大聯大 (3702)-元大-和平券商分點個股進出

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
89.3
漲跌
▼3.1
漲幅
-3.35%
成交量
7,846張
產業
上市電子通路類股
898人加入追蹤

立即追蹤
本地時間:14:30

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

大聯大 (3702)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/04/18	1	89.80	0	0.00	89.30	1	9,968	0.01%
2024/04/17	1	92.10	0	0.00	92.40	1	9,978	0.01%
2024/04/16	0	89.60	0	0.00	89.60	0	9,949	0.00%
2024/04/12	0	0.00	3.1	92.49	91.60	-3.1	9,806	-0.03%
2024/04/10	13	90.44	0.1	90.70	89.90	12.9	9,862	0.13%
2024/04/09	0	90.00	11	90.09	89.70	-11	9,885	-0.11%
2024/04/03	1	91.70	10	92.10	91.70	-9	9,835	-0.09%
2024/04/02	1.1	92.91	0	0.00	93.00	1.1	9,840	0.01%
2024/03/29	1.2	92.69	20	94.50	95.90	-18.8	9,768	-0.19%
2024/03/28	5	97.10	10.1	96.07	96.00	-5.1	9,508	-0.05%
2024/03/27	1	95.40	19.5	94.54	95.60	-18.5	9,446	-0.20%
2024/03/26	26	90.76	75	90.07	89.90	-49	9,369	-0.52%
2024/03/25	50	89.50	0	0.00	89.50	50	9,474	0.53%
2024/03/21	1.2	90.36	0	0.00	90.90	1.2	9,726	0.01%
2024/03/20	8.2	90.80	0	0.00	90.00	8.2	9,777	0.08%
2024/03/19	1.1	91.00	20	95.00	91.00	-18.9	9,744	-0.19%
2024/03/18	0.1	92.10	0.3	91.72	92.50	-0.2	9,521	0.00%
2024/03/15	4.2	85.94	1	91.00	92.10	3.2	9,342	0.03%
2024/03/14	24.1	87.92	0	0.00	85.70	24.1	8,740	0.28%
2024/03/13	3	95.27	2	97.50	95.20	1	8,494	0.01%
2024/03/12	0	0.00	1	97.78	95.90	-1	8,396	-0.01%
2024/03/11	1.1	93.99	0	0.00	93.50	1.1	8,348	0.01%
2024/03/08	6.2	98.88	3.1	99.46	97.30	3.1	8,303	0.04%
2024/03/07	15.1	94.79	24.1	95.95	96.20	-9	7,988	-0.11%
2024/03/06	4.3	90.81	3.8	92.84	92.80	0.5	7,767	0.01%
2024/03/05	0	0.00	8.8	86.59	87.60	-8.8	7,797	-0.11%
2024/03/04	1	87.00	4	87.33	86.70	-3	7,743	-0.04%
2024/03/01	1	90.77	0.1	89.30	88.70	0.9	7,836	0.01%
2024/02/29	0	0.00	0.1	91.10	92.80	-0.1	7,841	0.00%
2024/02/27	1	92.90	1	92.49	91.70	0	7,786	0.00%
2024/02/26	0.1	93.00	1	91.30	91.60	-1	7,807	-0.01%
2024/02/23	0	0.00	0	94.30	94.40	0	7,794	0.00%
2024/02/20	0.1	93.20	3.1	92.32	94.00	-3.1	8,111	-0.04%
2024/02/19	1	88.00	0	88.30	89.00	1	8,077	0.01%
2024/02/15	0	86.30	0	0.00	86.60	0	8,167	0.00%
2024/02/05	0.1	87.60	0	0.00	87.60	0.1	8,243	0.00%
2024/02/02	0	88.40	0	0.00	88.50	0	8,277	0.00%
2024/02/01	0	0.00	5	88.80	88.70	-5	8,317	-0.06%
2024/01/31	0	0.00	9	88.00	87.20	-9	8,333	-0.11%
2024/01/29	0	0.00	0.1	89.50	89.80	-0.1	8,375	0.00%
2024/01/26	0	87.60	0	0.00	89.00	0	8,547	0.00%
2024/01/25	0	0.00	1	90.00	89.00	-1	8,640	-0.01%
2024/01/24	0	0.00	1	90.00	89.90	-1	8,852	-0.01%
2024/01/23	1	90.10	3	89.97	89.80	-2	8,939	-0.02%
2024/01/22	0	0.00	1.5	88.67	89.60	-1.5	8,933	-0.02%
2024/01/19	0	0.00	1.2	86.05	86.70	-1.2	8,907	-0.01%
2024/01/18	6	86.98	7.1	86.79	86.80	-1.1	8,900	-0.01%
2024/01/17	5.1	86.22	11.1	85.92	86.50	-6	8,815	-0.07%
2024/01/16	1	84.00	0	83.80	84.30	1	8,651	0.01%
2024/01/10	1	82.20	1	82.20	82.00	0	8,669	0.00%
2024/01/09	0	0.00	1	80.90	81.80	-1	8,690	-0.01%
2024/01/02	0	80.80	0	0.00	80.40	0	8,668	0.00%
2023/12/29	0	81.61	1	80.70	81.60	-1	8,620	-0.01%
2023/12/28	1	82.40	0	0.00	81.40	1	8,657	0.01%
2023/12/27	0	0.00	0	84.70	85.00	0	8,703	0.00%
2023/12/25	0	0.00	0.1	82.00	82.50	-0.1	8,668	0.00%
2023/12/22	0	0.00	3.4	83.24	83.40	-3.4	8,653	-0.04%
2023/12/19	1.2	80.25	2.2	81.90	81.20	-1	8,153	-0.01%
2023/12/18	0	79.50	0.6	81.00	81.30	-0.6	7,981	-0.01%
2023/12/15	1	81.29	0.1	80.60	80.20	0.9	7,837	0.01%
2023/12/14	2	83.15	3	84.20	82.90	-1	7,677	-0.01%
2023/12/13	1.1	84.18	3	84.10	85.00	-2	7,575	-0.03%
2023/12/12	6	82.83	11	83.23	83.30	-5	7,609	-0.07%
2023/12/11	10	80.43	8	80.23	80.70	2	7,522	0.03%
2023/12/08	0	78.40	1	78.50	79.20	-1	7,481	-0.01%
2023/12/07	3	78.77	0	0.00	78.90	3	7,484	0.04%
2023/12/06	0	0.00	1	77.40	78.00	-1	7,417	-0.01%
2023/12/05	0	0.00	14.2	75.11	77.00	-14.2	7,372	-0.19%
2023/12/04	0	0.00	3	74.43	75.00	-3	7,273	-0.04%
2023/12/01	4	74.40	2	73.60	73.30	2	7,248	0.03%
2023/11/30	0	0.00	10	77.60	77.60	-10	7,090	-0.14%
2023/11/29	0	0.00	5.1	76.28	76.50	-5.1	6,829	-0.07%
2023/11/24	0	71.50	3	73.50	73.50	-3	6,619	-0.05%
2023/11/23	2	71.75	0	0.00	71.90	2	6,556	0.03%
2023/11/22	0	0.00	2	71.70	72.50	-2	6,518	-0.03%
2023/11/20	0	70.70	0.1	70.40	71.40	-0.1	6,492	0.00%
2023/11/17	4	71.83	4.2	72.57	71.20	-0.2	6,498	0.00%
2023/11/16	0	69.50	0	0.00	69.60	0	6,275	0.00%
2023/11/15	11	70.06	1	69.30	69.50	10	6,226	0.16%
2023/11/14	0	70.80	2.5	70.90	70.70	-2.5	6,161	-0.04%
2023/11/13	0	71.90	2	73.30	71.10	-2	6,145	-0.03%
2023/11/10	1	71.31	2	71.65	72.20	-1	6,076	-0.02%
2023/11/09	0	72.90	0	0.00	73.50	0	6,113	0.00%
2023/11/08	2	74.80	0.1	74.60	74.60	1.9	6,145	0.03%
2023/11/07	7	72.89	11	73.95	74.20	-4	6,108	-0.07%
2023/11/06	1	73.47	5	72.32	72.90	-4	6,111	-0.07%
2023/11/03	3	70.70	2	71.45	70.90	1	6,058	0.02%
2023/11/02	5	72.12	2	72.30	72.80	3	5,917	0.05%
2023/11/01	2.1	72.91	1	73.00	74.10	1.1	5,786	0.02%
2023/10/31	0	0.00	2.3	70.73	71.60	-2.3	5,603	-0.04%
2023/10/30	1	68.80	0	0.00	68.90	1	5,484	0.02%
2023/10/27	1	69.50	0	0.00	68.80	1	5,462	0.02%
2023/10/26	1	68.00	12.2	67.30	67.40	-11.2	5,461	-0.21%
2023/10/25	2	67.90	0	0.00	68.20	2	5,516	0.04%
2023/10/24	0.3	67.60	12	66.80	67.70	-11.7	5,581	-0.21%
2023/10/23	3	66.20	3	66.30	66.30	0	5,657	0.00%
2023/10/20	0	0.00	1.2	67.59	67.80	-1.2	5,922	-0.02%
2023/10/19	3	67.13	6	67.47	67.50	-3	6,073	-0.05%
2023/10/18	0	66.10	1	67.00	67.00	-1	6,176	-0.02%
2023/10/17	3.1	67.25	4	67.38	67.00	-0.9	6,165	-0.01%
2023/10/16	0	68.05	0	0.00	68.10	0	6,249	0.00%
2023/10/13	0	66.40	0	0.00	66.50	0	6,297	0.00%
2023/10/12	6	65.28	5.1	65.49	65.50	0.9	6,268	0.01%
2023/10/11	12	64.46	0	0.00	64.80	12	6,265	0.19%
2023/10/06	0	63.10	3.4	63.12	63.00	-3.4	6,240	-0.05%
2023/10/05	0	0.00	1	61.50	61.50	-1	6,219	-0.02%
2023/10/04	0.1	61.00	2	61.15	61.30	-1.9	6,212	-0.03%
2023/10/03	0	0.00	4	61.55	61.60	-4	6,165	-0.06%
2023/10/02	0	0.00	1	60.10	60.00	-1	6,109	-0.02%
2023/09/28	0	0.00	1	60.50	60.60	-1	6,078	-0.02%
2023/09/27	0	0.00	2	60.00	60.00	-2	6,091	-0.03%
2023/09/26	0	0.00	2	60.00	60.00	-2	6,178	-0.03%
2023/09/25	0	0.00	10	59.50	60.00	-10	6,155	-0.16%
2023/09/21	2	59.30	0	0.00	59.30	2	6,071	0.03%
