	1	5,590	0.02%
2020/12/16	0	0.00	1	40.80	40.75	-1	5,582	-0.02%
2020/12/15	0	0.00	1	40.45	40.45	-1	5,575	-0.02%
2020/12/14	0	0.00	2	40.55	40.45	-2	5,559	-0.04%
2020/12/11	12	40.48	0	0.00	40.55	12	5,568	0.22%
2020/12/10	1	40.40	5	40.54	40.35	-4	5,520	-0.07%
2020/12/09	31	40.81	28	40.24	40.40	3	5,490	0.05%
2020/12/08	7	41.31	0	0.00	41.20	7	5,326	0.13%
2020/12/07	0	0.00	1	41.75	41.75	-1	5,223	-0.02%
2020/12/04	0	0.00	3	41.53	41.55	-3	5,175	-0.06%
2020/12/03	0	0.00	4	41.53	41.45	-4	5,148	-0.08%
2020/12/02	2	41.40	0	0.00	41.25	2	5,134	0.04%
2020/12/01	0	0.00	2	42.00	41.65	-2	5,124	-0.04%
2020/11/30	0	0.00	15	41.93	42.05	-15	5,073	-0.30%
2020/11/27	3	41.25	4	41.23	41.35	-1	4,872	-0.02%
2020/11/25	3	40.80	5	40.85	40.80	-2	5,174	-0.04%
2020/11/24	5	41.13	0	0.00	41.00	5	5,340	0.09%
2020/11/23	2	41.35	0	0.00	41.30	2	5,495	0.04%
2020/11/20	2	41.35	15	41.20	41.40	-13	5,501	-0.24%
2020/11/19	1	41.40	58	41.54	41.40	-57	5,590	-1.02%
2020/11/17	20	40.86	0	0.00	40.85	20	5,622	0.36%
2020/11/16	9	40.81	0	0.00	40.80	9	5,871	0.15%
2020/11/13	8	40.64	3	40.70	40.70	5	6,573	0.08%
2020/11/12	50	41.02	2	41.28	40.85	48	6,742	0.71%
2020/11/11	4	41.13	18	41.15	41.40	-14	6,913	-0.20%
2020/11/10	31	40.82	10	40.49	40.65	21	6,835	0.31%
2020/11/09	21	40.21	0	0.00	40.20	21	6,776	0.31%
2020/11/06	38	40.32	10	40.05	40.05	28	6,781	0.41%
2020/11/05	1	40.05	14	40.41	40.25	-13	6,780	-0.19%
2020/11/04	1	39.85	0	0.00	40.00	1	6,756	0.01%
2020/11/03	1	40.05	3	40.05	40.05	-2	6,766	-0.03%
2020/10/30	6	39.83	2	39.85	39.50	4	6,796	0.06%
2020/10/29	9	39.92	15	39.80	40.05	-6	6,757	-0.09%
2020/10/28	12	40.84	11	41.15	40.55	1	6,752	0.02%
2020/10/27	73	41.04	84	40.32	41.05	-11	6,679	-0.16%
2020/10/26	0	0.00	1	39.00	38.75	-1	6,324	-0.02%
2020/10/21	0	0.00	10	38.85	38.55	-10	6,530	-0.15%
2020/10/20	4	38.61	5	38.75	38.50	-1	6,543	-0.02%
2020/10/16	6	38.31	0	0.00	38.20	6	6,513	0.09%
2020/10/15	55	38.64	3	38.70	38.55	52	6,509	0.80%
2020/10/14	8	38.85	10	38.95	38.95	-2	6,508	-0.03%
2020/10/13	8	38.98	8	38.91	38.95	0	6,644	0.00%
2020/10/12	4	38.94	2	38.73	38.85	2	6,755	0.03%
2020/10/08	2	39.45	0	0.00	39.30	2	6,856	0.03%
2020/10/07	0	0.00	2	39.93	39.75	-2	6,888	-0.03%
2020/10/06	0	0.00	10	39.63	39.90	-10	6,927	-0.14%
2020/10/05	19	39.21	10.7	39.37	39.25	8.3	6,954	0.12%
2020/09/30	2	38.80	0	0.00	38.90	2	6,943	0.03%
2020/09/29	24	38.82	1	38.70	38.85	23	6,951	0.33%
2020/09/28	3	39.42	0	0.00	39.40	3	6,890	0.04%
2020/09/25	1	39.35	13	39.07	39.30	-12	6,921	-0.17%
2020/09/24	1	39.50	12	39.38	39.40	-11	6,959	-0.16%
2020/09/23	5	40.36	0	0.00	40.20	5	7,020	0.07%
2020/09/22	1	40.85	11	40.80	40.85	-10	7,024	-0.14%
2020/09/21	3	41.53	0	0.00	41.40	3	7,034	0.04%
2020/09/18	1	41.60	0	0.00	41.70	1	7,052	0.01%
2020/09/17	0	0.00	1	41.75	41.50	-1	7,064	-0.01%
2020/09/16	1	41.55	3	41.70	41.65	-2	7,082	-0.03%
2020/09/15	3	41.42	0	0.00	41.45	3	7,051	0.04%
2020/09/14	2	41.58	2	41.50	41.55	0	7,072	0.00%
2020/09/11	16	41.21	1	41.70	41.30	15	7,096	0.21%
