大聯大 (3702)-富邦-羅東券商分點個股進出

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(已收盤)

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

大聯大 (3702)籌碼相關－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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	26	89.06	9	88.71	88.40	17	10,472	0.16%
2024/05/20	0	92.20	16	91.28	94.00	-16	10,286	-0.16%
2024/05/17	1	86.80	4	87.80	87.60	-3	10,140	-0.03%
2024/05/16	6.5	86.86	2	88.25	86.50	4.5	10,050	0.04%
2024/05/15	4	88.05	1	90.00	87.50	3	10,017	0.03%
2024/05/14	7	89.46	0	0.00	89.00	7	10,011	0.07%
2024/05/13	2	90.65	0	0.00	91.10	2	10,002	0.02%
2024/05/10	0	0.00	2	91.51	92.10	-2	9,992	-0.02%
2024/05/09	4	89.25	1	90.50	89.60	3	9,949	0.03%
2024/05/07	0	0.00	3	92.33	93.00	-3	9,960	-0.03%
2024/05/06	2	91.05	1	91.80	91.80	1	9,905	0.01%
2024/05/03	0	0.00	7	91.20	91.80	-7	9,914	-0.07%
2024/05/02	0	0.00	2	88.70	89.70	-2	9,879	-0.02%
2024/04/30	1	88.00	6	87.85	88.30	-5	9,896	-0.05%
2024/04/29	0	0.00	13	86.40	86.60	-13	9,887	-0.13%
2024/04/26	5	84.92	5	85.98	85.10	0	9,937	0.00%
2024/04/25	1	84.70	0	0.00	84.80	1	9,925	0.01%
2024/04/24	3	86.27	2	86.40	86.40	1	9,984	0.01%
2024/04/23	3	84.87	2	85.70	85.10	1	10,190	0.01%
2024/04/22	1	88.10	2	90.00	86.70	-1	10,214	-0.01%
2024/04/19	4	87.80	4	90.48	88.70	0	10,163	0.00%
2024/04/18	9	89.94	0	0.00	89.30	9	9,968	0.09%
2024/04/17	0	0.00	3	91.83	92.40	-3	9,978	-0.03%
2024/04/16	5	89.34	2	89.60	89.60	3	9,949	0.03%
2024/04/15	2	91.20	4	91.85	91.10	-2	9,846	-0.02%
2024/04/12	1	89.70	4	91.78	91.60	-3	9,806	-0.03%
2024/04/11	3	90.73	3	90.93	91.00	0	9,853	0.00%
2024/04/10	4	90.10	1	90.90	89.90	3	9,862	0.03%
2024/04/09	1	89.50	1	90.00	89.70	0	9,885	0.00%
2024/04/08	4	89.80	0	0.00	89.90	4	9,939	0.04%
2024/04/03	1	92.40	0	0.00	91.70	1	9,835	0.01%
2024/04/02	1	93.20	3	93.30	93.00	-2	9,840	-0.02%
2024/04/01	14	92.81	6	93.87	92.50	8	9,840	0.08%
2024/03/29	12.1	92.32	11	93.84	95.90	1.1	9,768	0.01%
2024/03/28	0	0.00	4	96.53	96.00	-4	9,508	-0.04%
2024/03/27	1	92.00	16.4	93.01	95.60	-15.4	9,446	-0.16%
2024/03/26	3	87.93	3	89.97	89.90	0	9,369	0.00%
2024/03/25	1	89.40	4	89.60	89.50	-3	9,474	-0.03%
2024/03/22	7.4	89.56	6	90.10	89.20	1.4	9,602	0.01%
2024/03/21	6	88.85	6	90.23	90.90	0	9,726	0.00%
2024/03/20	14.5	91.55	12	92.80	90.00	2.5	9,777	0.03%
2024/03/19	19.1	92.57	15	93.73	91.00	4.1	9,744	0.04%
2024/03/18	10	91.82	7	92.69	92.50	3	9,521	0.03%
2024/03/15	2	89.10	13.3	90.11	92.10	-11.3	9,342	-0.12%
2024/03/14	27.5	89.53	7	87.43	85.70	20.5	8,740	0.23%
2024/03/13	2	96.65	1	96.20	95.20	1	8,494	0.01%
2024/03/12	2	95.89	9.1	96.40	95.90	-7	8,396	-0.08%
2024/03/11	16.1	93.27	11	94.43	93.50	5.1	8,348	0.06%
2024/03/08	14.1	97.90	12.6	99.19	97.30	1.5	8,303	0.02%
2024/03/07	5.1	95.08	15.2	96.83	96.20	-10.1	7,988	-0.13%
2024/03/06	3	92.17	16.5	91.09	92.80	-13.5	7,767	-0.17%
2024/03/05	12.1	85.80	15	87.66	87.60	-2.9	7,797	-0.04%
2024/03/04	9	87.40	5	86.60	86.70	4	7,743	0.05%
2024/03/01	7.4	89.57	0	0.00	88.70	7.4	7,836	0.09%
2024/02/29	2	92.00	8	91.99	92.80	-6	7,841	-0.08%
2024/02/27	0.1	92.10	2.1	92.60	91.70	-2	7,786	-0.03%
2024/02/26	7.2	91.68	7	92.59	91.60	0.2	7,807	0.00%
2024/02/23	0	0.00	6.1	94.47	94.40	-6.1	7,794	-0.08%
2024/02/21	2.2	90.69	1	92.30	90.30	1.2	7,922	0.01%
2024/02/20	1	93.60	2.2	92.86	94.00	-1.2	8,111	-0.01%
2024/02/19	1	87.90	0	0.00	89.00	1	8,077	0.01%
2024/02/16	0	0.00	1	88.80	89.40	-1	8,149	-0.01%
2024/02/15	0	0.00	5	88.60	86.60	-5	8,167	-0.06%
2024/02/05	0	0.00	5	87.46	87.60	-5	8,243	-0.06%
2024/02/02	0	0.00	0	88.70	88.50	0	8,277	0.00%
2024/01/30	1	88.80	0	0.00	87.70	1	8,340	0.01%
2024/01/29	0	0.00	0.7	89.30	89.80	-0.7	8,375	-0.01%
2024/01/26	0.1	87.70	1	87.50	89.00	-0.9	8,547	-0.01%
2024/01/24	1.1	90.00	3	90.40	89.90	-2	8,852	-0.02%
2024/01/23	9	90.06	6	89.40	89.80	3	8,939	0.03%
2024/01/22	0	0.00	0.2	88.93	89.60	-0.2	8,933	0.00%
2024/01/18	0	86.90	6	87.00	86.80	-6	8,900	-0.07%
2024/01/17	10	85.92	9.4	86.46	86.50	0.6	8,815	0.01%
2024/01/16	2	83.40	7.3	83.59	84.30	-5.3	8,651	-0.06%
2024/01/15	0	81.80	0.1	82.50	82.40	-0.1	8,581	0.00%
2024/01/12	0	81.30	0	0.00	81.10	0	8,582	0.00%
2024/01/11	0	81.60	0	0.00	81.70	0	8,635	0.00%
2024/01/10	0	0.00	1	82.30	82.00	-1	8,669	-0.01%
2024/01/09	0	0.00	1.1	81.19	81.80	-1.1	8,690	-0.01%
2024/01/08	1	80.50	0	0.00	80.90	1	8,733	0.01%
2024/01/05	2.1	80.44	4	81.05	81.40	-2	8,737	-0.02%
2024/01/04	2	81.60	4	81.45	81.60	-2	8,655	-0.02%
2024/01/03	1	79.50	1	80.00	80.50	0	8,673	0.00%
2024/01/02	2.1	80.64	0	0.00	80.40	2.1	8,668	0.02%
2023/12/28	7	82.57	0	0.00	81.40	7	8,657	0.08%
2023/12/27	0	0.00	2.2	84.46	85.00	-2.2	8,703	-0.02%
2023/12/26	1	82.31	1	84.10	84.10	0	8,671	0.00%
2023/12/25	2.1	82.05	0	0.00	82.50	2.1	8,668	0.02%
2023/12/22	0	0.00	1.3	82.99	83.40	-1.3	8,653	-0.01%
2023/12/21	0	0.00	1.1	82.45	81.90	-1.1	8,493	-0.01%
2023/12/20	1	80.10	4	82.00	80.60	-3	8,331	-0.04%
2023/12/19	1	80.00	6	81.40	81.20	-5	8,153	-0.06%
2023/12/18	1.1	79.79	1.1	81.00	81.30	0	7,981	0.00%
2023/12/15	4.2	80.57	0	0.00	80.20	4.2	7,837	0.05%
2023/12/14	4.4	83.09	0	0.00	82.90	4.4	7,677	0.06%
2023/12/13	3.1	83.84	10	84.31	85.00	-6.9	7,575	-0.09%
2023/12/12	1.2	83.84	11.1	82.98	83.30	-9.8	7,609	-0.13%
2023/12/11	2.1	80.36	2.2	80.33	80.70	0	7,522	0.00%
2023/12/08	0.2	78.30	3	79.20	79.20	-2.9	7,481	-0.04%
2023/12/07	2	78.50	2	78.35	78.90	0	7,484	0.00%
2023/12/06	2	77.35	1	77.40	78.00	1	7,417	0.01%
2023/12/05	3	74.40	11.3	76.31	77.00	-8.3	7,372	-0.11%
2023/12/04	0	0.00	4	74.85	75.00	-4	7,273	-0.05%
2023/12/01	10.1	74.71	0	0.00	73.30	10.1	7,248	0.14%
2023/11/30	2	75.25	2	77.60	77.60	0	7,090	0.00%
2023/11/29	1	74.81	7.1	75.63	76.50	-6.1	6,829	-0.09%
2023/11/28	0	0.00	8.2	74.71	75.10	-8.2	6,737	-0.12%
2023/11/27	1	72.50	2	73.55	74.00	-1	6,676	-0.01%
2023/11/24	0	72.10	1	73.50	73.50	-1	6,619	-0.01%
2023/11/23	1.1	71.51	0	0.00	71.90	1.1	6,556	0.02%
2023/11/22	0	0.00	1	72.10	72.50	-1	6,518	-0.02%
2023/11/21	2	71.75	3.2	72.46	71.70	-1.2	6,541	-0.02%
2023/11/20	1.2	70.22	0	71.10	71.40	1.2	6,492	0.02%
2023/11/17	4.2	72.82	7.3	73.10	71.20	-3.1	6,498	-0.05%
2023/11/16	1	69.20	1	70.00	69.60	0	6,275	0.00%
2023/11/15	1.1	69.09	3	69.37	69.50	-1.9	6,226	-0.03%
2023/11/14	2.1	70.52	0	70.70	70.70	2.1	6,161	0.03%
2023/11/13	4	71.95	1	75.50	71.10	3	6,145	0.05%
2023/11/10	2.1	71.81	0	0.00	72.20	2.1	6,076	0.03%
2023/11/09	0.2	73.28	0	0.00	73.50	0.2	6,113	0.00%
2023/11/08	0.1	74.60	8.3	74.71	74.60	-8.2	6,145	-0.13%
2023/11/07	3.1	73.31	1.2	73.73	74.20	1.9	6,108	0.03%
2023/11/06	0.5	71.50	2.2	71.69	72.90	-1.7	6,111	-0.03%
2023/11/03	3.9	71.13	14.8	71.01	70.90	-10.9	6,058	-0.18%
2023/11/02	9.3	73.21	6.1	73.79	72.80	3.2	5,917	0.05%
2023/11/01	6.1	73.83	10.3	73.81	74.10	-4.3	5,786	-0.07%
2023/10/31	0	71.23	2.3	71.00	71.60	-2.3	5,603	-0.04%
2023/10/30	2.1	68.20	2	68.60	68.90	0.1	5,484	0.00%
2023/10/27	0.1	68.50	3.4	69.18	68.80	-3.3	5,462	-0.06%
2023/10/26	2	67.45	0.5	67.60	67.40	1.5	5,461	0.03%
2023/10/25	0.1	67.80	8	68.25	68.20	-8	5,516	-0.14%
2023/10/24	0	0.00	1.2	67.75	67.70	-1.2	5,581	-0.02%
2023/10/23	2.4	66.94	1	66.30	66.30	1.4	5,657	0.02%
2023/10/20	1	66.90	2.3	67.33	67.80	-1.2	5,922	-0.02%