2023/09/20	0	0.00	0.3	59.80	59.60	-0.3	6,051	-0.01%
2023/09/19	0	0.00	2.2	59.79	59.40	-2.2	5,985	-0.04%
2023/09/18	0	0.00	1	59.70	59.50	-1	5,945	-0.02%
2023/09/15	2	59.25	6.1	59.72	59.50	-4.1	5,888	-0.07%
2023/09/14	0.2	57.65	3	58.00	58.20	-2.8	5,765	-0.05%
2023/09/13	0	0.00	2	57.30	57.40	-2	5,760	-0.03%
2023/09/12	2.1	56.27	2	57.20	56.90	0.1	5,792	0.00%
2023/09/11	1	56.20	1	56.90	56.50	0	5,783	0.00%
2023/09/07	2	56.80	7	56.30	56.70	-5	5,796	-0.09%
2023/09/05	0	0.00	4	55.13	55.20	-4	5,683	-0.07%
2023/08/29	0	0.00	1	53.40	53.80	-1	5,618	-0.02%
2023/08/28	1	53.70	1	54.20	54.00	0	5,603	0.00%
2023/08/24	6	53.78	0	0.00	53.40	6	5,692	0.11%
2023/08/23	1	54.10	0	0.00	55.50	1	5,647	0.02%
2023/08/21	0	0.00	3	53.93	54.00	-3	5,608	-0.05%
2023/08/18	0	0.00	8	53.46	53.70	-8	5,628	-0.14%
2023/08/17	0	0.00	5	52.64	52.80	-5	5,642	-0.09%
2023/08/15	3	52.27	1	52.90	52.20	2	5,693	0.04%
2023/08/14	0	0.00	1	51.10	52.00	-1	5,640	-0.02%
2023/08/10	0	0.00	1	50.50	51.50	-1	5,571	-0.02%
2023/08/04	0	0.00	11	50.08	49.95	-11	5,440	-0.20%
2023/08/02	5	49.58	0	49.85	49.95	5	5,402	0.09%
2023/08/01	0	50.30	0	0.00	50.40	0	5,379	0.00%
2023/07/31	1	50.20	0	0.00	50.40	1	5,398	0.02%
2023/07/28	11	49.94	1	50.60	50.30	10	5,366	0.19%
2023/07/27	3	49.32	0	0.00	49.80	3	5,239	0.06%
2023/07/26	6	49.46	5	49.55	49.15	1	5,170	0.02%
2023/07/25	17	50.11	0	0.00	50.10	17	5,066	0.34%
2023/07/24	2	56.40	2	56.70	56.80	0	4,749	0.00%
2023/07/19	1	58.30	0	0.00	57.80	1	4,274	0.02%
2023/07/18	6	58.23	1	58.60	59.00	5	4,157	0.12%
2023/07/14	1	57.20	5	58.00	58.30	-4	3,995	-0.10%
2023/07/13	4	57.45	0	0.00	57.40	4	3,958	0.10%
2023/07/12	1	57.30	0	0.00	58.00	1	3,910	0.03%
2023/07/11	0	0.00	1	56.70	57.30	-1	3,877	-0.03%
2023/07/10	0	0.00	3	56.37	56.30	-3	3,869	-0.08%
2023/07/06	1	56.40	8	56.46	56.60	-7	3,879	-0.18%
2023/07/05	7	56.88	0	0.00	56.90	7	3,862	0.18%
2023/07/04	0	0.00	1	56.10	56.20	-1	3,809	-0.03%
2023/06/16	0	54.40	0	0.00	54.70	0	3,660	0.00%
2023/06/15	0	0.00	10	54.20	54.40	-10	3,596	-0.28%
2023/06/14	2	54.50	1	54.50	54.40	1	3,611	0.03%
2023/06/13	1	54.30	7	54.31	54.40	-6	3,636	-0.16%
2023/06/05	10	53.40	0.1	53.48	53.50	9.9	3,814	0.26%
2023/06/02	6	53.30	0	0.00	53.40	6	3,842	0.16%
2023/05/31	0.1	52.70	3	53.03	53.20	-2.9	3,822	-0.08%
2023/05/29	0	0.00	1	53.00	53.00	-1	3,719	-0.03%
2023/05/22	0	0.00	1	52.70	52.70	-1	3,481	-0.03%
2023/05/19	0	0.00	1	52.40	52.50	-1	3,432	-0.03%
2023/05/18	0	0.00	1	50.70	51.30	-1	3,383	-0.03%
2023/05/16	0	0.00	0	50.20	50.30	0	3,305	0.00%
2023/05/09	1	49.95	0	0.00	50.00	1	3,339	0.03%
2023/05/08	1	50.20	0	0.00	50.20	1	3,372	0.03%
2023/05/04	0.3	50.30	0	0.00	50.20	0.3	3,389	0.01%
2023/04/26	0	0.00	2.7	49.67	49.75	-2.7	3,420	-0.08%
2023/04/18	3	50.20	0	0.00	50.50	3	3,376	0.09%
2023/04/14	1	50.40	0	0.00	50.10	1	3,361	0.03%
2023/04/11	1	50.30	0	0.00	50.70	1	3,361	0.03%
2023/03/30	1	49.80	0	0.00	50.00	1	3,469	0.03%
2023/03/29	6	49.98	2	49.70	49.80	4	3,642	0.11%
2023/03/14	5	48.30	0	0.00	48.30	5	4,333	0.12%
2023/03/13	2	48.93	0	0.00	49.00	2	4,270	0.05%
2023/03/10	2.1	49.40	1	49.35	49.25	1.1	4,211	0.03%
2023/03/09	1	50.00	0	50.00	49.75	1	4,197	0.02%
2023/03/07	0.2	50.10	0	0.00	50.60	0.2	4,211	0.00%
2023/03/06	1	49.90	0	0.00	50.00	1	4,211	0.02%
2023/02/23	1	49.30	0	0.00	49.20	1	4,200	0.02%
2023/02/15	0.1	49.05	3	49.05	48.90	-2.9	4,349	-0.07%
2023/02/13	0	0.00	8	49.40	49.35	-8	4,364	-0.18%
2023/02/08	0	0.00	0	49.60	49.35	0	4,363	0.00%
2023/02/02	0	0.00	4	48.63	49.25	-4	4,296	-0.09%
2023/02/01	0	0.00	7	47.96	48.45	-7	4,253	-0.16%
2023/01/31	2	47.70	0	0.00	47.70	2	4,267	0.05%
2023/01/30	5	47.95	0	0.00	48.25	5	4,215	0.12%
2023/01/17	1	47.20	0	0.00	47.50	1	4,231	0.02%
2023/01/16	0	0.00	1	47.15	47.20	-1	4,251	-0.02%
2023/01/12	0	0.00	9	47.35	47.10	-9	4,365	-0.21%
2023/01/11	1	47.55	0	0.00	47.40	1	4,418	0.02%
2023/01/05	4	47.60	0	0.00	47.80	4	4,650	0.09%
2023/01/03	6	47.73	0	0.00	47.85	6	4,761	0.13%
2022/12/16	0	46.80	0	0.00	48.45	0	4,426	0.00%
2022/12/13	0.2	47.75	0	0.00	47.35	0.2	4,448	0.00%
2022/11/14	0	0.00	2	47.30	47.55	-2	4,551	-0.04%
2022/11/04	0	0.00	0.7	44.70	45.40	-0.7	4,564	-0.02%
2022/10/25	2	44.10	0	0.00	44.25	2	4,645	0.04%
2022/10/21	0	45.50	0	0.00	45.20	0	4,610	0.00%
2022/10/17	0	0.00	0.1	46.15	45.70	-0.1	4,480	0.00%
2022/10/14	0	46.25	0	0.00	46.10	0	4,470	0.00%
2022/10/06	0	0.00	2	47.85	47.70	-2	4,864	-0.04%
2022/10/05	0	0.00	1	47.55	47.30	-1	4,916	-0.02%
2022/10/04	1	46.75	0	0.00	47.00	1	4,936	0.02%
2022/09/30	2	45.80	0	0.00	46.45	2	4,875	0.04%
2022/09/28	0	0.00	4	46.45	46.10	-4	4,769	-0.08%
2022/09/23	0	47.60	0	0.00	47.40	0	4,628	0.00%
2022/09/22	0	48.30	0	0.00	48.20	0	4,619	0.00%
2022/09/21	0	49.35	0	0.00	49.05	0	4,510	0.00%
2022/09/20	10	49.39	0	0.00	49.90	10	4,422	0.23%
2022/09/19	0	0.00	2	50.00	50.00	-2	4,355	-0.05%
2022/09/06	0	0.00	0.1	50.80	50.90	-0.1	4,661	0.00%
2022/09/02	0.1	51.20	0	0.00	50.90	0.1	4,794	0.00%
2022/08/26	0	0.00	0.5	50.70	51.00	-0.5	5,207	-0.01%
2022/08/19	0	0.00	1	50.00	49.90	-1	6,057	-0.02%
2022/08/18	2	49.80	0	0.00	49.90	2	6,153	0.03%
2022/08/17	1	51.00	1	51.59	51.00	0	6,319	0.00%
2022/08/16	0	0.00	1	51.80	51.70	-1	6,438	-0.02%
2022/08/15	1	51.30	0	0.00	51.30	1	6,469	0.02%
2022/08/10	0	0.00	0.2	51.00	51.10	-0.2	6,653	0.00%
2022/08/08	0	0.00	1	51.00	51.30	-1	6,689	-0.01%
2022/08/02	0	49.85	0	0.00	50.20	0	6,790	0.00%
2022/07/29	0	0.00	10	50.00	50.20	-10	6,743	-0.15%
2022/07/28	0	49.80	0	0.00	49.60	0	6,705	0.00%
2022/07/27	1	49.20	0	0.00	49.45	1	6,679	0.01%
2022/07/25	0	49.35	0	0.00	49.05	0	6,645	0.00%
2022/07/22	0	0.00	10.2	49.51	49.55	-10.2	6,653	-0.15%
2022/07/20	0	49.10	0	0.00	49.10	0	6,538	0.00%
2022/07/18	0	52.10	0	0.00	52.80	0	6,297	0.00%
2022/07/15	1	51.50	0	0.00	51.80	1	6,149	0.02%
2022/07/14	1	52.10	0	0.00	52.10	1	6,075	0.02%
2022/07/13	0	0.00	1	52.30	52.20	-1	5,983	-0.02%
2022/07/12	1	51.00	0	0.00	51.50	1	5,926	0.02%
2022/07/08	0	0.00	10.6	52.91	53.00	-10.6	5,908	-0.18%
2022/07/06	0.4	52.20	0.1	51.90	51.80	0.3	5,882	0.01%
2022/06/24	0	0.00	0.1	55.60	55.30	-0.1	5,928	0.00%
