潤泰新 (9945)-國票-南港券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
40.20
漲跌
▼0.50
漲幅
-1.23%
成交量
15,944張
產業
上市其他類股
914人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－國票-南港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-南港券商分點個股進出
國票-南港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
2024/05/09	10.1	40.95	0	0.00	40.20	10.1	11,642	0.09%
2024/05/08	185.1	41.62	219	40.69	40.70	-33.9	11,406	-0.30%	大買/大賣/
2024/05/07	21.3	41.68	24.2	41.77	41.80	-2.9	11,071	-0.03%
2024/05/06	31	43.10	17.2	43.35	43.10	13.8	10,526	0.13%
2024/05/03	73.4	42.30	69	42.50	42.45	4.4	9,754	0.05%
2024/05/02	22.2	40.37	42	41.18	42.25	-19.8	8,177	-0.24%
2024/04/30	8.1	39.47	9	39.33	38.45	-0.9	6,856	-0.01%
2024/04/29	7	38.68	5	38.65	38.75	2	6,442	0.03%
2024/04/26	3	37.88	9	37.43	37.90	-6	6,187	-0.10%
2024/04/23	8	36.75	0	0.00	36.95	8	5,998	0.13%
2024/04/22	30	36.77	22.5	36.44	36.60	7.5	6,018	0.12%
2024/04/19	17	35.87	0	0.00	36.15	17	5,776	0.29%
2024/04/18	20.5	35.82	7.1	36.39	36.45	13.4	5,567	0.24%
2024/04/16	0.1	34.50	10	34.45	34.45	-9.9	5,263	-0.19%
2024/04/12	0	0.00	1	34.95	34.95	-1	5,140	-0.02%
2024/04/11	1	34.80	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	1	35.00	35.00	-1	5,094	-0.02%
2024/04/09	10	34.65	1	34.95	34.95	9	5,171	0.17%
2024/04/08	0	0.00	1	34.50	34.50	-1	5,354	-0.02%
2024/04/03	2	34.85	1	34.65	34.65	1	5,405	0.02%
2024/04/02	8	35.06	1	35.05	35.05	7	5,487	0.13%
2024/04/01	0	0.00	0.3	35.20	35.45	-0.3	5,485	-0.01%
2024/03/28	1	35.05	0	0.00	35.05	1	5,454	0.02%
2024/03/25	0	0.00	10	35.15	35.15	-10	5,356	-0.19%
2024/03/22	3	35.00	3	35.10	35.10	0	5,335	0.00%
2024/03/21	10	34.38	1	34.45	35.35	9	5,325	0.17%
2024/03/20	1.2	34.12	20	34.20	34.15	-18.8	5,712	-0.33%
2024/03/19	2.1	34.16	0	0.00	34.10	2.1	5,745	0.04%
2024/03/18	6.1	34.78	0	0.00	34.70	6.1	5,617	0.11%
2024/03/15	0	0.00	34	35.14	35.00	-34	5,568	-0.61%
2024/03/14	26	35.57	0	0.00	35.50	26	5,457	0.48%
2024/03/13	2	36.90	0	0.00	36.85	2	5,191	0.04%
2024/03/12	11	36.55	2	36.85	36.95	9	5,182	0.17%
2024/03/11	1	36.25	0	0.00	36.40	1	5,193	0.02%
2024/03/06	1	36.15	20	36.03	36.15	-19	5,262	-0.36%
2024/03/05	1	35.65	0	0.00	35.65	1	5,284	0.02%
2024/03/04	3.3	35.82	0	0.00	35.65	3.3	5,303	0.06%
2024/03/01	1.2	36.04	0	0.00	36.00	1.2	5,261	0.02%
2024/02/29	0.1	36.00	0	0.00	36.35	0.1	5,261	0.00%
2024/02/27	1	36.20	3	36.35	36.20	-2	5,240	-0.04%
2024/02/23	3.5	36.70	0	0.00	36.70	3.5	5,259	0.07%
2024/02/19	0	0.00	3.9	37.04	37.15	-3.9	5,410	-0.07%
2024/02/15	0	0.00	0.5	35.85	36.10	-0.5	5,583	-0.01%
2024/02/05	1	35.65	0	0.00	35.75	1	5,539	0.02%
2024/02/02	0	0.00	0.5	36.00	36.05	-0.5	5,491	-0.01%
2024/01/31	1.5	35.87	0	0.00	35.75	1.5	5,471	0.03%
2024/01/30	1	35.90	1	36.30	35.90	0	5,473	0.00%
2024/01/29	0	0.00	1	36.25	36.35	-1	5,475	-0.02%
2024/01/26	0.1	36.25	0	0.00	36.35	0.1	5,520	0.00%
2024/01/25	1	35.95	0	0.00	35.80	1	5,497	0.02%
2024/01/22	6	35.45	0	0.00	35.45	6	5,501	0.11%
2024/01/19	1	35.45	2	35.40	35.45	-1	5,473	-0.02%
2024/01/17	4.3	35.06	0	0.00	34.90	4.3	5,386	0.08%
2024/01/16	8.3	36.01	1	35.90	35.90	7.3	5,227	0.14%
2024/01/15	2	37.13	0	0.00	37.00	2	5,090	0.04%
2024/01/12	2.1	36.90	0	0.00	36.90	2.1	5,129	0.04%
2024/01/11	2	37.00	0	0.00	37.00	2	5,185	0.04%
2024/01/10	0	0.00	3	36.95	36.95	-3	5,178	-0.06%
2024/01/09	1	37.25	0	0.00	37.20	1	5,158	0.02%
2024/01/08	4.3	37.80	0	0.00	37.65	4.3	5,099	0.08%
2024/01/05	3	38.02	0	0.00	38.05	3	5,057	0.06%
2024/01/03	3	38.83	9	38.90	38.70	-6	5,005	-0.12%
2024/01/02	22	38.73	15	39.25	39.25	7	4,893	0.14%
2023/12/29	4.1	37.77	2	37.98	37.75	2.1	4,681	0.04%
2023/12/28	21	37.67	4	37.76	37.85	17	4,656	0.37%
2023/12/27	1	36.90	0	0.00	37.00	1	4,579	0.02%
2023/12/25	1	36.40	0	0.00	36.25	1	4,535	0.02%
2023/12/22	1	36.30	0	0.00	36.25	1	4,613	0.02%
2023/12/18	6.2	37.00	6	36.80	37.00	0.2	4,835	0.00%
2023/12/15	0	0.00	6	37.03	36.75	-6	4,782	-0.13%
2023/12/14	0	0.00	4	37.05	36.95	-4	4,295	-0.09%
2023/12/13	2	36.20	0	0.00	35.90	2	4,193	0.05%
2023/12/12	2	36.00	0	0.00	36.20	2	4,244	0.05%
2023/12/08	5.3	36.65	0	0.00	36.60	5.3	4,310	0.12%
2023/12/07	2	37.00	2	37.05	36.90	0	4,314	0.00%
2023/12/06	5	37.50	3	37.40	37.30	2	4,430	0.05%
2023/12/05	2	36.80	0	0.00	36.75	2	4,490	0.04%
2023/12/04	10.8	36.83	5	37.10	37.15	5.8	4,754	0.12%
2023/12/01	4	35.81	10	35.90	35.80	-6	4,689	-0.13%
2023/11/30	2	35.90	0	0.00	35.80	2	4,809	0.04%
2023/11/29	1	35.70	0	0.00	35.85	1	4,766	0.02%
2023/11/27	0.2	35.70	4.5	35.94	35.50	-4.3	4,695	-0.09%
2023/11/22	2.3	35.68	0	0.00	35.75	2.3	4,762	0.05%
2023/11/21	10	35.90	0	0.00	35.95	10	4,810	0.21%
2023/11/14	2	35.45	0	0.00	35.50	2	4,642	0.04%
2023/11/10	0.6	34.20	10.9	34.15	34.15	-10.3	4,577	-0.23%
2023/11/08	0	0.00	0.4	34.30	34.45	-0.4	4,705	-0.01%
2023/11/07	10	34.00	0	0.00	34.10	10	4,720	0.21%
2023/11/03	1	34.10	0	0.00	34.10	1	4,757	0.02%
2023/10/19	1	33.45	0	0.00	33.40	1	5,153	0.02%
2023/10/18	1	34.20	0	0.00	34.10	1	5,155	0.02%
2023/10/04	3	34.33	1	34.00	34.00	2	5,481	0.04%
2023/10/03	0.2	35.05	0	0.00	34.90	0.2	5,447	0.00%
2023/10/02	0.3	35.40	21.6	35.45	35.20	-21.3	5,416	-0.39%
2023/09/28	0	0.00	1	35.20	35.20	-1	5,433	-0.02%
2023/09/27	2.5	35.28	0	0.00	35.20	2.5	5,440	0.05%
2023/09/26	21.5	35.73	0	0.00	35.30	21.5	5,428	0.40%
2023/09/25	2.3	37.00	0	0.00	36.70	2.3	5,280	0.04%
2023/09/13	0	0.00	2	35.30	34.90	-2	5,230	-0.04%
2023/09/12	0	0.00	0.1	34.80	35.00	-0.1	5,285	0.00%
2023/09/11	0	0.00	0.1	34.80	34.75	-0.1	5,299	0.00%
2023/09/08	0	0.00	1	34.80	34.80	-1	5,338	-0.02%
2023/09/07	0	0.00	0.1	35.15	35.00	-0.1	5,454	0.00%
2023/09/06	0	0.00	0.1	35.80	35.60	-0.1	5,452	0.00%
2023/08/31	0	0.00	0.3	36.60	36.85	-0.3	5,542	0.00%
2023/08/30	0	0.00	0	36.60	36.60	0	5,703	0.00%
2023/08/29	15	36.55	2	36.60	36.65	13	5,614	0.23%
2023/08/28	0.1	35.10	8	35.59	35.70	-8	5,309	-0.15%
2023/08/25	12	34.96	3	34.57	34.50	9	5,274	0.17%
2023/08/24	0.1	33.25	0	0.00	33.30	0.1	5,180	0.00%
