至上 (8112)-新光-新竹券商分點個股進出

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

至上

(8112)

可現股當沖

股價
82.2
漲跌
▼0.9
漲幅
-1.08%
成交量
17,977張
產業
上市電子通路類股
866人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

至上 (8112)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/31	18	82.67	9	82.36	82.20	9	16,221	0.06%
2024/05/30	10.1	83.79	32	83.21	83.10	-22	16,125	-0.14%
2024/05/29	12	83.47	43	84.20	83.70	-31	16,056	-0.19%
2024/05/28	2	82.84	7	81.91	82.50	-5	15,853	-0.03%
2024/05/27	11	81.00	3	81.23	81.10	8	15,896	0.05%
2024/05/24	13	80.65	6.6	80.57	81.00	6.4	15,855	0.04%
2024/05/23	34	81.31	19.1	81.11	81.10	14.9	15,841	0.09%
2024/05/22	27	83.61	4	83.48	83.40	23	15,719	0.15%
2024/05/21	31.2	84.80	23	86.09	84.50	8.2	15,663	0.05%
2024/05/20	12	85.30	7	85.40	85.20	5	15,613	0.03%
2024/05/17	10.1	84.76	13	84.14	85.30	-2.9	15,743	-0.02%
2024/05/16	11.4	84.67	23.3	84.65	84.60	-11.9	15,791	-0.08%
2024/05/15	33.4	83.39	26.4	82.25	82.70	7	15,634	0.04%
2024/05/14	22	80.19	45	80.42	80.20	-23	15,390	-0.15%
2024/05/13	18.1	79.19	27.4	79.87	80.20	-9.4	15,213	-0.06%
2024/05/10	81.2	78.86	105	79.02	79.10	-23.7	14,908	-0.16%	大賣/
2024/05/09	39.4	85.61	59.6	85.88	85.50	-20.2	14,073	-0.14%
2024/05/08	42.2	93.82	35.5	93.50	95.00	6.7	13,683	0.05%
2024/05/07	26.3	95.39	15.1	95.76	96.60	11.2	13,434	0.08%
2024/05/06	33.9	97.23	30.4	96.90	95.90	3.5	13,192	0.03%
2024/05/03	87.9	95.56	83.4	94.89	93.90	4.5	12,777	0.03%
2024/05/02	64.5	92.47	69.2	92.22	93.40	-4.6	12,360	-0.04%
2024/04/30	26.3	87.88	48.2	88.29	88.20	-21.9	12,058	-0.18%
2024/04/29	26.2	87.30	17.2	87.33	87.80	9	11,962	0.08%
2024/04/26	16	85.06	6.2	84.88	85.10	9.8	11,860	0.08%
2024/04/25	7.1	84.44	8.1	84.47	84.00	-1.1	11,859	-0.01%
2024/04/24	16.3	85.07	19	85.29	85.10	-2.7	11,984	-0.02%
2024/04/23	6	81.75	5	81.90	82.10	1	12,113	0.01%
2024/04/22	30	81.85	6.3	80.76	80.80	23.7	12,137	0.20%
2024/04/19	11.1	80.99	10.2	81.46	81.90	0.9	12,135	0.01%
2024/04/18	19.1	84.09	6.1	84.22	83.20	13	11,973	0.11%
2024/04/17	20.1	83.59	9.1	83.93	84.00	11	11,941	0.09%
2024/04/16	25.4	83.12	20.4	83.36	82.90	5	11,834	0.04%
2024/04/15	60.2	84.53	21.4	84.69	85.90	38.8	11,654	0.33%
2024/04/12	32.2	86.82	34.1	87.02	86.60	-1.9	11,465	-0.02%
2024/04/11	26.4	84.65	28.1	84.62	85.20	-1.7	11,171	-0.02%
2024/04/10	12	82.86	10.6	83.94	82.10	1.4	10,944	0.01%
2024/04/09	66.7	83.51	63.2	83.06	83.50	3.5	10,705	0.03%
2024/04/08	24.4	77.37	33	77.95	78.50	-8.6	10,139	-0.08%
2024/04/03	0.1	74.60	3	74.40	74.80	-2.9	9,939	-0.03%
2024/04/02	4.1	74.82	40.3	74.80	74.80	-36.3	9,974	-0.36%
2024/04/01	6	73.67	6.1	73.08	73.60	-0.1	10,070	0.00%
2024/03/29	5.4	73.07	3.1	72.81	72.80	2.3	10,095	0.02%