2022/06/23	0.2	54.40	0	0.00	54.90	0.2	5,937	0.00%
2022/06/22	8	54.60	0	0.00	54.80	8	5,889	0.14%
2022/06/16	1	56.60	0	0.00	56.80	1	5,607	0.02%
2022/06/15	0	0.00	0.2	56.90	56.50	-0.2	5,680	0.00%
2022/06/13	3	57.20	0	0.00	56.80	3	5,604	0.05%
2022/06/09	0	0.00	1	57.30	57.10	-1	5,509	-0.02%
2022/06/08	3	57.37	2	57.49	57.20	1	5,379	0.02%
2022/06/07	2.2	57.05	1	57.40	56.90	1.2	5,333	0.02%
2022/06/06	0	0.00	3	57.27	57.00	-3	5,224	-0.06%
2022/06/02	0	0.00	1	55.80	56.10	-1	5,140	-0.02%
2022/06/01	3	55.50	1	55.90	55.40	2	5,120	0.04%
2022/05/31	36.3	54.00	1	54.20	52.80	35.3	4,955	0.71%
2022/05/30	3	55.83	1	55.90	54.40	2	4,711	0.04%
2022/05/27	1	56.10	1	56.60	56.20	0	4,554	0.00%
2022/05/26	0	0.00	1	56.40	55.90	-1	4,473	-0.02%
2022/05/25	1	56.60	5	56.86	56.10	-4	4,402	-0.09%
2022/05/24	0	0.00	1	56.40	56.20	-1	4,249	-0.02%
2022/05/20	0	0.00	7	55.89	56.00	-7	4,080	-0.17%
2022/05/19	0	0.00	37	54.12	54.40	-37	3,976	-0.93%
2022/05/18	2	53.85	0	0.00	54.60	2	3,952	0.05%
2022/05/13	1	52.80	1	53.50	53.50	0	3,964	0.00%
2022/05/12	0	0.00	4	53.20	53.40	-4	3,988	-0.10%
2022/05/09	5	53.00	0	53.50	53.00	5	3,972	0.13%
2022/05/06	0.1	54.20	0	0.00	54.40	0.1	3,996	0.00%
2022/05/04	4	53.80	0	0.00	53.80	4	4,069	0.10%
2022/05/03	0	0.00	2	53.90	53.90	-2	4,114	-0.05%
2022/04/28	1	53.00	0	0.00	54.20	1	4,209	0.02%
2022/04/26	1	54.00	0	0.00	54.70	1	4,232	0.02%
2022/04/25	0	55.50	0	0.00	54.70	0	4,310	0.00%
2022/04/22	6	55.50	0	0.00	56.10	6	4,303	0.14%
2022/04/18	0	0.00	1	56.10	56.00	-1	4,653	-0.02%
2022/04/14	1	56.50	1	56.40	56.40	0	4,672	0.00%
2022/04/13	10	56.00	2	56.20	56.50	8	4,681	0.17%
2022/04/12	0	0.00	1	55.60	55.50	-1	4,727	-0.02%
2022/04/11	3	55.63	0	0.00	56.00	3	4,751	0.06%
2022/04/08	1	55.40	0	0.00	56.00	1	4,779	0.02%
2022/04/07	0	55.90	0	0.00	55.50	0	4,784	0.00%
2022/04/06	0	0.00	5	55.90	56.50	-5	4,751	-0.11%
2022/04/01	1	55.80	0	0.00	56.20	1	4,743	0.02%
2022/03/30	1	56.10	0	0.00	56.40	1	4,771	0.02%
2022/03/29	0	56.00	0	0.00	56.40	0	4,789	0.00%
2022/03/28	1	55.80	2	55.85	56.20	-1	4,808	-0.02%
2022/03/24	4	56.53	0	0.00	56.90	4	4,842	0.08%
2022/03/23	3	56.46	11	56.90	56.30	-8	4,912	-0.16%
2022/03/22	3	58.07	6	58.00	58.20	-3	4,765	-0.06%
2022/03/21	3	58.07	1	58.20	58.20	2	4,776	0.04%
2022/03/18	1	57.60	0	0.00	58.50	1	4,765	0.02%
2022/03/17	1	56.90	0	0.00	57.30	1	4,639	0.02%
2022/03/15	1	56.01	0	0.00	56.40	1	4,629	0.02%
2022/03/14	1	57.00	0	0.00	57.20	1	4,597	0.02%
2022/03/11	2	56.95	0.1	57.00	57.20	1.9	4,601	0.04%
2022/03/10	1	57.00	2	57.20	57.20	-1	4,614	-0.02%
2022/03/09	1.7	56.10	0	0.00	56.10	1.7	4,570	0.04%
2022/03/08	1	55.50	3	55.73	55.60	-2	4,550	-0.04%
2022/03/07	5	55.92	1	56.00	56.10	4	4,497	0.09%
2022/03/04	3	56.77	6.2	56.75	56.80	-3.2	4,639	-0.07%
2022/03/03	0	56.80	0	0.00	56.90	0	4,648	0.00%
2022/03/02	4.1	56.80	0	0.00	56.90	4.1	4,619	0.09%
2022/03/01	8	56.40	0	0.00	56.70	8	4,574	0.17%
2022/02/25	2	55.35	0	0.00	55.70	2	4,518	0.04%
2022/02/24	3	55.37	1	55.90	55.70	2	4,479	0.04%
2022/02/23	2.1	55.85	0	0.00	56.20	2.1	4,419	0.05%
2022/02/22	2	55.35	0	0.00	56.00	2	4,427	0.05%
2022/02/21	1	55.90	0	0.00	55.90	1	4,442	0.02%
2022/02/18	0	55.70	2	55.50	55.90	-2	4,563	-0.04%
2022/02/17	3	56.30	5	55.96	55.90	-2	4,577	-0.04%
2022/02/16	2	55.90	0	0.00	56.00	2	4,555	0.04%
2022/02/15	0	55.50	3	55.60	55.50	-3	4,535	-0.07%
2022/02/14	0	0.00	2	56.00	55.80	-2	4,485	-0.04%
2022/02/11	4	56.20	1	56.00	56.10	3	4,438	0.07%
2022/02/10	0	0.00	0.2	55.40	55.60	-0.2	4,358	0.00%
2022/02/09	0	0.00	3.2	55.16	55.20	-3.2	4,343	-0.07%
2022/02/08	1	55.00	0	0.00	55.20	1	4,308	0.02%
2022/02/07	1	54.70	0	0.00	55.10	1	4,275	0.02%
2022/01/26	1	54.40	0	0.00	54.40	1	4,189	0.02%
2022/01/25	0	0.00	39	54.00	54.50	-39	4,188	-0.93%
2022/01/21	1	54.20	2	54.40	54.30	-1	4,133	-0.02%
2022/01/17	0	0.00	3	53.37	53.50	-3	3,949	-0.08%
2022/01/14	1	53.50	0	0.00	53.40	1	4,013	0.02%
2022/01/13	2	53.90	2	53.45	53.90	0	3,994	0.00%
2022/01/12	1	53.20	3	53.70	53.60	-2	3,977	-0.05%
2022/01/11	5	53.12	1	52.40	53.20	4	3,898	0.10%
2022/01/10	1	51.80	0	0.00	51.80	1	3,807	0.03%
2022/01/07	0	51.90	1	51.80	51.70	-1	3,814	-0.03%
2022/01/06	2.5	51.86	0	0.00	52.00	2.5	3,788	0.07%
2022/01/05	1.2	51.73	0	0.00	51.80	1.2	3,781	0.03%
2022/01/04	0.2	51.95	0	0.00	51.90	0.2	3,756	0.00%
2022/01/03	0	0.00	4	52.50	52.30	-4	3,738	-0.11%
2021/12/29	1	52.00	8	52.50	52.50	-7	3,711	-0.19%
2021/12/28	1	52.20	0	0.00	52.20	1	3,706	0.03%
2021/12/24	1	51.10	0	0.00	51.20	1	3,706	0.03%
2021/12/22	2	50.50	1	51.00	50.70	1	3,689	0.03%
2021/12/21	0	50.80	2	50.70	50.80	-2	3,642	-0.05%
2021/12/20	0	0.00	1	50.40	50.60	-1	3,608	-0.03%
2021/12/17	12	50.72	0	0.00	50.80	12	3,575	0.34%
2021/12/16	2	50.51	0	0.00	50.60	2	3,487	0.06%
2021/12/15	8	50.30	1.2	50.33	50.50	6.8	3,506	0.20%
2021/12/14	3	50.63	2	50.60	50.50	1	3,531	0.03%
2021/12/13	2.2	50.62	0	0.00	50.60	2.2	3,523	0.06%
2021/12/10	1	50.50	3	50.60	50.40	-2	3,512	-0.06%
2021/12/08	3	50.23	0	0.00	50.20	3	3,497	0.09%
2021/12/07	0	0.00	20	50.40	50.30	-20	3,492	-0.57%
2021/12/03	1.2	50.15	0	0.00	50.10	1.2	3,495	0.03%
2021/12/02	1	50.10	1	50.10	50.10	0	3,493	0.00%
2021/12/01	1	50.10	0	0.00	50.40	1	3,499	0.03%
2021/11/29	1	49.90	1	50.00	49.95	0	3,298	0.00%
2021/11/26	3	50.10	0	0.00	50.00	3	3,292	0.09%
2021/11/24	1	50.50	0	0.00	50.50	1	3,289	0.03%
2021/11/23	0	50.80	0	0.00	50.60	0	3,297	0.00%
2021/11/22	1	50.70	0	0.00	51.00	1	3,299	0.03%
2021/11/19	3	50.33	0	0.00	50.50	3	3,306	0.09%
2021/11/18	1	50.20	0	0.00	50.10	1	3,273	0.03%
2021/11/17	3	50.67	0	0.00	50.50	3	3,221	0.09%
2021/11/16	0	51.60	0	0.00	51.80	0	3,126	0.00%
2021/11/12	0	52.00	4	52.20	52.10	-4	3,240	-0.12%
2021/11/11	4	52.05	0	0.00	52.10	4	3,309	0.12%
2021/11/10	2	52.00	0	0.00	52.20	2	3,420	0.06%
2021/11/08	5	51.90	1	52.10	52.10	4	3,634	0.11%
2021/11/05	0	0.00	2	52.00	52.10	-2	4,046	-0.05%
2021/11/04	5	51.90	0	0.00	51.80	5	4,187	0.12%
2021/11/03	0	0.00	1	52.40	52.60	-1	4,288	-0.02%
2021/11/02	1	52.78	2	52.85	52.00	-1	4,352	-0.02%
2021/11/01	5	52.40	0	0.00	52.60	5	4,399	0.11%
2021/10/29	0	0.00	3	52.07	51.90	-3	4,453	-0.07%