2023/08/22	0.5	33.40	0.1	33.40	33.35	0.5	5,227	0.01%
2023/08/18	0.5	33.15	0	0.00	33.20	0.5	5,260	0.01%
2023/08/17	0.1	33.15	0	0.00	33.20	0.1	5,242	0.00%
2023/08/16	1	33.90	5.2	33.90	33.80	-4.2	5,159	-0.08%
2023/08/15	0.1	34.60	0	0.00	34.50	0.1	5,126	0.00%
2023/08/14	2	34.50	0	0.00	34.55	2	5,142	0.04%
2023/08/11	6	35.20	1	35.50	35.05	5	5,142	0.10%
2023/08/10	0.1	34.80	0	0.00	34.55	0.1	5,136	0.00%
2023/08/08	8.3	34.93	6	35.20	34.90	2.3	5,184	0.04%
2023/08/04	0.2	35.35	0	0.00	35.15	0.2	5,202	0.00%
2023/08/02	0	35.65	0	0.00	35.10	0	5,198	0.00%
2023/08/01	5.1	35.80	0	0.00	35.75	5.1	5,177	0.10%
2023/07/31	0	0.00	0.4	35.75	35.60	-0.4	5,166	-0.01%
2023/07/27	0.1	35.85	0	0.00	36.15	0.1	5,139	0.00%
2023/07/24	0	0.00	2	35.10	35.15	-2	5,096	-0.04%
2023/07/19	1.2	35.04	0	0.00	35.10	1.2	5,134	0.02%
2023/07/17	0.1	35.45	0.2	35.50	35.45	-0.1	5,114	0.00%
2023/07/14	0.1	35.50	0	0.00	35.55	0.1	5,150	0.00%
2023/07/13	0.1	35.25	0	0.00	35.20	0.1	5,183	0.00%
2023/07/11	0.1	35.80	1	35.70	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	1	35.95	35.85	-1	5,193	-0.02%
2023/07/07	1.1	35.15	2.1	35.30	35.40	-1.1	5,242	-0.02%
2023/07/06	1.2	35.64	0	0.00	35.55	1.2	5,242	0.02%
2023/07/05	0.1	36.15	0	0.00	36.15	0.1	5,169	0.00%
2023/07/03	0.1	36.10	0	0.00	36.05	0.1	5,237	0.00%
2023/06/30	0	0.00	4	36.10	35.95	-4	5,333	-0.07%
2023/06/29	0.1	36.15	0	0.00	35.95	0.1	5,349	0.00%
2023/06/28	5	36.15	0	0.00	36.15	5	5,450	0.09%
2023/06/27	0.1	36.05	4	35.90	35.95	-4	5,485	-0.07%
2023/06/26	0.2	36.09	0	0.00	36.05	0.2	5,566	0.00%
2023/06/21	0	0.00	6	36.00	35.85	-6	5,604	-0.11%
2023/06/20	0	0.00	6	36.08	36.15	-6	5,639	-0.11%
2023/06/19	0	0.00	10.2	36.27	36.30	-10.2	5,838	-0.18%
2023/06/16	0.1	36.60	0.3	36.55	36.05	-0.2	6,138	0.00%
2023/06/15	0.1	36.50	1	36.70	36.70	-1	6,667	-0.01%
2023/06/14	1.1	36.46	0	0.00	36.50	1.1	6,906	0.02%
2023/06/13	6.1	36.80	0	0.00	36.75	6.1	7,974	0.08%
2023/06/12	0.1	35.70	2	35.65	35.55	-2	7,935	-0.02%
2023/06/09	2	36.30	0.1	36.15	36.10	1.9	7,948	0.02%
2023/06/08	0.1	36.52	0	0.00	36.25	0.1	7,979	0.00%
2023/06/07	2.1	36.70	0.2	36.80	36.85	2	7,999	0.02%
2023/06/06	0.2	36.61	0	0.00	37.00	0.2	7,968	0.00%
2023/06/05	5	36.70	15.1	36.37	36.95	-10.1	7,832	-0.13%
2023/06/02	0.1	35.15	0.1	35.20	35.05	0	7,564	0.00%
2023/06/01	1.1	34.95	0.3	34.95	34.90	0.8	7,550	0.01%
2023/05/31	2.1	34.90	1	34.90	34.90	1.1	7,578	0.01%
2023/05/30	0.1	35.08	1	35.05	35.05	-0.9	7,560	-0.01%
2023/05/29	0.1	35.00	0.1	35.00	35.00	-0.1	7,700	0.00%
2023/05/26	0	0.00	2	34.85	34.90	-2	7,707	-0.03%
2023/05/25	1.1	35.30	0	0.00	35.15	1.1	7,703	0.01%
2023/05/24	0	0.00	1	35.65	35.70	-1	7,686	-0.01%
2023/05/23	0.1	35.70	4	35.65	35.70	-4	7,678	-0.05%
2023/05/22	0	0.00	1	35.65	35.50	-1	7,685	-0.01%
2023/05/19	1.1	35.75	51	35.58	35.55	-49.9	7,676	-0.65%
2023/05/18	1	35.45	0.2	35.50	35.45	0.9	7,642	0.01%
2023/05/17	10.2	35.40	0.1	35.40	35.35	10.2	7,640	0.13%
2023/05/16	0.1	34.80	0.1	35.20	35.10	-0.1	7,567	0.00%
2023/05/15	5.1	34.14	7.3	34.33	34.50	-2.2	7,585	-0.03%
2023/05/12	4	34.85	43	34.80	34.85	-39	7,513	-0.52%
2023/05/11	0.2	35.25	0	0.00	35.20	0.2	7,470	0.00%
2023/05/10	0.1	35.55	2	35.50	35.50	-1.9	7,450	-0.03%
2023/05/09	2.1	35.80	0.1	35.85	35.75	2	7,428	0.03%
2023/05/08	0	0.00	20.5	35.63	35.80	-20.5	7,447	-0.28%
2023/05/04	0.1	35.65	0	0.00	35.80	0.1	7,481	0.00%
2023/05/02	1.1	35.56	0	0.00	35.50	1.1	7,619	0.01%
2023/04/28	0.1	35.65	0	0.00	35.80	0.1	7,729	0.00%
2023/04/27	0	0.00	0.1	35.55	35.50	-0.1	7,726	0.00%
2023/04/26	3.1	35.28	0.1	35.65	35.65	3	7,742	0.04%
2023/04/25	3.1	35.47	4	35.69	35.40	-0.9	7,724	-0.01%
2023/04/24	2	35.28	2	35.55	35.55	0	7,638	0.00%
2023/04/20	1	35.15	0.1	35.20	35.05	0.9	7,657	0.01%
2023/04/19	1	35.40	0	0.00	35.45	1	7,673	0.01%
2023/04/18	2.1	35.65	0	0.00	35.50	2.1	7,615	0.03%
2023/04/17	2	35.95	10.3	35.95	35.95	-8.3	7,572	-0.11%
2023/04/12	10	36.15	20	36.00	36.15	-10	7,539	-0.13%
2023/04/11	3	35.32	9	35.75	35.85	-6	7,476	-0.08%
2023/04/10	6	35.64	10	36.00	35.50	-4	7,443	-0.05%
2023/04/07	0	0.00	7	35.45	35.65	-7	7,407	-0.09%
2023/04/06	0.1	35.35	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	39.1	35.32	0	0.00	35.35	39.1	7,291	0.54%
2023/03/30	0.1	35.05	0	0.00	35.05	0.1	7,236	0.00%
2023/03/29	11	35.07	10	34.90	34.90	1	7,244	0.01%
2023/03/28	1	35.30	0.1	35.40	35.20	1	7,227	0.01%
2023/03/27	5	35.25	5.2	35.60	35.50	-0.2	7,223	0.00%
2023/03/22	69	35.40	74	35.71	35.95	-5	7,126	-0.07%
2023/03/21	0.1	35.08	1	35.55	35.65	-0.9	6,984	-0.01%
2023/03/20	15.1	34.59	12	34.81	34.30	3.1	6,702	0.05%
2023/03/17	4	36.48	0.1	36.40	36.25	3.9	6,127	0.06%
2023/03/16	8.1	36.17	29.2	36.64	36.25	-21.1	5,954	-0.35%
2023/03/15	9	38.35	0	0.00	38.35	9	4,988	0.18%
2023/03/14	2.1	42.51	1	42.75	42.60	1.1	4,968	0.02%
2023/03/13	10	42.85	0	0.00	43.00	10	5,011	0.20%
2023/03/10	0.5	43.50	0	0.00	43.25	0.5	5,008	0.01%
2023/03/09	7.4	44.04	2	44.05	44.10	5.4	4,978	0.11%
2023/03/06	1	43.31	0	0.00	43.45	1	5,069	0.02%
2023/03/02	2	43.20	1	43.10	43.30	1	5,100	0.02%
2023/03/01	2	43.38	0	0.00	43.60	2	5,047	0.04%
2023/02/20	0	0.00	1	44.40	44.40	-1	5,036	-0.02%
2023/02/17	1	44.15	0	0.00	44.10	1	5,103	0.02%
2023/02/15	1	44.30	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	1	44.15	44.25	-1	5,390	-0.02%
2023/02/10	2	44.38	0	0.00	44.40	2	5,566	0.04%
2023/02/07	0	0.00	1	44.65	44.65	-1	5,700	-0.02%
2023/02/06	0.1	45.05	0	0.00	44.70	0.1	5,741	0.00%
2023/02/03	2	45.15	0	0.00	45.10	2	5,764	0.03%
2023/02/01	1	45.10	0	0.00	45.30	1	5,868	0.02%
2023/01/12	2	43.75	0	0.00	43.30	2	6,316	0.03%
2023/01/10	1	43.20	0	0.00	43.30	1	6,394	0.02%
2023/01/05	0	43.30	0	0.00	43.00	0	6,835	0.00%
2022/12/30	1	43.45	0	0.00	43.25	1	6,996	0.01%
2022/12/28	1	43.60	0	0.00	43.15	1	7,027	0.01%
2022/12/26	0.1	43.80	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	1	43.75	0	0.00	43.65	1	7,254	0.01%
2022/12/22	1	44.50	1	43.75	44.35	0	7,273	0.00%