2023/10/19	1.2	67.30	0	0.00	67.50	1.2	6,073	0.02%
2023/10/18	1	66.10	1.5	66.86	67.00	-0.5	6,176	-0.01%
2023/10/17	3	67.77	43	67.51	67.00	-40	6,165	-0.65%
2023/10/16	30	67.00	1.2	67.77	68.10	28.8	6,249	0.46%
2023/10/13	3.2	66.04	4.1	66.54	66.50	-0.8	6,297	-0.01%
2023/10/12	2.1	64.99	1.1	65.45	65.50	1	6,268	0.02%
2023/10/11	3.6	64.51	1.2	64.76	64.80	2.4	6,265	0.04%
2023/10/06	7.6	61.69	6	62.85	63.00	1.6	6,240	0.03%
2023/10/05	0.1	61.50	0	0.00	61.50	0.1	6,219	0.00%
2023/10/04	0	0.00	0	60.70	61.30	0	6,212	0.00%
2023/10/03	0	61.20	2.1	61.29	61.60	-2	6,165	-0.03%
2023/10/02	2	60.10	8.1	59.81	60.00	-6.1	6,109	-0.10%
2023/09/28	1.1	59.83	0	0.00	60.60	1.1	6,078	0.02%
2023/09/27	0	0.00	4	59.85	60.00	-4	6,091	-0.07%
2023/09/26	1	59.70	1	60.00	60.00	0	6,178	0.00%
2023/09/22	2	58.40	4.1	59.09	59.50	-2.1	6,134	-0.03%
2023/09/21	11.1	58.94	0	0.00	59.30	11.1	6,071	0.18%
2023/09/19	2.1	59.40	2	59.60	59.40	0.1	5,985	0.00%
2023/09/18	1	60.10	1.1	59.59	59.50	-0.1	5,945	0.00%
2023/09/15	4	58.98	1	59.50	59.50	3	5,888	0.05%
2023/09/08	0	0.00	1	56.90	56.60	-1	5,779	-0.02%
2023/09/07	0.5	56.80	0	0.00	56.70	0.5	5,796	0.01%
2023/09/06	0	0.00	3	56.10	56.40	-3	5,762	-0.05%
2023/09/01	0	0.00	1	54.40	54.40	-1	5,709	-0.02%
2023/08/31	0	0.00	1	54.89	54.90	-1	5,707	-0.02%
2023/08/30	1	53.60	0	0.00	53.70	1	5,618	0.02%
2023/08/28	0	0.00	1	54.00	54.00	-1	5,603	-0.02%
2023/08/25	0	0.00	3	54.60	54.70	-3	5,735	-0.05%
2023/08/24	1	53.30	3	53.93	53.40	-2	5,692	-0.04%
2023/08/23	1	55.50	11	54.95	55.50	-10	5,647	-0.18%
2023/08/21	1	54.10	0	0.00	54.00	1	5,608	0.02%
2023/08/18	0	0.00	1	53.70	53.70	-1	5,628	-0.02%
2023/08/17	0	0.00	0	52.50	52.80	0	5,642	0.00%
2023/08/16	0	0.00	2	52.10	52.50	-2	5,653	-0.04%
2023/08/15	1	52.70	1.3	52.27	52.20	-0.3	5,693	-0.01%
2023/08/14	0	0.00	5	51.52	52.00	-5	5,640	-0.09%
2023/08/11	0	0.00	5.1	51.11	51.50	-5.1	5,592	-0.09%
2023/08/10	2.1	50.37	5	50.40	51.50	-2.9	5,571	-0.05%
2023/08/09	1	50.60	0	0.00	51.20	1	5,527	0.02%
2023/08/08	0	0.00	2	50.75	51.00	-2	5,505	-0.04%
2023/08/07	5	50.40	5	50.36	51.00	0	5,473	0.00%
2023/08/04	1	49.80	5	50.12	49.95	-4	5,440	-0.07%
2023/08/02	9.3	49.80	15	49.70	49.95	-5.7	5,402	-0.10%
2023/08/01	0	0.00	7	50.30	50.40	-7	5,379	-0.13%
2023/07/31	3	50.07	0	0.00	50.40	3	5,398	0.06%
2023/07/28	7	49.89	6	50.40	50.30	1	5,366	0.02%
2023/07/26	31	49.34	4	49.31	49.15	27	5,170	0.52%
2023/07/25	17	50.25	3.6	50.98	50.10	13.4	5,066	0.26%
2023/07/24	9	56.11	2	56.40	56.80	7	4,749	0.15%
2023/07/21	3	57.10	0	0.00	57.10	3	4,552	0.07%
2023/07/20	1	58.00	8	58.50	57.70	-7	4,403	-0.16%
2023/07/19	7	57.64	0	0.00	57.80	7	4,274	0.16%
2023/07/18	0	0.00	0	58.20	59.00	0	4,157	0.00%
2023/07/17	4	58.23	0	0.00	58.50	4	4,024	0.10%
2023/07/14	0	57.80	0	0.00	58.30	0	3,995	0.00%
2023/07/13	4	57.70	0	0.00	57.40	4	3,958	0.10%
2023/07/12	0	0.00	2	57.90	58.00	-2	3,910	-0.05%
2023/07/11	2	57.10	2	57.10	57.30	0	3,877	0.00%
2023/07/10	5	55.90	1.5	56.30	56.30	3.5	3,869	0.09%
2023/07/07	3	55.60	1	55.50	56.10	2	3,881	0.05%
2023/07/06	0	56.33	0	0.00	56.60	0	3,879	0.00%
2023/07/04	2	56.10	5	56.28	56.20	-3	3,809	-0.08%
2023/06/21	0	0.00	1	54.60	54.80	-1	3,754	-0.03%
2023/06/12	1	53.40	0	0.00	53.90	1	3,612	0.03%
2023/06/07	0	0.00	1	53.20	53.20	-1	3,759	-0.03%
2023/06/01	2	52.90	5	52.96	53.30	-3	3,831	-0.08%
2023/05/31	0	0.00	1	53.20	53.20	-1	3,822	-0.03%
2023/05/30	1	52.50	10	52.80	52.80	-9	3,682	-0.24%
2023/05/29	0	0.00	1	53.00	53.00	-1	3,719	-0.03%
2023/05/26	1	51.70	0	0.00	52.40	1	3,704	0.03%
2023/05/25	2	52.10	1	52.20	52.50	1	3,646	0.03%
2023/05/24	1	51.50	0	0.00	51.80	1	3,601	0.03%
2023/05/23	10	52.70	0	0.00	52.20	10	3,534	0.28%
2023/05/19	0	0.00	1	52.00	52.50	-1	3,432	-0.03%
2023/05/17	0	0.00	1	50.50	50.80	-1	3,341	-0.03%
2023/05/16	0	0.00	11	50.30	50.30	-11	3,305	-0.33%
2023/05/15	2	49.50	1	49.80	49.80	1	3,314	0.03%
2023/05/12	3	49.70	0	0.00	49.65	3	3,324	0.09%
2023/05/10	1	50.00	0	0.00	50.00	1	3,308	0.03%
2023/05/09	3	49.95	0	0.00	50.00	3	3,339	0.09%
2023/05/08	0	0.00	4	49.95	50.20	-4	3,372	-0.12%
2023/05/05	1	50.10	3	50.57	50.30	-2	3,369	-0.06%
2023/05/03	0	0.00	3	50.40	50.30	-3	3,371	-0.09%
2023/05/02	0	0.00	2	50.60	50.30	-2	3,431	-0.06%
2023/04/27	0	0.00	3	50.33	50.40	-3	3,428	-0.09%
2023/04/26	0.1	49.95	3	49.92	49.75	-2.9	3,420	-0.08%
2023/04/25	0	0.00	5	49.90	49.80	-5	3,402	-0.15%
2023/04/24	0	0.00	1	49.35	49.75	-1	3,395	-0.03%
2023/04/21	1	49.80	0	0.00	49.65	1	3,412	0.03%
2023/04/20	1	49.85	0	0.00	49.95	1	3,387	0.03%
2023/04/19	2	50.05	0	0.00	50.00	2	3,407	0.06%
2023/04/18	0	0.00	5	50.48	50.50	-5	3,376	-0.15%
2023/04/14	3	50.10	0	0.00	50.10	3	3,361	0.09%
2023/04/13	5	50.10	0	0.00	50.00	5	3,347	0.15%
2023/04/10	5	50.30	0	0.00	50.10	5	3,334	0.15%
2023/03/31	0	0.00	13	50.28	50.20	-13	3,294	-0.39%
2023/03/30	3	49.77	2	49.75	50.00	1	3,469	0.03%
2023/03/29	3	49.72	10	50.07	49.80	-7	3,642	-0.19%
2023/03/28	1	48.35	0	0.00	48.45	1	3,804	0.03%
2023/03/23	2	48.63	0	0.00	48.65	2	4,313	0.05%
2023/03/22	5	48.70	6	48.68	48.80	-1	4,337	-0.02%
2023/03/20	2	48.15	0	0.00	48.10	2	4,414	0.05%
2023/03/17	6	48.14	0	0.00	48.10	6	4,426	0.14%
2023/03/16	5	48.08	8	48.93	47.95	-3	4,382	-0.07%
2023/03/15	1	49.00	9	49.06	48.75	-8	4,336	-0.18%
2023/03/14	5	48.49	5	48.75	48.30	0	4,333	0.00%
2023/03/13	1	48.80	0	0.00	49.00	1	4,270	0.02%
2023/03/10	11	49.31	0	0.00	49.25	11	4,211	0.26%
2023/03/09	17	49.89	0	0.00	49.75	17	4,197	0.40%
2023/03/08	0.4	50.60	0	0.00	50.60	0.4	4,205	0.01%
2023/03/07	2	50.00	0	0.00	50.60	2	4,211	0.05%
2023/03/06	0	0.00	2	50.00	50.00	-2	4,211	-0.05%
2023/03/03	0	49.90	4	49.75	49.70	-4	4,233	-0.09%
2023/03/02	2	48.88	0.3	49.50	49.60	1.8	4,266	0.04%
2023/03/01	2	48.90	0	0.00	48.75	2	4,263	0.05%
2023/02/23	4	49.24	0	0.00	49.20	4	4,200	0.10%
2023/02/22	9.3	48.93	0	0.00	49.20	9.3	4,239	0.22%
2023/02/20	4	49.29	12.3	49.72	49.45	-8.3	4,297	-0.19%
2023/02/14	3.3	48.95	0	0.00	49.05	3.3	4,352	0.07%
2023/02/13	2	48.85	0	0.00	49.35	2	4,364	0.05%
2023/02/10	6	49.12	0	0.00	49.00	6	4,361	0.14%
2023/02/09	0	0.00	11	49.72	49.50	-11	4,340	-0.25%
2023/02/08	1	49.40	1	49.85	49.35	0	4,363	0.00%
2023/02/07	0	0.00	10	49.67	49.80	-10	4,378	-0.23%
2023/02/06	2	49.25	6	49.50	49.45	-4	4,363	-0.09%
2023/02/03	2.5	49.17	1	49.15	49.30	1.5	4,317	0.03%
2023/02/02	3	48.90	0	0.00	49.25	3	4,296	0.07%
2023/02/01	0	0.00	2	48.30	48.45	-2	4,253	-0.05%
2023/01/31	4	47.93	0	0.00	47.70	4	4,267	0.09%
2023/01/30	0	0.00	3	48.13	48.25	-3	4,215	-0.07%
2023/01/16	1	47.15	0	0.00	47.20	1	4,251	0.02%
2023/01/13	2	47.20	0	0.00	47.25	2	4,274	0.05%
2023/01/12	2	47.30	0	0.00	47.10	2	4,365	0.05%
2023/01/11	5	47.55	0	0.00	47.40	5	4,418	0.11%
2023/01/10	1	48.15	2	48.05	48.00	-1	4,482	-0.02%
2023/01/09	0	0.00	4	48.10	48.20	-4	4,558	-0.09%
2023/01/06	1	47.65	0	0.00	47.60	1	4,576	0.02%
2023/01/05	2	47.68	0	0.00	47.80	2	4,650	0.04%
2023/01/04	3	47.53	0	0.00	47.55	3	4,688	0.06%
2023/01/03	3	47.73	0	0.00	47.85	3	4,761	0.06%
2022/12/30	1	48.15	8	48.44	48.10	-7	4,762	-0.15%
2022/12/29	0	0.00	3	48.07	48.25	-3	4,750	-0.06%
2022/12/28	2	47.25	2	47.60	47.85	0	4,735	0.00%
2022/12/27	4	47.63	0	0.00	47.55	4	4,774	0.08%
2022/12/26	1	47.50	0	0.00	47.65	1	4,845	0.02%