2021/10/28	1	52.50	2	52.10	52.00	-1	4,509	-0.02%
2021/10/27	1	51.90	0	0.00	51.90	1	4,517	0.02%
2021/10/26	3	52.00	0	0.00	51.80	3	4,543	0.07%
2021/10/25	3	51.70	4	51.60	51.40	-1	4,542	-0.02%
2021/10/22	0	0.00	69	51.50	51.80	-69	4,561	-1.51%
2021/10/21	0	50.40	0	0.00	50.40	0	4,493	0.00%
2021/10/20	0	0.00	3	50.57	50.50	-3	4,446	-0.07%
2021/10/19	70	50.00	0	50.10	50.60	70	4,489	1.56%
2021/10/18	1	49.60	2	49.75	49.60	-1	4,473	-0.02%
2021/10/15	0	49.40	0.1	49.35	49.50	0	4,479	0.00%
2021/10/14	0	0.00	0.1	49.05	49.30	-0.1	4,493	0.00%
2021/10/13	2	49.08	1.1	48.95	48.95	0.9	4,577	0.02%
2021/10/08	0	0.00	5	49.06	49.00	-5	4,683	-0.11%
2021/10/05	0	0.00	6	47.10	47.55	-6	4,859	-0.12%
2021/10/01	3	48.08	0	0.00	48.05	3	5,005	0.06%
2021/09/30	1	48.50	0	0.00	48.50	1	5,197	0.02%
2021/09/29	1	48.20	0	0.00	48.20	1	5,937	0.02%
2021/09/28	71	48.54	0	0.00	48.90	71	6,454	1.10%
2021/09/27	10	48.85	0	0.00	48.70	10	6,662	0.15%
2021/09/24	0.1	48.90	0	0.00	48.50	0.1	6,691	0.00%
2021/09/23	2	48.50	0	0.00	48.35	2	6,726	0.03%
2021/09/22	0	0.00	4	48.14	48.15	-4	6,709	-0.06%
2021/09/16	1	48.65	0	0.00	48.65	1	6,655	0.02%
2021/09/15	0.1	48.50	0	0.00	48.25	0.1	6,700	0.00%
2021/09/10	5	48.26	6	48.38	48.40	-1	6,835	-0.01%
2021/09/07	4	47.70	0	0.00	47.80	4	6,939	0.06%
2021/09/06	7	48.04	0	0.00	47.80	7	6,956	0.10%
2021/09/03	0	48.15	0	0.00	48.15	0	6,950	0.00%
2021/08/31	0	0.00	4	48.18	48.40	-4	6,952	-0.06%
2021/08/27	0	0.00	1	47.60	47.65	-1	6,936	-0.01%
2021/08/26	2	47.50	0	0.00	47.50	2	6,929	0.03%
2021/08/25	0	0.00	1	47.75	47.85	-1	6,941	-0.01%
2021/08/20	0	46.80	0	0.00	46.55	0	6,993	0.00%
2021/08/19	1	47.00	9	47.55	47.10	-8	7,091	-0.11%
2021/08/16	0	47.10	0	0.00	47.40	0	6,916	0.00%
2021/08/13	1	47.90	0	0.00	47.90	1	6,827	0.01%
2021/08/12	16.1	48.56	11	47.80	48.35	5.1	6,804	0.07%
2021/08/11	12.1	49.18	1	48.75	48.85	11.1	6,673	0.17%
2021/08/10	1	55.50	4	55.30	55.10	-3	6,273	-0.05%
2021/08/09	1	55.80	0	0.00	55.40	1	6,181	0.02%
2021/08/06	26	55.66	24	55.55	55.60	2	6,101	0.03%
2021/08/05	14.1	55.86	1	56.00	56.20	13.1	6,078	0.22%
2021/08/03	1	55.10	0	0.00	55.10	1	6,142	0.02%
2021/07/30	2	54.80	0	0.00	54.60	2	6,060	0.03%
2021/07/28	5	54.30	0	0.00	54.60	5	6,082	0.08%
2021/07/26	0	0.00	36	54.90	54.80	-36	6,156	-0.58%
2021/07/23	0	0.00	5	54.60	55.00	-5	6,184	-0.08%
2021/07/21	4	54.30	4	54.60	54.60	0	6,136	0.00%
2021/07/20	10	54.80	2	54.75	54.80	8	6,137	0.13%
2021/07/19	18	55.12	6.2	55.20	55.20	11.8	6,115	0.19%
2021/07/16	6	54.40	0	0.00	54.40	6	6,090	0.10%
2021/07/15	24	53.88	1	54.40	54.10	23	6,054	0.38%
2021/07/14	4	53.83	1	54.00	54.10	3	5,979	0.05%
2021/07/13	8	54.30	4	54.18	54.20	4	5,909	0.07%
2021/07/12	8	55.23	0	0.00	55.00	8	5,810	0.14%
2021/07/09	13	55.40	0	0.00	55.40	13	5,715	0.23%
2021/07/07	12	56.03	1	55.70	55.80	11	5,586	0.20%
2021/07/06	8	57.58	2	58.40	57.00	6	5,419	0.11%
2021/07/05	12	57.70	16.3	57.70	57.70	-4.3	4,804	-0.09%
2021/07/02	22	52.20	41	52.87	52.50	-19	4,266	-0.45%
2021/07/01	13	51.49	11	51.05	51.10	2	4,058	0.05%
2021/06/30	2	51.05	1	50.90	51.10	1	4,050	0.02%
2021/06/29	2	50.50	0	0.00	50.70	2	4,031	0.05%
2021/06/28	1	50.30	1	50.50	50.40	0	4,085	0.00%
2021/06/25	1	50.20	0	0.00	50.20	1	4,092	0.02%
2021/06/22	1	50.40	0	0.00	50.50	1	4,089	0.02%
2021/06/21	0	50.10	0	0.00	50.20	0	4,041	0.00%
2021/06/18	3.1	50.28	0	0.00	50.00	3.1	3,990	0.08%
2021/06/17	0.1	51.00	2	51.10	51.10	-1.9	3,881	-0.05%
2021/06/16	1	50.30	0	0.00	50.90	1	3,960	0.03%
2021/06/15	1	50.50	1	51.00	50.70	0	3,979	0.00%
2021/06/11	12	50.90	0	0.00	50.80	12	4,037	0.30%
2021/06/10	4	50.30	0	0.00	50.40	4	4,074	0.10%
2021/06/04	0	0.00	3.2	51.13	51.30	-3.2	4,082	-0.08%
2021/06/03	0	0.00	10.4	51.05	51.30	-10.4	4,097	-0.25%
2021/06/02	2	51.50	0	51.70	51.80	2	4,113	0.05%
2021/06/01	2	52.00	1	52.10	51.90	1	4,110	0.02%
2021/05/31	1.2	51.62	1.2	51.45	51.90	0	4,146	0.00%
2021/05/28	2.5	51.48	0	0.00	51.60	2.5	4,161	0.06%
2021/05/27	1.4	50.94	1	51.90	51.90	0.4	4,198	0.01%
2021/05/26	9.1	50.58	0	0.00	50.70	9.1	4,136	0.22%
2021/05/25	0.5	49.85	0	0.00	50.00	0.5	4,141	0.01%
2021/05/24	1	49.10	0	0.00	49.30	1	4,155	0.02%
2021/05/21	1	49.00	0	0.00	49.45	1	4,222	0.02%
2021/05/20	2	49.40	1	49.40	49.40	1	4,210	0.02%
2021/05/19	0	0.00	5	50.40	50.00	-5	4,196	-0.12%
2021/05/18	2	48.40	0	0.00	49.20	2	4,190	0.05%
2021/05/12	1.2	48.48	0	0.00	47.50	1.2	4,096	0.03%
2021/05/11	3	49.67	3	50.10	49.20	0	4,026	0.00%
2021/05/07	3	50.30	0	0.00	50.90	3	4,013	0.07%
2021/05/06	0	0.00	4	50.30	50.00	-4	4,029	-0.10%
2021/05/03	0	0.00	1	50.80	50.30	-1	4,201	-0.02%
2021/04/28	0	0.00	3	51.50	51.60	-3	4,174	-0.07%
2021/04/26	0	0.00	1	50.10	49.95	-1	4,197	-0.02%
2021/04/20	0	0.00	0.3	48.17	48.55	-0.3	4,224	-0.01%
2021/04/19	0.1	47.60	1	48.15	48.25	-0.9	4,271	-0.02%
2021/04/14	0	47.00	0	0.00	47.35	0	4,401	0.00%
2021/04/13	0	0.00	16	47.58	47.35	-16	4,410	-0.36%
2021/04/12	1	47.24	1	46.95	47.05	0	4,394	0.00%
2021/04/09	3.1	47.15	12	47.65	46.95	-8.9	4,361	-0.20%
2021/04/08	0	0.00	6	49.35	49.50	-6	4,206	-0.14%
2021/04/07	0.1	49.40	0	0.00	49.60	0.1	4,227	0.00%
2021/04/06	0	0.00	12	49.52	49.55	-12	4,215	-0.29%
2021/04/01	2	48.75	6	48.90	48.80	-4	4,201	-0.10%
2021/03/31	3	48.91	0	0.00	48.80	3	4,187	0.07%
2021/03/30	5.1	48.50	2	48.60	48.75	3.1	4,141	0.08%
2021/03/29	0	0.00	2	48.50	48.25	-2	4,161	-0.05%
2021/03/26	0	48.10	0	0.00	47.95	0	4,136	0.00%
2021/03/25	0	47.60	0	0.00	48.15	0	4,134	0.00%
2021/03/24	0.1	47.65	0	0.00	47.80	0.1	4,144	0.00%
2021/03/23	0.1	47.49	0	0.00	47.85	0.1	4,144	0.00%
2021/03/22	0	47.45	0	0.00	47.65	0	4,171	0.00%
2021/03/19	0.1	47.55	3	47.95	47.65	-2.9	4,178	-0.07%
2021/03/18	0.1	47.75	0.1	47.80	47.95	0	4,119	0.00%
2021/03/17	1	47.50	0.8	47.20	47.25	0.2	4,149	0.01%
2021/03/16	3	46.90	93	47.12	47.15	-90	4,130	-2.18%
2021/03/15	49	46.20	6	46.37	46.60	43	4,179	1.03%
2021/03/11	0.5	45.45	1	45.55	45.55	-0.5	4,250	-0.01%
2021/03/09	0	44.85	0	0.00	45.00	0	4,402	0.00%
2021/03/08	8	44.83	0	0.00	44.90	8	4,530	0.18%
2021/03/05	16.1	45.09	0	0.00	45.25	16.1	4,703	0.34%
2021/03/04	3	45.38	0	0.00	45.45	3	5,108	0.06%