2022/12/21	0	43.00	0	0.00	43.15	0	7,318	0.00%
2022/12/20	1	42.50	0	0.00	42.50	1	7,291	0.01%
2022/12/19	0	44.10	0	0.00	44.00	0	7,328	0.00%
2022/12/16	9.3	44.58	9	44.75	44.40	0.3	7,295	0.00%
2022/12/14	1.5	45.20	0	0.00	45.00	1.5	7,264	0.02%
2022/12/13	2	44.65	1	45.00	44.45	1.1	7,239	0.01%
2022/12/08	3.4	44.71	1.5	44.70	44.50	1.9	7,180	0.03%
2022/12/07	1	45.80	0	0.00	45.60	1	7,113	0.01%
2022/12/06	1	46.50	3	46.60	46.45	-2	6,971	-0.03%
2022/12/05	0	0.00	1	47.05	47.20	-1	6,913	-0.01%
2022/12/01	0	46.90	0	0.00	46.35	0	6,845	0.00%
2022/11/29	0	0.00	1	45.60	45.90	-1	6,709	-0.01%
2022/11/24	0	0.00	1	45.20	45.20	-1	6,829	-0.01%
2022/11/23	1	44.20	0	0.00	44.20	1	6,810	0.01%
2022/11/18	0	0.00	20	44.58	44.45	-20	6,867	-0.29%
2022/11/17	2	43.70	3	43.95	43.95	-1	6,861	-0.01%
2022/11/16	1	44.35	0	0.00	44.25	1	6,816	0.01%
2022/11/15	0	45.25	10	44.81	45.50	-10	6,702	-0.15%
2022/11/14	1	45.25	0.7	45.75	45.25	0.3	6,637	0.00%
2022/11/10	7	43.45	5	43.30	43.30	2	6,453	0.03%
2022/11/09	15	44.67	1	43.60	43.60	14	6,546	0.21%
2022/11/08	22	42.50	1	42.95	43.45	21	6,489	0.32%
2022/11/07	1	41.55	0	0.00	41.80	1	6,546	0.02%
2022/11/03	1	40.35	0	0.00	40.35	1	6,784	0.01%
2022/10/31	1	39.30	0	0.00	39.60	1	6,907	0.01%
2022/10/28	2	40.18	0	0.00	40.00	2	6,976	0.03%
2022/10/27	5	39.91	6	40.50	40.35	-1	7,020	-0.01%
2022/10/26	1	58.20	4	57.60	58.00	-3	6,861	-0.04%
2022/10/25	2	57.40	6	57.77	58.10	-4	7,285	-0.05%
2022/10/24	2	59.00	0	0.00	59.00	2	7,298	0.03%
2022/10/21	6	60.67	6	60.30	60.40	0	7,271	0.00%
2022/10/20	6	58.33	3	57.93	60.50	3	7,414	0.04%
2022/10/19	2	59.15	4	59.73	58.80	-2	7,709	-0.03%
2022/10/18	6.1	58.97	2	58.10	59.00	4.1	8,120	0.05%
2022/10/17	2	55.90	3	56.70	57.40	-1	9,704	-0.01%
2022/10/14	4	56.65	6	55.70	56.50	-2	9,729	-0.02%
2022/10/13	20.2	55.71	14.7	56.32	54.70	5.5	10,220	0.05%
2022/10/12	12	55.35	1.2	56.53	56.60	10.9	9,827	0.11%
2022/10/11	0	0.00	1	51.60	51.50	-1	9,732	-0.01%
2022/10/07	2	53.70	0	0.00	53.60	2	9,688	0.02%
2022/10/06	1	53.00	1	52.70	53.10	0	9,659	0.00%
2022/10/05	0	0.00	1	51.50	51.40	-1	9,655	-0.01%
2022/10/04	2	49.50	1	50.10	50.30	1	9,677	0.01%
2022/10/03	6	50.32	0.2	50.50	49.85	5.8	9,596	0.06%
2022/09/30	2	50.43	8	50.73	51.40	-6	9,546	-0.06%
2022/09/28	5	51.40	1	51.70	50.60	4	9,600	0.04%
2022/09/27	4	54.05	4	53.55	53.70	0	9,542	0.00%
2022/09/26	6	52.65	3	53.40	53.50	3	9,574	0.03%
2022/09/23	4	56.25	1	56.90	56.10	3	9,574	0.03%
2022/09/22	3	56.37	0	0.00	56.50	3	9,599	0.03%
2022/09/21	2	58.40	0	0.00	58.40	2	9,561	0.02%
2022/09/20	0	0.00	10	58.79	58.90	-10	9,553	-0.10%
2022/09/19	5	58.54	1	58.30	58.00	4	9,556	0.04%
2022/09/15	0.1	59.70	2	59.40	60.30	-1.9	9,578	-0.02%
2022/09/14	3	59.13	0	0.00	59.00	3	9,595	0.03%
2022/09/13	0	0.00	2	60.60	60.70	-2	9,604	-0.02%
2022/09/12	3	60.43	0	0.00	60.30	3	9,658	0.03%
2022/09/08	1	58.20	3	59.30	60.30	-2	9,752	-0.02%
2022/09/07	3.1	58.31	0.2	58.77	58.00	2.9	9,759	0.03%
2022/09/05	0	0.00	0	59.90	59.90	0	9,788	0.00%
2022/09/02	6	59.90	2	59.60	59.20	4	9,859	0.04%
2022/09/01	5	61.68	1	61.30	61.30	4	9,779	0.04%
2022/08/31	0	0.00	3	63.57	63.10	-3	9,717	-0.03%
2022/08/30	2	62.60	0	0.00	63.40	2	9,714	0.02%
2022/08/29	3	62.50	1	62.60	62.80	2	9,725	0.02%
2022/08/26	3	63.93	7.2	64.17	64.30	-4.2	9,730	-0.04%
2022/08/25	1	62.80	0	0.00	62.70	1	9,704	0.01%
2022/08/24	0	0.00	2	62.50	62.60	-2	9,758	-0.02%
2022/08/23	2	61.86	1	62.30	61.80	1	9,953	0.01%
2022/08/18	0	0.00	1	63.20	63.00	-1	10,003	-0.01%
2022/08/17	2	63.30	1.3	63.44	63.30	0.8	9,993	0.01%
2022/08/16	6	63.17	7	63.09	63.50	-1	9,996	-0.01%
2022/08/15	10	64.39	12	64.52	64.90	-2	9,864	-0.02%
2022/08/12	6	63.00	5	63.18	63.00	1	9,811	0.01%
2022/08/11	14.1	63.37	2	63.60	64.50	12.1	9,774	0.12%
2022/08/09	0	0.00	0	59.40	60.00	0	9,575	0.00%
2022/08/08	2	58.00	0	0.00	58.00	2	9,580	0.02%
2022/08/05	0	0.00	1	57.30	57.70	-1	9,675	-0.01%
2022/08/04	2	55.10	0	0.00	56.00	2	9,803	0.02%
2022/08/03	4	56.85	8	57.50	56.40	-4	9,749	-0.04%
2022/08/02	6	57.67	5	57.84	57.90	1	9,726	0.01%
2022/08/01	5	55.28	4	56.53	57.90	1	9,782	0.01%
2022/07/29	0	0.00	55	54.80	54.80	-55	9,333	-0.59%
2022/07/28	0	0.00	0.1	60.90	60.80	-0.1	9,592	0.00%
2022/07/27	6	60.15	5	60.58	60.80	1	9,631	0.01%
2022/07/26	8	60.85	12	61.20	61.10	-4	9,605	-0.04%
2022/07/25	9.2	57.67	14	58.00	59.60	-4.8	9,320	-0.05%
2022/07/22	55.8	57.00	65	57.65	58.00	-9.2	9,034	-0.10%
2022/07/21	4	59.20	2	59.20	59.20	2	8,254	0.02%
2022/07/20	80.3	69.93	78.6	65.91	65.70	1.6	8,214	0.02%
2022/07/19	2	72.85	0	0.00	72.90	2	7,723	0.03%
2022/07/14	1	70.70	0	0.00	71.30	1	7,784	0.01%
2022/07/13	0	0.00	5	71.14	71.20	-5	7,796	-0.06%
2022/07/12	2	69.50	1	69.20	69.10	1	7,877	0.01%
2022/07/11	2.5	70.10	0	0.00	69.40	2.5	7,850	0.03%
2022/07/08	4	71.10	2	70.80	70.90	2	7,817	0.03%
2022/07/07	2	68.55	0	0.00	71.00	2	7,858	0.03%
2022/07/05	1	71.10	0	0.00	71.40	1	8,002	0.01%
2022/07/04	1	71.40	0	0.00	71.40	1	7,999	0.01%
2022/07/01	7	70.63	1	71.10	70.30	6	8,025	0.07%
2022/06/30	1	74.50	0.1	74.30	73.40	0.9	7,927	0.01%
2022/06/29	0	0.00	1	75.00	74.80	-1	7,915	-0.01%
2022/06/27	0	0.00	1	75.40	75.50	-1	8,050	-0.01%
2022/06/24	7	74.80	0	0.00	74.50	7	8,124	0.09%
2022/06/23	2	72.75	0	0.00	72.70	2	8,146	0.02%
2022/06/22	10.1	72.70	6	73.30	72.70	4.1	8,246	0.05%
2022/06/21	10.1	74.50	0	0.00	74.40	10.1	8,256	0.12%
2022/06/20	2.2	73.39	0	0.00	72.60	2.2	8,320	0.03%
2022/06/17	1	74.90	1	75.00	74.30	0	8,386	0.00%
2022/06/16	6	76.37	3	77.80	75.70	3	8,421	0.04%
2022/06/15	0.1	77.10	0.2	77.60	77.00	-0.1	8,689	0.00%
2022/06/14	0	0.00	6.3	75.57	77.30	-6.3	8,740	-0.07%
2022/06/13	11	76.45	0	0.00	75.70	11	8,821	0.12%
2022/06/09	40	78.45	1	78.40	78.40	39	8,756	0.45%
2022/06/08	15	77.87	0.4	77.70	77.90	14.6	8,770	0.17%
2022/06/07	10	77.50	1	77.50	77.80	9	8,799	0.10%
2022/06/06	5	77.02	2	77.30	77.60	3	8,844	0.03%
2022/06/01	17	76.24	1	77.00	76.10	16	9,142	0.18%
2022/05/31	23	74.73	1	77.10	77.10	22	9,138	0.24%