2024/03/28	2	74.70	2	74.75	74.00	0	10,153	0.00%
2024/03/27	16	73.52	2.7	74.05	74.00	13.3	10,307	0.13%
2024/03/26	23.5	74.24	37	73.62	73.70	-13.5	10,381	-0.13%
2024/03/25	14.1	75.51	8	75.44	75.40	6.1	10,358	0.06%
2024/03/22	25.5	74.80	36.3	75.29	75.60	-10.8	10,620	-0.10%
2024/03/21	38.1	75.75	22	76.18	77.00	16.1	10,519	0.15%
2024/03/20	1	72.50	13.2	71.23	71.70	-12.2	10,233	-0.12%
2024/03/19	23.5	72.54	16	72.41	72.10	7.5	10,525	0.07%
2024/03/18	6	69.62	21	69.61	70.10	-15	10,986	-0.14%
2024/03/15	13	67.61	8	67.26	68.10	5	11,822	0.04%
2024/03/14	11.2	67.81	3.1	67.21	67.40	8.1	12,565	0.06%
2024/03/13	19.1	68.55	50	68.55	68.40	-30.9	13,150	-0.24%
2024/03/12	59	70.11	22	70.13	69.60	37	12,989	0.28%
2024/03/11	30.1	68.27	31	68.41	68.60	-0.9	12,537	-0.01%
2024/03/08	48.2	67.47	61.1	68.08	66.80	-12.9	12,335	-0.10%
2024/03/07	57.5	68.25	53	68.34	67.50	4.5	12,051	0.04%
2024/03/06	35	65.42	47.2	66.31	66.90	-12.2	11,467	-0.11%
2024/03/05	54	64.65	76	64.74	64.40	-22	11,470	-0.19%
2024/03/04	19	63.89	46	64.47	64.00	-27	11,550	-0.23%
2024/03/01	31	62.73	9	62.99	62.60	22	11,375	0.19%
2024/02/29	29	62.72	5.9	62.96	62.40	23.1	11,336	0.20%
2024/02/27	8	62.27	3	62.83	61.70	5	11,206	0.04%
2024/02/26	38	61.94	4	62.23	62.30	34	11,166	0.30%
2024/02/23	25	63.73	4	63.75	63.10	21	11,113	0.19%
2024/02/22	16.1	62.67	25.1	62.98	63.20	-9	11,086	-0.08%
2024/02/21	7	63.39	6.1	63.63	63.20	1	11,063	0.01%
2024/02/20	59	65.07	33.5	64.77	63.60	25.6	11,038	0.23%
2024/02/19	18.1	64.39	6.6	64.32	64.80	11.5	10,812	0.11%
2024/02/16	0.1	62.20	21.1	62.29	62.70	-21	10,652	-0.20%
2024/02/15	30	61.63	20	61.67	61.90	10	10,601	0.09%
2024/02/05	4	60.80	2	60.90	60.90	2	10,572	0.02%
2024/02/01	8	60.85	1.6	61.10	61.10	6.4	10,591	0.06%
2024/01/31	1	60.00	2	60.45	60.20	-1	10,583	-0.01%
2024/01/30	21	60.24	1	60.80	60.10	20	10,621	0.19%
2024/01/29	8.2	60.48	12	60.73	60.90	-3.8	10,612	-0.04%
2024/01/26	2.1	60.07	1.5	60.13	60.30	0.6	10,621	0.01%
2024/01/25	7.2	60.39	5	60.82	60.20	2.2	10,653	0.02%
2024/01/24	4	61.83	1	61.90	61.30	3	10,710	0.03%
2024/01/23	7	62.03	5.1	62.08	61.70	2	10,759	0.02%
2024/01/22	2.1	62.39	3.1	62.30	62.50	-1	10,750	-0.01%
2024/01/19	7.1	60.82	2	60.85	60.90	5.1	10,686	0.05%
2024/01/18	11.2	61.24	14	60.89	60.70	-2.8	10,683	-0.03%
2024/01/17	24	64.20	15.1	64.08	63.90	8.9	10,517	0.08%
2024/01/16	7.1	63.38	13.1	63.26	63.70	-6	10,256	-0.06%
2024/01/15	11	63.24	9	62.50	63.00	2	10,200	0.02%
2024/01/12	5	61.60	4.1	61.48	61.50	0.9	10,128	0.01%
2024/01/11	35.1	60.77	14	61.11	61.30	21.1	10,142	0.21%
2024/01/10	7	60.89	9	61.13	61.10	-2	10,148	-0.02%
2024/01/09	6.1	61.00	4	61.10	61.30	2.1	10,148	0.02%