2022/12/23	2	47.50	0	0.00	47.80	2	4,941	0.04%
2022/12/21	1	46.80	1	47.45	47.30	0	4,913	0.00%
2022/12/20	1	47.60	0	0.00	47.30	1	4,741	0.02%
2022/12/19	0	0.00	7	48.37	48.75	-7	4,618	-0.15%
2022/12/16	9	46.72	3	47.45	48.45	6	4,426	0.14%
2022/12/14	2	47.20	0	0.00	47.65	2	4,399	0.05%
2022/12/13	5	47.48	0	0.00	47.35	5	4,448	0.11%
2022/12/12	0	0.00	10	48.72	48.75	-10	4,469	-0.22%
2022/12/09	1	48.15	20	48.35	48.50	-19	4,607	-0.41%
2022/12/07	2	47.30	3	47.20	47.15	-1	4,619	-0.02%
2022/12/06	1	47.90	0	0.00	47.55	1	4,609	0.02%
2022/12/05	2	48.20	0	0.00	48.50	2	4,605	0.04%
2022/12/01	2	48.20	2.5	48.43	48.40	-0.5	4,668	-0.01%
2022/11/30	0	0.00	2	47.15	48.50	-2	4,656	-0.04%
2022/11/29	2	46.73	0	0.00	47.25	2	4,600	0.04%
2022/11/25	1	47.10	0	0.00	46.90	1	4,630	0.02%
2022/11/24	1	47.20	2	47.30	47.20	-1	4,620	-0.02%
2022/11/23	1	46.70	24	46.84	46.70	-23	4,610	-0.50%
2022/11/22	0	0.00	1	46.40	46.30	-1	4,612	-0.02%
2022/11/21	1	46.00	3	46.05	46.10	-2	4,596	-0.04%
2022/11/18	17	46.01	0	0.00	45.85	17	4,596	0.37%
2022/11/17	21	46.23	0	0.00	46.35	21	4,585	0.46%
2022/11/16	0	0.00	1	47.30	47.05	-1	4,563	-0.02%
2022/11/15	1	46.60	2	46.90	47.00	-1	4,557	-0.02%
2022/11/14	0	0.00	3	47.07	47.55	-3	4,551	-0.07%
2022/11/11	5	46.57	0	0.00	46.65	5	4,535	0.11%
2022/11/10	0	0.00	2	46.30	46.30	-2	4,561	-0.04%
2022/11/09	0	0.00	3	46.20	46.30	-3	4,594	-0.07%
2022/11/07	1	45.25	1	45.30	45.30	0	4,576	0.00%
2022/11/03	1	44.10	0	0.00	44.40	1	4,553	0.02%
2022/10/31	2	44.15	0	0.00	43.95	2	4,546	0.04%
2022/10/27	2	44.28	0	0.00	44.15	2	4,587	0.04%
2022/10/26	21	44.53	0	0.00	44.40	21	4,618	0.45%
2022/10/21	1	45.50	0	0.00	45.20	1	4,610	0.02%
2022/10/14	4	46.09	2	46.13	46.10	2	4,470	0.04%
2022/10/11	0	0.00	1	47.40	46.85	-1	4,757	-0.02%
2022/10/07	0.5	47.65	0	0.00	47.20	0.5	4,773	0.01%
2022/10/03	1	45.45	0	0.00	45.85	1	4,897	0.02%
2022/09/30	2	45.90	0	0.00	46.45	2	4,875	0.04%
2022/09/28	1	46.40	0	0.00	46.10	1	4,769	0.02%
2022/09/22	1	48.15	0	0.00	48.20	1	4,619	0.02%
2022/09/21	3	49.23	0	0.00	49.05	3	4,510	0.07%
2022/09/20	2	49.43	0	0.00	49.90	2	4,422	0.05%
2022/09/19	3	49.40	0	0.00	50.00	3	4,355	0.07%
2022/09/16	6	50.30	0	0.00	50.10	6	4,290	0.14%
2022/09/13	0	0.00	4	52.15	52.00	-4	4,338	-0.09%
2022/09/12	0	0.00	0	51.80	52.20	0	4,492	0.00%
2022/09/08	0	0.00	6	51.87	52.30	-6	4,634	-0.13%
2022/09/07	2	50.15	2	50.45	50.40	0	4,642	0.00%
2022/09/01	1	50.80	0	0.00	50.70	1	4,844	0.02%
2022/08/31	0	51.10	1	51.50	51.40	-1	4,920	-0.02%
2022/08/29	0	0.00	5	50.60	50.50	-5	5,086	-0.10%
2022/08/25	0	0.00	4	50.60	50.40	-4	5,298	-0.08%
2022/08/24	1	50.00	0	0.00	50.00	1	5,467	0.02%
2022/08/23	0	0.00	1	50.30	50.10	-1	5,745	-0.02%
2022/08/22	0	0.00	4	50.40	50.40	-4	5,942	-0.07%
2022/08/19	5	49.80	0	0.00	49.90	5	6,057	0.08%
2022/08/18	13.1	50.02	0	0.00	49.90	13.1	6,153	0.21%
2022/08/17	2.1	51.10	1	51.70	51.00	1.1	6,319	0.02%
2022/08/15	0	0.00	1	51.60	51.30	-1	6,469	-0.02%
2022/08/11	1	51.00	1	51.30	51.40	0	6,615	0.00%
2022/08/08	0	0.00	1	51.30	51.30	-1	6,689	-0.01%
2022/08/05	0	0.00	4	50.33	50.70	-4	6,713	-0.06%
2022/08/04	3	49.67	0	0.00	49.95	3	6,747	0.04%
2022/08/03	1	50.00	5	49.91	50.10	-4	6,774	-0.06%
2022/08/02	1	49.95	0	0.00	50.20	1	6,790	0.01%
2022/08/01	1	50.50	2	50.80	50.50	-1	6,749	-0.01%
2022/07/29	0	0.00	1	50.00	50.20	-1	6,743	-0.01%
2022/07/28	0	0.00	2	49.58	49.60	-2	6,705	-0.03%
2022/07/27	1	49.35	0	0.00	49.45	1	6,679	0.01%
2022/07/26	1	49.10	0	0.00	49.20	1	6,664	0.02%
2022/07/25	0	0.00	1	49.35	49.05	-1	6,645	-0.02%
2022/07/22	1	49.50	0	0.00	49.55	1	6,653	0.02%
2022/07/21	1	49.80	0	0.00	49.70	1	6,600	0.02%
2022/07/20	3	49.00	0	0.00	49.10	3	6,538	0.05%
2022/07/19	6	48.54	0	0.00	48.60	6	6,472	0.09%
2022/07/18	2	51.75	10	51.96	52.80	-8	6,297	-0.13%
2022/07/14	0	0.00	2	52.20	52.10	-2	6,075	-0.03%
2022/07/11	1	52.00	0	0.00	52.60	1	5,893	0.02%
2022/07/07	0	0.00	1	52.60	52.30	-1	5,894	-0.02%
2022/07/06	2	52.00	0	0.00	51.80	2	5,882	0.03%
2022/06/30	1	55.50	2	55.30	55.10	-1	5,925	-0.02%
2022/06/29	1	55.50	1	56.20	56.00	0	5,909	0.00%
2022/06/28	0	0.00	1	56.00	56.10	-1	5,901	-0.02%
2022/06/27	0	0.00	1	56.00	55.80	-1	5,916	-0.02%
2022/06/24	1	55.00	1	55.80	55.30	0	5,928	0.00%
2022/06/23	1	54.80	1	55.60	54.90	0	5,937	0.00%
2022/06/22	0	0.00	2	55.30	54.80	-2	5,889	-0.03%
2022/06/21	0	0.00	1	55.70	55.40	-1	5,848	-0.02%
2022/06/20	0	0.00	1	54.20	54.40	-1	5,920	-0.02%
2022/06/17	1	55.50	1	56.00	56.30	0	5,758	0.00%
2022/06/14	1	56.80	0	0.00	56.80	1	5,642	0.02%
2022/06/10	2	57.40	3	57.00	57.10	-1	5,572	-0.02%
2022/06/09	2	56.50	0	0.00	57.10	2	5,509	0.04%
2022/06/07	0	0.00	2	57.10	56.90	-2	5,333	-0.04%
2022/06/06	1	55.80	3	56.60	57.00	-2	5,224	-0.04%
2022/06/02	3	55.90	7.1	56.05	56.10	-4.1	5,140	-0.08%
2022/06/01	0	0.00	6	55.37	55.40	-6	5,120	-0.12%
2022/05/31	7.1	54.17	0	0.00	52.80	7.1	4,955	0.14%
2022/05/30	4	55.33	0	0.00	54.40	4	4,711	0.08%
2022/05/27	0	0.00	0	56.40	56.20	0	4,554	0.00%
2022/05/26	2	55.91	0.1	56.13	55.90	2	4,473	0.04%
2022/05/25	0.1	57.00	5	56.90	56.10	-5	4,402	-0.11%
2022/05/24	0	0.00	2	56.70	56.20	-2	4,249	-0.05%
2022/05/20	0	0.00	2	55.65	56.00	-2	4,080	-0.05%
2022/05/19	0	0.00	1.1	54.31	54.40	-1.1	3,976	-0.03%
2022/05/18	1	53.80	1	54.50	54.60	0	3,952	0.00%
2022/05/16	0	53.90	0	0.00	54.10	0	3,938	0.00%
2022/05/13	1	52.90	0	0.00	53.50	1	3,964	0.03%
2022/05/12	0	0.00	1	53.30	53.40	-1	3,988	-0.03%
2022/05/09	1	53.10	2	53.55	53.00	-1	3,972	-0.03%
2022/05/06	1	53.90	1	54.30	54.40	0	3,996	0.00%
2022/05/03	1	53.70	0	53.91	53.90	1	4,114	0.02%
2022/04/29	1	53.90	1	53.90	54.30	0	4,149	0.00%
2022/04/27	0	0.00	1	53.30	53.30	-1	4,221	-0.02%
2022/04/18	0	0.00	0.1	56.00	56.00	-0.1	4,653	0.00%
2022/04/15	1	56.00	0	0.00	56.20	1	4,652	0.02%
2022/04/13	0	0.00	1	55.90	56.50	-1	4,681	-0.02%
2022/03/30	1	56.20	2	56.60	56.40	-1	4,771	-0.02%
2022/03/28	2	55.80	0	0.00	56.20	2	4,808	0.04%
2022/03/25	1	56.50	0	0.00	56.70	1	4,822	0.02%
2022/03/24	0.2	56.20	1	56.20	56.90	-0.8	4,842	-0.02%
2022/03/23	6	56.50	0	0.00	56.30	6	4,912	0.12%
2022/03/18	0	0.00	4	57.83	58.50	-4	4,765	-0.08%
2022/03/17	0	0.00	2	57.30	57.30	-2	4,639	-0.04%
2022/03/15	0	56.62	0	0.00	56.40	0	4,629	0.00%
2022/03/14	0	56.95	0	0.00	57.20	0	4,597	0.00%
2022/03/11	0	57.05	0	0.00	57.20	0	4,601	0.00%
2022/03/10	0	56.93	1	57.40	57.20	-1	4,614	-0.02%
2022/03/07	0	0.00	30	55.93	56.10	-30	4,497	-0.67%
2022/03/03	0	0.00	1	56.70	56.90	-1	4,648	-0.02%
2022/02/25	0	0.00	4	55.35	55.70	-4	4,518	-0.09%
2022/02/24	0	0.00	2	55.80	55.70	-2	4,479	-0.04%
2022/02/23	0	0.00	2.7	55.93	56.20	-2.7	4,419	-0.06%
2022/02/22	1	55.30	1.1	55.50	56.00	-0.1	4,427	0.00%
2022/02/18	0	0.00	4.1	55.72	55.90	-4.1	4,563	-0.09%
2022/02/17	1.1	55.82	11	55.49	55.90	-9.9	4,577	-0.22%
2022/02/16	3.1	55.97	0	0.00	56.00	3.1	4,555	0.07%
2022/02/15	2	55.55	0	0.00	55.50	2	4,535	0.04%
2022/02/14	0	0.00	1	56.20	55.80	-1	4,485	-0.02%
2022/02/11	10	56.30	0	0.00	56.10	10	4,438	0.23%
2022/02/09	1	55.10	2	55.20	55.20	-1	4,343	-0.02%
2022/02/08	0	0.00	8	55.00	55.20	-8	4,308	-0.19%
2022/02/07	1.1	54.36	0	0.00	55.10	1.1	4,275	0.03%
2022/01/26	0	0.00	3	54.20	54.40	-3	4,189	-0.07%