2022/05/30	0	0.00	11	74.54	75.00	-11	9,004	-0.12%
2022/05/27	5	72.90	0	0.00	72.80	5	8,955	0.06%
2022/05/26	11	72.46	1	71.90	72.00	10	9,021	0.11%
2022/05/25	8	72.28	0	0.00	72.50	8	9,173	0.09%
2022/05/24	2	72.50	0	0.00	71.70	2	9,462	0.02%
2022/05/23	5	72.72	1	73.10	72.70	4	9,605	0.04%
2022/05/19	1	71.90	1	72.10	71.90	0	9,872	0.00%
2022/05/18	10	72.00	3.5	72.71	73.80	6.5	9,887	0.07%
2022/05/17	5	70.00	1	71.20	71.30	4	9,881	0.04%
2022/05/16	3.4	70.00	0	0.00	70.20	3.4	9,838	0.03%
2022/05/13	7	69.61	2	70.45	71.50	5	9,759	0.05%
2022/05/12	10.3	70.89	3	70.40	69.80	7.3	9,667	0.08%
2022/05/11	1	74.00	0	0.00	73.40	1	9,487	0.01%
2022/05/10	4.1	73.62	1	73.80	74.30	3.1	9,478	0.03%
2022/05/09	8.5	74.82	1	76.50	74.00	7.5	9,401	0.08%
2022/05/06	1.2	76.60	56.5	76.12	76.40	-55.3	9,293	-0.60%
2022/05/05	8.2	77.53	2	78.15	77.70	6.2	9,294	0.07%
2022/05/04	0	0.00	0.1	79.80	80.30	-0.1	8,937	0.00%
2022/05/03	2	79.15	22.3	79.51	79.60	-20.3	8,877	-0.23%
2022/04/29	0	0.00	2	78.10	78.30	-2	8,755	-0.02%
2022/04/28	0.3	77.60	4	78.40	77.50	-3.8	8,743	-0.04%
2022/04/27	61	77.48	72	77.87	78.90	-11	8,590	-0.13%
2022/04/26	0	0.00	0.3	74.50	74.50	-0.3	7,745	0.00%
2022/04/25	1.1	67.50	0	0.00	67.80	1.1	7,794	0.01%
2022/04/21	0	0.00	3.6	70.34	69.90	-3.6	7,781	-0.05%
2022/04/20	0.2	70.60	0	0.00	70.30	0.2	7,799	0.00%
2022/04/19	0	0.00	1	70.80	70.20	-1	7,905	-0.01%
2022/04/18	3.2	69.95	0	0.00	69.80	3.2	8,173	0.04%
2022/04/15	12	72.48	3	72.57	72.50	9	8,063	0.11%
2022/04/14	10	74.00	0	0.00	73.80	10	8,033	0.12%
2022/04/13	0.2	74.30	0	0.00	74.30	0.2	8,065	0.00%
2022/04/12	6.1	73.52	0	0.00	73.20	6.1	8,002	0.08%
2022/04/07	1	78.30	0	0.00	77.50	1	7,746	0.01%
2022/04/06	1	78.50	0	0.00	79.80	1	7,673	0.01%
2022/03/30	1	78.90	1	79.10	79.10	0	7,624	0.00%
2022/03/29	3	79.20	13	78.37	79.20	-10	7,527	-0.13%
2022/03/28	1	77.10	0	0.00	77.20	1	7,434	0.01%
2022/03/25	4	77.45	0	0.00	77.20	4	7,414	0.05%
2022/03/24	1	75.30	0	0.00	75.10	1	7,271	0.01%
2022/03/23	40	73.75	0.2	73.90	74.90	39.8	7,250	0.55%
2022/03/22	20.1	72.70	0	0.00	73.60	20.1	7,157	0.28%
2022/03/21	3.1	71.91	0	0.00	71.90	3.1	7,055	0.04%
2022/03/18	2	71.45	2	71.40	73.00	0	6,990	0.00%
2022/03/17	0	0.00	1	70.50	70.80	-1	6,786	-0.01%
2022/03/16	2	70.10	0	0.00	70.10	2	6,737	0.03%
2022/03/14	0	0.00	3	72.43	72.10	-3	6,578	-0.05%
2022/03/11	0	0.00	12	71.78	72.10	-12	6,614	-0.18%
2022/03/10	0.2	71.90	0	0.00	71.90	0.2	6,630	0.00%
2022/03/09	5	69.98	3	68.20	69.90	2	6,627	0.03%
2022/03/08	0	0.00	3	67.83	67.60	-3	6,590	-0.05%
2022/03/07	1	70.80	13	70.39	70.60	-12	6,421	-0.19%
2022/03/04	1	73.60	0	0.00	73.30	1	6,411	0.02%
2022/03/03	2	73.50	1	73.60	73.60	1	6,550	0.02%
2022/03/02	0	0.00	2	71.60	72.40	-2	6,620	-0.03%
2022/02/25	3	71.20	4	71.23	71.60	-1	6,532	-0.02%
2022/02/24	7	73.90	1	72.10	71.50	6	6,388	0.09%
2022/02/23	1.2	74.23	0	0.00	74.40	1.2	6,141	0.02%
2022/02/22	14	70.70	0	0.00	71.80	14	6,098	0.23%
2022/02/21	0	0.00	2.6	71.38	71.90	-2.6	5,982	-0.04%
2022/02/18	0	0.00	8	69.96	69.90	-8	5,863	-0.14%
2022/02/17	1	69.40	2	68.30	68.80	-1	5,808	-0.02%
2022/02/16	0.5	67.90	1	68.00	67.80	-0.5	5,947	-0.01%
2022/02/15	1	67.50	0	0.00	67.50	1	6,047	0.02%
2022/02/14	1	67.50	0	0.00	67.50	1	6,087	0.02%
2022/02/11	0	0.00	1	68.90	68.90	-1	6,110	-0.02%
2022/02/10	5	68.14	6	68.52	68.80	-1	6,203	-0.02%
2022/02/09	0	0.00	2	68.20	67.70	-2	6,179	-0.03%
2022/02/08	4.1	67.60	3	67.93	67.70	1.1	6,283	0.02%
2022/02/07	0	0.00	11	67.00	67.20	-11	6,266	-0.18%
2022/01/24	1	64.00	2	64.10	64.40	-1	6,577	-0.02%
2022/01/21	0	0.00	2	64.60	64.80	-2	6,731	-0.03%
2022/01/18	1	67.00	0	0.00	67.00	1	7,750	0.01%
2022/01/14	1.1	66.03	0	0.00	66.00	1.1	8,057	0.01%
2022/01/13	2	66.90	0.4	66.50	67.00	1.6	8,087	0.02%
2022/01/12	0	0.00	2	67.50	66.50	-2	8,079	-0.02%
2022/01/11	1	66.50	15.4	66.20	67.00	-14.4	7,972	-0.18%
2022/01/10	0	0.00	1	63.50	63.90	-1	7,738	-0.01%
2022/01/07	2	62.90	0	0.00	62.80	2	7,732	0.03%
2022/01/06	0	0.00	2	64.00	63.60	-2	7,738	-0.03%
2021/12/27	10	63.00	0	0.00	63.00	10	8,192	0.12%
2021/12/24	0	0.00	2	63.45	63.30	-2	8,294	-0.02%
2021/12/21	0	0.00	2	62.90	62.40	-2	8,678	-0.02%
2021/12/17	0.1	61.60	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	1.2	61.63	0	0.00	61.80	1.2	10,123	0.01%
2021/12/14	1	60.80	1.2	61.20	61.00	-0.2	10,919	0.00%
2021/12/13	2	61.95	49	62.53	61.60	-47	11,008	-0.43%
2021/12/10	1.1	63.24	0	0.00	63.20	1.1	11,117	0.01%
2021/12/03	0	0.00	2	64.00	63.40	-2	12,276	-0.02%
2021/12/02	2.3	64.17	0	0.00	63.70	2.3	12,428	0.02%
2021/11/30	1	64.20	0	0.00	64.20	1	12,675	0.01%
2021/11/29	7	63.10	0	0.00	63.80	7	12,668	0.06%
2021/11/26	2	65.50	2	65.40	64.90	0	12,667	0.00%
2021/11/24	0.7	66.90	0	0.00	66.90	0.7	12,709	0.01%
2021/11/22	2	66.45	27	67.09	66.70	-25	12,707	-0.20%
2021/11/19	2.4	67.56	31	67.20	67.10	-28.6	12,660	-0.23%
2021/11/17	0	0.00	1.8	68.64	68.90	-1.8	12,501	-0.01%
2021/11/16	1.1	68.51	0	0.00	68.50	1.1	12,484	0.01%
2021/11/15	25	69.93	3	69.37	69.00	22	12,470	0.18%
2021/11/12	0	0.00	12	67.86	68.50	-12	12,312	-0.10%
2021/11/11	1	66.50	1	66.80	66.70	0	12,278	0.00%
2021/11/10	0.3	67.00	0	0.00	66.80	0.3	12,311	0.00%
2021/11/09	2.1	66.80	44	66.70	67.50	-41.9	12,330	-0.34%
2021/11/05	1	66.60	6	66.92	67.00	-5	12,270	-0.04%
2021/11/04	1	68.50	0	0.00	68.50	1	12,132	0.01%
2021/11/03	11	69.40	0	0.00	69.60	11	12,059	0.09%
2021/11/02	0	0.00	6	70.03	68.20	-6	11,962	-0.05%
2021/11/01	0	0.00	20	70.82	70.90	-20	11,713	-0.17%
2021/10/29	4	71.20	10	70.88	70.90	-6	11,593	-0.05%
2021/10/28	4	69.90	12	69.94	69.90	-8	11,409	-0.07%
2021/10/27	44	69.48	3	70.10	69.90	41	11,209	0.37%
2021/10/26	20	65.94	14	66.79	67.20	6	10,637	0.06%
2021/10/25	8	61.60	13	61.60	61.90	-5	10,289	-0.05%
2021/10/22	1	60.00	6	60.32	60.80	-5	10,202	-0.05%
2021/10/21	0	0.00	1	58.30	58.20	-1	10,106	-0.01%
2021/10/19	2	56.35	0	0.00	57.00	2	10,262	0.02%
2021/10/15	0	0.00	1	55.10	55.20	-1	10,382	-0.01%