2024/01/08	8	60.73	8	61.18	61.10	0	10,164	0.00%
2024/01/05	7	61.69	3	61.33	61.00	4	10,189	0.04%
2024/01/04	2	61.20	1	61.00	61.30	1	10,082	0.01%
2024/01/03	16	60.86	7	60.97	60.80	9	10,060	0.09%
2024/01/02	0	0.00	1.2	60.79	61.10	-1.2	10,074	-0.01%
2023/12/29	9	60.63	9	60.53	60.50	0	10,050	0.00%
2023/12/28	3	59.53	1	59.60	59.70	2	10,007	0.02%
2023/12/27	6.1	60.13	1	60.30	60.30	5.1	10,084	0.05%
2023/12/26	1.2	59.30	1	58.80	59.70	0.2	9,984	0.00%
2023/12/25	4.3	58.89	13	59.10	59.00	-8.7	9,956	-0.09%
2023/12/22	5.1	59.86	13.2	59.78	59.90	-8.1	9,845	-0.08%
2023/12/21	10.3	59.96	4.3	60.13	60.00	6	9,801	0.06%
2023/12/20	13.5	61.06	2.3	61.60	60.80	11.2	9,808	0.11%
2023/12/19	34.1	60.91	42.1	61.44	61.30	-8.1	9,707	-0.08%
2023/12/18	17.3	66.34	13.9	66.15	65.10	3.4	9,440	0.04%
2023/12/15	10	69.19	11.5	68.96	68.00	-1.5	9,308	-0.02%
2023/12/14	70.3	71.02	96	71.35	71.10	-25.7	9,309	-0.28%
2023/12/13	225.3	72.08	230	72.51	71.50	-4.7	8,959	-0.05%	大買/大賣/
2023/12/12	114.1	69.59	151.1	69.22	68.90	-37	8,387	-0.44%	大買/大賣/
2023/12/11	131.6	66.39	105.6	66.38	68.30	26	7,654	0.34%	大買/大賣/
2023/12/08	72.5	58.95	74.9	59.06	62.10	-2.3	6,960	-0.03%
2023/12/07	12.1	56.42	29.1	56.54	56.50	-17.1	6,457	-0.26%
2023/12/06	5	55.92	4	56.23	55.80	1	6,522	0.02%
2023/12/05	1	55.50	3	55.43	55.90	-2	6,865	-0.03%
2023/12/04	11	56.48	14	56.59	55.90	-3	7,563	-0.04%
2023/12/01	20	55.58	30	55.70	55.90	-10	8,376	-0.12%
2023/11/30	14	56.50	200.5	56.36	55.90	-186.5	8,432	-2.21%	大賣/鉅額交易
2023/11/29	198	55.69	46.4	55.46	55.70	151.6	8,175	1.85%	大買/鉅額交易
2023/11/28	2.3	53.41	0	0.00	53.60	2.3	7,944	0.03%
2023/11/27	1	53.30	0	0.00	53.20	1	8,023	0.01%
2023/11/24	0.1	53.30	1.1	53.31	53.20	-1	8,068	-0.01%
2023/11/22	6.1	53.56	1.5	53.57	53.30	4.6	8,151	0.06%
2023/11/21	1.1	54.48	1	54.40	54.40	0.1	8,222	0.00%
2023/11/20	4.3	53.92	2	53.95	54.40	2.3	8,278	0.03%
2023/11/17	24	53.77	40	53.32	53.40	-16	8,290	-0.19%
2023/11/16	0.1	53.10	1	53.40	53.50	-0.9	8,289	-0.01%
2023/11/15	15	53.63	0	0.00	53.30	15	8,305	0.18%
2023/11/14	1	53.50	3	53.57	53.60	-2	8,334	-0.02%
2023/11/13	10	53.22	3	53.30	53.20	7	8,409	0.08%
2023/11/10	5	53.60	1	53.90	53.60	4	8,459	0.05%
2023/11/09	9.1	54.34	2	54.75	54.10	7.1	8,586	0.08%
2023/11/08	5	54.88	6	55.37	54.90	-1	8,686	-0.01%
2023/11/07	17	54.20	7	54.59	54.30	10	9,019	0.11%
2023/11/06	9	55.26	7	55.64	55.20	2	9,309	0.02%
2023/11/03	7	55.56	6	56.22	55.40	1	9,327	0.01%
2023/11/02	9	56.12	3	56.33	55.90	6	9,323	0.06%
2023/11/01	27	55.98	34.2	56.10	56.20	-7.2	9,300	-0.08%
2023/10/31	16	55.47	19.7	55.77	55.60	-3.7	9,213	-0.04%
2023/10/30	0	0.00	9.2	54.88	55.40	-9.2	9,174	-0.10%
2023/10/27	0	0.00	4	54.10	54.30	-4	9,179	-0.04%