2020/09/10	1	41.20	2	41.15	41.10	-1	7,073	-0.01%
2020/09/08	2	41.35	2	41.30	41.40	0	7,177	0.00%
2020/09/07	2	41.90	1	42.30	41.45	1	7,272	0.01%
2020/09/04	1	40.90	1	41.70	41.50	0	7,403	0.00%
2020/09/03	2	41.70	1	42.20	41.80	1	7,475	0.01%
2020/09/02	3	41.48	2	41.40	41.45	1	7,464	0.01%
2020/09/01	38	42.00	34	42.04	41.85	4	7,474	0.05%
2020/08/31	4	42.81	2	42.85	43.20	2	7,377	0.03%
2020/08/28	26	41.97	14	42.03	42.20	12	7,189	0.17%
2020/08/27	9	39.94	9	40.07	40.05	0	7,080	0.00%
2020/08/26	1	39.20	3	39.25	39.35	-2	6,946	-0.03%
2020/08/25	2	39.00	40	39.03	39.00	-38	6,912	-0.55%
2020/08/24	42	38.00	0	0.00	37.85	42	6,825	0.62%
2020/08/21	7	38.34	0	0.00	38.25	7	6,772	0.10%
2020/08/20	11	37.62	20	37.38	37.45	-9	6,713	-0.13%
2020/08/19	38	38.28	11	38.10	39.05	27	6,444	0.42%
2020/08/18	2	54.55	2.1	54.60	54.70	-0.1	5,689	0.00%
2020/08/17	2	54.15	12.1	53.77	54.40	-10.1	5,504	-0.18%
2020/08/14	0	0.00	11	53.05	53.10	-11	5,306	-0.21%
2020/08/13	1	53.10	0	0.00	53.40	1	5,255	0.02%
2020/08/12	6	52.45	42	52.80	53.00	-36	5,247	-0.69%
2020/08/11	3	53.10	0	0.00	52.70	3	5,238	0.06%
2020/08/10	1	53.20	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0	0.00	10	52.80	53.00	-10	5,258	-0.19%
2020/08/06	21	53.50	19	53.36	53.40	2	5,230	0.04%
2020/08/04	0	0.00	1	52.50	52.20	-1	5,175	-0.02%
2020/08/03	11	51.96	2	51.80	52.20	9	5,146	0.17%
2020/07/31	16	51.34	1	50.50	50.80	15	5,063	0.30%
2020/07/30	8	49.49	3	49.60	50.10	5	5,001	0.10%
2020/07/29	0	0.00	5	49.62	49.50	-5	4,963	-0.10%
2020/07/28	15	46.61	1	47.15	47.00	14	4,892	0.29%
2020/07/27	0	0.00	3.2	47.20	46.40	-3.2	4,893	-0.07%
2020/07/24	2	48.75	27	48.74	48.50	-25	4,848	-0.52%
2020/07/23	1	49.50	0	0.00	49.45	1	4,880	0.02%
2020/07/22	1	50.00	0	0.00	49.90	1	4,941	0.02%
2020/07/21	5	49.88	3	49.88	50.20	2	4,939	0.04%
2020/07/20	0	0.00	8	48.98	48.95	-8	4,914	-0.16%
2020/07/17	2	49.68	116	49.95	49.55	-114	4,874	-2.34%	大賣/鉅額交易
2020/07/16	14	51.66	0	0.00	51.20	14	4,761	0.29%
2020/07/15	9	53.94	20	54.11	53.80	-11	4,637	-0.24%
2020/07/13	4	53.65	4	53.75	53.60	0	4,460	0.00%
2020/07/10	1	53.30	1	53.10	53.00	0	4,428	0.00%
2020/07/09	1	54.20	0	0.00	54.30	1	4,373	0.02%
2020/07/08	10	54.70	3.6	54.56	54.60	6.4	4,335	0.15%
2020/07/07	2	53.80	8	54.25	54.20	-6	4,296	-0.14%
2020/07/06	0	0.00	4	53.90	54.10	-4	4,287	-0.09%
2020/07/03	12	53.62	4	54.40	53.50	8	4,273	0.19%
2020/07/02	5	53.96	0	0.00	54.00	5	4,302	0.12%
2020/07/01	12	51.58	0	0.00	51.70	12	4,350	0.28%
2020/06/30	10	51.00	0	0.00	51.10	10	4,565	0.22%
2020/06/23	0	0.00	2	50.70	50.60	-2	4,522	-0.04%
2020/06/19	0	0.00	10	50.30	50.20	-10	4,583	-0.22%
2020/06/17	8	49.83	0	0.00	49.85	8	4,584	0.17%
2020/06/16	2	50.60	6.2	50.55	50.20	-4.2	4,617	-0.09%
2020/06/15	12	50.02	5	50.20	49.95	7	4,641	0.15%
2020/06/12	4	48.90	2	48.65	49.80	2	4,626	0.04%
2020/06/11	13	50.29	12	51.28	50.10	1	4,573	0.02%
2020/06/10	100	50.50	7	49.86	51.40	93	4,436	2.10%
2020/06/09	0	0.00	7	49.61	49.40	-7	4,373	-0.16%
2020/06/08	0	0.00	6	49.25	49.60	-6	4,375	-0.14%