2021/10/13	1	54.10	3	54.33	54.80	-2	10,588	-0.02%
2021/10/12	0	0.00	1	55.60	55.30	-1	10,583	-0.01%
2021/10/08	3	56.63	1	56.70	56.80	2	10,518	0.02%
2021/10/06	1	55.50	2	56.10	55.30	-1	10,674	-0.01%
2021/10/05	3	55.37	0	0.00	56.00	3	10,724	0.03%
2021/10/04	11	55.96	2	55.65	55.30	9	10,856	0.08%
2021/10/01	1.6	56.41	0	0.00	56.00	1.6	11,058	0.01%
2021/09/30	4	57.40	4	57.60	57.40	0	11,098	0.00%
2021/09/29	1	57.40	2	57.35	57.40	-1	11,014	-0.01%
2021/09/28	9	57.49	14	57.39	57.90	-5	10,929	-0.05%
2021/09/27	25	58.97	6.4	56.83	56.10	18.6	10,701	0.17%
2021/09/24	13	60.03	9.5	60.81	59.80	3.5	10,230	0.03%
2021/09/23	23	60.80	101	61.87	61.10	-78	9,950	-0.78%	大賣/
2021/09/22	105	82.03	27	82.30	82.30	78	9,324	0.84%	大買/
2021/09/17	6.2	84.84	23	84.94	85.00	-16.8	9,002	-0.19%
2021/09/16	1	84.30	0.2	84.00	83.90	0.8	8,754	0.01%
2021/09/15	0.8	84.44	9	84.20	84.60	-8.2	8,643	-0.09%
2021/09/14	0	0.00	10	82.69	83.50	-10	8,435	-0.12%
2021/09/13	11	83.25	59	82.33	81.50	-48	8,187	-0.59%
2021/09/10	3	81.20	86.5	80.73	81.20	-83.5	7,808	-1.07%
2021/09/09	7	77.43	0.9	77.29	78.50	6.2	7,588	0.08%
2021/09/08	0.7	75.48	1	76.60	75.10	-0.3	7,397	0.00%
2021/09/07	15	74.15	32.8	75.87	76.10	-17.8	7,242	-0.25%
2021/09/06	3.7	73.80	13	73.66	73.60	-9.3	7,053	-0.13%
2021/09/03	1	70.20	2	70.00	69.90	-1	6,790	-0.01%
2021/09/02	1.3	69.42	0	0.00	69.40	1.3	6,743	0.02%
2021/09/01	1.1	70.78	1.4	70.89	71.30	-0.3	6,592	0.00%
2021/08/31	6	68.84	15	68.53	69.30	-9	6,396	-0.14%
2021/08/30	1	67.60	2	67.20	67.60	-1	6,261	-0.02%
2021/08/27	2.2	66.45	2.2	66.41	66.90	0	6,208	0.00%
2021/08/26	1	65.40	1	65.40	65.30	0	6,145	0.00%
2021/08/23	1	64.50	1	64.30	64.80	0	6,169	0.00%
2021/08/20	0	0.00	1	63.40	63.00	-1	6,168	-0.02%
2021/08/17	1	64.00	3	64.40	63.50	-2	6,094	-0.03%
2021/08/16	23	66.40	3	65.90	65.90	20	6,041	0.33%
2021/08/13	0	0.00	1	67.90	67.80	-1	5,959	-0.02%
2021/08/12	2	66.30	0	0.00	67.00	2	5,897	0.03%
2021/08/11	0	0.00	2	65.10	65.30	-2	5,920	-0.03%
2021/08/10	0	0.00	5	65.10	64.50	-5	5,951	-0.08%
2021/08/06	0	0.00	1	64.30	64.70	-1	6,274	-0.02%
2021/08/05	0	0.00	0.3	64.80	64.70	-0.3	6,402	0.00%
2021/08/04	0	0.00	1	64.50	65.00	-1	6,738	-0.01%
2021/07/30	1	62.60	0	0.00	62.40	1	6,997	0.01%
2021/07/29	0.1	61.60	1	61.50	62.20	-0.9	7,027	-0.01%
2021/07/28	0.1	61.50	0	0.00	61.40	0.1	7,070	0.00%
2021/07/27	2.1	62.74	1	64.20	62.10	1.1	7,230	0.01%
2021/07/26	4	65.70	45	65.84	64.80	-41	7,176	-0.57%
2021/07/23	32	66.16	9	66.22	66.40	23	7,135	0.32%
2021/07/20	0	0.00	1.1	66.01	65.80	-1.1	6,906	-0.02%
2021/07/19	2.2	67.39	1	66.20	66.60	1.2	6,888	0.02%
2021/07/16	0	0.00	1	64.80	65.60	-1	6,921	-0.01%
2021/07/15	3	64.60	3	64.47	64.80	0	6,945	0.00%
2021/07/14	2	63.90	1	63.40	63.30	1	6,955	0.01%
2021/07/13	4	64.30	4	65.68	64.00	0	7,001	0.00%
2021/07/12	6	64.98	13	64.88	65.40	-7	6,962	-0.10%
2021/07/09	5	62.57	4	62.30	62.90	1	6,865	0.01%
2021/07/08	5	62.94	16.1	62.10	62.90	-11.1	6,744	-0.16%
2021/07/07	9	58.46	5	59.00	59.10	4	6,524	0.06%
2021/07/05	0.7	56.90	0	0.00	56.70	0.7	6,492	0.01%
2021/07/02	14	56.51	0	0.00	56.40	14	6,586	0.21%
2021/07/01	0.1	56.70	0	0.00	56.60	0.1	6,649	0.00%
2021/06/29	5	56.50	1	57.80	56.70	4	6,807	0.06%
2021/06/28	6	56.23	3.8	56.42	57.60	2.2	6,848	0.03%
2021/06/24	0.7	54.60	5	54.30	54.20	-4.3	7,383	-0.06%
2021/06/21	0.3	53.80	1	54.00	53.90	-0.7	7,565	-0.01%
2021/06/18	1	53.40	1	54.00	54.00	0	7,566	0.00%
2021/06/16	0	0.00	1	53.50	53.40	-1	7,669	-0.01%
2021/06/11	1	53.50	2	52.95	53.20	-1	7,884	-0.01%
2021/06/07	6	51.92	1	52.20	52.20	5	8,253	0.06%
2021/06/03	0	0.00	2	52.70	52.70	-2	8,488	-0.02%
2021/06/02	1	52.30	0	0.00	52.50	1	8,578	0.01%
2021/05/31	1	52.50	0	0.00	52.50	1	8,689	0.01%
2021/05/27	0	0.00	0.1	52.00	52.00	-0.1	8,795	0.00%
2021/05/26	1	51.40	0	0.00	51.80	1	8,838	0.01%
2021/05/24	0	0.00	5	51.60	51.50	-5	8,946	-0.06%
2021/05/21	2	51.70	0	0.00	51.70	2	9,023	0.02%
2021/05/20	0.1	51.20	4	51.10	51.00	-4	9,068	-0.04%
2021/05/19	3	51.60	2	51.45	51.20	1	9,040	0.01%
2021/05/18	4.1	50.60	1	50.70	51.00	3.1	9,037	0.03%
2021/05/17	7	49.06	1	49.15	48.45	6	8,988	0.07%
2021/05/14	9	51.50	2	50.60	51.00	7	8,783	0.08%
2021/05/13	0	0.00	21	49.67	49.85	-21	8,642	-0.24%
2021/05/12	8	49.78	9	50.08	50.20	-1	8,526	-0.01%
2021/05/11	10	55.08	3	54.27	53.80	7	8,165	0.09%
2021/05/10	0	0.00	5	54.50	54.60	-5	7,961	-0.06%
2021/05/07	1	53.50	0	0.00	53.50	1	7,907	0.01%
2021/05/05	11	52.68	5	52.32	52.50	6	7,852	0.08%
2021/05/04	7	52.34	7	53.74	52.20	0	7,773	0.00%
2021/05/03	0	0.00	1	53.10	53.10	-1	7,497	-0.01%
2021/04/29	5	53.46	1	53.30	53.10	4	7,427	0.05%
2021/04/28	3	53.70	2	53.85	53.70	1	7,378	0.01%
2021/04/27	51	53.74	2	53.80	54.10	49	7,421	0.66%
2021/04/26	3	54.40	0	0.00	54.30	3	7,393	0.04%
2021/04/23	0	0.00	3	53.07	53.20	-3	7,335	-0.04%
2021/04/22	6	53.10	1	54.50	52.70	5	7,311	0.07%
2021/04/21	30	53.80	0	0.00	54.10	30	7,133	0.42%
2021/04/20	1	52.70	5	52.94	53.10	-4	7,055	-0.06%
2021/04/19	0	0.00	6	52.95	53.10	-6	7,025	-0.09%
2021/04/16	6	50.52	1	51.30	51.40	5	6,894	0.07%
2021/04/14	0	0.00	2	49.48	49.55	-2	6,728	-0.03%
2021/04/13	7	50.16	0	0.00	49.85	7	6,716	0.10%
2021/04/12	2	49.95	1	49.80	49.95	1	6,649	0.02%
2021/04/09	2	49.30	0	0.00	49.45	2	6,629	0.03%
2021/04/08	5	49.87	1	50.10	49.80	4	6,544	0.06%
2021/04/07	10	50.40	0	0.00	50.00	10	6,455	0.15%
2021/04/06	2	49.85	2	50.00	50.00	0	6,395	0.00%
2021/04/01	2	49.85	2	49.20	49.60	0	6,285	0.00%
2021/03/31	0	0.00	2	49.55	49.50	-2	6,175	-0.03%
2021/03/30	29	48.63	1	49.00	48.90	28	6,036	0.46%
2021/03/29	90	48.17	2	49.00	48.85	88	5,902	1.49%
2021/03/26	0	0.00	6	45.59	45.75	-6	5,279	-0.11%
2021/03/25	0	0.00	2	44.93	45.20	-2	5,226	-0.04%
2021/03/24	3	44.47	0	0.00	44.40	3	5,136	0.06%
2021/03/22	3	44.43	2	44.33	44.85	1	5,014	0.02%
2021/03/19	1	44.30	0	0.00	44.55	1	4,970	0.02%
2021/03/17	2	45.30	10	45.20	45.30	-8	4,839	-0.17%
2021/03/16	0	0.00	4	44.18	44.40	-4	4,730	-0.08%