2021/03/03	4	45.61	3	46.20	46.00	1	5,155	0.02%
2021/03/02	1	45.90	30	46.15	45.90	-29	5,204	-0.56%
2021/02/26	1	45.20	4	45.33	45.35	-3	5,188	-0.06%
2021/02/25	0	0.00	11	45.40	45.50	-11	5,131	-0.21%
2021/02/24	3	44.95	1	45.00	45.05	2	5,126	0.04%
2021/02/23	20	45.10	0	0.00	45.05	20	5,111	0.39%
2021/02/22	26	44.48	0	0.00	44.45	26	5,069	0.51%
2021/02/19	11	44.03	0	0.00	44.30	11	5,072	0.22%
2021/02/18	2	44.55	0	0.00	44.45	2	5,068	0.04%
2021/02/17	0	0.00	1	44.15	44.20	-1	5,060	-0.02%
2021/02/03	1	43.75	5	43.75	43.95	-4	5,048	-0.08%
2021/01/28	2	44.00	1	43.80	44.10	1	4,965	0.02%
2021/01/27	1	44.50	0	0.00	44.60	1	4,929	0.02%
2021/01/26	4	45.06	52	44.92	44.70	-48	4,896	-0.98%
2021/01/25	0	0.00	12	45.54	45.60	-12	4,766	-0.25%
2021/01/20	50	43.35	47	42.92	42.80	3	4,669	0.06%
2021/01/18	5	43.55	0	0.00	43.45	5	4,567	0.11%
2021/01/15	0	0.00	1	43.70	43.50	-1	4,542	-0.02%
2021/01/13	0	0.00	2	43.73	43.60	-2	4,567	-0.04%
2021/01/12	0	0.00	110	44.02	43.65	-110	4,539	-2.42%	大賣/鉅額交易
2021/01/07	2	42.95	2	43.15	43.30	0	4,364	0.00%
2021/01/06	9	42.89	1	42.80	42.75	8	4,307	0.19%
2021/01/05	0	0.00	2	42.90	42.90	-2	4,262	-0.05%
2021/01/04	1	42.65	0	0.00	42.80	1	4,250	0.02%
2020/12/31	0	0.00	4	42.70	42.90	-4	4,239	-0.09%
2020/12/30	0	0.00	1	42.80	42.85	-1	4,225	-0.02%
2020/12/29	0	0.00	0.3	42.65	42.85	-0.3	4,201	-0.01%
2020/12/28	0	0.00	1	42.80	42.75	-1	4,203	-0.02%
2020/12/25	1.5	42.35	0.5	42.32	42.55	1	4,195	0.02%
2020/12/23	6	42.03	0	0.00	42.25	6	4,186	0.14%
2020/12/22	5	42.30	0	0.00	42.00	5	4,268	0.12%
2020/12/21	0	0.00	2	42.18	42.45	-2	4,374	-0.05%
2020/12/18	7	42.28	0	0.00	42.15	7	4,440	0.16%
2020/12/17	1	42.45	1	42.60	42.30	0	4,440	0.00%
2020/12/15	0	0.00	102	42.12	42.05	-102	4,452	-2.29%	大賣/鉅額交易
2020/12/14	2	42.48	59.9	42.31	42.45	-57.9	4,436	-1.30%
2020/12/11	1	42.40	4	42.30	42.40	-3	4,415	-0.07%
2020/12/10	0	0.00	182	42.24	42.20	-182	4,401	-4.14%	大賣/鉅額交易
2020/12/09	0	0.00	50	42.26	42.15	-50	4,362	-1.15%
2020/12/08	1	41.90	4	42.00	42.05	-3	4,289	-0.07%
2020/12/07	4	41.75	23	41.85	41.90	-19	4,231	-0.45%
2020/12/04	9	41.52	5	41.70	41.75	4	4,172	0.10%
2020/12/02	0	0.00	1	41.30	41.60	-1	4,056	-0.02%
2020/12/01	15	41.84	1	41.95	41.80	14	3,975	0.35%
2020/11/30	20	41.40	107	42.48	42.65	-87	3,794	-2.29%	大賣/
2020/11/27	1	40.35	0	0.00	40.65	1	3,365	0.03%
2020/11/25	2	40.00	0	0.00	40.00	2	3,288	0.06%
2020/11/20	14	40.06	2	40.15	40.05	12	3,209	0.37%
2020/11/18	0	0.00	1	40.50	40.50	-1	3,207	-0.03%
2020/11/17	1	40.60	0	0.00	40.35	1	3,212	0.03%
2020/11/16	20	40.25	0	0.00	40.30	20	3,259	0.61%
2020/11/12	14	40.15	0	0.00	40.30	14	3,289	0.43%
2020/11/11	5	40.15	0	0.00	40.25	5	3,291	0.15%
2020/11/10	1	39.80	1	40.05	40.00	0	3,268	0.00%
2020/11/09	1	39.55	2	39.70	39.80	-1	3,261	-0.03%
2020/11/04	0	0.00	13	39.10	39.20	-13	3,337	-0.39%
2020/11/03	0	0.00	25	39.15	39.10	-25	3,360	-0.74%
2020/10/29	10	39.07	0	0.00	39.00	10	3,453	0.29%
2020/10/28	0	0.00	3	39.65	39.65	-3	3,482	-0.09%
2020/10/27	1	39.50	0	0.00	39.50	1	3,669	0.03%
2020/10/26	0	0.00	2	39.45	39.40	-2	3,768	-0.05%
2020/10/23	3	39.22	0	0.00	39.20	3	3,879	0.08%
2020/10/20	5	39.10	0	0.00	39.15	5	4,120	0.12%
2020/10/16	0	0.00	1	39.45	39.45	-1	4,327	-0.02%
2020/10/15	1	39.40	0	0.00	39.30	1	4,416	0.02%
2020/10/14	6	39.43	0	0.00	39.35	6	4,539	0.13%
2020/10/08	1	39.75	0	0.00	39.75	1	4,836	0.02%
2020/10/06	0	0.00	6	39.30	39.35	-6	4,921	-0.12%
2020/10/05	0	0.00	1	39.20	38.65	-1	4,953	-0.02%
2020/09/30	0	0.00	1	38.80	38.90	-1	4,992	-0.02%
2020/09/25	1	37.60	0	0.00	37.95	1	5,089	0.02%
2020/09/24	2.2	38.00	0	0.00	37.75	2.2	5,022	0.04%
2020/09/23	4	38.39	1	38.45	38.55	3	4,941	0.06%
2020/09/18	1	39.75	0	0.00	39.80	1	4,845	0.02%
2020/09/17	3	39.82	0	0.00	39.80	3	4,823	0.06%
2020/09/16	1	40.00	0	0.00	39.90	1	4,833	0.02%
2020/09/15	1	39.85	0	0.00	39.95	1	4,831	0.02%
2020/09/11	1	40.00	1	39.90	40.00	0	4,915	0.00%
2020/09/10	1	40.10	0	0.00	40.15	1	4,911	0.02%
2020/09/08	0.1	40.00	0	0.00	40.00	0.1	4,956	0.00%
2020/09/07	1	40.10	3	40.20	40.10	-2	4,969	-0.04%
2020/09/04	6	40.05	0	0.00	40.40	6	4,988	0.12%
2020/09/03	2	40.70	0	0.00	40.45	2	4,938	0.04%
2020/09/02	2	40.60	1	40.45	40.80	1	4,944	0.02%
2020/09/01	0	0.00	1	40.70	40.35	-1	5,006	-0.02%
2020/08/31	0	0.00	3	41.55	41.10	-3	5,000	-0.06%
2020/08/27	1	41.30	1	41.35	41.50	0	4,963	0.00%
2020/08/26	4	41.20	0	0.00	41.55	4	4,959	0.08%
2020/08/25	0	0.00	2	41.45	41.50	-2	4,974	-0.04%
2020/08/21	9	40.33	2	40.65	40.30	7	5,056	0.14%
2020/08/20	4	41.00	0	0.00	40.10	4	5,022	0.08%
2020/08/19	2	41.28	0	0.00	41.00	2	4,971	0.04%
2020/08/18	1	40.60	1	40.65	40.55	0	4,897	0.00%
2020/08/17	52	40.70	0	0.00	40.70	52	4,913	1.06%
2020/08/14	1	40.55	0	0.00	40.55	1	4,894	0.02%
2020/08/12	1	40.10	0	0.00	40.60	1	4,865	0.02%
2020/08/10	4	40.00	0	0.00	40.00	4	4,798	0.08%
2020/08/05	20	40.00	6	40.20	40.25	14	4,817	0.29%
2020/08/03	2	39.55	0	0.00	39.50	2	4,718	0.04%
2020/07/31	4	40.03	0	0.00	39.90	4	4,649	0.09%
2020/07/30	3	43.25	0	0.00	43.50	3	4,432	0.07%
2020/07/29	5	43.20	0	0.00	43.60	5	4,338	0.12%
2020/07/28	10	43.45	0	0.00	43.60	10	4,249	0.24%
2020/07/27	1	43.90	0	0.00	44.25	1	4,148	0.02%
2020/07/24	0	0.00	2	44.43	44.50	-2	4,044	-0.05%
2020/07/23	0	0.00	7	44.41	44.50	-7	3,914	-0.18%
2020/07/21	2	43.63	0	0.00	44.15	2	3,705	0.05%
2020/07/17	5	43.25	9	43.42	43.25	-4	3,515	-0.11%
2020/07/16	0	0.00	50	42.20	42.30	-50	3,368	-1.48%
2020/07/09	40	41.30	0	0.00	41.30	40	3,184	1.26%
2020/07/08	0	0.00	4.2	41.01	41.15	-4.2	3,131	-0.13%
2020/07/07	0	0.00	3	41.17	41.15	-3	3,088	-0.10%
2020/07/06	0	0.00	4	41.20	41.15	-4	3,055	-0.13%
2020/07/03	1	40.80	13	40.80	40.80	-12	3,017	-0.40%
2020/07/01	4	39.70	0	0.00	39.85	4	2,986	0.13%
2020/06/29	5	39.07	0	0.00	39.10	5	2,968	0.17%
2020/06/24	2	39.55	1	39.55	39.45	1	2,928	0.03%
2020/06/23	2	39.25	0	0.00	39.30	2	2,942	0.07%
2020/06/19	0	0.00	0.4	38.80	38.80	-0.4	2,985	-0.01%
2020/06/17	3	39.10	0	0.00	39.00	3	2,909	0.10%
2020/06/16	2	39.10	0	0.00	39.00	2	3,001	0.07%
2020/06/15	16	39.07	0	0.00	38.80	16	3,126	0.51%
2020/06/12	1	39.10	0	0.00	39.30	1	3,166	0.03%