2020/06/05	2	48.63	164	48.63	48.75	-162	4,314	-3.75%	大賣/鉅額交易
2020/06/04	0	0.00	10	48.05	48.20	-10	4,284	-0.23%
2020/06/03	2	48.35	12	48.33	48.30	-10	4,290	-0.23%
2020/06/01	2	46.05	1	46.20	46.05	1	4,098	0.02%
2020/05/29	0	0.00	1	45.95	45.70	-1	4,059	-0.02%
2020/05/27	8	45.87	10	45.95	46.10	-2	3,962	-0.05%
2020/05/26	2	45.65	1	45.75	45.75	1	3,934	0.03%
2020/05/25	0	0.00	10	45.10	45.30	-10	3,901	-0.26%
2020/05/22	10	45.40	4	45.35	45.00	6	3,892	0.15%
2020/05/21	13	45.70	1	45.45	45.80	12	3,845	0.31%
2020/05/20	2	45.00	0	0.00	45.00	2	3,794	0.05%
2020/05/19	19	44.99	7	44.91	45.25	12	3,756	0.32%
2020/05/18	10	44.50	0	0.00	44.65	10	3,691	0.27%
2020/05/15	12	44.37	12	44.73	44.35	0	3,640	0.00%
2020/05/14	2	43.80	0	0.00	43.65	2	3,569	0.06%
2020/05/13	1	43.90	0	0.00	44.10	1	3,538	0.03%
2020/05/12	2	43.75	0	0.00	43.85	2	3,524	0.06%
2020/05/11	20	44.25	0	0.00	44.30	20	3,489	0.57%
2020/05/08	4	43.95	0	0.00	43.95	4	3,459	0.12%
2020/05/07	12	43.80	2	43.65	43.90	10	3,446	0.29%
2020/05/06	5	43.65	0	0.00	43.55	5	3,443	0.15%
2020/05/05	4	43.85	10	43.65	43.80	-6	3,424	-0.18%
2020/05/04	6	43.77	0	0.00	43.75	6	3,409	0.18%
2020/04/30	2	44.58	2	44.60	44.60	0	3,406	0.00%
2020/04/29	22	44.88	1	44.90	44.65	21	3,369	0.62%
2020/04/28	2	43.20	1	43.00	43.95	1	3,313	0.03%
2020/04/27	2	42.73	0	0.00	42.75	2	3,294	0.06%
2020/04/24	1	41.75	0	0.00	41.70	1	3,219	0.03%
2020/04/21	5	41.57	2	41.33	41.20	3	3,165	0.09%
2020/04/20	2	41.85	0	0.00	41.85	2	3,117	0.06%
2020/04/16	2	41.65	1	41.85	41.95	1	3,052	0.03%
2020/04/15	0	0.00	4	42.03	41.95	-4	3,021	-0.13%
2020/04/14	0	0.00	2	41.55	41.65	-2	2,977	-0.07%
2020/04/13	10	41.39	0	0.00	41.25	10	2,954	0.34%
2020/04/08	0.6	41.75	0	0.00	41.75	0.6	2,875	0.02%
2020/04/07	102	41.55	0	0.00	41.30	102	2,832	3.60%	大買/鉅額交易
2020/04/06	1	41.30	3	42.22	41.95	-2	2,735	-0.07%
2020/04/01	65	41.98	11	41.99	42.00	54	2,553	2.12%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	1	34.05	0	0.00	34.75	1	2,288	0.04%
2020/03/25	0.5	33.40	0	0.00	33.40	0.5	2,631	0.02%
2020/03/24	1	31.45	1	31.45	31.45	0	2,628	0.00%
2020/03/23	10	30.00	4	30.20	30.10	6	2,638	0.23%
2020/03/19	2	30.30	4	30.20	30.10	-2	2,616	-0.08%
2020/03/18	1	34.00	0	0.00	33.40	1	2,512	0.04%
2020/03/17	0.2	34.05	0	0.00	34.05	0.2	2,453	0.01%
2020/03/16	10	36.50	0	0.00	35.90	10	2,400	0.42%
2020/03/13	12	36.17	19	36.08	37.45	-7	2,383	-0.29%
2020/03/12	10	39.90	10	39.50	39.40	0	2,313	0.00%
2020/03/11	0	0.00	12	40.77	40.70	-12	2,278	-0.53%
2020/03/10	15	40.18	5	39.95	40.35	10	2,289	0.44%
2020/03/09	2	40.38	0	0.00	40.30	2	2,273	0.09%
2020/03/03	0	0.00	3	41.85	41.65	-3	2,272	-0.13%
2020/02/27	1	41.05	0	0.00	41.05	1	2,323	0.04%
2020/02/26	1	41.35	0	0.00	41.55	1	2,321	0.04%
2020/02/24	2	42.05	0	0.00	41.85	2	2,350	0.09%
2020/02/20	0	0.00	3	43.05	42.70	-3	2,404	-0.12%
2020/02/14	0	0.00	1	42.80	42.80	-1	2,702	-0.04%
2020/02/12	0	0.00	3	42.67	42.60	-3	2,724	-0.11%
2020/02/10	1	41.60	5	42.10	42.00	-4	2,754	-0.15%
2020/02/07	2	42.18	0	0.00	42.10	2	2,780	0.07%
2020/02/06	0	0.00	2	42.65	42.70	-2	2,780	-0.07%