2023/10/26	7.5	53.78	12	54.20	53.80	-4.5	9,232	-0.05%
2023/10/25	5	55.30	5	55.52	54.90	0	9,232	0.00%
2023/10/24	5.2	54.96	4.3	55.08	55.30	0.9	9,315	0.01%
2023/10/23	5	54.78	4	54.68	54.90	1	9,409	0.01%
2023/10/20	2.2	54.21	7	54.61	54.20	-4.9	9,481	-0.05%
2023/10/19	10.7	54.17	3	53.67	54.60	7.7	9,479	0.08%
2023/10/18	41.5	52.97	39.1	52.82	52.80	2.5	9,452	0.03%
2023/10/17	1	53.90	4.1	53.90	53.60	-3.1	9,445	-0.03%
2023/10/16	48	53.58	46.5	53.39	53.40	1.5	9,528	0.02%
2023/10/13	16	54.89	24	54.27	54.30	-8	9,581	-0.08%
2023/10/12	18	55.89	5.6	55.88	55.60	12.4	9,622	0.13%
2023/10/11	13	55.80	3	55.57	55.40	10	9,790	0.10%
2023/10/06	9.1	55.35	16	55.53	56.00	-6.9	9,756	-0.07%
2023/10/05	16	56.56	9.1	56.64	55.90	6.9	9,667	0.07%
2023/10/04	19	56.20	8	56.26	56.40	11	9,596	0.11%
2023/10/03	19.3	56.49	38	56.16	56.10	-18.7	9,560	-0.20%
2023/10/02	22	55.44	5	55.44	55.30	17	9,442	0.18%
2023/09/28	2	54.90	1	55.10	55.10	1	9,527	0.01%
2023/09/27	8	54.80	9	54.91	55.00	-1	9,598	-0.01%
2023/09/26	14	55.02	9	55.38	54.60	5	9,605	0.05%
2023/09/25	51.1	55.14	39.1	55.34	55.30	12	9,481	0.13%
2023/09/22	5.1	52.75	9	53.57	54.40	-3.9	9,348	-0.04%
2023/09/21	18	54.01	10	53.98	53.80	8	9,299	0.09%
2023/09/20	10	54.59	9.3	54.96	54.10	0.7	9,202	0.01%
2023/09/19	19	55.34	26.2	55.40	54.80	-7.2	9,020	-0.08%
2023/09/18	16.1	54.71	23.5	54.54	54.40	-7.5	8,707	-0.09%
2023/09/15	12	54.08	19	54.12	54.10	-7	8,549	-0.08%
2023/09/14	41.1	54.22	19	53.92	53.20	22.1	8,319	0.27%
2023/09/13	19	52.65	18.5	52.74	52.70	0.5	8,029	0.01%
2023/09/12	10	51.81	17	51.94	51.80	-7	7,828	-0.09%
2023/09/11	22	50.69	13.5	50.72	50.60	8.5	7,656	0.11%
2023/09/08	25.5	51.13	23	51.33	51.10	2.5	7,604	0.03%
2023/09/07	73.1	52.11	64.5	52.04	50.40	8.6	7,266	0.12%
2023/09/06	61.1	53.02	96.7	53.72	55.20	-35.6	6,606	-0.54%
2023/09/05	9	49.78	24.6	49.77	50.20	-15.6	5,774	-0.27%
2023/09/04	8.1	48.03	10	48.73	48.40	-1.9	5,700	-0.03%
2023/09/01	6	48.22	6	48.42	48.20	0	5,771	0.00%
2023/08/31	41	47.60	17	47.89	48.20	24	5,764	0.42%
2023/08/30	12	48.67	2	48.63	48.20	10	5,726	0.17%
2023/08/29	7	49.16	4	49.21	49.20	3	5,728	0.05%
2023/08/28	3	49.62	8	49.69	49.25	-5	5,701	-0.09%
2023/08/25	29.2	49.94	26	49.87	49.85	3.2	5,664	0.06%
2023/08/24	21.1	49.16	12	49.15	49.10	9.1	5,566	0.16%
2023/08/23	2	49.90	10	50.19	49.75	-8	5,486	-0.15%
2023/08/22	8	49.78	5	49.75	49.55	3	5,441	0.06%
2023/08/21	5	49.43	6	49.83	49.90	-1	5,409	-0.02%
2023/08/18	7	50.19	33	50.20	49.65	-26	5,364	-0.48%
2023/08/17	5	49.94	6	49.97	50.40	-1	5,300	-0.02%
2023/08/16	16	49.03	17	48.85	48.95	-1	5,211	-0.02%
2023/08/15	20	48.52	9	48.73	49.25	11	5,131	0.21%
2023/08/14	2	49.93	2	50.30	49.95	0	5,014	0.00%