2022/01/25	0	0.00	10	54.00	54.50	-10	4,188	-0.24%
2022/01/24	0	0.00	10	53.70	54.40	-10	4,159	-0.24%
2022/01/21	1	54.00	0	0.00	54.30	1	4,133	0.02%
2022/01/20	0	0.00	62	54.68	54.70	-62	4,094	-1.51%
2022/01/18	1	54.80	12	54.09	54.50	-11	4,028	-0.27%
2022/01/14	3	52.87	3	53.60	53.40	0	4,013	0.00%
2022/01/13	3	53.60	1	53.60	53.90	2	3,994	0.05%
2022/01/12	13	53.95	3	54.23	53.60	10	3,977	0.25%
2022/01/11	5	53.00	4	53.08	53.20	1	3,898	0.03%
2022/01/10	1	51.80	0	0.00	51.80	1	3,807	0.03%
2022/01/07	0	0.00	1	51.80	51.70	-1	3,814	-0.03%
2022/01/06	0	0.00	2	51.65	52.00	-2	3,788	-0.05%
2022/01/05	2	51.60	120	51.63	51.80	-118	3,781	-3.12%	大賣/鉅額交易
2022/01/04	27	52.03	0	0.00	51.90	27	3,756	0.72%
2022/01/03	14	52.10	0	0.00	52.30	14	3,738	0.37%
2021/12/30	14	52.77	5	52.92	52.60	9	3,721	0.24%
2021/12/29	1	52.20	23	52.21	52.50	-22	3,711	-0.59%
2021/12/28	42	52.17	3	52.03	52.20	39	3,706	1.05%
2021/12/27	101	51.46	4	51.65	51.90	97	3,716	2.61%	大買/
2021/12/24	4	51.35	0	0.00	51.20	4	3,706	0.11%
2021/12/22	1	50.50	1	51.20	50.70	0	3,689	0.00%
2021/12/21	0	0.00	1	50.80	50.80	-1	3,642	-0.03%
2021/12/20	2	50.60	0	0.00	50.60	2	3,608	0.06%
2021/12/17	1	50.40	6	50.80	50.80	-5	3,575	-0.14%
2021/12/16	4	50.55	0	0.00	50.60	4	3,487	0.11%
2021/12/15	1	50.20	0	0.00	50.50	1	3,506	0.03%
2021/12/14	1	50.60	0	0.00	50.50	1	3,531	0.03%
2021/12/13	1	50.70	23	50.69	50.60	-22	3,523	-0.62%
2021/12/07	19	50.42	0	0.00	50.30	19	3,492	0.54%
2021/12/06	0.4	50.50	0	0.00	50.80	0.4	3,479	0.01%
2021/12/03	0	0.00	0.4	50.30	50.10	-0.4	3,495	-0.01%
2021/11/30	20	50.30	0	0.00	50.30	20	3,492	0.57%
2021/11/29	1	50.00	1	50.00	49.95	0	3,298	0.00%
2021/11/23	6	50.77	5	50.70	50.60	1	3,297	0.03%
2021/11/18	6	49.95	7	50.13	50.10	-1	3,273	-0.03%
2021/11/17	6	50.65	0	0.00	50.50	6	3,221	0.19%
2021/11/16	3	51.70	0	0.00	51.80	3	3,126	0.10%
2021/11/11	0.1	52.20	0	0.00	52.10	0.1	3,309	0.00%
2021/11/10	0	0.00	0.8	52.00	52.20	-0.8	3,420	-0.02%
2021/11/08	0.5	52.00	1.8	52.46	52.10	-1.3	3,634	-0.04%
2021/11/02	1	52.30	1	52.70	52.00	0	4,352	0.00%
2021/11/01	0	0.00	3	52.47	52.60	-3	4,399	-0.07%
2021/10/28	0	0.00	3.2	52.05	52.00	-3.2	4,509	-0.07%
2021/10/27	0	0.00	1	52.00	51.90	-1	4,517	-0.02%
2021/10/26	0	0.00	3	52.07	51.80	-3	4,543	-0.07%
2021/10/22	0	0.00	1	51.40	51.80	-1	4,561	-0.02%
2021/10/19	1	50.00	1	50.30	50.60	0	4,489	0.00%
2021/10/15	0	0.00	3	49.40	49.50	-3	4,479	-0.07%
2021/10/14	3	49.20	0	0.00	49.30	3	4,493	0.07%
2021/10/08	2	49.30	1	49.00	49.00	1	4,683	0.02%
2021/10/05	1	46.95	10	47.10	47.55	-9	4,859	-0.19%
2021/10/04	1	47.55	0	0.00	47.55	1	4,957	0.02%
2021/10/01	0	0.00	0.5	48.05	48.05	-0.5	5,005	-0.01%
2021/09/29	0	0.00	2.5	48.22	48.20	-2.5	5,937	-0.04%
2021/09/24	10	48.70	0	0.00	48.50	10	6,691	0.15%
2021/09/22	2	48.15	0	0.00	48.15	2	6,709	0.03%
2021/09/14	1	48.50	10	48.55	48.30	-9	6,743	-0.13%
2021/09/13	1	48.40	0	0.00	48.80	1	6,789	0.01%
2021/09/10	6	48.34	7	48.37	48.40	-1	6,835	-0.01%
2021/09/08	1	47.40	0	0.00	47.50	1	6,945	0.01%
2021/09/02	1	48.05	0	0.00	47.70	1	6,969	0.01%
2021/08/31	0	0.00	1	48.40	48.40	-1	6,952	-0.01%
2021/08/26	2	47.73	0	0.00	47.50	2	6,929	0.03%
2021/08/24	1	47.40	0	0.00	47.65	1	6,947	0.01%
2021/08/23	10	47.25	0	0.00	47.20	10	6,967	0.14%
2021/08/17	0	0.00	8	47.73	47.60	-8	6,988	-0.11%
2021/08/16	9	46.96	6	47.39	47.40	3	6,916	0.04%
2021/08/13	2	47.88	0	0.00	47.90	2	6,827	0.03%
2021/08/12	10	48.21	29	47.81	48.35	-19	6,804	-0.28%
2021/08/11	13.4	49.51	4	48.70	48.85	9.4	6,673	0.14%
2021/08/10	1	55.20	2	55.40	55.10	-1	6,273	-0.02%
2021/08/09	3	55.43	1	55.80	55.40	2	6,181	0.03%
2021/08/06	5	55.68	2	55.80	55.60	3	6,101	0.05%
2021/08/05	5	55.84	3	56.00	56.20	2	6,078	0.03%
2021/08/04	1	55.50	0	0.00	55.50	1	6,119	0.02%
2021/08/03	0	0.00	1	55.10	55.10	-1	6,142	-0.02%
2021/08/02	2	54.55	6	54.57	54.60	-4	6,079	-0.07%
2021/07/30	0	0.00	7	54.86	54.60	-7	6,060	-0.12%
2021/07/29	6	54.80	1	54.90	54.60	5	6,068	0.08%
2021/07/28	1	54.00	0	0.00	54.60	1	6,082	0.02%
2021/07/27	0	0.00	1	55.00	54.80	-1	6,126	-0.02%
2021/07/26	4	54.85	0	55.20	54.80	4	6,156	0.06%
2021/07/23	2	54.85	5	54.80	55.00	-3	6,184	-0.05%
2021/07/22	26.5	54.35	1	54.50	54.60	25.5	6,164	0.41%
2021/07/21	1	54.60	1	55.50	54.60	0	6,136	0.00%
2021/07/20	3	54.67	2	54.65	54.80	1	6,137	0.02%
2021/07/19	6	54.82	0	0.00	55.20	6	6,115	0.10%
2021/07/16	2	54.40	1	54.20	54.40	1	6,090	0.02%
2021/07/15	1	54.00	0	0.00	54.10	1	6,054	0.02%
2021/07/14	2.1	53.60	20	53.70	54.10	-17.9	5,979	-0.30%
2021/07/13	16	54.74	14	54.51	54.20	2	5,909	0.03%
2021/07/12	12.2	55.17	23	55.06	55.00	-10.8	5,810	-0.19%
2021/07/09	7	55.57	18	55.43	55.40	-11	5,715	-0.19%
2021/07/08	7.2	56.41	20	56.11	56.40	-12.8	5,625	-0.23%
2021/07/07	2	55.80	12	56.38	55.80	-10	5,586	-0.18%
2021/07/06	149	58.45	56	58.13	57.00	93	5,419	1.72%	大買/
2021/07/05	24	57.69	9.3	57.70	57.70	14.7	4,804	0.31%
2021/07/02	5	52.58	10	52.85	52.50	-5	4,266	-0.12%
2021/07/01	6	51.03	0.3	51.42	51.10	5.7	4,058	0.14%
2021/06/30	6.3	50.74	0	50.80	51.10	6.3	4,050	0.16%
2021/06/29	0	0.00	0	50.40	50.70	0	4,031	0.00%
2021/06/28	2	50.30	0	0.00	50.40	2	4,085	0.05%
2021/06/25	5	50.30	0	0.00	50.20	5	4,092	0.12%
2021/06/24	4	50.35	0	50.70	50.40	4	4,122	0.10%
2021/06/23	1	50.10	0.3	50.55	50.40	0.8	4,105	0.02%
2021/06/22	10.3	50.51	3	50.77	50.50	7.3	4,089	0.18%
2021/06/21	1	49.90	0	0.00	50.20	1	4,041	0.02%
2021/06/18	6	50.60	1	50.80	50.00	5	3,990	0.13%
2021/06/16	3	50.77	25	50.91	50.90	-22	3,960	-0.56%
2021/06/15	4	50.78	3	50.50	50.70	1	3,979	0.03%
2021/06/11	0	0.00	1	51.00	50.80	-1	4,037	-0.02%
2021/06/09	0	0.00	2	50.35	50.40	-2	4,105	-0.05%
2021/06/08	0	0.00	2	50.80	50.80	-2	4,104	-0.05%
2021/06/07	1	50.80	0	0.00	51.00	1	4,101	0.02%
2021/06/04	1	51.10	1	51.30	51.30	0	4,082	0.00%
2021/06/03	3	51.30	3	51.23	51.30	0	4,097	0.00%
2021/06/02	5	51.28	15	51.69	51.80	-10	4,113	-0.24%
2021/06/01	3	51.96	3.1	51.93	51.90	-0.1	4,110	0.00%
2021/05/31	7.1	51.54	4.2	51.79	51.90	2.9	4,146	0.07%
2021/05/28	26.1	51.58	19	51.53	51.60	7.1	4,161	0.17%
2021/05/27	2.1	50.64	11	50.80	51.90	-8.9	4,198	-0.21%
2021/05/26	17	50.33	0	0.00	50.70	17	4,136	0.41%
2021/05/25	5	49.60	0	0.00	50.00	5	4,141	0.12%
2021/05/21	0.1	49.50	0	0.00	49.45	0.1	4,222	0.00%
2021/05/20	0.2	49.45	0	0.00	49.40	0.2	4,210	0.01%
2021/05/19	0	0.00	2	49.60	50.00	-2	4,196	-0.05%
2021/05/18	0	0.00	3	48.48	49.20	-3	4,190	-0.07%
2021/05/17	2	47.45	3	47.97	47.45	-1	4,212	-0.02%
2021/05/14	0	0.00	3	48.22	48.35	-3	4,164	-0.07%
2021/05/13	17	47.50	1	46.50	47.35	16	4,140	0.39%
2021/05/12	1	47.50	0	0.00	47.50	1	4,096	0.02%
2021/05/11	4	50.08	2	49.30	49.20	2	4,026	0.05%
2021/05/10	0	0.00	3	51.10	51.20	-3	3,950	-0.08%
2021/05/07	1	50.40	0	0.00	50.90	1	4,013	0.02%
2021/05/04	0	0.00	4	49.50	49.65	-4	4,141	-0.10%
2021/05/03	0	51.30	1.9	50.80	50.30	-1.9	4,201	-0.05%
2021/04/29	11	51.67	1	51.90	51.50	10	4,184	0.24%
2021/04/28	7	51.39	10	51.43	51.60	-3	4,174	-0.07%
2021/04/27	2	50.00	0	0.00	50.20	2	4,191	0.05%
2021/04/26	0	0.00	31	50.00	49.95	-31	4,197	-0.74%
2021/04/22	1	49.85	2	49.50	49.50	-1	4,235	-0.02%
2021/04/21	2	49.08	0	0.00	49.00	2	4,213	0.05%
2021/04/20	2	48.35	2	48.15	48.55	0	4,224	0.00%
2021/04/19	2	47.95	0	0.00	48.25	2	4,271	0.05%