2020/02/05	0	0.00	11	42.12	42.05	-11	2,784	-0.40%
2020/02/04	16	41.67	5	41.70	41.70	11	2,775	0.40%
2020/02/03	11	41.11	10	41.68	41.60	1	2,743	0.04%
2020/01/31	3	42.55	0	0.00	42.45	3	2,736	0.11%
2020/01/30	2	42.98	0	0.00	42.10	2	2,738	0.07%
2020/01/14	4	45.35	0	0.00	45.25	4	2,790	0.14%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/09	0	0.00	1	44.55	44.65	-1	2,887	-0.03%
2020/01/08	0	0.00	3	44.25	44.10	-3	2,905	-0.10%
2020/01/03	4	45.08	2	45.15	45.10	2	2,925	0.07%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/26	0	0.00	1	45.30	45.15	-1	2,932	-0.03%
2019/12/25	0	0.00	4	45.10	45.20	-4	2,932	-0.14%
2019/12/24	1	44.55	2	44.55	44.70	-1	2,909	-0.03%
2019/12/20	2	43.90	0	0.00	43.90	2	2,586	0.08%
2019/12/19	3	44.38	1	44.25	44.30	2	2,435	0.08%
2019/12/18	1	45.05	0	0.00	44.90	1	2,377	0.04%
2019/12/17	1	45.50	3	45.55	45.60	-2	2,336	-0.09%
2019/12/16	24	46.15	0	0.00	45.80	24	2,299	1.04%
2019/12/12	0	0.00	0.1	45.55	45.55	-0.1	2,231	-0.01%
2019/12/11	1	45.50	2	45.50	45.50	-1	2,220	-0.05%
2019/12/10	0.2	45.65	0	0.00	45.65	0.2	2,205	0.01%
2019/12/09	4	45.83	0	0.00	45.75	4	2,196	0.18%
2019/12/05	5	46.02	0	0.00	45.85	5	2,159	0.23%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/20	1	47.05	0	0.00	47.00	1	1,955	0.05%
2019/11/19	0	0.00	1	47.45	47.40	-1	1,928	-0.05%
2019/11/14	3	48.07	0	0.00	48.30	3	1,824	0.16%
2019/11/07	0	0.00	10	47.45	47.45	-10	1,768	-0.57%
2019/10/30	0	0.00	5	46.25	46.60	-5	1,748	-0.29%
2019/10/29	5	45.90	5	46.35	45.90	0	1,724	0.00%
2019/10/25	0	0.00	3	46.65	46.55	-3	1,690	-0.18%
2019/10/23	0	0.00	1	45.80	45.95	-1	1,629	-0.06%
2019/10/18	10	45.45	0	0.00	45.50	10	1,569	0.64%
2019/10/17	0	0.00	1	45.35	45.30	-1	1,529	-0.07%
2019/10/15	0	0.00	1	44.25	44.30	-1	1,464	-0.07%
2019/10/09	0	0.00	2	43.80	43.35	-2	1,432	-0.14%
2019/10/08	0	0.00	5.4	43.56	43.60	-5.4	1,423	-0.38%
2019/10/07	0	0.00	1	43.10	42.95	-1	1,396	-0.07%
2019/10/02	0	0.00	5	42.15	42.15	-5	1,382	-0.36%
2019/09/27	1	41.55	0	0.00	41.50	1	1,438	0.07%
2019/09/24	1	42.15	0	0.00	42.15	1	1,463	0.07%
2019/09/20	2	42.50	0	0.00	42.10	2	1,471	0.14%
2019/09/19	2	43.05	0	0.00	42.60	2	1,463	0.14%
2019/09/18	1	43.00	0	0.00	43.15	1	1,595	0.06%
2019/09/17	1	43.50	0	0.00	43.45	1	1,722	0.06%
2019/09/05	0	0.00	0.2	43.00	43.10	-0.2	2,019	-0.01%
2019/08/27	0	0.00	5	42.40	41.80	-5	2,060	-0.24%
2019/08/23	0	0.00	2	43.00	43.10	-2	2,017	-0.10%
2019/08/19	0	0.00	2	43.00	43.05	-2	2,052	-0.10%
2019/08/16	1	43.35	2	43.40	43.20	-1	2,045	-0.05%
2019/08/15	2	43.33	4	43.00	43.40	-2	2,022	-0.10%
2019/08/14	0	0.00	2	43.15	42.75	-2	1,953	-0.10%
2019/08/13	0	0.00	2	41.95	42.55	-2	1,897	-0.11%
2019/08/12	0	0.00	8	41.87	42.40	-8	1,881	-0.43%
2019/08/06	0	0.00	2	41.00	40.80	-2	1,915	-0.10%
2019/08/02	2	40.75	0	0.00	40.35	2	1,920	0.10%
2019/08/01	2	41.15	0	0.00	41.10	2	1,943	0.10%
2019/07/29	0	0.00	0.2	41.95	42.00	-0.2	1,968	-0.01%
2019/07/26	0	0.00	22	41.73	41.90	-22	1,967	-1.12%
2019/07/24	4	41.30	0	0.00	41.05	4	1,976	0.20%