2023/08/11	21.1	50.79	28	51.29	51.20	-6.9	4,888	-0.14%
2023/08/10	52	50.53	55	50.60	49.35	-3	4,537	-0.07%
2023/08/09	0	0.00	28	49.10	49.20	-28	4,205	-0.67%
2023/08/08	6	48.34	6.3	48.18	48.60	-0.3	4,182	-0.01%
2023/08/07	10	47.82	9	48.28	48.35	1	4,176	0.02%
2023/08/04	7	46.90	8	47.69	47.80	-1	4,190	-0.02%
2023/08/02	7	47.75	8	47.69	47.40	-1	4,158	-0.02%
2023/08/01	9	47.56	3	47.62	47.90	6	4,129	0.15%
2023/07/31	4	48.93	4	48.94	48.30	0	4,092	0.00%
2023/07/28	4	49.36	6	49.07	49.05	-2	4,033	-0.05%
2023/07/27	11.4	49.62	8.1	49.78	49.30	3.3	3,992	0.08%
2023/07/26	8	49.96	4	49.48	49.85	4	3,900	0.10%
2023/07/25	6	49.03	4	48.95	49.05	2	3,774	0.05%
2023/07/24	4	48.50	1	48.60	48.55	3	3,672	0.08%
2023/07/21	2	48.15	0	0.00	48.40	2	3,631	0.06%
2023/07/20	2.1	47.73	9	47.56	48.30	-6.9	3,602	-0.19%
2023/07/19	6	48.47	4	48.21	47.95	2	3,545	0.06%
2023/07/18	3.6	48.11	4	48.49	47.95	-0.4	3,462	-0.01%
2023/07/17	4.8	46.63	7	46.64	47.00	-2.2	3,335	-0.07%
2023/07/14	10	46.79	9	45.57	47.40	1	3,225	0.03%
2023/07/13	2.2	43.73	2	43.95	43.85	0.2	3,018	0.01%
2023/07/12	2	42.68	2	42.95	43.15	0	3,001	0.00%
2023/07/11	1.4	42.91	1	43.25	43.10	0.4	2,999	0.01%
2023/07/10	23.3	42.46	16	42.36	42.20	7.3	2,993	0.24%
2023/07/07	41.2	43.45	2	43.35	43.40	39.2	2,960	1.32%
2023/07/06	10.1	44.38	11	44.50	44.20	-0.9	2,919	-0.03%
2023/07/05	5	48.34	1	48.45	48.35	4	2,745	0.15%
2023/07/04	5	48.72	0	0.00	48.80	5	2,626	0.19%
2023/07/03	6	48.80	33	48.90	48.85	-27	2,570	-1.05%
2023/06/29	6	49.05	6	48.70	48.75	0	2,508	0.00%
2023/06/28	0	0.00	10	48.80	48.80	-10	2,460	-0.41%
2023/06/27	1	48.15	0	0.00	48.20	1	2,449	0.04%
2023/06/26	1	48.90	25	49.06	48.90	-24	2,440	-0.98%
2023/06/21	1	48.30	1	48.40	48.85	0	2,433	0.00%
2023/06/20	2	48.68	0	0.00	48.25	2	2,405	0.08%
2023/06/19	0	0.00	1.1	48.92	48.85	-1.1	2,418	-0.05%
2023/06/16	3	48.80	11.2	48.91	48.90	-8.2	2,470	-0.33%
2023/06/15	0	0.00	3	49.90	49.95	-3	2,456	-0.12%
2023/06/14	19	50.30	47.7	50.06	50.40	-28.7	2,548	-1.13%
2023/06/13	2	49.68	0	0.00	49.60	2	2,519	0.08%
2023/06/12	0	0.00	2	49.05	49.90	-2	2,567	-0.08%
2023/06/09	5	48.85	2	49.05	49.45	3	2,587	0.12%
2023/06/08	2	49.55	13	49.32	49.50	-11	2,633	-0.42%
2023/06/07	4	49.19	7.1	49.17	49.15	-3.1	2,732	-0.11%
2023/06/06	2	48.13	0	0.00	48.15	2	2,785	0.07%
2023/06/05	12	48.45	0	0.00	48.00	12	2,788	0.43%
2023/06/02	1	47.75	4.2	47.45	47.70	-3.2	2,794	-0.11%
2023/06/01	0	0.00	2.2	46.42	46.75	-2.2	2,843	-0.08%
2023/05/31	0	0.00	0.4	46.10	46.25	-0.4	3,021	-0.01%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/23	0	0.00	1	45.75	45.80	-1	3,230	-0.03%
2023/05/22	1	45.85	0	0.00	45.80	1	3,230	0.03%