2021/04/16	1	47.55	0	0.00	47.80	1	4,303	0.02%
2021/04/15	32	47.40	2	47.30	47.55	30	4,347	0.69%
2021/04/14	0.1	47.30	2	46.90	47.35	-1.9	4,401	-0.04%
2021/04/12	4	46.85	2.5	46.97	47.05	1.5	4,394	0.03%
2021/04/09	4	47.64	155	46.99	46.95	-151	4,361	-3.46%	大賣/鉅額交易
2021/04/08	0	0.00	0	49.40	49.50	0	4,206	0.00%
2021/04/06	0	0.00	2	49.73	49.55	-2	4,215	-0.05%
2021/04/01	0	0.00	6	48.62	48.80	-6	4,201	-0.14%
2021/03/31	2	49.10	1	48.80	48.80	1	4,187	0.02%
2021/03/29	2	48.00	5	48.32	48.25	-3	4,161	-0.07%
2021/03/26	2	48.18	1	48.25	47.95	1	4,136	0.02%
2021/03/25	1	48.00	6	48.03	48.15	-5	4,134	-0.12%
2021/03/24	0	0.00	5	47.73	47.80	-5	4,144	-0.12%
2021/03/23	11	47.51	3	47.55	47.85	8	4,144	0.19%
2021/03/22	2	47.33	7	47.61	47.65	-5	4,171	-0.12%
2021/03/19	1.1	47.64	2	47.90	47.65	-0.9	4,178	-0.02%
2021/03/18	41	47.93	2.2	47.82	47.95	38.8	4,119	0.94%
2021/03/17	1	47.23	5	47.24	47.25	-4	4,149	-0.10%
2021/03/16	7	47.05	13	47.06	47.15	-6	4,130	-0.15%
2021/03/15	101	46.54	2.2	46.33	46.60	98.8	4,179	2.36%	大買/
2021/03/12	1	45.35	18	45.41	45.70	-17	4,183	-0.41%
2021/03/11	1	45.40	0	0.00	45.55	1	4,250	0.02%
2021/03/10	0	0.00	1	45.40	45.35	-1	4,328	-0.02%
2021/03/09	1	45.15	1	44.90	45.00	0	4,402	0.00%
2021/03/08	1	45.00	0	0.00	44.90	1	4,530	0.02%
2021/03/05	1	45.10	0	0.00	45.25	1	4,703	0.02%
2021/03/04	2	45.53	0	0.00	45.45	2	5,108	0.04%
2021/03/03	11	46.14	10.2	45.61	46.00	0.8	5,155	0.02%
2021/03/02	1.2	45.86	2.3	46.10	45.90	-1.1	5,204	-0.02%
2021/02/26	0.4	45.16	47	45.11	45.35	-46.6	5,188	-0.90%
2021/02/25	1	45.40	0	0.00	45.50	1	5,131	0.02%
2021/02/24	30	45.17	2	45.08	45.05	28	5,126	0.55%
2021/02/23	1	44.55	0	0.00	45.05	1	5,111	0.02%
2021/02/22	2	44.55	6	44.49	44.45	-4	5,069	-0.08%
2021/02/19	5	44.38	0	0.00	44.30	5	5,072	0.10%
2021/02/03	1	43.50	1	43.85	43.95	0	5,048	0.00%
2021/02/01	3	43.00	4	42.85	43.10	-1	5,056	-0.02%
2021/01/29	1	43.10	3	42.90	43.00	-2	5,036	-0.04%
2021/01/26	9	45.89	17	45.06	44.70	-8	4,896	-0.16%
2021/01/25	14	44.76	9.9	44.71	45.60	4.1	4,766	0.09%
2021/01/22	1	43.40	9	43.50	43.45	-8	4,655	-0.17%
2021/01/21	0	0.00	2	43.15	42.90	-2	4,659	-0.04%
2021/01/20	0	0.00	6	43.20	42.80	-6	4,669	-0.13%
2021/01/18	0	0.00	2	43.28	43.45	-2	4,567	-0.04%
2021/01/15	2	43.78	10	43.73	43.50	-8	4,542	-0.18%
2021/01/14	3	43.43	0	0.00	43.60	3	4,584	0.07%
2021/01/13	1	43.60	3	43.52	43.60	-2	4,567	-0.04%
2021/01/12	2	43.80	10	43.95	43.65	-8	4,539	-0.18%
2021/01/08	1	43.50	5	43.60	43.60	-4	4,424	-0.09%
2021/01/07	1	43.10	2	43.30	43.30	-1	4,364	-0.02%
2021/01/06	0.2	42.75	0	0.00	42.75	0.2	4,307	0.01%
2021/01/05	0	0.00	11	42.89	42.90	-11	4,262	-0.26%
2020/12/28	7	42.79	0	0.00	42.75	7	4,203	0.17%
2020/12/25	3	42.55	1	42.55	42.55	2	4,195	0.05%
2020/12/24	0	0.00	2	42.30	42.30	-2	4,177	-0.05%
2020/12/23	2	41.80	0	0.00	42.25	2	4,186	0.05%
2020/12/21	1	42.00	1	42.20	42.45	0	4,374	0.00%
2020/12/18	0	0.00	2	42.05	42.15	-2	4,440	-0.05%
2020/12/17	2	42.43	5	42.35	42.30	-3	4,440	-0.07%
2020/12/16	5	42.40	2	42.55	42.80	3	4,477	0.07%
2020/12/11	0	0.00	8	42.03	42.40	-8	4,415	-0.18%
2020/12/10	0	0.00	3	42.27	42.20	-3	4,401	-0.07%
2020/12/09	0	0.00	1	42.50	42.15	-1	4,362	-0.02%
2020/12/08	1	41.90	5	42.00	42.05	-4	4,289	-0.09%
2020/12/07	7	41.61	0	0.00	41.90	7	4,231	0.17%
2020/12/04	0	0.00	14	41.55	41.75	-14	4,172	-0.34%
2020/12/02	3	41.38	3	41.40	41.60	0	4,056	0.00%
2020/12/01	8	41.88	0	0.00	41.80	8	3,975	0.20%
2020/11/30	0	0.00	3	42.28	42.65	-3	3,794	-0.08%
2020/11/27	1	40.35	3	40.57	40.65	-2	3,365	-0.06%
2020/11/26	3	40.50	5	40.46	40.35	-2	3,292	-0.06%
2020/11/25	3	40.07	0	0.00	40.00	3	3,288	0.09%
2020/11/24	4	40.15	0	0.00	40.10	4	3,236	0.12%
2020/11/23	5	40.18	0	0.00	40.15	5	3,224	0.16%
2020/11/20	2	40.13	0	0.00	40.05	2	3,209	0.06%
2020/11/19	1	40.40	0	0.00	40.30	1	3,208	0.03%
2020/11/18	1	40.35	2	40.60	40.50	-1	3,207	-0.03%
2020/11/17	1	40.35	1	40.70	40.35	0	3,212	0.00%
2020/11/11	0	0.00	4	40.15	40.25	-4	3,291	-0.12%
2020/11/10	2	39.75	5	40.02	40.00	-3	3,268	-0.09%
2020/11/09	7	39.69	1	39.55	39.80	6	3,261	0.18%
2020/11/05	0	0.00	9.9	39.25	39.25	-9.9	3,322	-0.30%
2020/10/29	1	39.00	0	0.00	39.00	1	3,453	0.03%
2020/10/28	1	39.35	2	39.63	39.65	-1	3,482	-0.03%
2020/10/27	0	0.00	1.2	39.61	39.50	-1.2	3,669	-0.03%
2020/10/26	0	0.00	1	39.40	39.40	-1	3,768	-0.03%
2020/10/23	5	39.17	0	0.00	39.20	5	3,879	0.13%
2020/10/22	0	0.00	6	39.58	39.45	-6	4,000	-0.15%
2020/10/21	1	39.15	1	39.35	39.15	0	4,017	0.00%
2020/10/19	7	39.14	0	0.00	39.05	7	4,211	0.17%
2020/10/15	0	0.00	1	39.35	39.30	-1	4,416	-0.02%
2020/10/14	1	39.45	1	39.60	39.35	0	4,539	0.00%
2020/10/13	1	39.35	1	39.50	39.65	0	4,704	0.00%
2020/10/12	1	39.75	15	39.73	39.70	-14	4,788	-0.29%
2020/10/08	15	39.75	3	39.35	39.75	12	4,836	0.25%
2020/10/06	0	0.00	13	39.28	39.35	-13	4,921	-0.26%
2020/10/05	1	38.85	1	38.75	38.65	0	4,953	0.00%
2020/09/30	0	0.00	1	38.95	38.90	-1	4,992	-0.02%
2020/09/29	1	38.60	5	38.65	38.65	-4	5,021	-0.08%
2020/09/28	5	38.50	1	38.50	38.60	4	5,062	0.08%
2020/09/25	1	37.65	2	38.05	37.95	-1	5,089	-0.02%
2020/09/24	5	37.97	0	0.00	37.75	5	5,022	0.10%
2020/09/23	8	38.08	1	38.65	38.55	7	4,941	0.14%
2020/09/22	5	38.74	0	0.00	38.75	5	4,864	0.10%
2020/09/21	7	39.12	0	0.00	39.15	7	4,844	0.14%
2020/09/18	1	39.70	0	0.00	39.80	1	4,845	0.02%
2020/09/17	2	39.70	0	0.00	39.80	2	4,823	0.04%
2020/09/16	1	39.90	0	0.00	39.90	1	4,833	0.02%
2020/09/15	22	39.95	0	0.00	39.95	22	4,831	0.46%
2020/09/11	1	39.80	0	0.00	40.00	1	4,915	0.02%
2020/09/10	1	40.00	0	0.00	40.15	1	4,911	0.02%
2020/09/09	0	0.00	1	40.35	40.30	-1	4,927	-0.02%
2020/09/08	2	39.98	0	0.00	40.00	2	4,956	0.04%
2020/09/04	3	40.03	0	0.00	40.40	3	4,988	0.06%
2020/09/03	0	40.45	2	40.50	40.45	-2	4,938	-0.04%
2020/09/02	3	40.55	0	0.00	40.80	3	4,944	0.06%
2020/09/01	2	40.68	5	40.40	40.35	-3	5,006	-0.06%
2020/08/31	0	0.00	2	41.58	41.10	-2	5,000	-0.04%
2020/08/28	1	41.35	10	41.28	41.45	-9	4,933	-0.18%
2020/08/27	16	41.33	0	0.00	41.50	16	4,963	0.32%
2020/08/26	0	0.00	5	41.20	41.55	-5	4,959	-0.10%
2020/08/25	1	41.45	1	41.50	41.50	0	4,974	0.00%
2020/08/24	0	0.00	12	40.66	41.00	-12	5,052	-0.24%
2020/08/21	16	40.45	0	0.00	40.30	16	5,056	0.32%
2020/08/20	3	40.23	0	0.00	40.10	3	5,022	0.06%
2020/08/19	0	0.00	1	41.20	41.00	-1	4,971	-0.02%
2020/08/18	0	0.00	5	40.65	40.55	-5	4,897	-0.10%
2020/08/17	5	40.70	2	40.65	40.70	3	4,913	0.06%
2020/08/14	10	40.55	5	40.50	40.55	5	4,894	0.10%
2020/08/13	1	40.50	0	0.00	40.50	1	4,885	0.02%
2020/08/12	0	0.00	1	40.00	40.60	-1	4,865	-0.02%
2020/08/11	5	40.30	1	40.20	40.35	4	4,835	0.08%
2020/08/10	1	40.00	1	40.20	40.00	0	4,798	0.00%
2020/08/07	3	39.98	2	40.15	39.95	1	4,815	0.02%
2020/08/06	2	40.18	6	40.17	40.25	-4	4,828	-0.08%
2020/08/05	6	40.13	24	40.00	40.25	-18	4,817	-0.37%
2020/08/04	12	40.03	2.2	40.15	40.15	9.8	4,783	0.20%
2020/08/03	6	39.88	0	0.00	39.50	6	4,718	0.13%
2020/07/31	8	39.94	11	40.04	39.90	-3	4,649	-0.06%
2020/07/30	50	43.27	0	0.00	43.50	50	4,432	1.13%
2020/07/29	12	43.75	5	43.60	43.60	7	4,338	0.16%
2020/07/28	0	0.00	10	43.66	43.60	-10	4,249	-0.24%
2020/07/27	2	43.40	8	44.01	44.25	-6	4,148	-0.14%
2020/07/24	3	44.10	1	44.40	44.50	2	4,044	0.05%