2019/07/23	0	0.00	0.4	41.75	41.70	-0.4	1,963	-0.02%
2019/07/18	20	41.35	0	0.00	41.60	20	1,987	1.01%
2019/07/17	0	0.00	5	41.40	41.35	-5	1,998	-0.25%
2019/07/16	4	41.85	20	41.85	41.85	-16	1,986	-0.81%
2019/07/12	2	42.25	0	0.00	42.30	2	2,069	0.10%
2019/07/08	3	42.35	0	0.00	42.50	3	2,145	0.14%
2019/07/04	0	0.00	7	44.38	44.55	-7	2,199	-0.32%
2019/07/03	1	43.85	0	0.00	44.25	1	2,199	0.05%
2019/07/02	1	44.40	0	0.00	43.90	1	2,245	0.04%
2019/06/26	20	45.45	0	0.00	45.30	20	2,392	0.84%
2019/06/24	0	0.00	7	45.05	45.50	-7	2,274	-0.31%
2019/06/21	0	0.00	4	44.54	44.40	-4	2,139	-0.19%
2019/06/20	0	0.00	2	44.15	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	8	43.12	43.65	-8	1,965	-0.41%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/17	0	0.00	1	42.10	42.20	-1	1,881	-0.05%
2019/06/12	1	42.05	1	42.45	42.20	0	1,923	0.00%
2019/06/11	0	0.00	5	41.96	42.20	-5	1,914	-0.26%
2019/06/10	0	0.00	4	41.38	41.30	-4	1,893	-0.21%
2019/05/28	7	41.15	0	0.00	40.75	7	1,887	0.37%
2019/05/17	1	40.45	0	0.00	40.05	1	1,909	0.05%
2019/05/16	0	0.00	2	41.40	40.30	-2	1,910	-0.10%
2019/05/14	0	0.00	1	40.40	39.90	-1	1,882	-0.05%
2019/05/09	1	39.90	0	0.00	39.90	1	1,843	0.05%
2019/05/08	4	41.23	0	0.00	40.90	4	1,814	0.22%
2019/05/06	7	41.79	0	0.00	41.60	7	1,797	0.39%
2019/05/02	3	42.50	2	42.80	42.30	1	1,797	0.06%
2019/04/25	1	41.80	0	0.00	42.00	1	1,769	0.06%
2019/04/24	2	41.95	1	41.85	41.85	1	1,764	0.06%
2019/04/23	2	42.10	0	0.00	42.20	2	1,757	0.11%
2019/04/22	8	42.75	0	0.00	42.50	8	1,735	0.46%
2019/04/19	0	0.00	2	42.85	42.75	-2	1,732	-0.12%
2019/04/18	9	42.21	1	42.10	41.75	8	1,696	0.47%
2019/04/17	6	42.93	0	0.00	42.80	6	1,650	0.36%
2019/04/16	1	42.65	2	42.85	42.75	-1	1,628	-0.06%
2019/04/11	11	43.97	0	0.00	43.50	11	1,579	0.70%
2019/04/10	3	43.73	0	0.00	43.95	3	1,548	0.19%
2019/04/09	1.2	44.20	0	0.00	44.20	1.2	1,492	0.08%
2019/04/08	2	44.75	0	0.00	44.60	2	1,455	0.14%
2019/04/03	3	45.00	0	0.00	45.05	3	1,400	0.21%
2019/04/02	0	0.00	1	45.65	45.60	-1	1,376	-0.07%
2019/04/01	0	0.00	1	46.00	45.80	-1	1,361	-0.07%
2019/03/29	7	45.29	32	45.43	46.60	-25	1,337	-1.87%
2019/03/28	7	46.81	3	46.68	46.60	4	1,231	0.32%
2019/03/27	6	47.53	0	0.00	47.45	6	1,229	0.49%
2019/03/26	2	47.95	1	48.25	48.20	1	1,224	0.08%
2019/03/22	1	48.20	0	0.00	48.25	1	1,209	0.08%
2019/03/21	1	48.75	0	0.00	48.80	1	1,186	0.08%
2019/03/18	1	48.30	1	48.50	48.55	0	1,184	0.00%
2019/03/15	1	47.10	0	0.00	47.95	1	1,154	0.09%
2019/03/14	2	47.10	0	0.00	47.25	2	1,118	0.18%
2019/03/12	0	0.00	1	47.30	47.20	-1	1,147	-0.09%
2019/03/11	1	47.35	0	0.00	47.10	1	1,157	0.09%
2019/03/08	1	48.05	0	0.00	47.80	1	1,168	0.09%
2019/03/07	2	48.60	2	48.60	48.50	0	1,223	0.00%
2019/03/06	2	48.95	1	48.95	49.25	1	1,225	0.08%
2019/03/05	1	48.10	0	0.00	48.15	1	1,219	0.08%
2019/02/25	0	0.00	0.1	48.20	48.45	-0.1	1,206	-0.01%
2019/02/21	1	48.10	0	0.00	48.45	1	1,220	0.08%
2019/02/15	1	47.05	0	0.00	46.80	1	1,207	0.08%
2019/02/14	1	46.60	1	46.95	46.95	0	1,216	0.00%
2019/01/29	1	46.10	0	0.00	46.40	1	1,201	0.08%