2023/05/19	0	0.00	1	45.55	45.60	-1	3,216	-0.03%
2023/05/18	0.6	45.30	1	45.30	45.45	-0.4	3,196	-0.01%
2023/05/17	1.1	45.09	2	45.00	45.05	-0.9	3,152	-0.03%
2023/05/16	3.1	44.74	5	44.68	44.65	-2	3,114	-0.06%
2023/05/15	3	44.87	1	44.70	44.80	2	3,096	0.06%
2023/05/12	1	44.75	0	0.00	44.95	1	3,079	0.03%
2023/05/11	5	44.65	1.2	44.73	44.75	3.8	3,058	0.12%
2023/05/10	1	44.80	1	44.70	44.90	0	3,077	0.00%
2023/05/09	0	0.00	10	44.20	44.30	-10	3,029	-0.33%
2023/05/08	2	44.60	0	0.00	44.55	2	3,019	0.07%
2023/05/04	5	44.49	4	44.45	44.55	1	3,021	0.03%
2023/05/03	0.1	44.15	6	44.20	44.15	-5.9	3,007	-0.20%
2023/05/02	0.2	43.80	0	0.00	43.50	0.2	2,998	0.01%
2023/04/27	2	43.65	0	0.00	43.55	2	2,973	0.07%
2023/04/26	6	43.30	0	0.00	43.45	6	2,963	0.20%
2023/04/25	2.1	43.08	0	0.00	43.05	2.1	2,946	0.07%
2023/04/24	0	0.00	1	43.35	43.55	-1	2,927	-0.03%
2023/04/21	3.1	43.52	3	43.48	43.45	0.1	2,916	0.00%
2023/04/20	0.1	44.35	0	0.00	44.25	0.1	2,889	0.00%
2023/04/18	0	0.00	0	44.60	44.50	0	2,886	0.00%
2023/04/13	2	44.30	0	44.50	44.20	2	2,864	0.07%
2023/04/12	2.1	44.54	1	44.75	44.60	1.1	2,835	0.04%
2023/04/11	2	44.53	1	44.45	44.80	1	2,800	0.04%
2023/04/10	1	44.60	0	45.07	44.65	1	2,780	0.03%
2023/04/07	2	45.05	17	45.12	45.10	-15	2,753	-0.54%
2023/04/06	2.7	44.93	12	44.90	45.00	-9.3	2,714	-0.34%
2023/03/31	0	44.15	3	44.37	44.55	-3	2,681	-0.11%
2023/03/30	0	0.00	1	43.90	43.90	-1	2,617	-0.04%
2023/03/28	1	44.10	3.2	43.94	43.75	-2.2	2,596	-0.08%
2023/03/27	3	43.87	0.1	44.10	43.95	3	2,572	0.11%
2023/03/24	0	0.00	5	43.79	43.75	-5	2,562	-0.20%
2023/03/23	0	0.00	22.2	43.66	43.80	-22.2	2,541	-0.87%
2023/03/22	3	43.95	0	0.00	43.80	3	2,522	0.12%
2023/03/21	3	43.55	1	43.15	43.60	2	2,472	0.08%
2023/03/20	2.1	42.68	0	0.00	42.85	2.1	2,388	0.09%
2023/03/17	0	43.20	0	43.10	43.20	0	2,322	0.00%
2023/03/16	3.1	42.95	4	42.68	42.80	-1	2,195	-0.05%
2023/03/15	23	43.24	4	43.14	42.85	19	2,171	0.87%
2023/03/14	1.1	42.75	7.9	42.86	42.75	-6.9	2,080	-0.33%
2023/03/13	3.1	42.59	1	42.65	42.95	2.1	1,994	0.11%
2023/03/10	0	42.55	23.1	42.48	42.60	-23.1	1,881	-1.23%
2023/03/09	4.2	42.39	6	42.60	42.20	-1.8	1,739	-0.10%
2023/03/08	4.1	41.10	0	0.00	41.15	4.1	1,593	0.25%
2023/03/07	2.1	40.83	2	40.98	41.00	0.1	1,553	0.01%
2023/03/06	3.1	41.53	3	41.33	41.45	0.1	1,494	0.01%
2023/03/03	14	42.53	5	42.53	42.75	9	1,384	0.65%
2023/03/02	21	40.91	25	40.98	41.35	-4	1,175	-0.34%
2023/03/01	0	0.00	1	39.00	39.05	-1	958	-0.10%
2023/02/24	0	0.00	10	38.40	38.60	-10	933	-1.07%
2023/02/23	4	38.73	10	38.60	38.65	-6	920	-0.65%
2023/02/22	0.2	38.40	0	0.00	38.60	0.2	909	0.02%
2023/02/21	25.1	38.51	1	38.40	38.60	24.1	907	2.66%
2023/02/20	2	38.00	2	37.95	38.25	0	905	0.00%