2020/07/23	4	44.20	10	44.47	44.50	-6	3,914	-0.15%
2020/07/22	7	44.03	14.9	44.18	44.50	-7.9	3,816	-0.21%
2020/07/21	1	43.90	0	0.00	44.15	1	3,705	0.03%
2020/07/20	10	43.65	9.6	43.57	43.80	0.4	3,620	0.01%
2020/07/17	2	43.08	69	43.46	43.25	-67	3,515	-1.91%
2020/07/16	12	42.31	0	0.00	42.30	12	3,368	0.36%
2020/07/15	0	0.00	4	41.96	42.00	-4	3,298	-0.12%
2020/07/14	2	41.95	2	41.75	41.90	0	3,270	0.00%
2020/07/13	0	0.00	30	41.79	41.80	-30	3,244	-0.92%
2020/07/10	0	0.00	2	41.40	41.45	-2	3,202	-0.06%
2020/07/09	13	41.18	2	41.28	41.30	11	3,184	0.35%
2020/07/07	2	40.93	1	40.95	41.15	1	3,088	0.03%
2020/07/06	3	40.95	5	41.08	41.15	-2	3,055	-0.07%
2020/07/03	4	40.85	10.8	40.84	40.80	-6.8	3,017	-0.22%
2020/07/02	0	0.00	2	40.18	40.55	-2	2,996	-0.07%
2020/07/01	0	0.00	2	39.88	39.85	-2	2,986	-0.07%
2020/06/30	0	0.00	2	39.45	39.25	-2	2,976	-0.07%
2020/06/29	2	38.95	0	0.00	39.10	2	2,968	0.07%
2020/06/24	0	0.00	1	39.60	39.45	-1	2,928	-0.03%
2020/06/23	1	39.05	2	39.48	39.30	-1	2,942	-0.03%
2020/06/22	0	0.00	1	39.25	39.10	-1	2,951	-0.03%
2020/06/19	26	39.03	0.4	38.80	38.80	25.6	2,985	0.86%
2020/06/17	1	39.05	0	0.00	39.00	1	2,909	0.03%
2020/06/16	1	39.00	0	39.00	39.00	1	3,001	0.03%
2020/06/15	1	39.00	4	39.15	38.80	-3	3,126	-0.10%
2020/06/12	33	39.25	0	0.00	39.30	33	3,166	1.04%
2020/06/11	5	40.09	0	0.00	39.95	5	3,240	0.15%
2020/06/10	2	40.70	1	40.55	40.65	1	3,264	0.03%
2020/06/09	5	40.55	3	40.50	40.45	2	3,367	0.06%
2020/06/08	1	40.50	0	0.00	40.60	1	3,462	0.03%
2020/06/05	2	40.30	3	40.40	40.30	-1	3,425	-0.03%
2020/06/04	1	40.15	4	40.15	40.30	-3	3,454	-0.09%
2020/06/03	1	40.00	5	40.20	40.25	-4	3,489	-0.11%
2020/06/02	1	39.70	0	0.00	39.80	1	3,487	0.03%
2020/06/01	4	39.54	5	39.66	39.50	-1	3,488	-0.03%
2020/05/28	1	39.00	0	0.00	39.20	1	3,415	0.03%
2020/05/27	2	39.28	0	0.00	39.20	2	3,456	0.06%
2020/05/26	0	0.00	1	39.50	39.35	-1	3,518	-0.03%
2020/05/22	8	38.64	0	0.00	38.60	8	3,543	0.23%
2020/05/21	1	39.00	0	0.00	39.20	1	3,551	0.03%
2020/05/20	1	39.00	0	0.00	38.95	1	3,564	0.03%
2020/05/15	0	0.00	1	39.20	38.95	-1	3,613	-0.03%
2020/05/13	1	39.50	10	39.51	39.25	-9	3,587	-0.25%
2020/05/12	1	38.85	0	0.00	38.70	1	3,581	0.03%
2020/05/11	2	38.90	2	38.95	38.80	0	3,601	0.00%
2020/05/08	1	38.60	0	0.00	38.50	1	3,581	0.03%
2020/05/07	0	0.00	1	38.25	38.20	-1	3,595	-0.03%
2020/05/06	2	38.00	0	0.00	38.00	2	3,597	0.06%
2020/05/04	2	37.68	0	0.00	38.00	2	3,603	0.06%
2020/04/29	5	38.60	4	38.55	38.65	1	3,619	0.03%
2020/04/27	0	0.00	1	38.00	37.90	-1	3,764	-0.03%
2020/04/22	0	0.00	2	37.00	37.25	-2	3,778	-0.05%
2020/04/21	1	37.40	0	0.00	37.15	1	3,770	0.03%
2020/04/20	0	0.00	1	37.80	37.95	-1	3,743	-0.03%
2020/04/17	0	0.00	3	37.67	37.75	-3	3,729	-0.08%
2020/04/16	3	36.97	0	0.00	37.10	3	3,709	0.08%
2020/04/15	1	37.40	0	0.00	37.45	1	3,713	0.03%
2020/04/10	2	36.50	0	0.00	36.80	2	3,776	0.05%
2020/04/01	45	35.26	0	0.00	35.00	45	3,691	1.22%
2020/03/31	1	35.35	0	0.00	35.50	1	3,674	0.03%
2020/03/30	2	34.85	30	34.80	34.90	-28	3,647	-0.77%
2020/03/27	2	35.60	0	0.00	35.35	2	3,661	0.05%
2020/03/26	0	0.00	2	35.25	35.80	-2	3,664	-0.05%
2020/03/25	0	0.00	2	35.10	34.65	-2	3,681	-0.05%
2020/03/24	2	33.55	51	33.73	33.50	-49	3,656	-1.34%
2020/03/23	9	31.75	10	31.78	31.65	-1	3,641	-0.03%
2020/03/20	13	32.38	2	33.23	33.25	11	3,645	0.30%
2020/03/19	4	32.23	3	32.77	31.45	1	3,558	0.03%
2020/03/18	5	34.90	11	35.05	34.90	-6	3,434	-0.17%
2020/03/17	8	35.71	45	35.17	35.10	-37	3,354	-1.10%
2020/03/16	71	36.90	5	36.90	36.45	66	3,232	2.04%
2020/03/13	10	36.03	0	0.00	37.60	10	3,164	0.32%
2020/03/12	0	0.00	5	37.94	37.40	-5	3,026	-0.17%
2020/03/11	0	0.00	1	38.30	38.30	-1	2,912	-0.03%
2020/03/10	0	0.00	1	38.55	38.30	-1	2,889	-0.03%
2020/03/09	2	38.33	11	38.34	38.30	-9	2,872	-0.31%
2020/03/06	0	0.00	1	38.70	39.05	-1	2,824	-0.04%
2020/03/05	1	39.10	3	39.00	39.10	-2	2,784	-0.07%
2020/03/03	0	0.00	10	38.50	38.50	-10	2,767	-0.36%
2020/03/02	6	38.27	0	0.00	38.30	6	2,726	0.22%
2020/02/27	11	38.78	1	38.90	38.80	10	2,942	0.34%
2020/02/26	5	38.79	1	38.85	38.90	4	2,915	0.14%
2020/02/25	5	38.60	0	0.00	38.90	5	2,890	0.17%
2020/02/24	1	38.80	1	39.00	39.00	0	2,929	0.00%
2020/02/20	5	39.15	0	0.00	39.30	5	2,938	0.17%
2020/02/19	12	39.05	0	0.00	39.10	12	2,928	0.41%
2020/02/18	0	0.00	11	38.98	39.10	-11	2,951	-0.37%
2020/02/14	0	0.00	1	39.15	39.00	-1	3,203	-0.03%
2020/02/13	1	38.85	2	39.03	39.00	-1	3,251	-0.03%
2020/02/12	0	0.00	6	38.69	38.85	-6	3,230	-0.19%
2020/02/10	0	0.00	1	38.30	38.25	-1	3,223	-0.03%
2020/02/07	0	0.00	1	38.50	38.10	-1	3,241	-0.03%
2020/02/06	1	38.45	5	38.38	38.40	-4	3,268	-0.12%
2020/02/05	1	38.25	0	0.00	38.05	1	3,276	0.03%
2020/02/04	0	0.00	4.1	38.16	38.20	-4.1	3,325	-0.12%
2020/02/03	1	37.70	4	38.00	37.85	-3	3,350	-0.09%
2020/01/31	6	38.20	1	38.20	38.00	5	3,320	0.15%
2020/01/30	0	0.00	4	38.25	37.95	-4	3,303	-0.12%
2020/01/20	7	39.10	5	39.08	39.00	2	3,223	0.06%
2020/01/17	0	0.00	10	38.85	39.05	-10	3,278	-0.30%
2020/01/16	1	38.95	5	39.06	39.05	-4	3,316	-0.12%
2020/01/15	1	38.80	2	38.63	38.60	-1	3,330	-0.03%
2020/01/13	1	38.50	0	0.00	38.55	1	3,448	0.03%
2020/01/08	8	38.04	0	0.00	38.00	8	3,499	0.23%
2020/01/07	0	0.00	1	38.85	38.45	-1	3,521	-0.03%
2020/01/06	0	0.00	1	38.90	38.85	-1	3,571	-0.03%
2020/01/03	0	0.00	1	39.05	39.15	-1	3,618	-0.03%
2020/01/02	0.5	38.90	1	39.00	38.95	-0.5	3,661	-0.01%
2019/12/31	1	39.05	1	39.05	39.10	0	3,689	0.00%
2019/12/30	1	39.30	0	0.00	39.15	1	3,707	0.03%
2019/12/27	0	0.00	6	39.19	39.25	-6	3,702	-0.16%
2019/12/26	0.1	38.90	0	0.00	39.00	0.1	3,714	0.00%
2019/12/25	10	39.05	0	0.00	39.10	10	3,730	0.27%
2019/12/24	1	39.00	0	0.00	38.95	1	3,756	0.03%
2019/12/23	0	0.00	1	39.45	39.45	-1	3,789	-0.03%
2019/12/20	0	0.00	0.1	38.80	39.10	-0.1	3,783	0.00%
2019/12/19	0	0.00	2.7	38.99	39.00	-2.7	3,724	-0.07%
2019/12/18	0	0.00	2	38.95	39.05	-2	3,732	-0.05%
2019/12/12	0	0.00	2	38.63	38.60	-2	3,631	-0.06%
2019/12/11	0	0.00	1	38.40	38.45	-1	3,633	-0.03%
2019/12/10	1	38.30	4	38.26	38.30	-3	3,639	-0.08%
2019/12/05	0	0.00	2	38.00	38.10	-2	3,639	-0.05%
2019/12/04	1	37.70	0	0.00	37.70	1	3,643	0.03%
2019/12/03	2	37.78	0	0.00	37.75	2	3,606	0.06%
2019/12/02	1	38.00	1	37.95	37.85	0	3,601	0.00%
2019/11/29	0	0.00	1	37.80	37.95	-1	3,597	-0.03%
2019/11/27	2	37.95	0	0.00	38.00	2	3,617	0.06%
2019/11/26	4	37.99	0	0.00	37.75	4	3,604	0.11%
2019/11/25	2	38.25	1	38.25	38.20	1	3,358	0.03%
2019/11/22	0	0.00	1	38.45	38.40	-1	3,340	-0.03%
2019/11/21	1	38.10	0	0.00	38.15	1	3,330	0.03%
2019/11/20	0	0.00	2	38.45	38.60	-2	3,287	-0.06%
2019/11/19	11	38.18	0	0.00	38.30	11	3,290	0.33%
2019/11/18	0	0.00	1	38.35	38.50	-1	3,362	-0.03%
2019/11/15	1	38.25	0	0.00	38.25	1	3,432	0.03%
2019/11/14	1	38.70	3	38.45	38.50	-2	3,474	-0.06%
2019/11/13	22	39.48	15	39.40	39.00	7	3,496	0.20%
2019/11/11	3	38.28	1	38.20	38.30	2	3,323	0.06%
2019/11/08	2	38.08	1	38.15	38.05	1	3,291	0.03%
2019/11/07	3	38.37	1	38.55	38.35	2	3,328	0.06%
2019/11/06	2	38.40	3	38.40	38.45	-1	3,310	-0.03%
2019/11/05	2	38.18	2	38.50	38.45	0	3,330	0.00%
2019/11/04	5	38.23	2	38.30	38.45	3	3,332	0.09%
2019/11/01	4	38.26	0	0.00	38.40	4	3,325	0.12%
2019/10/31	1	38.50	3	38.40	38.60	-2	3,352	-0.06%