2019/01/23	0	0.00	1	46.05	46.30	-1	1,212	-0.08%
2019/01/22	1	45.90	0.4	45.85	45.80	0.6	1,215	0.05%
2019/01/21	1	46.20	0	0.00	46.25	1	1,228	0.08%
2019/01/04	1	45.25	0	0.00	45.40	1	1,471	0.07%
2018/12/20	0	0.00	1	45.00	44.90	-1	2,244	-0.04%
2018/12/05	0.3	48.50	0	0.00	48.50	0.3	2,663	0.01%
2018/12/03	1	49.00	1	49.10	48.55	0	2,660	0.00%
2018/11/30	0	0.00	1	48.95	48.95	-1	2,651	-0.04%
2018/11/28	0	0.00	15.1	48.01	48.35	-15.1	2,616	-0.58%
2018/11/27	1	47.30	0	0.00	47.30	1	2,621	0.04%
2018/11/21	0	0.00	1	47.70	47.85	-1	2,676	-0.04%
2018/11/20	0	0.00	1	47.40	47.45	-1	2,711	-0.04%
2018/11/15	0	0.00	4	46.01	45.85	-4	2,841	-0.14%
2018/11/13	0	0.00	2	44.53	44.60	-2	2,896	-0.07%
2018/11/09	0	0.00	101	43.90	43.85	-101	2,932	-3.44%	大賣/鉅額交易
2018/11/08	0	0.00	2	43.98	44.25	-2	2,940	-0.07%
2018/11/06	1	42.85	0	0.00	42.65	1	2,984	0.03%
2018/10/30	0	0.00	0.6	41.95	41.95	-0.6	3,054	-0.02%
2018/10/26	0	0.00	1	42.75	42.30	-1	3,093	-0.03%
2018/10/24	3	43.75	2	43.90	43.50	1	3,242	0.03%
2018/10/23	1	43.80	1	44.40	44.40	0	3,290	0.00%
2018/10/22	1	43.55	2	44.05	44.00	-1	3,333	-0.03%
2018/10/19	3	43.75	5	43.81	43.85	-2	3,340	-0.06%
2018/10/18	5	44.60	51	44.74	44.35	-46	3,332	-1.38%
2018/10/17	0	0.00	3	45.27	44.95	-3	3,329	-0.09%
2018/10/16	6	45.05	0	0.00	44.80	6	3,318	0.18%
2018/10/15	3	45.67	0	0.00	45.50	3	3,301	0.09%
2018/10/12	1	45.60	3	46.00	46.05	-2	3,288	-0.06%
2018/10/11	3.6	48.56	4	45.63	45.40	-0.4	3,248	-0.01%
2018/10/09	2	50.60	0	0.00	50.40	2	3,134	0.06%
2018/10/08	2	50.65	5	50.72	50.50	-3	3,142	-0.10%
2018/09/26	10	35.83	31.5	35.80	35.75	-21.5	3,086	-0.70%
2018/09/25	271	35.71	14	35.88	35.95	257	3,035	8.47%	大買/鉅額交易
2018/09/21	0	0.00	6.4	34.90	35.15	-6.4	2,902	-0.22%
2018/09/20	9	34.81	0	0.00	34.70	9	2,886	0.31%
2018/09/19	0	0.00	6	35.37	35.30	-6	2,877	-0.21%
2018/09/18	0	0.00	15	35.28	35.35	-15	2,873	-0.52%
2018/09/17	0	0.00	16	35.02	35.20	-16	2,866	-0.56%
2018/09/14	0	0.00	20	34.97	35.05	-20	2,836	-0.71%
2018/09/13	10	34.35	12	34.55	34.80	-2	2,776	-0.07%
2018/09/12	0	0.00	2	33.98	34.05	-2	2,740	-0.07%
2018/09/11	1	33.20	0	0.00	33.80	1	2,758	0.04%
2018/09/10	0	0.00	1	33.45	33.15	-1	2,820	-0.04%
2018/09/07	2	33.60	0	0.00	33.45	2	2,866	0.07%
2018/09/06	0	0.00	2	33.95	33.80	-2	2,880	-0.07%
2018/09/05	2	33.90	2	33.80	33.75	0	2,908	0.00%
2018/09/03	2	34.10	0	0.00	34.10	2	2,918	0.07%
2018/08/31	1	34.30	0	0.00	34.60	1	2,917	0.03%
2018/08/30	1	34.35	0	0.00	34.45	1	2,931	0.03%
2018/08/29	0	0.00	5	34.24	34.50	-5	3,008	-0.17%
2018/08/28	10	34.15	2	34.25	34.25	8	3,064	0.26%
2018/08/22	1	34.45	0	0.00	34.40	1	3,302	0.03%
2018/08/21	0	0.00	6	34.42	34.45	-6	3,316	-0.18%
2018/08/16	0	0.00	155	34.25	34.30	-155	3,333	-4.65%	大賣/鉅額交易
2018/08/15	0	0.00	8	34.51	34.30	-8	3,299	-0.24%
2018/08/14	0	0.00	2	33.95	34.00	-2	3,240	-0.06%
2018/08/13	6	33.54	5	33.41	33.40	1	3,246	0.03%
2018/08/10	0	0.00	7	33.88	33.90	-7	3,247	-0.22%
2018/08/09	4	33.96	1	34.30	33.70	3	3,259	0.09%
2018/08/08	0	0.00	2	34.45	34.35	-2	3,257	-0.06%