2020/06/11	1	40.25	0	0.00	39.95	1	3,240	0.03%
2020/06/09	5	40.55	1	40.55	40.45	4	3,367	0.12%
2020/06/08	1	40.40	0	0.00	40.60	1	3,462	0.03%
2020/06/05	5	40.15	0	0.00	40.30	5	3,425	0.15%
2020/06/03	0	0.00	1	40.05	40.25	-1	3,489	-0.03%
2020/06/02	12	39.69	0	0.00	39.80	12	3,487	0.34%
2020/05/29	25	39.35	0	0.00	39.25	25	3,484	0.72%
2020/05/26	0	0.00	1	39.40	39.35	-1	3,518	-0.03%
2020/05/22	1	38.90	0	0.00	38.60	1	3,543	0.03%
2020/05/21	5	39.00	0	0.00	39.20	5	3,551	0.14%
2020/05/19	0	0.00	1	39.15	39.10	-1	3,593	-0.03%
2020/05/15	0	38.90	0	0.00	38.95	0	3,613	0.00%
2020/05/12	6	38.67	5	38.80	38.70	1	3,581	0.03%
2020/05/11	1	38.95	3	38.90	38.80	-2	3,601	-0.06%
2020/05/08	0	0.00	1	38.55	38.50	-1	3,581	-0.03%
2020/05/06	30	37.65	0.3	38.00	38.00	29.7	3,597	0.83%
2020/05/05	6	38.05	0	0.00	38.10	6	3,603	0.17%
2020/04/30	0	0.00	5	38.75	38.95	-5	3,602	-0.14%
2020/04/28	1	38.15	0	0.00	38.10	1	3,648	0.03%
2020/04/23	5	37.20	0	0.00	37.50	5	3,754	0.13%
2020/04/21	0	0.00	0.2	37.30	37.15	-0.2	3,770	-0.01%
2020/04/20	0	0.00	1.2	37.82	37.95	-1.2	3,743	-0.03%
2020/04/14	0	0.00	9	37.45	37.25	-9	3,748	-0.24%
2020/04/13	1	36.70	0	0.00	36.65	1	3,752	0.03%
2020/04/10	1	36.85	0	0.00	36.80	1	3,776	0.03%
2020/04/07	0	0.00	1	36.50	36.05	-1	3,770	-0.03%
2020/03/30	1	34.55	18	34.72	34.90	-17	3,647	-0.47%
2020/03/27	1	35.80	0	0.00	35.35	1	3,661	0.03%
2020/03/25	4	34.78	0	0.00	34.65	4	3,681	0.11%
2020/03/24	2	33.70	1	33.50	33.50	1	3,656	0.03%
2020/03/23	4	31.90	0	0.00	31.65	4	3,641	0.11%
2020/03/20	3	33.42	0	0.00	33.25	3	3,645	0.08%
2020/03/19	5	33.60	13	33.31	31.45	-8	3,558	-0.22%
2020/03/18	3	34.80	0	0.00	34.90	3	3,434	0.09%
2020/03/16	10	36.65	5	37.40	36.45	5	3,232	0.15%
2020/03/13	0	0.00	5	36.05	37.60	-5	3,164	-0.16%
2020/03/11	0	0.00	10	38.40	38.30	-10	2,912	-0.34%
2020/02/25	1	38.55	1	38.85	38.90	0	2,890	0.00%
2020/02/21	0	0.00	2	39.25	39.15	-2	2,913	-0.07%
2020/02/20	0	0.00	5	39.30	39.30	-5	2,938	-0.17%
2020/02/19	2	39.10	0	0.00	39.10	2	2,928	0.07%
2020/02/17	1	38.75	0	0.00	38.75	1	2,998	0.03%
2020/02/13	2	39.05	0	0.00	39.00	2	3,251	0.06%
2020/02/12	0	0.00	5	38.60	38.85	-5	3,230	-0.15%
2020/02/11	0	38.50	0	0.00	38.55	0	3,224	0.00%
2020/02/06	6	38.42	0	0.00	38.40	6	3,268	0.18%
2020/02/05	5	38.10	0	0.00	38.05	5	3,276	0.15%
2020/01/31	0	0.00	5	38.10	38.00	-5	3,320	-0.15%
2020/01/17	5	38.85	0	0.00	39.05	5	3,278	0.15%
2020/01/16	0	0.00	30	39.03	39.05	-30	3,316	-0.90%
2020/01/15	0	0.00	5	38.60	38.60	-5	3,330	-0.15%
2020/01/10	5	38.05	0	0.00	38.15	5	3,472	0.14%
2020/01/08	10	38.10	0	0.00	38.00	10	3,499	0.29%
2020/01/07	5	38.50	0	0.00	38.45	5	3,521	0.14%
2020/01/02	10	39.00	0	0.00	38.95	10	3,661	0.27%
2019/12/27	0	0.00	22	39.12	39.25	-22	3,702	-0.59%
2019/12/23	0	0.00	1	39.45	39.45	-1	3,789	-0.03%
2019/12/18	0	0.00	1	38.95	39.05	-1	3,732	-0.03%
2019/12/17	0	0.00	1	38.85	38.80	-1	3,684	-0.03%
2019/12/11	0	0.00	6	38.40	38.45	-6	3,633	-0.17%
2019/12/10	0	0.00	0.4	38.20	38.30	-0.4	3,639	-0.01%
2019/12/06	0	0.00	10	38.20	38.15	-10	3,647	-0.27%
2019/12/05	0	0.00	47	37.99	38.10	-47	3,639	-1.29%
2019/12/04	6	37.75	0	0.00	37.70	6	3,643	0.16%
2019/12/03	1	37.75	3	37.75	37.75	-2	3,606	-0.06%
2019/12/02	0	0.00	10	37.95	37.85	-10	3,601	-0.28%
2019/11/29	5	37.82	0	0.00	37.95	5	3,597	0.14%
2019/11/28	5	37.90	0	0.00	37.90	5	3,615	0.14%
2019/11/27	0	0.00	22	37.95	38.00	-22	3,617	-0.61%
2019/11/21	12	38.13	0	0.00	38.15	12	3,330	0.36%
2019/11/20	0	0.00	15	38.48	38.60	-15	3,287	-0.46%
2019/11/19	2	38.15	0	0.00	38.30	2	3,290	0.06%
2019/11/14	4	38.36	0.5	38.45	38.50	3.5	3,474	0.10%
2019/11/13	55	39.53	67	40.01	39.00	-12	3,496	-0.34%
2019/11/08	10	38.13	0	0.00	38.05	10	3,291	0.30%
2019/11/07	0	0.00	10	38.50	38.35	-10	3,328	-0.30%
2019/11/06	2	38.40	5	38.40	38.45	-3	3,310	-0.09%
2019/10/29	0	0.00	2	38.15	38.10	-2	3,274	-0.06%
2019/10/28	25	38.13	2	38.03	38.10	23	3,250	0.71%
2019/10/25	0	0.00	1	37.80	38.20	-1	3,219	-0.03%
2019/10/24	1	38.00	0	0.00	37.90	1	3,173	0.03%
2019/10/23	1	37.85	0	0.00	37.95	1	3,118	0.03%
2019/10/22	1	37.35	0	0.00	37.25	1	3,087	0.03%
2019/10/21	1	37.20	0	0.00	37.25	1	3,045	0.03%
2019/10/18	1	37.20	1	37.75	37.05	0	2,983	0.00%
2019/10/17	1	37.55	0	37.65	37.65	1	2,921	0.03%
2019/10/16	0	0.00	1	36.80	37.35	-1	2,896	-0.03%
2019/10/15	2	36.75	0	0.00	36.90	2	2,876	0.07%
2019/10/14	0	0.00	0	37.00	37.00	0	2,843	0.00%
2019/10/09	0	0.00	55	36.85	36.75	-55	2,781	-1.98%
2019/10/08	2	37.40	10	37.40	37.50	-8	2,706	-0.30%
2019/10/07	5	38.00	7	37.87	37.90	-2	2,643	-0.08%
2019/10/04	1	38.00	0	0.00	38.30	1	2,580	0.04%
2019/10/03	20	38.10	0	0.00	38.25	20	2,558	0.78%
2019/10/02	10	38.35	0.1	38.35	38.30	9.9	2,545	0.39%
2019/09/27	4	38.25	0	0.00	38.20	4	2,540	0.16%
2019/09/26	10	38.40	0	0.00	38.35	10	2,538	0.39%
2019/09/25	2	38.48	0	0.00	38.65	2	2,520	0.08%
2019/09/24	6	39.05	0	0.00	39.05	6	2,463	0.24%
2019/09/16	0.9	39.70	0	0.00	39.80	0.9	2,477	0.04%
2019/09/11	0	0.00	50	39.46	39.60	-50	2,525	-1.98%
2019/09/06	2	39.45	0	0.00	39.30	2	2,532	0.08%
2019/09/05	0	0.00	0.2	39.25	39.35	-0.2	2,540	-0.01%
2019/09/03	0	0.00	5	39.00	38.90	-5	2,568	-0.19%
2019/08/29	1	38.70	1	39.00	39.00	0	2,564	0.00%
2019/08/26	5	38.05	0	0.00	37.90	5	2,587	0.19%
2019/08/23	0	0.00	2	38.30	38.50	-2	2,586	-0.08%
2019/08/21	5	38.05	0	0.00	38.20	5	2,698	0.19%
2019/08/20	30	38.03	0	0.00	38.30	30	2,684	1.12%
2019/08/19	1	40.20	11	40.31	40.20	-10	2,599	-0.38%
2019/08/15	16	39.90	1.2	39.96	39.75	14.8	2,473	0.60%
2019/08/14	10	40.50	0	0.00	40.45	10	2,404	0.42%
2019/08/08	2	40.95	2	40.83	41.10	0	2,318	0.00%
2019/08/07	1	40.45	1	41.00	40.65	0	2,334	0.00%
2019/08/06	5	40.35	5	39.70	40.20	0	2,347	0.00%
2019/08/05	0	0.00	5	40.25	40.25	-5	2,346	-0.21%
2019/08/02	2	40.80	0	0.00	40.60	2	2,391	0.08%
2019/07/24	12	41.49	0.5	41.15	41.15	11.5	2,587	0.45%
2019/07/23	0	0.00	4	41.15	41.50	-4	2,575	-0.16%
2019/07/22	3	41.45	0	0.00	41.30	3	2,563	0.12%
2019/07/12	1	41.40	0	0.00	41.40	1	2,547	0.04%
2019/07/11	2	41.30	0	0.00	41.45	2	2,544	0.08%
2019/07/09	0	0.00	1	41.05	40.85	-1	2,541	-0.04%
2019/07/04	0.5	40.90	10	40.95	41.05	-9.5	2,553	-0.37%