2019/10/30	1	38.30	3	38.35	38.40	-2	3,311	-0.06%
2019/10/29	2	37.98	0	0.00	38.10	2	3,274	0.06%
2019/10/28	3	38.15	0	0.00	38.10	3	3,250	0.09%
2019/10/25	1	37.80	0	0.00	38.20	1	3,219	0.03%
2019/10/24	4	37.99	1	38.35	37.90	3	3,173	0.09%
2019/10/23	0	0.00	2	37.90	37.95	-2	3,118	-0.06%
2019/10/22	11	37.35	0	0.00	37.25	11	3,087	0.36%
2019/10/17	0.1	37.65	0	0.00	37.65	0.1	2,921	0.00%
2019/10/16	27	37.24	0	0.00	37.35	27	2,896	0.93%
2019/10/15	6	36.78	2	36.90	36.90	4	2,876	0.14%
2019/10/14	1	36.85	0.1	37.00	37.00	0.9	2,843	0.03%
2019/10/09	8	36.91	23	37.05	36.75	-15	2,781	-0.54%
2019/10/08	2	37.23	23	37.40	37.50	-21	2,706	-0.78%
2019/10/07	5	37.75	0	0.00	37.90	5	2,643	0.19%
2019/10/04	2	38.00	0	0.00	38.30	2	2,580	0.08%
2019/10/02	2	38.30	0	0.00	38.30	2	2,545	0.08%
2019/10/01	0	0.00	1	38.80	38.60	-1	2,546	-0.04%
2019/09/27	1	38.20	0	0.00	38.20	1	2,540	0.04%
2019/09/26	2	38.58	0.6	38.55	38.35	1.4	2,538	0.06%
2019/09/25	1	38.65	0	0.00	38.65	1	2,520	0.04%
2019/09/24	0.6	39.05	0	0.00	39.05	0.6	2,463	0.02%
2019/09/23	3	39.27	0	0.00	39.20	3	2,449	0.12%
2019/09/20	0	0.00	1	39.55	39.55	-1	2,494	-0.04%
2019/09/19	1	39.30	0	0.00	39.50	1	2,472	0.04%
2019/09/16	0	0.00	1	39.70	39.80	-1	2,477	-0.04%
2019/09/10	0	0.00	10	39.45	39.50	-10	2,531	-0.39%
2019/09/09	0	0.00	1	39.60	39.60	-1	2,533	-0.04%
2019/09/06	2	39.35	0	0.00	39.30	2	2,532	0.08%
2019/09/05	0.2	39.25	0	0.00	39.35	0.2	2,540	0.01%
2019/09/04	0	0.00	10.4	39.05	39.05	-10.4	2,552	-0.41%
2019/09/03	1	38.80	0	0.00	38.90	1	2,568	0.04%
2019/08/30	0	0.00	15	39.66	39.75	-15	2,584	-0.58%
2019/08/29	0	0.00	1	38.80	39.00	-1	2,564	-0.04%
2019/08/26	1	38.05	1	38.00	37.90	0	2,587	0.00%
2019/08/22	0.1	38.40	0.4	38.40	38.40	-0.3	2,589	-0.01%
2019/08/21	10	38.05	0	0.00	38.20	10	2,698	0.37%
2019/08/20	2	38.30	7	38.10	38.30	-5	2,684	-0.19%
2019/08/19	10	40.30	0	0.00	40.20	10	2,599	0.38%
2019/08/16	1	40.00	0	0.00	40.15	1	2,539	0.04%
2019/08/15	15	39.88	0	0.00	39.75	15	2,473	0.61%
2019/08/12	2	40.95	0	0.00	40.65	2	2,350	0.09%
2019/08/07	0	0.00	1	41.00	40.65	-1	2,334	-0.04%
2019/08/02	2	40.78	4	40.93	40.60	-2	2,391	-0.08%
2019/08/01	0	0.00	0.7	40.85	40.85	-0.7	2,408	-0.03%
2019/07/31	1	41.20	0	0.00	41.20	1	2,429	0.04%
2019/07/29	0	0.00	1	41.60	41.50	-1	2,525	-0.04%
2019/07/26	2	41.20	1	41.25	41.20	1	2,528	0.04%
2019/07/23	1	41.35	1	41.40	41.50	0	2,575	0.00%
2019/07/17	4	41.19	0	0.00	41.30	4	2,573	0.16%
2019/07/16	0	0.00	2	41.50	41.50	-2	2,577	-0.08%
2019/07/15	1	41.60	2	41.30	41.50	-1	2,553	-0.04%
2019/07/10	0	0.00	1	41.20	41.25	-1	2,547	-0.04%
2019/07/08	0	0.00	3	41.10	41.05	-3	2,538	-0.12%
2019/07/04	0	0.00	2	41.00	41.05	-2	2,553	-0.08%
2019/07/03	0	0.00	1	40.80	40.90	-1	2,576	-0.04%
2019/06/25	2	39.95	0	0.00	39.95	2	2,583	0.08%
2019/06/20	0	0.00	1	40.60	40.40	-1	2,560	-0.04%
2019/06/19	0	0.00	13	40.53	40.60	-13	2,543	-0.51%
2019/06/18	0	0.00	3	39.83	39.90	-3	2,507	-0.12%
2019/06/17	0	0.00	2	39.70	39.30	-2	2,504	-0.08%
2019/06/13	0	0.00	1	39.65	39.65	-1	2,532	-0.04%
2019/06/11	0	0.00	1	39.85	39.70	-1	2,557	-0.04%
2019/06/10	0	0.00	12	39.42	39.50	-12	2,540	-0.47%
2019/06/06	2	38.95	0	0.00	39.05	2	2,541	0.08%
2019/06/05	1	38.95	1	39.30	38.95	0	2,549	0.00%
2019/06/04	2	38.83	0	0.00	38.80	2	2,559	0.08%
2019/06/03	0	0.00	1	38.95	39.40	-1	2,583	-0.04%
2019/05/30	1	38.60	1	38.75	38.60	0	2,621	0.00%
2019/05/29	1	38.75	0	0.00	38.70	1	2,673	0.04%
2019/05/27	10	38.55	0	0.00	38.45	10	2,640	0.38%
2019/05/23	13	38.50	0	0.00	38.50	13	2,633	0.49%
2019/05/22	1	39.00	0	0.00	39.00	1	2,630	0.04%
2019/05/16	2	38.80	5	38.99	38.80	-3	2,620	-0.11%
2019/05/14	1	39.20	4	39.33	39.30	-3	2,622	-0.11%
2019/05/13	1	39.80	0	0.00	39.60	1	2,599	0.04%
2019/05/09	3	39.93	4	40.10	40.15	-1	2,540	-0.04%
2019/05/08	3	40.07	0	0.00	40.30	3	2,476	0.12%
2019/05/07	1	40.40	1	40.65	40.45	0	2,441	0.00%
2019/05/06	3	40.78	0	0.00	40.70	3	2,413	0.12%
2019/05/03	0	0.00	1	41.55	41.55	-1	2,358	-0.04%
2019/05/02	0	0.00	7.8	41.34	41.35	-7.8	2,357	-0.33%
2019/04/25	0	0.00	0.6	40.30	40.30	-0.6	2,305	-0.03%
2019/04/23	0.1	40.00	0	0.00	40.10	0.1	2,305	0.00%
2019/04/22	2	40.23	0.9	40.05	40.05	1.1	2,323	0.05%
2019/04/18	1	40.50	0	0.00	40.15	1	2,345	0.04%
2019/04/17	0	0.00	10	40.50	40.60	-10	2,387	-0.42%
2019/04/16	1.6	40.18	0	0.00	40.30	1.6	2,392	0.07%
2019/04/12	0	0.00	1.3	40.30	40.50	-1.3	2,449	-0.05%
2019/04/11	3	40.25	0	0.00	40.05	3	2,472	0.12%
2019/04/09	0	0.00	3.9	40.65	40.70	-3.9	2,454	-0.16%
2019/04/03	1	40.30	0	0.00	40.60	1	2,408	0.04%
2019/04/01	0	0.00	12	40.57	40.70	-12	2,412	-0.50%
2019/03/28	0.2	40.00	0	0.00	40.20	0.2	2,387	0.01%
2019/03/21	1	39.95	2	39.90	39.85	-1	2,506	-0.04%
2019/03/19	1	39.80	0	0.00	39.95	1	2,504	0.04%
2019/03/18	2	39.85	4	39.74	39.85	-2	2,499	-0.08%
2019/03/15	2	39.10	1	39.30	39.50	1	2,503	0.04%
2019/03/14	0	0.00	1	39.10	39.20	-1	2,461	-0.04%
2019/03/12	1	39.00	0	0.00	39.10	1	2,522	0.04%
2019/03/08	4	38.34	5	38.55	38.80	-1	2,577	-0.04%
2019/03/07	2	38.83	0	0.00	38.70	2	2,649	0.08%
2019/03/06	2	38.90	1	38.80	39.15	1	2,605	0.04%
2019/03/04	9	39.03	0	0.00	39.20	9	2,580	0.35%
2019/02/27	0	0.00	6	39.38	39.80	-6	2,507	-0.24%
2019/02/25	0	0.00	1	39.60	39.60	-1	2,420	-0.04%
2019/02/22	1	38.80	3	39.23	39.45	-2	2,432	-0.08%
2019/02/21	0	0.00	1	38.85	38.95	-1	2,438	-0.04%
2019/02/20	9	38.84	0	0.00	38.90	9	2,422	0.37%
2019/02/18	2	38.80	1	38.80	38.80	1	2,449	0.04%
2019/02/15	1	38.85	1	38.85	38.80	0	2,504	0.00%
2019/02/13	7	38.51	2	38.65	38.80	5	2,521	0.20%
2019/02/12	1	38.55	0	0.00	38.60	1	2,553	0.04%
2019/02/11	2	38.50	0	0.00	38.50	2	2,543	0.08%
2019/01/30	3	38.95	0	0.00	38.95	3	2,554	0.12%
2019/01/25	1	38.80	13	38.93	38.75	-12	2,624	-0.46%
2019/01/24	2	38.40	0	0.00	38.45	2	2,643	0.08%
2019/01/23	0	0.00	17	38.23	38.65	-17	2,673	-0.64%
2019/01/17	0	0.00	3	38.40	37.95	-3	2,750	-0.11%
2019/01/15	0	0.00	28	38.30	38.05	-28	2,787	-1.00%
2019/01/14	3	37.77	258	37.65	38.05	-255	2,835	-8.99%	大賣/鉅額交易
2019/01/10	3	37.73	0	0.00	38.00	3	2,843	0.11%
2019/01/09	0	0.00	4	37.90	37.90	-4	2,848	-0.14%
2019/01/04	0	0.00	3	36.90	36.95	-3	2,940	-0.10%
2019/01/03	0.4	36.95	0	0.00	36.95	0.4	3,148	0.01%
2019/01/02	0.3	37.00	3	37.00	37.00	-2.7	3,190	-0.08%
2018/12/21	0	0.00	1	36.05	36.05	-1	3,606	-0.03%
2018/12/18	2	36.20	0	0.00	36.00	2	3,620	0.06%
2018/12/07	10	36.85	0	0.00	36.70	10	3,869	0.26%
2018/12/06	3	36.45	10.4	36.46	36.50	-7.4	3,886	-0.19%
2018/12/05	3	36.85	0	0.00	36.85	3	3,847	0.08%
2018/12/03	2	37.80	0	0.00	37.70	2	3,887	0.05%
2018/11/28	0	0.00	3	37.50	37.70	-3	3,818	-0.08%
2018/11/27	1	36.85	2	37.05	37.20	-1	3,846	-0.03%
2018/11/15	1	37.10	2	36.65	36.95	-1	4,110	-0.02%
2018/11/12	10	35.80	1	35.80	35.70	9	4,136	0.22%
2018/11/09	3	35.85	0	0.00	35.80	3	4,190	0.07%
2018/11/07	1	36.50	0	0.00	36.75	1	4,211	0.02%
2018/11/06	2	36.60	0	0.00	36.50	2	4,207	0.05%
2018/11/02	0.3	37.70	0	0.00	37.70	0.3	4,218	0.01%
2018/11/01	0	0.00	2	37.45	37.45	-2	4,308	-0.05%
2018/10/29	5	35.65	0	0.00	35.60	5	4,332	0.12%
2018/10/26	4	35.60	0	0.00	36.15	4	4,393	0.09%
2018/10/25	21	35.87	1	36.05	35.80	20	4,490	0.45%
2018/10/22	7	36.78	0	0.00	36.60	7	4,563	0.15%
2018/10/19	0	0.00	2	37.08	37.05	-2	4,559	-0.04%