2023/02/16	2	37.70	0	0.00	37.75	2	911	0.22%
2023/02/15	0	0.00	17	37.57	37.60	-17	929	-1.83%
2023/02/10	0	0.00	5	37.40	37.40	-5	964	-0.52%
2023/02/09	1	37.55	0	0.00	37.50	1	973	0.10%
2023/02/08	2	37.43	10	37.35	37.45	-8	968	-0.83%
2023/02/07	0	0.00	15	38.22	38.25	-15	921	-1.63%
2023/02/06	0	0.00	0.6	38.20	38.25	-0.6	918	-0.07%
2023/02/03	0	0.00	8	38.23	38.30	-8	920	-0.87%
2023/02/02	11	38.02	2	37.95	38.10	9	907	0.99%
2023/02/01	8	37.46	10	37.30	37.50	-2	888	-0.23%
2023/01/31	2	37.75	0	0.00	37.30	2	885	0.23%
2023/01/30	0	0.00	1	37.45	37.60	-1	869	-0.12%
2023/01/17	0	0.00	1	37.10	37.10	-1	856	-0.12%
2023/01/13	1	36.85	1	36.70	36.60	0	856	0.00%
2023/01/12	0	0.00	2	37.05	36.90	-2	866	-0.23%
2023/01/10	0	0.00	3	37.07	37.10	-3	873	-0.34%
2023/01/06	4	37.00	1	37.00	37.00	3	876	0.34%
2023/01/05	0	0.00	1	36.95	36.85	-1	894	-0.11%
2023/01/04	20	36.18	0	0.00	36.20	20	878	2.28%
2023/01/03	1	35.65	1	35.85	35.80	0	887	0.00%
2022/12/29	0	0.00	2	35.55	35.65	-2	890	-0.22%
2022/12/22	4	35.61	0	0.00	35.80	4	964	0.41%
2022/12/21	1.1	35.48	0	0.00	35.50	1.1	996	0.11%
2022/12/20	4	35.60	0	0.00	35.30	4	1,013	0.39%
2022/12/19	0	0.00	10	35.65	35.90	-10	1,039	-0.96%
2022/12/16	12	36.06	4	36.29	35.85	8	1,044	0.77%
2022/12/13	0	0.00	1	36.50	36.40	-1	1,052	-0.10%
2022/12/12	1	36.45	0	0.00	36.40	1	1,061	0.09%
2022/12/09	1	36.60	0	0.00	36.65	1	1,092	0.09%
2022/12/08	2.1	36.35	0	0.00	36.55	2.1	1,114	0.19%
2022/12/07	5	36.40	0	0.00	36.40	5	1,132	0.44%
2022/12/06	9	37.74	0	0.00	37.50	9	1,123	0.80%
2022/12/02	0	0.00	1	37.90	38.00	-1	1,142	-0.09%
2022/12/01	1	38.10	3	37.87	37.95	-2	1,167	-0.17%
2022/11/30	0	0.00	1	37.90	37.95	-1	1,163	-0.09%
2022/11/29	11	37.23	0	0.00	37.30	11	1,157	0.95%
2022/11/28	0.1	37.20	2	37.15	37.20	-2	1,171	-0.17%
2022/11/25	0	0.00	0.2	37.20	36.95	-0.2	1,184	-0.01%
2022/11/24	0.1	37.00	2	37.10	37.10	-1.9	1,198	-0.16%
2022/11/23	1	36.90	2	37.05	36.85	-1	1,197	-0.08%
2022/11/21	0	0.00	0	36.70	36.55	0	1,219	0.00%
2022/11/18	0.1	36.90	1	36.85	36.75	-0.9	1,226	-0.08%
2022/11/17	1	36.70	1	36.75	36.70	0	1,230	0.00%
2022/11/15	1	36.50	0	0.00	36.70	1	1,228	0.08%
2022/11/14	0.1	36.45	0	0.00	36.35	0.1	1,244	0.00%
2022/11/11	6	36.43	4	36.40	36.40	2	1,248	0.16%
2022/11/08	1	35.75	1	35.65	35.60	0	1,247	0.00%
2022/11/07	11	35.19	0	0.00	35.20	11	1,263	0.87%
2022/11/04	0	0.00	1	34.45	34.45	-1	1,269	-0.08%
2022/11/03	6	34.40	0	0.00	34.40	6	1,279	0.47%
2022/11/02	14.1	34.24	0	0.00	34.30	14.1	1,282	1.10%
2022/11/01	0	0.00	1	33.45	33.85	-1	1,291	-0.08%
2022/10/28	1	33.30	0	0.00	33.00	1	1,323	0.08%
2022/10/25	1	32.90	0	0.00	32.75	1	1,369	0.07%
2022/10/20	1	32.75	0	0.00	33.95	1	1,396	0.07%