2019/07/03	0	0.00	6	40.88	40.90	-6	2,576	-0.23%
2019/07/01	12	40.53	0	0.00	40.40	12	2,604	0.46%
2019/06/27	14.5	40.35	0	0.00	40.45	14.5	2,612	0.56%
2019/06/21	6	40.20	0	0.00	40.20	6	2,584	0.23%
2019/06/20	4	40.49	0	0.00	40.40	4	2,560	0.16%
2019/06/19	8	40.00	1	40.45	40.60	7	2,543	0.28%
2019/06/13	0	0.00	5	39.60	39.65	-5	2,532	-0.20%
2019/06/12	6	39.75	0	0.00	39.35	6	2,561	0.23%
2019/06/06	5	39.00	0	0.00	39.05	5	2,541	0.20%
2019/06/04	3	38.85	0	0.00	38.80	3	2,559	0.12%
2019/05/31	0	0.00	35	39.24	39.50	-35	2,598	-1.35%
2019/05/28	0	0.00	12	38.75	38.75	-12	2,725	-0.44%
2019/05/27	0	0.00	2	38.45	38.45	-2	2,640	-0.08%
2019/05/24	4	38.40	0	0.00	38.45	4	2,633	0.15%
2019/05/23	5	38.50	0	0.00	38.50	5	2,633	0.19%
2019/05/22	5	39.10	0	0.00	39.00	5	2,630	0.19%
2019/05/17	0	0.00	5	39.00	38.80	-5	2,616	-0.19%
2019/05/16	3	39.00	0	0.00	38.80	3	2,620	0.11%
2019/05/15	2	39.15	0	0.00	39.05	2	2,619	0.08%
2019/05/14	30	39.05	0	0.00	39.30	30	2,622	1.14%
2019/05/13	0.3	39.60	0	0.00	39.60	0.3	2,599	0.01%
2019/05/10	1	39.80	0	0.00	39.90	1	2,599	0.04%
2019/05/09	0	0.00	2	39.85	40.15	-2	2,540	-0.08%
2019/04/29	0	0.00	0.9	40.70	40.90	-0.9	2,293	-0.04%
2019/04/26	0	0.00	25	40.41	40.45	-25	2,297	-1.09%
2019/04/25	10	40.33	0	0.00	40.30	10	2,305	0.43%
2019/04/24	10	40.16	0	0.00	40.60	10	2,305	0.43%
2019/04/22	7	40.09	0	0.00	40.05	7	2,323	0.30%
2019/04/19	3	40.20	0	0.00	40.40	3	2,333	0.13%
2019/04/16	0.3	40.15	0	0.00	40.30	0.3	2,392	0.01%
2019/04/15	0	0.00	20	40.56	40.45	-20	2,421	-0.83%
2019/04/12	1	40.20	3	40.20	40.50	-2	2,449	-0.08%
2019/04/11	5	40.21	0	0.00	40.05	5	2,472	0.20%
2019/04/09	5	40.35	0	0.00	40.70	5	2,454	0.20%
2019/04/08	7	40.24	0	0.00	40.60	7	2,441	0.29%
2019/04/03	3	40.35	0	0.00	40.60	3	2,408	0.12%
2019/04/02	0	0.00	5	40.45	40.55	-5	2,401	-0.21%
2019/03/22	7	39.85	0	0.00	39.90	7	2,509	0.28%
2019/03/21	1.3	39.91	0	0.00	39.85	1.3	2,506	0.05%
2019/03/20	0	0.00	10	39.85	39.95	-10	2,514	-0.40%
2019/03/18	0	0.00	40	39.70	39.85	-40	2,499	-1.60%
2019/03/15	0	0.00	10	39.15	39.50	-10	2,503	-0.40%
2019/03/13	6	38.93	3	38.98	39.00	3	2,499	0.12%
2019/03/12	4	38.98	0	0.00	39.10	4	2,522	0.16%
2019/03/11	29	38.76	0	0.00	38.95	29	2,564	1.13%
2019/03/08	5	38.45	0	0.00	38.80	5	2,577	0.19%
2019/03/07	50	38.75	0	0.00	38.70	50	2,649	1.89%
2019/03/06	156	38.81	0	0.00	39.15	156	2,605	5.99%	大買/鉅額交易
2019/03/05	103	38.78	0	0.00	38.80	103	2,607	3.95%	大買/鉅額交易
2019/03/04	7	39.05	0	0.00	39.20	7	2,580	0.27%
2019/02/22	0.2	39.25	50	39.45	39.45	-49.8	2,432	-2.05%
2019/02/20	5.1	38.70	3	38.70	38.90	2.1	2,422	0.09%
2019/02/19	15	38.78	0	0.00	39.00	15	2,418	0.62%
2019/02/18	5	38.75	10	38.80	38.80	-5	2,449	-0.20%
2019/02/15	5	38.65	0	0.00	38.80	5	2,504	0.20%
2019/02/12	17	38.42	0	0.00	38.60	17	2,553	0.67%
2019/02/11	3	38.65	0	0.00	38.50	3	2,543	0.12%
2019/01/30	0	0.00	2	38.90	38.95	-2	2,554	-0.08%
2019/01/28	0	0.00	10	38.90	39.00	-10	2,603	-0.38%
2019/01/25	0	0.00	10	38.75	38.75	-10	2,624	-0.38%
2019/01/24	2	38.38	0	0.00	38.45	2	2,643	0.08%
2019/01/22	5	38.05	0	0.00	38.10	5	2,678	0.19%
2019/01/21	6	38.15	0	0.00	38.15	6	2,711	0.22%
2019/01/17	0.1	37.95	7	38.32	37.95	-6.9	2,750	-0.25%
2019/01/16	5	38.05	0	0.00	38.10	5	2,754	0.18%
2019/01/15	2	38.10	11.2	38.27	38.05	-9.2	2,787	-0.33%
2019/01/14	0	0.00	1	38.10	38.05	-1	2,835	-0.04%
2019/01/11	0	0.00	4	38.13	38.15	-4	2,845	-0.14%
2019/01/09	0	0.00	7	37.69	37.90	-7	2,848	-0.25%
2019/01/07	0	0.00	3	37.25	37.40	-3	2,866	-0.10%
2019/01/04	1	37.00	15	37.00	36.95	-14	2,940	-0.48%
2019/01/02	0	0.00	20	37.00	37.00	-20	3,190	-0.63%
2018/12/28	1	36.80	1	37.00	36.95	0	3,276	0.00%
2018/12/25	5	36.20	0	0.00	36.75	5	3,449	0.14%
2018/12/21	7	36.09	1	36.10	36.05	6	3,606	0.17%
2018/12/20	6	36.05	0	0.00	36.15	6	3,599	0.17%
2018/12/19	1	36.00	0	0.00	36.00	1	3,602	0.03%
2018/12/18	7	36.50	0	0.00	36.00	7	3,620	0.19%
2018/12/17	5	36.65	0	0.00	36.60	5	3,566	0.14%
2018/12/14	5	36.45	0	0.00	36.60	5	3,610	0.14%
2018/12/13	3	36.65	0	0.00	36.60	3	3,668	0.08%
2018/12/06	7	36.63	0	0.00	36.50	7	3,886	0.18%
2018/12/05	0	0.00	4	37.06	36.85	-4	3,847	-0.10%
2018/12/04	4	37.28	0	0.00	37.30	4	3,912	0.10%
2018/12/03	7	37.81	0	0.00	37.70	7	3,887	0.18%
2018/11/29	1	37.75	20	37.75	37.65	-19	3,806	-0.50%
2018/11/27	4	37.00	0	0.00	37.20	4	3,846	0.10%
2018/11/26	8	37.04	5	37.10	37.00	3	3,849	0.08%
2018/11/22	4	36.70	0	0.00	36.75	4	3,924	0.10%
2018/11/21	7	36.83	0	0.00	36.65	7	3,991	0.18%
2018/11/20	0	0.00	39	37.25	36.55	-39	4,037	-0.97%
2018/11/19	5	37.25	10	37.30	37.30	-5	4,049	-0.12%
2018/11/16	0	0.00	48	37.02	37.05	-48	4,079	-1.18%
2018/11/13	0	0.00	10	35.60	35.80	-10	4,110	-0.24%
2018/11/08	3	36.60	0	0.00	36.50	3	4,173	0.07%
2018/11/07	5	36.50	0	0.00	36.75	5	4,211	0.12%
2018/11/06	5	36.66	0	0.00	36.50	5	4,207	0.12%
2018/11/02	100	37.43	0	0.00	37.70	100	4,218	2.37%
2018/11/01	80	37.49	5	37.50	37.45	75	4,308	1.74%
2018/10/31	0.2	36.75	0	0.00	36.75	0.2	4,292	0.00%
2018/10/30	0.4	35.90	0	0.00	35.70	0.4	4,287	0.01%
2018/10/29	4	35.65	1	36.00	35.60	3	4,332	0.07%
2018/10/26	0	0.00	2.8	36.06	36.15	-2.8	4,393	-0.06%
2018/10/25	3	36.10	16	35.90	35.80	-13	4,490	-0.29%
2018/10/22	3	36.80	0	0.00	36.60	3	4,563	0.07%
2018/10/19	0	0.00	7	37.04	37.05	-7	4,559	-0.15%
2018/10/17	2	37.35	0	0.00	37.35	2	4,588	0.04%
2018/10/11	1	37.30	7	36.79	37.75	-6	4,671	-0.13%
2018/10/09	1.8	38.66	0	0.00	38.50	1.8	4,444	0.04%
2018/10/08	3	38.60	0	0.00	38.70	3	4,453	0.07%
2018/10/04	5	38.64	0	0.00	38.85	5	4,357	0.11%
2018/09/19	0	0.00	1	37.90	37.90	-1	4,310	-0.02%
2018/09/18	1	37.65	0	0.00	37.55	1	4,367	0.02%
2018/09/17	0	0.00	3	37.90	37.80	-3	4,472	-0.07%
2018/09/11	2	37.30	1	37.40	37.70	1	4,623	0.02%
2018/09/10	8	37.18	2.4	37.12	37.30	5.6	4,705	0.12%
2018/09/07	3	37.75	0	0.00	37.65	3	4,725	0.06%
2018/09/06	2	38.45	0	0.00	38.25	2	4,714	0.04%
2018/09/05	7	38.64	0	0.00	38.55	7	4,684	0.15%
2018/09/04	32	38.75	0	0.00	38.90	32	4,662	0.69%
2018/09/03	5	38.90	0	0.00	38.75	5	4,697	0.11%
2018/08/31	3	38.50	0	0.00	38.90	3	4,706	0.06%
2018/08/30	5	38.98	0	0.00	38.95	5	4,682	0.11%