2021/03/15	1	43.25	0	0.00	43.75	1	4,852	0.02%
2021/03/11	3	43.87	3	43.78	43.80	0	4,909	0.00%
2021/03/10	0	0.00	4	44.05	43.85	-4	4,774	-0.08%
2021/03/09	2	43.15	1	43.20	43.50	1	4,695	0.02%
2021/03/08	5	42.75	6	42.38	42.75	-1	4,623	-0.02%
2021/03/03	1	41.80	5	42.01	42.05	-4	4,788	-0.08%
2021/03/02	0	0.00	1	42.00	41.60	-1	4,714	-0.02%
2021/02/26	2	41.60	0	0.00	41.70	2	4,687	0.04%
2021/02/23	0	0.00	2	41.68	41.75	-2	4,563	-0.04%
2021/02/22	5	41.20	10	41.14	41.20	-5	4,583	-0.11%
2021/02/19	4	40.69	0	0.00	40.90	4	4,526	0.09%
2021/01/29	24	39.26	1	38.85	38.75	23	4,864	0.47%
2021/01/28	2	39.20	1	39.20	39.25	1	4,838	0.02%
2021/01/25	1	39.65	0	0.00	39.70	1	4,884	0.02%
2021/01/20	1	39.45	0	0.00	39.35	1	5,139	0.02%
2021/01/19	0	0.00	2.2	40.16	40.00	-2.2	5,446	-0.04%
2021/01/18	4	40.01	0	0.00	40.20	4	5,425	0.07%
2021/01/15	0	0.00	3	40.35	40.25	-3	5,380	-0.06%
2021/01/13	0	0.00	5	40.65	40.70	-5	5,365	-0.09%
2021/01/12	0	0.00	0.2	40.70	40.50	-0.2	5,374	0.00%
2021/01/11	1	40.60	3	40.77	40.65	-2	5,350	-0.04%
2021/01/08	2	40.30	0	0.00	40.35	2	5,361	0.04%
2021/01/07	1	40.25	0	0.00	40.25	1	5,373	0.02%
2021/01/06	2	40.55	0	0.00	40.20	2	5,376	0.04%
2021/01/05	2	40.70	0	0.00	40.70	2	5,327	0.04%
2020/12/30	2	40.75	0	0.00	40.75	2	5,371	0.04%
2020/12/29	3	40.57	3	40.63	40.60	0	5,378	0.00%
2020/12/25	0.1	40.60	0	0.00	40.60	0.1	5,433	0.00%
2020/12/24	3	40.60	1	40.45	40.60	2	5,530	0.04%
2020/12/22	1	40.55	0	0.00	40.25	1	5,545	0.02%
2020/12/21	4	40.43	0	0.00	40.60	4	5,573	0.07%
2020/12/16	0	0.00	8	40.74	40.75	-8	5,582	-0.14%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/11	0	0.00	1	40.45	40.55	-1	5,568	-0.02%
2020/12/10	2	40.50	0	0.00	40.35	2	5,520	0.04%
2020/12/09	3	40.10	2.5	40.31	40.40	0.5	5,490	0.01%
2020/12/08	3	41.32	20	41.30	41.20	-17	5,326	-0.32%
2020/12/07	1	41.95	1	41.75	41.75	0	5,223	0.00%
2020/12/04	1	41.60	1	41.50	41.55	0	5,175	0.00%
2020/12/03	0	0.00	1	41.55	41.45	-1	5,148	-0.02%
2020/12/01	1	41.45	0	0.00	41.65	1	5,124	0.02%
2020/11/30	0	0.00	2	41.90	42.05	-2	5,073	-0.04%
2020/11/27	2	41.10	0	0.00	41.35	2	4,872	0.04%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	2	41.05	1	41.00	40.80	1	5,174	0.02%
2020/11/24	1	41.30	0	0.00	41.00	1	5,340	0.02%
2020/11/23	7	41.42	5	41.42	41.30	2	5,495	0.04%
2020/11/20	0	0.00	1	41.20	41.40	-1	5,501	-0.02%
2020/11/19	10	41.40	2.8	41.47	41.40	7.2	5,590	0.13%
2020/11/18	0	0.00	1	40.90	40.95	-1	5,553	-0.02%
2020/11/17	0	0.00	2	40.80	40.85	-2	5,622	-0.04%
2020/11/16	1	40.75	0	0.00	40.80	1	5,871	0.02%
2020/11/12	7	40.94	0	0.00	40.85	7	6,742	0.10%
2020/11/11	3	41.22	7	41.02	41.40	-4	6,913	-0.06%
2020/11/10	1	40.60	6	40.76	40.65	-5	6,835	-0.07%
2020/11/09	0	0.00	1	40.20	40.20	-1	6,776	-0.01%
2020/11/06	1	40.20	0	0.00	40.05	1	6,781	0.01%
2020/11/05	0	0.00	1	40.15	40.25	-1	6,780	-0.01%
2020/11/04	1	39.85	7	39.99	40.00	-6	6,756	-0.09%
2020/11/02	0	0.00	1	39.75	39.70	-1	6,788	-0.01%
2020/10/30	7	39.74	1	40.10	39.50	6	6,796	0.09%
2020/10/29	2	39.95	20	40.05	40.05	-18	6,757	-0.27%
2020/10/28	2	41.03	4	40.91	40.55	-2	6,752	-0.03%
2020/10/27	2	40.55	26	40.42	41.05	-24	6,679	-0.36%
2020/10/26	0	0.00	1	38.85	38.75	-1	6,324	-0.02%
2020/10/22	2	38.78	0	0.00	38.85	2	6,459	0.03%
2020/10/21	4	38.70	0	0.00	38.55	4	6,530	0.06%
2020/10/20	1	38.55	1	38.80	38.50	0	6,543	0.00%
2020/10/19	5	38.55	5	38.50	38.55	0	6,523	0.00%
2020/10/16	0	0.00	2	38.30	38.20	-2	6,513	-0.03%
2020/10/15	7	38.64	2.2	39.06	38.55	4.8	6,509	0.07%
2020/10/14	0	0.00	2	38.95	38.95	-2	6,508	-0.03%
2020/10/13	2	38.80	1	38.95	38.95	1	6,644	0.02%
2020/10/12	3	39.12	0	0.00	38.85	3	6,755	0.04%
2020/10/08	5	39.20	0	0.00	39.30	5	6,856	0.07%
2020/10/06	0	0.00	1	39.80	39.90	-1	6,927	-0.01%
2020/10/05	1	39.60	2	39.45	39.25	-1	6,954	-0.01%
2020/09/30	7	38.79	0	0.00	38.90	7	6,943	0.10%
2020/09/29	1.5	38.95	4	38.85	38.85	-2.5	6,951	-0.04%
2020/09/24	0	0.00	1	39.60	39.40	-1	6,959	-0.01%
2020/09/22	0	0.00	24	41.29	40.85	-24	7,024	-0.34%
2020/09/17	1	41.50	0	0.00	41.50	1	7,064	0.01%
2020/09/16	0	0.00	5	41.65	41.65	-5	7,082	-0.07%
2020/09/11	0	0.00	1	41.30	41.30	-1	7,096	-0.01%
2020/09/08	0	0.00	5	41.37	41.40	-5	7,177	-0.07%
2020/09/07	2	41.98	0	0.00	41.45	2	7,272	0.03%
2020/09/04	7	41.43	0	0.00	41.50	7	7,403	0.09%
2020/09/03	1	41.85	1	41.80	41.80	0	7,475	0.00%
2020/09/02	0	0.00	1	41.50	41.45	-1	7,464	-0.01%
2020/09/01	1	42.70	0	0.00	41.85	1	7,474	0.01%
2020/08/31	3	42.87	3	43.20	43.20	0	7,377	0.00%
2020/08/28	1	42.90	1	42.30	42.20	0	7,189	0.00%
2020/08/27	4	40.06	2	40.15	40.05	2	7,080	0.03%
2020/08/26	1	39.25	0	0.00	39.35	1	6,946	0.01%
2020/08/25	3	39.10	9	38.91	39.00	-6	6,912	-0.09%
2020/08/24	4	37.70	2	37.85	37.85	2	6,825	0.03%
2020/08/21	1	38.15	2	38.08	38.25	-1	6,772	-0.01%
2020/08/20	9	37.53	3	38.52	37.45	6	6,713	0.09%
2020/08/19	42	37.32	13	38.93	39.05	29	6,444	0.45%
2020/08/18	2.4	54.81	7	54.64	54.70	-4.6	5,689	-0.08%
2020/08/17	1	54.40	20.4	54.28	54.40	-19.4	5,504	-0.35%
2020/08/12	2	52.80	1	52.50	53.00	1	5,247	0.02%
2020/08/10	1	53.60	0	0.00	53.30	1	5,258	0.02%
2020/08/06	0	0.00	1	53.30	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	7.2	52.90	53.00	-7.2	5,195	-0.14%
2020/08/04	6	52.00	6.4	52.19	52.20	-0.4	5,175	-0.01%
2020/08/03	3	52.03	0	0.00	52.20	3	5,146	0.06%
2020/07/31	0	0.00	1	51.00	50.80	-1	5,063	-0.02%
2020/07/27	3	47.23	0	0.00	46.40	3	4,893	0.06%
2020/07/22	1	49.95	0	0.00	49.90	1	4,941	0.02%
2020/07/20	4	49.03	1	49.00	48.95	3	4,914	0.06%
2020/07/17	8	50.10	4	50.30	49.55	4	4,874	0.08%
2020/07/16	2	51.95	0	0.00	51.20	2	4,761	0.04%
2020/07/15	2	53.70	1	54.10	53.80	1	4,637	0.02%
2020/07/14	2	53.80	1	54.00	54.00	1	4,523	0.02%
2020/07/13	0	0.00	3	53.67	53.60	-3	4,460	-0.07%
2020/07/10	5	53.40	0	0.00	53.00	5	4,428	0.11%
2020/07/09	4	54.13	10	54.30	54.30	-6	4,373	-0.14%
2020/07/07	3	53.90	0	0.00	54.20	3	4,296	0.07%
2020/07/06	0	0.00	2	53.90	54.10	-2	4,287	-0.05%