2018/08/07	1	34.10	1	34.30	34.15	0	3,256	0.00%
2018/08/06	0	0.00	0.2	34.15	34.20	-0.2	3,289	-0.01%
2018/08/03	0	0.00	6	34.01	34.20	-6	3,298	-0.18%
2018/08/02	3.5	33.59	2	33.83	33.55	1.5	3,269	0.05%
2018/08/01	1	33.60	0	0.00	33.70	1	3,259	0.03%
2018/07/31	0	0.00	4	33.86	33.95	-4	3,217	-0.12%
2018/07/30	3	33.57	0	0.00	33.65	3	3,213	0.09%
2018/07/27	1	33.55	0	0.00	33.75	1	3,252	0.03%
2018/07/26	0	0.00	1	33.70	33.75	-1	3,267	-0.03%
2018/07/24	0	0.00	2	33.33	33.55	-2	3,296	-0.06%
2018/07/20	5	34.72	50	34.75	34.90	-45	3,248	-1.39%
2018/07/19	4	35.01	0	0.00	34.90	4	3,211	0.12%
2018/07/18	1	35.05	1	35.25	35.00	0	3,209	0.00%
2018/07/17	1	35.00	0	0.00	35.00	1	3,197	0.03%
2018/07/16	2	35.05	0	0.00	34.95	2	3,242	0.06%
2018/07/13	1	35.10	2	35.18	35.20	-1	3,289	-0.03%
2018/07/12	2	34.80	2	34.95	34.95	0	3,340	0.00%
2018/07/11	2	34.65	0	0.00	34.60	2	3,474	0.06%
2018/07/10	1	34.90	0	0.00	34.70	1	3,540	0.03%
2018/07/06	6	33.60	3	33.58	33.50	3	3,807	0.08%
2018/07/05	4	33.96	1	34.15	33.80	3	3,893	0.08%
2018/07/04	2	34.20	0	0.00	34.20	2	4,025	0.05%
2018/07/03	5	34.52	0	0.00	34.25	5	4,200	0.12%
2018/06/29	0	0.00	3	35.00	35.20	-3	4,203	-0.07%
2018/06/28	2	34.60	4	34.85	34.75	-2	4,195	-0.05%
2018/06/27	2	34.95	0	0.00	34.70	2	4,224	0.05%
2018/06/26	5	35.19	4	35.01	35.05	1	4,254	0.02%
2018/06/25	0	0.00	1	36.10	35.65	-1	4,274	-0.02%
2018/06/22	1	35.80	0	0.00	35.70	1	4,728	0.02%
2018/06/20	3	35.53	1	35.75	35.85	2	4,803	0.04%
2018/06/19	0	0.00	1	36.00	35.60	-1	4,845	-0.02%
2018/06/15	1	36.05	2	36.15	36.20	-1	4,892	-0.02%
2018/06/13	2	35.85	4	35.93	35.80	-2	4,796	-0.04%
2018/06/12	6	36.23	12	36.22	36.15	-6	4,798	-0.13%
2018/06/11	1	36.60	0	0.00	36.40	1	4,823	0.02%
2018/06/08	2	36.75	7	36.74	36.70	-5	4,842	-0.10%
2018/06/07	3	36.85	0.2	36.85	36.95	2.8	4,839	0.06%
2018/06/06	0	0.00	13	36.94	37.15	-13	4,844	-0.27%
2018/06/05	0	0.00	3	36.58	36.75	-3	4,780	-0.06%
2018/06/04	15	36.32	6	36.33	36.45	9	4,801	0.19%
2018/06/01	2	35.80	1	36.05	35.95	1	4,835	0.02%
2018/05/31	0	0.00	3	35.82	36.15	-3	4,804	-0.06%
2018/05/30	3	35.37	0	0.00	35.30	3	4,765	0.06%
2018/05/25	0	0.00	1	35.85	35.80	-1	4,776	-0.02%
2018/05/24	1	35.65	20	35.60	35.60	-19	4,795	-0.40%
2018/05/22	201	35.90	8	35.98	35.80	193	4,844	3.98%	大買/鉅額交易
2018/05/21	3	35.47	0	0.00	35.80	3	4,864	0.06%
2018/05/18	2	35.40	0	0.00	35.35	2	4,858	0.04%
2018/05/17	20	36.00	1	35.60	35.60	19	4,913	0.39%
2018/05/16	1	36.05	5	35.95	35.80	-4	4,922	-0.08%
2018/05/15	2	35.63	0	0.00	35.60	2	4,940	0.04%
2018/05/14	2	35.55	3	35.85	35.85	-1	5,091	-0.02%
2018/05/09	5	35.55	2	35.55	35.45	3	5,117	0.06%
2018/05/08	1	35.20	1	35.50	35.50	0	5,154	0.00%
2018/05/07	4	35.25	3	35.40	35.40	1	5,185	0.02%
2018/05/04	3	35.48	0	0.00	35.10	3	5,199	0.06%
2018/05/03	11	35.74	0	0.00	35.50	11	5,208	0.21%
2018/05/02	0	0.00	6	35.95	36.00	-6	5,291	-0.11%
2018/04/30	1	35.60	10	35.60	35.65	-9	5,294	-0.17%
2018/04/27	4	35.38	3	35.35	35.55	1	5,298	0.02%
2018/04/26	1	35.60	3	35.85	35.45	-2	5,322	-0.04%
2018/04/25	3	35.75	0	0.00	35.85	3	5,332	0.06%