2018/10/15	5.2	37.25	0	0.00	37.25	5.2	4,693	0.11%
2018/10/12	10	37.27	1.7	37.60	37.25	8.3	4,718	0.18%
2018/10/11	10	37.07	4	37.20	37.75	6	4,671	0.13%
2018/10/09	4	38.63	2	38.83	38.50	2	4,444	0.05%
2018/10/08	2	38.53	0	0.00	38.70	2	4,453	0.04%
2018/10/05	1	38.80	0	0.00	38.95	1	4,377	0.02%
2018/10/04	4.2	38.91	0	0.00	38.85	4.2	4,357	0.10%
2018/10/03	4	39.41	0	0.00	39.10	4	4,315	0.09%
2018/10/02	9	39.92	0	0.00	39.75	9	4,298	0.21%
2018/10/01	2.2	41.11	2	41.58	40.95	0.2	4,278	0.01%
2018/09/19	3	37.90	0	0.00	37.90	3	4,310	0.07%
2018/09/18	1	37.70	0.1	37.60	37.55	0.9	4,367	0.02%
2018/09/17	0	0.00	20	37.88	37.80	-20	4,472	-0.45%
2018/09/14	2	37.63	0	0.00	37.75	2	4,509	0.04%
2018/09/13	9	37.65	0	0.00	37.50	9	4,548	0.20%
2018/09/12	9	37.20	0	0.00	37.20	9	4,585	0.20%
2018/09/11	0	0.00	3.1	37.31	37.70	-3.1	4,623	-0.07%
2018/09/10	0	0.00	1	37.30	37.30	-1	4,705	-0.02%
2018/09/07	5	38.10	0	0.00	37.65	5	4,725	0.11%
2018/09/06	1	38.20	0	0.00	38.25	1	4,714	0.02%
2018/09/05	3	38.55	0	0.00	38.55	3	4,684	0.06%
2018/09/04	2	38.75	0	0.00	38.90	2	4,662	0.04%
2018/09/03	7	38.71	0	0.00	38.75	7	4,697	0.15%
2018/08/31	1	38.70	0	0.00	38.90	1	4,706	0.02%
2018/08/30	0	0.00	3	38.93	38.95	-3	4,682	-0.06%
2018/08/29	1	39.40	0	0.00	39.30	1	4,727	0.02%
2018/08/28	13	38.81	0	0.00	39.40	13	4,775	0.27%
2018/08/27	3	38.43	5	38.65	38.70	-2	4,866	-0.04%
2018/08/24	11	38.27	0	0.00	38.50	11	4,882	0.23%
2018/08/23	4	38.23	0	0.00	38.10	4	4,990	0.08%
2018/08/22	2	38.18	0	0.00	38.15	2	5,002	0.04%
2018/08/21	4	38.46	0	0.00	38.65	4	4,977	0.08%
2018/08/20	2	38.28	2	38.30	38.25	0	4,973	0.00%
2018/08/17	1	38.80	0	0.00	38.80	1	4,962	0.02%
2018/08/16	3	38.95	1.1	39.26	39.15	1.9	4,929	0.04%
2018/08/15	1	39.50	5	39.32	39.50	-4	4,949	-0.08%
2018/08/14	4	39.98	0	0.00	39.90	4	4,947	0.08%
2018/08/13	2	40.30	0	0.00	40.50	2	4,957	0.04%
2018/08/10	1	40.45	1	40.50	40.50	0	4,972	0.00%
2018/08/09	0	0.00	1	41.15	41.00	-1	5,013	-0.02%
2018/08/08	1	40.65	1	41.00	40.90	0	5,104	0.00%
2018/08/07	1	40.15	2	40.20	40.20	-1	5,152	-0.02%
2018/08/06	9	40.36	0	0.00	40.40	9	5,187	0.17%
2018/08/03	3	40.93	0	0.00	40.85	3	5,178	0.06%
2018/08/02	1	41.55	0	0.00	41.30	1	5,210	0.02%
2018/08/01	15	41.82	0	0.00	41.75	15	5,246	0.29%
2018/07/26	0	0.00	15	41.20	41.50	-15	5,410	-0.28%
2018/07/24	0	0.00	3	43.90	43.65	-3	5,344	-0.06%
2018/07/16	2	43.95	2	44.00	43.95	0	5,170	0.00%
2018/07/13	0	0.00	1	43.95	44.00	-1	5,227	-0.02%
2018/07/12	0	0.00	3	43.40	43.80	-3	5,189	-0.06%
2018/07/10	2	43.18	4	43.03	43.20	-2	5,068	-0.04%
2018/07/09	2	42.90	0	0.00	42.90	2	5,022	0.04%
2018/07/06	0	0.00	5	42.96	42.85	-5	5,047	-0.10%
2018/07/05	15	42.95	0	0.00	42.70	15	5,004	0.30%
2018/07/04	0	0.00	1	43.00	43.00	-1	5,033	-0.02%
2018/07/03	10	43.35	0	0.00	42.90	10	5,090	0.20%
2018/07/02	0	0.00	11	43.61	43.50	-11	5,073	-0.22%
2018/06/27	5	44.10	5	43.15	43.20	0	4,950	0.00%
2018/06/25	0	0.00	1	43.05	42.95	-1	4,740	-0.02%
2018/06/22	1	43.70	3	43.82	43.85	-2	4,705	-0.04%
2018/06/19	1	43.90	26	43.41	43.90	-25	4,550	-0.55%
2018/06/15	0	0.00	5	42.95	43.00	-5	4,421	-0.11%
2018/06/13	5	43.84	0	0.00	43.85	5	4,308	0.12%
2018/06/12	0	0.00	1	43.85	43.80	-1	4,366	-0.02%
2018/06/11	0	0.00	6	43.93	44.00	-6	4,360	-0.14%
2018/06/08	5	43.50	12	43.60	43.55	-7	4,333	-0.16%
2018/06/07	3	44.47	19	44.08	44.45	-16	4,332	-0.37%
2018/06/06	1	44.20	0.6	44.00	44.30	0.4	4,301	0.01%
2018/06/05	0	0.00	4	43.91	43.95	-4	4,271	-0.09%
2018/06/04	1	43.50	12	43.50	43.85	-11	4,222	-0.26%
2018/05/30	1	42.90	0	0.00	42.80	1	3,947	0.03%
2018/05/29	0	0.00	2	43.13	43.10	-2	3,976	-0.05%
2018/05/28	0	0.00	1	43.10	43.10	-1	4,010	-0.02%
2018/05/25	5	42.95	0	0.00	43.00	5	4,068	0.12%
2018/05/24	2	42.68	0	0.00	42.80	2	4,077	0.05%
2018/05/22	1	42.70	0	0.00	42.80	1	4,110	0.02%
2018/05/21	0	0.00	2	42.75	42.80	-2	4,195	-0.05%
2018/05/18	0	0.00	2	42.45	42.50	-2	4,244	-0.05%
2018/05/17	0	0.00	6	42.42	42.50	-6	4,397	-0.14%
2018/05/16	0	0.00	12	42.40	42.50	-12	4,500	-0.27%
2018/05/15	0	0.00	2	42.00	42.00	-2	4,478	-0.04%
2018/05/14	23	41.95	5	41.60	41.75	18	4,591	0.39%
2018/05/11	5	41.50	4	41.46	41.50	1	4,647	0.02%
2018/05/10	2	41.40	7	41.45	41.45	-5	4,747	-0.11%
2018/05/09	3	41.37	6	41.17	41.30	-3	4,706	-0.06%
2018/05/08	4	40.55	10	40.94	41.00	-6	4,704	-0.13%
2018/05/07	2	40.85	2	40.50	40.45	0	4,653	0.00%
2018/05/04	1	40.95	5	40.69	40.75	-4	4,581	-0.09%
2018/05/02	0	0.00	4	40.10	40.00	-4	4,428	-0.09%
2018/04/27	1	39.45	3	39.62	39.70	-2	4,424	-0.05%
2018/04/25	3	38.93	0	0.00	38.80	3	4,458	0.07%
2018/04/24	0	0.00	3	39.22	39.60	-3	4,404	-0.07%
2018/04/19	0	0.00	3	40.05	40.05	-3	4,409	-0.07%
2018/04/17	0	0.00	2	39.40	39.40	-2	4,356	-0.05%
2018/04/16	0	0.00	10	39.40	39.40	-10	4,339	-0.23%
2018/04/13	0	39.40	3	39.37	39.40	-3	4,367	-0.07%
2018/04/12	0	0.00	2	39.20	39.35	-2	4,377	-0.05%
2018/04/11	0	0.00	3	39.13	39.15	-3	4,349	-0.07%
2018/04/10	0	0.00	4	38.88	38.95	-4	4,344	-0.09%
2018/04/09	0	0.00	1	38.45	38.40	-1	4,315	-0.02%
2018/04/03	1	38.00	0	0.00	38.05	1	4,242	0.02%
2018/04/02	1.3	38.31	0	0.00	38.25	1.3	4,260	0.03%
2018/03/30	0	0.00	2	38.30	38.30	-2	4,294	-0.05%
2018/03/28	0	0.00	1	37.75	37.70	-1	4,201	-0.02%
2018/03/27	2	37.75	0	0.00	37.70	2	4,196	0.05%
2018/03/23	1	37.20	0	0.00	37.65	1	4,201	0.02%
2018/03/21	0	0.00	2	38.00	38.15	-2	4,272	-0.05%
2018/03/19	6	37.89	0	0.00	37.95	6	4,348	0.14%
2018/03/16	11	37.65	0.2	37.95	37.85	10.8	4,343	0.25%
2018/03/15	2	37.73	0	0.00	37.60	2	4,275	0.05%
2018/03/14	0	0.00	2	37.80	37.85	-2	4,270	-0.05%
2018/03/13	0	0.00	2	37.78	37.75	-2	4,280	-0.05%
2018/03/12	3	37.50	0	0.00	37.50	3	4,297	0.07%
2018/03/09	0	0.00	2	37.78	37.55	-2	4,314	-0.05%
2018/03/08	1	37.15	2	37.05	37.10	-1	4,374	-0.02%
2018/03/07	1	36.95	0	0.00	36.95	1	4,383	0.02%
2018/03/06	0	36.95	0	36.95	36.90	0	4,406	0.00%
2018/03/02	3	36.80	0	0.00	37.20	3	4,519	0.07%
2018/03/01	1	37.10	0	0.00	37.10	1	4,486	0.02%
2018/02/27	0	0.00	3	37.55	37.50	-3	4,453	-0.07%
2018/02/26	0	0.00	2	37.45	37.30	-2	4,403	-0.05%
2018/02/23	10	37.00	0	0.00	37.05	10	4,381	0.23%
2018/02/22	8	36.64	3	36.65	36.65	5	4,358	0.11%
2018/02/21	2	36.30	4	36.48	36.70	-2	4,342	-0.05%
2018/02/12	2	35.88	5	35.80	35.80	-3	4,233	-0.07%
2018/02/09	12	34.97	2	35.80	36.15	10	4,138	0.24%
2018/02/08	19	36.52	0	0.00	36.50	19	3,947	0.48%
2018/02/07	14	37.11	0	0.00	37.00	14	3,802	0.37%
2018/02/06	7	36.79	0	0.00	36.70	7	3,695	0.19%
2018/02/05	10	37.79	0	0.00	37.90	10	3,472	0.29%
2018/02/02	13	38.87	4	38.85	38.50	9	3,341	0.27%
2018/02/01	7	39.48	1	39.45	39.45	6	3,276	0.18%
2018/01/31	1	39.50	0	0.00	39.75	1	3,329	0.03%
2018/01/30	2	39.75	0	0.00	39.80	2	3,267	0.06%
2018/01/25	1	39.75	0	0.00	39.85	1	3,223	0.03%
2018/01/23	0.2	39.70	0	0.00	39.70	0.2	3,212	0.01%
2018/01/18	1	40.35	0	0.00	40.35	1	3,094	0.03%
2018/01/17	0.2	40.20	8	40.32	40.35	-7.8	3,099	-0.25%
2018/01/15	0	0.00	5	39.80	40.05	-5	3,056	-0.16%
2018/01/09	0	0.00	1	40.25	40.05	-1	3,113	-0.03%
2018/01/08	3	39.80	0	0.00	39.90	3	3,127	0.10%
2018/01/05	7	39.94	0	0.00	39.95	7	3,167	0.22%
2018/01/04	280.2	40.00	5.2	39.97	39.95	275	3,267	8.42%	大買/鉅額交易
2018/01/03	0	0.00	2	39.80	39.95	-2	3,305	-0.06%
2018/01/02	0	0.00	2	39.55	39.55	-2	3,294	-0.06%