2020/06/29	1	50.20	2	50.30	50.30	-1	4,533	-0.02%
2020/06/23	0	0.00	1	50.50	50.60	-1	4,522	-0.02%
2020/06/19	2	50.05	0	0.00	50.20	2	4,583	0.04%
2020/06/17	2	49.80	4	49.80	49.85	-2	4,584	-0.04%
2020/06/16	0	0.00	1	50.20	50.20	-1	4,617	-0.02%
2020/06/15	2	49.95	0	0.00	49.95	2	4,641	0.04%
2020/06/12	4	49.01	1	48.25	49.80	3	4,626	0.06%
2020/06/11	2	50.20	1	51.20	50.10	1	4,573	0.02%
2020/06/10	5	51.40	12	50.83	51.40	-7	4,436	-0.16%
2020/06/08	0	0.00	1	49.40	49.60	-1	4,375	-0.02%
2020/06/05	0	0.00	5	48.70	48.75	-5	4,314	-0.12%
2020/06/04	2	48.28	0	0.00	48.20	2	4,284	0.05%
2020/06/03	1	48.35	0	0.00	48.30	1	4,290	0.02%
2020/06/02	0	0.00	2	47.00	47.30	-2	4,169	-0.05%
2020/06/01	1	46.20	0	0.00	46.05	1	4,098	0.02%
2020/05/27	3	45.88	0	0.00	46.10	3	3,962	0.08%
2020/05/26	0	0.00	1	45.55	45.75	-1	3,934	-0.03%
2020/05/22	1	45.05	0	0.00	45.00	1	3,892	0.03%
2020/05/21	0	0.00	2	45.58	45.80	-2	3,845	-0.05%
2020/05/20	2	44.95	1	44.95	45.00	1	3,794	0.03%
2020/05/15	0	0.00	1	44.45	44.35	-1	3,640	-0.03%
2020/05/14	2	43.65	0	0.00	43.65	2	3,569	0.06%
2020/05/13	0	0.00	1	44.10	44.10	-1	3,538	-0.03%
2020/05/12	1	43.90	0	0.00	43.85	1	3,524	0.03%
2020/05/11	0	0.00	1	44.40	44.30	-1	3,489	-0.03%
2020/05/06	2	43.50	0	0.00	43.55	2	3,443	0.06%
2020/05/05	2	43.60	0	0.00	43.80	2	3,424	0.06%
2020/04/30	1	44.65	0	0.00	44.60	1	3,406	0.03%
2020/04/28	0	0.00	1	43.25	43.95	-1	3,313	-0.03%
2020/04/27	0	0.00	3	42.30	42.75	-3	3,294	-0.09%
2020/04/24	1	41.60	2	41.85	41.70	-1	3,219	-0.03%
2020/04/22	1	40.80	0	0.00	41.55	1	3,177	0.03%
2020/04/21	5	41.33	0	0.00	41.20	5	3,165	0.16%
2020/04/20	0	0.00	1	41.90	41.85	-1	3,117	-0.03%
2020/04/17	14	41.92	3	42.35	41.80	11	3,106	0.35%
2020/04/16	13	41.75	0	0.00	41.95	13	3,052	0.43%
2020/04/15	31	41.99	3	42.10	41.95	28	3,021	0.93%
2020/04/13	0	0.00	1	41.35	41.25	-1	2,954	-0.03%
2020/04/09	12	41.50	1	41.90	41.30	11	2,923	0.38%
2020/04/08	5	41.43	0	0.00	41.75	5	2,875	0.17%
2020/04/07	6	41.99	8	41.41	41.30	-2	2,832	-0.07%
2020/04/06	7.4	41.97	50	41.85	41.95	-42.6	2,735	-1.56%
2020/04/01	7	41.96	37	41.96	42.00	-30	2,553	-1.18%
2020/03/30	0	0.00	1	34.55	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	4	34.60	34.80	-4	2,431	-0.16%
2020/03/26	0	0.00	10	33.50	33.75	-10	2,530	-0.40%
2020/03/25	10	32.40	0	0.00	33.40	10	2,631	0.38%
2020/03/24	15	31.17	5	31.50	31.45	10	2,628	0.38%
2020/03/23	1	30.40	0	0.00	30.10	1	2,638	0.04%
2020/03/20	7	31.70	1	31.70	31.20	6	2,635	0.23%
2020/03/19	5	30.45	10	31.08	30.10	-5	2,616	-0.19%
2020/03/18	23	33.93	0	0.00	33.40	23	2,512	0.92%
2020/03/16	1	37.40	3	37.20	35.90	-2	2,400	-0.08%
2020/03/13	3	35.75	0	0.00	37.45	3	2,383	0.13%
2020/03/12	0	0.00	40	39.73	39.40	-40	2,313	-1.73%
2020/03/11	60	40.60	0	0.00	40.70	60	2,278	2.63%
2020/03/10	0	0.00	1	40.20	40.35	-1	2,289	-0.04%
2020/02/27	0	0.00	1	41.50	41.05	-1	2,323	-0.04%
2020/02/25	0	0.00	3	41.75	41.75	-3	2,344	-0.13%
2020/02/19	0	0.00	1.6	43.01	42.95	-1.6	2,428	-0.07%
2020/02/10	1	41.50	0	0.00	42.00	1	2,754	0.04%
2020/02/07	3	42.10	0	0.00	42.10	3	2,780	0.11%
2020/02/05	0	0.00	3	41.80	42.05	-3	2,784	-0.11%
2020/01/30	4	43.36	3.6	43.35	42.10	0.4	2,738	0.01%
2020/01/15	0	0.00	1	45.30	45.10	-1	2,781	-0.04%
2020/01/14	10	45.45	0	0.00	45.25	10	2,790	0.36%
2020/01/13	5	45.25	2	45.30	45.35	3	2,805	0.11%
2020/01/10	5	44.80	21	44.75	44.95	-16	2,826	-0.57%
2020/01/08	1	44.35	0	0.00	44.10	1	2,905	0.03%
2020/01/07	3	44.57	0	0.00	44.60	3	2,929	0.10%
2020/01/06	1	44.75	0	0.00	44.60	1	2,928	0.03%
2019/12/31	0	0.00	2	45.40	45.20	-2	2,974	-0.07%
2019/12/30	0	0.00	1	45.65	45.50	-1	2,964	-0.03%
2019/12/26	20	45.15	0	0.00	45.15	20	2,932	0.68%
2019/12/24	1	44.45	1	44.70	44.70	0	2,909	0.00%
2019/12/18	2	45.00	0	0.00	44.90	2	2,377	0.08%
2019/12/17	3	45.60	0	0.00	45.60	3	2,336	0.13%
2019/12/16	1	46.40	4	46.29	45.80	-3	2,299	-0.13%
2019/12/11	0	0.00	19	45.55	45.50	-19	2,220	-0.86%
2019/12/05	5	45.94	21	46.54	45.85	-16	2,159	-0.74%
2019/11/29	20	46.20	0	0.00	45.60	20	2,116	0.95%
2019/11/28	20	46.85	0	0.00	46.35	20	2,073	0.96%
2019/11/26	1	46.85	0	0.00	46.25	1	2,046	0.05%
2019/11/19	0.8	47.35	0	0.00	47.40	0.8	1,928	0.04%
2019/11/14	8	48.74	6	48.31	48.30	2	1,824	0.11%
2019/11/07	0	0.00	5	47.50	47.45	-5	1,768	-0.28%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	5	46.60	46.70	-5	1,727	-0.29%
2019/10/31	0	0.00	10	46.60	46.50	-10	1,751	-0.57%
2019/10/28	0	0.00	1	46.20	46.60	-1	1,706	-0.06%
2019/10/17	3	45.00	1	45.20	45.30	2	1,529	0.13%
2019/10/08	0	0.00	6	43.60	43.60	-6	1,423	-0.42%
2019/09/23	0	0.00	30	41.95	41.95	-30	1,463	-2.05%
2019/09/19	0	0.00	30	42.70	42.60	-30	1,463	-2.05%
2019/09/11	40	43.30	0	0.00	43.00	40	1,993	2.01%
2019/09/10	0	0.00	20	42.90	43.00	-20	1,990	-1.00%
2019/09/06	0	0.00	80	43.00	42.90	-80	2,004	-3.99%
2019/09/05	10	43.33	0	0.00	43.10	10	2,019	0.50%
2019/09/02	20	42.75	0	0.00	42.85	20	2,029	0.99%
2019/08/15	0	0.00	10	43.45	43.40	-10	2,022	-0.49%
2019/08/02	0.1	40.60	0	0.00	40.35	0.1	1,920	0.01%
2019/07/30	0	0.00	2	41.50	41.50	-2	1,962	-0.10%
2019/07/11	10	42.70	0	0.00	42.60	10	2,087	0.48%
2019/07/05	0	0.00	132	42.74	42.85	-132	2,166	-6.09%	大賣/鉅額交易
2019/07/04	132	44.53	0	0.00	44.55	132	2,199	6.00%	大買/鉅額交易
2019/06/27	2	45.30	2	45.50	44.80	0	2,290	0.00%
2019/06/14	0	0.00	7	41.58	41.40	-7	1,879	-0.37%
2019/05/16	7	41.10	0	0.00	40.30	7	1,910	0.37%
2019/05/15	0	0.00	1	40.80	41.00	-1	1,899	-0.05%
2019/05/13	11	40.35	0	0.00	39.60	11	1,847	0.60%
2019/05/09	1	39.95	0	0.00	39.90	1	1,843	0.05%
2019/04/29	25	41.92	0	0.00	41.80	25	1,781	1.40%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/19	1	42.50	0	0.00	42.75	1	1,732	0.06%
2019/04/18	20	42.31	0	0.00	41.75	20	1,696	1.18%
2019/04/16	0.4	42.80	0	0.00	42.75	0.4	1,628	0.02%
2019/04/15	0	0.00	4	43.31	43.25	-4	1,598	-0.25%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/02	0.3	45.60	0	0.00	45.60	0.3	1,376	0.02%
2019/03/29	0.6	46.50	17	45.45	46.60	-16.4	1,337	-1.23%