2018/08/29	1	39.25	15	39.25	39.30	-14	4,727	-0.30%
2018/08/27	6	38.48	2	38.80	38.70	4	4,866	0.08%
2018/08/24	55	38.20	0	0.00	38.50	55	4,882	1.13%
2018/08/23	5	38.20	0	0.00	38.10	5	4,990	0.10%
2018/08/22	1	38.00	1	38.15	38.15	0	5,002	0.00%
2018/08/20	0	0.00	11	38.35	38.25	-11	4,973	-0.22%
2018/08/16	50	39.00	0	0.00	39.15	50	4,929	1.01%
2018/08/15	0	0.00	1	39.60	39.50	-1	4,949	-0.02%
2018/08/14	5	39.95	0	0.00	39.90	5	4,947	0.10%
2018/08/13	1	40.35	0	0.00	40.50	1	4,957	0.02%
2018/08/10	5	40.55	0	0.00	40.50	5	4,972	0.10%
2018/08/09	1	40.90	0	0.00	41.00	1	5,013	0.02%
2018/08/08	3	40.97	20	41.18	40.90	-17	5,104	-0.33%
2018/08/07	0	0.00	25	40.20	40.20	-25	5,152	-0.49%
2018/08/06	24	40.45	0	0.00	40.40	24	5,187	0.46%
2018/08/03	2	41.50	0	0.00	40.85	2	5,178	0.04%
2018/08/02	1	41.20	2	41.85	41.30	-1	5,210	-0.02%
2018/08/01	2	42.25	0	0.00	41.75	2	5,246	0.04%
2018/07/31	30	41.62	1	42.45	42.45	29	5,295	0.55%
2018/07/30	5	41.00	0	0.00	41.25	5	5,270	0.09%
2018/07/27	1	41.40	0	0.00	41.50	1	5,392	0.02%
2018/07/26	20	41.18	0	0.00	41.50	20	5,410	0.37%
2018/07/24	30	43.66	200	43.81	43.65	-170	5,344	-3.18%	大賣/鉅額交易
2018/07/23	11	43.95	2	44.00	43.95	9	5,270	0.17%
2018/07/19	0	0.00	20	44.40	44.25	-20	5,297	-0.38%
2018/07/17	0	0.00	40	43.98	44.10	-40	5,219	-0.77%
2018/07/13	0	0.00	2	43.95	44.00	-2	5,227	-0.04%
2018/07/12	1	43.65	25	43.51	43.80	-24	5,189	-0.46%
2018/07/11	10	42.60	0	0.00	43.15	10	5,120	0.20%
2018/07/10	5	42.85	0	0.00	43.20	5	5,068	0.10%
2018/07/05	0	0.00	2	43.50	42.70	-2	5,004	-0.04%
2018/07/04	0	0.00	1	43.00	43.00	-1	5,033	-0.02%
2018/07/03	6	42.93	0	0.00	42.90	6	5,090	0.12%
2018/07/02	2	43.25	0	0.00	43.50	2	5,073	0.04%
2018/06/29	11	43.03	10	43.50	43.20	1	5,016	0.02%
2018/06/28	5	43.05	0	0.00	43.20	5	4,945	0.10%
2018/06/27	1	43.15	0	0.00	43.20	1	4,950	0.02%
2018/06/26	0	0.00	2	43.25	43.90	-2	4,874	-0.04%
2018/06/25	40	43.06	0	0.00	42.95	40	4,740	0.84%
2018/06/22	0	0.00	23	43.75	43.85	-23	4,705	-0.49%
2018/06/21	0	0.00	10	43.50	43.40	-10	4,629	-0.22%
2018/06/20	30	43.16	0	0.00	43.55	30	4,627	0.65%
2018/06/19	5	43.15	0	0.00	43.90	5	4,550	0.11%
2018/06/15	5	42.85	0	0.00	43.00	5	4,421	0.11%
2018/06/12	3	43.70	0	0.00	43.80	3	4,366	0.07%
2018/06/11	0	0.00	0	43.90	44.00	0	4,360	0.00%
2018/06/07	10	43.90	0	0.00	44.45	10	4,332	0.23%
2018/06/04	0	0.00	1	43.50	43.85	-1	4,222	-0.02%
2018/05/29	0	0.00	12	43.07	43.10	-12	3,976	-0.30%
2018/05/28	0	0.00	11	43.01	43.10	-11	4,010	-0.27%
2018/05/25	0	0.00	25	42.93	43.00	-25	4,068	-0.61%
2018/05/24	0	0.00	20	42.71	42.80	-20	4,077	-0.49%
2018/05/23	3	42.35	0	0.00	42.60	3	4,129	0.07%
2018/05/22	202	42.90	20	42.78	42.80	182	4,110	4.43%	大買/鉅額交易
2018/05/21	0	0.00	20.4	42.80	42.80	-20.4	4,195	-0.49%
2018/05/18	0	0.00	1	42.50	42.50	-1	4,244	-0.02%
2018/05/17	0	0.00	12	42.57	42.50	-12	4,397	-0.27%
2018/05/16	0	0.00	17	42.36	42.50	-17	4,500	-0.38%
2018/05/15	4	41.90	0	0.00	42.00	4	4,478	0.09%
2018/05/14	2	41.60	0	0.00	41.75	2	4,591	0.04%
2018/05/11	0	0.00	43	41.43	41.50	-43	4,647	-0.93%
2018/05/10	0	0.00	2	41.40	41.45	-2	4,747	-0.04%
2018/05/09	2	41.15	0	0.00	41.30	2	4,706	0.04%
2018/05/08	1	40.50	1	41.00	41.00	0	4,704	0.00%
2018/05/07	30	40.80	0	0.00	40.45	30	4,653	0.64%
2018/05/04	0	0.00	10	40.43	40.75	-10	4,581	-0.22%
2018/05/03	2	39.85	0	0.00	40.20	2	4,451	0.04%
2018/04/30	8	39.75	2	39.98	40.05	6	4,422	0.14%
2018/04/27	5	38.90	1	39.50	39.70	4	4,424	0.09%
2018/04/26	5	38.85	2	38.85	38.80	3	4,443	0.07%
2018/04/25	4	38.63	0	0.00	38.80	4	4,458	0.09%
2018/04/24	5	39.30	0	0.00	39.60	5	4,404	0.11%
2018/04/23	5	39.90	12	39.93	39.80	-7	4,396	-0.16%
2018/04/20	0	0.00	1	39.95	40.00	-1	4,411	-0.02%
2018/04/19	5	39.94	1	39.80	40.05	4	4,409	0.09%
2018/04/18	1	39.45	10	39.45	39.50	-9	4,335	-0.21%
2018/04/17	0	0.00	7	39.20	39.40	-7	4,356	-0.16%
2018/04/12	0	0.00	7	39.28	39.35	-7	4,377	-0.16%
2018/04/11	1	39.10	0	0.00	39.15	1	4,349	0.02%
2018/04/10	20	38.85	0	0.00	38.95	20	4,344	0.46%
2018/04/03	2	37.95	0	0.00	38.05	2	4,242	0.05%
2018/04/02	0	0.00	2	38.20	38.25	-2	4,260	-0.05%
2018/03/31	2	38.23	0	0.00	38.30	2	4,283	0.05%
2018/03/30	25	38.30	0	0.00	38.30	25	4,294	0.58%
2018/03/29	1	37.50	0	0.00	37.70	1	4,225	0.02%
2018/03/27	0	0.00	1	37.70	37.70	-1	4,196	-0.02%
2018/03/15	1	37.70	0	0.00	37.60	1	4,275	0.02%
2018/03/13	0	0.00	3	37.75	37.75	-3	4,280	-0.07%
2018/03/07	0	0.00	1	37.00	36.95	-1	4,383	-0.02%
2018/03/05	2	36.90	0	0.00	36.80	2	4,529	0.04%
2018/03/02	4	36.73	0.1	37.30	37.20	3.9	4,519	0.09%
2018/03/01	1	37.15	1	37.05	37.10	0	4,486	0.00%
2018/02/27	1	37.50	0	0.00	37.50	1	4,453	0.02%
2018/02/26	3	37.45	0	0.00	37.30	3	4,403	0.07%
2018/02/23	3	37.15	0	0.00	37.05	3	4,381	0.07%
2018/02/22	2	36.50	0	0.00	36.65	2	4,358	0.05%
2018/02/21	1	36.60	0.3	36.75	36.70	0.7	4,342	0.02%
2018/02/12	1	35.75	0	0.00	35.80	1	4,233	0.02%
2018/02/09	1	34.90	0	0.00	36.15	1	4,138	0.02%
2018/02/08	3	36.53	0	0.00	36.50	3	3,947	0.08%
2018/02/07	8	37.30	0	0.00	37.00	8	3,802	0.21%
2018/02/06	18	36.44	0	0.00	36.70	18	3,695	0.49%
2018/02/05	7	37.80	0	0.00	37.90	7	3,472	0.20%
2018/02/02	29	38.81	5	38.55	38.50	24	3,341	0.72%
2018/02/01	1.1	39.50	6	39.49	39.45	-5	3,276	-0.15%
2018/01/31	0.1	39.55	0	0.00	39.75	0.1	3,329	0.00%
2018/01/30	0.1	39.70	0	0.00	39.80	0.1	3,267	0.00%
2018/01/25	0	0.00	11	39.91	39.85	-11	3,223	-0.34%
2018/01/24	2.1	39.55	0	0.00	39.70	2.1	3,206	0.06%
2018/01/23	7.1	39.71	0	0.00	39.70	7.1	3,212	0.22%
2018/01/22	6.1	39.80	0	0.00	39.85	6.1	3,171	0.19%
2018/01/19	0.1	40.00	7	40.25	40.20	-7	3,146	-0.22%
2018/01/17	0	0.00	18	40.21	40.35	-18	3,099	-0.58%
2018/01/16	1	40.05	4	40.08	40.05	-3	3,072	-0.10%
2018/01/15	2	39.90	0	0.00	40.05	2	3,056	0.07%
2018/01/12	1	39.75	1	40.05	39.90	0	3,083	0.00%
2018/01/11	0.1	39.70	0	0.00	39.80	0.1	3,105	0.00%
2018/01/10	2	40.00	2	40.00	40.05	0	3,102	0.00%
2018/01/09	3	40.10	0	0.00	40.05	3	3,113	0.10%
2018/01/05	5	39.95	0	0.00	39.95	5	3,167	0.16%
2018/01/04	5	39.93	2	39.93	39.95	3	3,267	0.09%
2018/01/03	3	39.90	0	0.00	39.95	3	3,305	0.09%
2018/01/02	1	39.40	0	0.00	39.55	1	3,294	0.03%