2018/04/24	1	35.60	4	36.00	36.10	-3	5,321	-0.06%
2018/04/23	1	36.20	13	36.41	36.30	-12	5,321	-0.23%
2018/04/20	0	0.00	3	36.35	36.45	-3	5,356	-0.06%
2018/04/19	0	0.00	1	36.30	36.25	-1	5,352	-0.02%
2018/04/18	0	0.00	3	35.97	36.00	-3	5,335	-0.06%
2018/04/17	10	35.67	4	36.18	35.60	6	5,330	0.11%
2018/04/16	0	0.00	3	36.53	36.50	-3	5,231	-0.06%
2018/04/13	1	36.45	9	36.50	36.50	-8	5,228	-0.15%
2018/04/12	7	36.26	25	36.40	36.20	-18	5,221	-0.34%
2018/04/11	0	0.00	3	35.95	35.80	-3	5,124	-0.06%
2018/04/10	2	35.50	6	35.85	35.60	-4	5,051	-0.08%
2018/04/09	12	35.32	10	35.16	35.40	2	4,957	0.04%
2018/03/31	2	34.30	1	34.30	34.10	1	4,784	0.02%
2018/03/29	5	34.49	1	34.30	34.30	4	4,727	0.08%
2018/03/28	5	34.45	0	0.00	34.45	5	4,707	0.11%
2018/03/27	12	35.13	7	35.59	34.55	5	4,635	0.11%
2018/03/26	1	33.90	0	0.00	33.90	1	4,144	0.02%
2018/03/23	3	33.60	0	0.00	33.90	3	4,117	0.07%
2018/03/22	6	34.44	0	0.00	34.00	6	4,039	0.15%
2018/03/21	1	34.40	4	34.39	34.35	-3	3,971	-0.08%
2018/03/19	1	33.95	0	0.00	33.90	1	3,880	0.03%
2018/03/16	3	33.72	1	33.65	33.65	2	3,862	0.05%
2018/03/15	0	0.00	1	33.35	33.90	-1	3,810	-0.03%
2018/03/13	0	0.00	9	33.50	33.55	-9	3,726	-0.24%
2018/03/12	11	33.71	3	33.70	33.70	8	3,719	0.22%
2018/03/08	0	0.00	6	33.55	33.35	-6	3,730	-0.16%
2018/03/07	2	33.23	1	33.00	33.20	1	3,665	0.03%
2018/03/06	0	0.00	1	32.60	32.60	-1	3,602	-0.03%
2018/03/05	3	32.60	2	32.98	32.35	1	3,664	0.03%
2018/03/02	1	32.25	0.2	32.40	32.40	0.8	3,639	0.02%
2018/03/01	10	32.55	1	32.50	32.50	9	3,660	0.25%
2018/02/27	1	32.60	0	0.00	32.15	1	3,672	0.03%
2018/02/26	1	32.40	1	32.90	32.80	0	3,680	0.00%
2018/02/22	1	31.35	1	31.70	32.25	0	3,820	0.00%
2018/02/21	0	0.00	2	31.60	31.65	-2	4,040	-0.05%
2018/02/09	0	0.00	3	30.33	30.70	-3	4,500	-0.07%
2018/02/08	1	30.65	0	0.00	30.70	1	4,450	0.02%
2018/02/07	2	31.10	1	31.35	30.85	1	4,550	0.02%
2018/02/06	3	30.33	2	30.10	30.70	1	4,537	0.02%
2018/02/05	0	0.00	6	32.17	32.45	-6	4,464	-0.13%
2018/02/02	1	32.90	15	32.85	32.80	-14	4,430	-0.32%
2018/02/01	5	33.35	0	0.00	33.10	5	4,478	0.11%
2018/01/31	10	33.55	0	0.00	33.45	10	4,616	0.22%
2018/01/29	0	0.00	5	33.70	33.65	-5	4,610	-0.11%
2018/01/26	0	0.00	20	33.55	33.65	-20	4,610	-0.43%
2018/01/25	0	0.00	10	33.60	33.95	-10	4,586	-0.22%
2018/01/24	10	33.50	0	0.00	33.50	10	4,539	0.22%
2018/01/23	5	33.74	0.6	33.25	33.35	4.4	4,566	0.10%
2018/01/19	5	33.30	0	0.00	33.20	5	4,683	0.11%
2018/01/18	11	33.81	0	0.00	33.65	11	4,640	0.24%
2018/01/17	0	0.00	1	33.80	33.80	-1	4,614	-0.02%
2018/01/16	0	0.00	130	33.82	33.95	-130	4,600	-2.83%	大賣/鉅額交易
2018/01/15	1	33.70	0	0.00	33.65	1	4,564	0.02%
2018/01/12	0	0.00	13	33.32	33.40	-13	4,529	-0.29%
2018/01/11	5	33.60	10	33.30	33.35	-5	4,519	-0.11%
2018/01/10	8	33.35	1	33.35	33.30	7	4,495	0.16%
2018/01/09	0	0.00	8	33.15	33.30	-8	4,468	-0.18%
2018/01/08	0	0.00	1	33.40	33.30	-1	4,471	-0.02%
2018/01/05	0	0.00	5	32.87	33.10	-5	4,407	-0.11%
2018/01/04	1	32.40	0	0.00	32.55	1	4,335	0.02%
2018/01/03	1	32.50	0	0.00	32.40	1	4,313	0.02%