2019/03/18	2	48.65	0	0.00	48.55	2	1,184	0.17%
2019/03/14	10	47.25	0	0.00	47.25	10	1,118	0.89%
2019/03/12	10	47.45	0	0.00	47.20	10	1,147	0.87%
2019/03/06	0	0.00	10	48.78	49.25	-10	1,225	-0.82%
2019/02/27	0	0.00	2	48.50	48.50	-2	1,217	-0.16%
2019/02/25	10	48.25	0	0.00	48.45	10	1,206	0.83%
2019/02/20	2.4	48.25	0	0.00	48.10	2.4	1,227	0.20%
2019/01/24	10	46.25	0	0.00	46.35	10	1,208	0.83%
2019/01/23	10	46.30	0	0.00	46.30	10	1,212	0.82%
2019/01/02	10	44.50	0	0.00	44.40	10	1,640	0.61%
2018/12/05	0	0.00	4	47.80	48.50	-4	2,663	-0.15%
2018/12/04	0	0.00	2	48.65	48.60	-2	2,662	-0.08%
2018/12/03	2	48.73	0.6	48.55	48.55	1.4	2,660	0.05%
2018/11/22	0	0.00	1	46.95	47.15	-1	2,658	-0.04%
2018/11/15	10	45.95	0	0.00	45.85	10	2,841	0.35%
2018/11/09	7	43.90	0	0.00	43.85	7	2,932	0.24%
2018/10/26	10	42.50	0	0.00	42.30	10	3,093	0.32%
2018/10/12	10	45.25	0	0.00	46.05	10	3,288	0.30%
2018/10/11	0	0.00	9	49.00	45.40	-9	3,248	-0.28%
2018/10/09	0.1	50.40	1	51.00	50.40	-0.9	3,134	-0.03%
2018/09/26	0	0.00	10	35.85	35.75	-10	3,086	-0.32%
2018/09/25	16	35.47	6	35.50	35.95	10	3,035	0.33%
2018/09/13	0	0.00	5	34.34	34.80	-5	2,776	-0.18%
2018/09/06	0	0.00	15	34.02	33.80	-15	2,880	-0.52%
2018/09/04	2	34.13	0	0.00	34.20	2	2,911	0.07%
2018/08/31	0	0.00	3	34.50	34.60	-3	2,917	-0.10%
2018/08/30	1	34.45	0	0.00	34.45	1	2,931	0.03%
2018/08/28	1	34.15	0	0.00	34.25	1	3,064	0.03%
2018/08/27	2	34.25	11	34.17	34.10	-9	3,138	-0.29%
2018/08/24	1	34.30	0	0.00	34.30	1	3,172	0.03%
2018/08/22	1	34.30	1	34.40	34.40	0	3,302	0.00%
2018/08/16	0	0.00	3	34.25	34.30	-3	3,333	-0.09%
2018/08/15	10	34.60	33	34.40	34.30	-23	3,299	-0.70%
2018/08/09	1	33.65	0	0.00	33.70	1	3,259	0.03%
2018/08/08	0	0.00	1	34.40	34.35	-1	3,257	-0.03%
2018/08/06	1	34.25	0	0.00	34.20	1	3,289	0.03%
2018/08/03	0	0.00	15	33.84	34.20	-15	3,298	-0.45%
2018/08/02	3	33.55	32	33.87	33.55	-29	3,269	-0.89%
2018/08/01	2	33.60	2	34.10	33.70	0	3,259	0.00%
2018/07/27	1	33.55	0	0.00	33.75	1	3,252	0.03%
2018/07/26	1	33.55	0	0.00	33.75	1	3,267	0.03%
2018/07/25	0	0.00	2	33.50	33.50	-2	3,295	-0.06%
2018/07/24	0	0.00	5	33.30	33.55	-5	3,296	-0.15%
2018/07/23	6	33.11	200	33.12	33.00	-194	3,290	-5.90%	大賣/鉅額交易
2018/07/20	210	34.83	10	34.70	34.90	200	3,248	6.16%	大買/鉅額交易
2018/07/19	11	35.01	0	0.00	34.90	11	3,211	0.34%
2018/07/18	3	34.98	0	0.00	35.00	3	3,209	0.09%
2018/07/13	0	0.00	1	35.20	35.20	-1	3,289	-0.03%
2018/07/12	1	34.95	2	34.95	34.95	-1	3,340	-0.03%
2018/07/09	1	34.40	0	0.00	34.50	1	3,609	0.03%
2018/07/05	1	34.25	2	34.10	33.80	-1	3,893	-0.03%
2018/07/04	1	34.25	0	0.00	34.20	1	4,025	0.02%
2018/07/03	0	0.00	6	34.55	34.25	-6	4,200	-0.14%
2018/07/02	1	34.85	0	0.00	34.70	1	4,195	0.02%
2018/06/26	1	35.00	0	0.00	35.05	1	4,254	0.02%
2018/06/25	1	35.95	2	35.90	35.65	-1	4,274	-0.02%
2018/06/21	0	0.00	4	35.93	36.00	-4	4,742	-0.08%
2018/06/19	3	35.73	0	0.00	35.60	3	4,845	0.06%
2018/06/15	7	36.05	0	0.00	36.20	7	4,892	0.14%
2018/06/12	1	36.30	0	0.00	36.15	1	4,798	0.02%
2018/06/11	1	36.50	0	0.00	36.40	1	4,823	0.02%
2018/06/06	0	0.00	11	37.00	37.15	-11	4,844	-0.23%
2018/06/05	0	0.00	5	36.75	36.75	-5	4,780	-0.10%
2018/05/31	0	0.00	11	36.12	36.15	-11	4,804	-0.23%
2018/05/30	1	35.55	0	0.00	35.30	1	4,765	0.02%
2018/05/25	16	35.75	0	0.00	35.80	16	4,776	0.33%
2018/05/22	20	35.93	0	0.00	35.80	20	4,844	0.41%
2018/05/17	6	35.60	0	0.00	35.60	6	4,913	0.12%
2018/05/14	6	35.83	0	0.00	35.85	6	5,091	0.12%
2018/05/11	1	35.45	0	0.00	35.55	1	5,102	0.02%
2018/05/09	1	35.40	0	0.00	35.45	1	5,117	0.02%
2018/05/08	1	35.35	0	0.00	35.50	1	5,154	0.02%
2018/05/03	5	35.64	0	0.00	35.50	5	5,208	0.10%
2018/05/02	6	35.98	0	0.00	36.00	6	5,291	0.11%
2018/04/30	1	35.60	0	0.00	35.65	1	5,294	0.02%
2018/04/24	2	35.98	5	36.02	36.10	-3	5,321	-0.06%
2018/04/23	1	36.20	0	0.00	36.30	1	5,321	0.02%
2018/04/20	1	36.30	4	36.43	36.45	-3	5,356	-0.06%
2018/04/19	1	36.05	9	36.17	36.25	-8	5,352	-0.15%
2018/04/18	1	36.00	0	0.00	36.00	1	5,335	0.02%
2018/04/17	7	35.48	0	0.00	35.60	7	5,330	0.13%
2018/04/16	2.5	36.50	2	36.75	36.50	0.5	5,231	0.01%
2018/04/13	0.5	36.35	14	36.40	36.50	-13.5	5,228	-0.26%
2018/04/12	2	36.23	19	36.38	36.20	-17	5,221	-0.33%
2018/04/10	1	35.80	13	35.79	35.60	-12	5,051	-0.24%
2018/04/09	12	34.90	12	35.27	35.40	0	4,957	0.00%
2018/03/29	2	34.28	0	0.00	34.30	2	4,727	0.04%
2018/03/28	1	34.30	0	0.00	34.45	1	4,707	0.02%
2018/03/27	18.5	35.24	19.2	35.74	34.55	-0.7	4,635	-0.02%
2018/03/26	2	33.85	0	0.00	33.90	2	4,144	0.05%
2018/03/23	21	33.90	1	33.90	33.90	20	4,117	0.49%
2018/03/22	2	34.33	1	34.40	34.00	1	4,039	0.02%
2018/03/21	1	34.20	1	34.45	34.35	0	3,971	0.00%
2018/03/20	0	0.00	16	33.75	33.90	-16	3,905	-0.41%
2018/03/19	0	0.00	3	33.95	33.90	-3	3,880	-0.08%
2018/03/16	2	33.70	0	0.00	33.65	2	3,862	0.05%
2018/03/15	1	33.75	60	33.80	33.90	-59	3,810	-1.55%
2018/03/14	1	33.30	0	0.00	33.40	1	3,735	0.03%
2018/03/13	3	33.53	2.7	33.54	33.55	0.3	3,726	0.01%
2018/03/12	4	33.71	91	33.61	33.70	-87	3,719	-2.34%
2018/03/09	2	33.23	5	33.45	33.25	-3	3,724	-0.08%
2018/03/08	1	33.45	1	33.70	33.35	0	3,730	0.00%
2018/03/07	2	33.00	100	33.10	33.20	-98	3,665	-2.67%
2018/03/05	0	0.00	40	32.85	32.35	-40	3,664	-1.09%
2018/03/02	1	32.45	0	0.00	32.40	1	3,639	0.03%
2018/03/01	5	32.60	0	0.00	32.50	5	3,660	0.14%
2018/02/26	1	32.80	0	0.00	32.80	1	3,680	0.03%
2018/02/23	6	32.44	0	0.00	32.25	6	3,682	0.16%
2018/02/21	1	31.65	0	0.00	31.65	1	4,040	0.02%
2018/02/07	2	31.23	0	0.00	30.85	2	4,550	0.04%
2018/02/06	6	30.58	0	0.00	30.70	6	4,537	0.13%
2018/01/26	0	0.00	0.2	33.60	33.65	-0.2	4,610	0.00%
2018/01/25	15	34.10	0	0.00	33.95	15	4,586	0.33%
2018/01/24	2	33.50	0	0.00	33.50	2	4,539	0.04%
2018/01/19	0	0.00	3	33.15	33.20	-3	4,683	-0.06%
2018/01/12	0	0.00	2	33.40	33.40	-2	4,529	-0.04%
2018/01/10	0	0.00	4	33.40	33.30	-4	4,495	-0.09%
2018/01/05	10	32.70	10	32.95	33.10	0	4,407	0.00%
2018/01/03	5	32.30	0	0.00	32.40	5	4,313	0.12%