2022/10/19	1	33.40	0	0.00	33.40	1	1,397	0.07%
2022/10/18	0	0.00	3	33.17	33.60	-3	1,405	-0.21%
2022/10/14	3	33.25	3	33.25	33.30	0	1,460	0.00%
2022/10/13	2	32.90	1	33.20	32.30	1	1,493	0.07%
2022/10/12	1	33.85	2	33.80	33.55	-1	1,497	-0.07%
2022/10/11	2	33.75	2	33.70	33.75	0	1,516	0.00%
2022/10/07	1	34.50	0	0.00	34.45	1	1,556	0.06%
2022/10/05	3	35.10	3	35.30	35.00	0	1,760	0.00%
2022/10/03	0.1	33.90	0	0.00	34.15	0.1	1,888	0.00%
2022/09/30	4	33.65	0	0.00	34.05	4	1,928	0.21%
2022/09/29	0	0.00	1	33.75	33.55	-1	1,939	-0.05%
2022/09/28	4	33.21	7	33.14	33.05	-3	1,970	-0.15%
2022/09/27	3	33.97	4	34.05	34.10	-1	1,978	-0.05%
2022/09/26	2	34.45	0	0.00	34.05	2	1,989	0.10%
2022/09/23	0	35.60	0	0.00	35.45	0	2,014	0.00%
2022/09/22	0.1	35.65	11	35.55	35.60	-11	2,045	-0.54%
2022/09/21	0	36.25	0	36.25	36.00	0	2,039	0.00%
2022/09/20	0	0.00	1	36.25	36.35	-1	2,026	-0.05%
2022/09/19	0	36.30	1	36.20	36.10	-1	2,044	-0.05%
2022/09/16	2	36.46	0	0.00	36.45	2	2,062	0.10%
2022/09/14	0	0.00	3	36.87	37.00	-3	2,084	-0.14%
2022/09/13	0	0.00	1	37.20	36.85	-1	2,080	-0.05%
2022/09/12	0	0.00	1	36.60	37.35	-1	2,096	-0.05%
2022/09/08	2	35.83	0	0.00	36.15	2	2,115	0.09%
2022/09/07	1	35.55	2	35.60	35.65	-1	2,111	-0.05%
2022/09/06	0	36.80	0	0.00	36.45	0	2,094	0.00%
2022/09/05	0	0.00	3	37.00	36.70	-3	2,096	-0.14%
2022/09/01	3	37.22	3	37.17	37.20	0	2,096	0.00%
2022/08/29	0.1	37.95	1	37.70	37.85	-0.9	2,082	-0.04%
2022/08/25	0.1	38.25	0	0.00	38.15	0.1	2,067	0.00%
2022/08/24	2	38.10	0	0.00	38.10	2	2,077	0.10%
2022/08/23	0	38.25	66	38.08	38.05	-66	2,081	-3.17%
2022/08/22	0	0.00	22	38.28	38.25	-22	2,102	-1.05%
2022/08/19	6	38.30	8	38.48	38.30	-2	2,101	-0.10%
2022/08/18	0	0.00	63	38.11	38.30	-63	2,089	-3.02%
2022/08/17	4.1	38.66	69	38.44	38.45	-65	2,083	-3.12%
2022/08/16	9.1	38.51	225	38.47	38.50	-216	2,077	-10.40%	大賣/鉅額交易
2022/08/15	12	38.66	14.7	38.76	38.70	-2.7	2,078	-0.13%
2022/08/12	13	38.34	28.9	38.34	38.70	-15.9	2,076	-0.76%
2022/08/11	1.2	37.57	6.2	37.66	37.75	-5	2,058	-0.24%
2022/08/10	1	37.20	3.3	37.16	37.10	-2.3	2,062	-0.11%
2022/08/09	0	0.00	2	37.13	37.15	-2	2,086	-0.10%
2022/08/08	1	36.30	3	36.62	36.85	-2	2,107	-0.09%
2022/08/05	4.1	36.63	3	36.70	36.70	1.1	2,114	0.05%
2022/08/04	7.1	36.35	7	36.41	36.65	0.1	2,127	0.00%
2022/08/03	3	36.78	1	36.85	36.95	2	2,122	0.09%
2022/08/02	4	37.30	2	37.50	37.30	2	2,144	0.09%
2022/08/01	0	0.00	6.3	37.64	37.80	-6.3	2,233	-0.28%
2022/07/29	0	37.20	0	0.00	37.00	0	2,236	0.00%
2022/07/28	3	37.00	3.2	37.24	37.05	-0.2	2,239	-0.01%
2022/07/27	2	36.90	0.5	37.05	36.95	1.5	2,241	0.07%
2022/07/26	4	36.83	2	36.83	36.80	2	2,236	0.09%
2022/07/25	7	37.01	9	37.26	37.10	-2	2,241	-0.09%
2022/07/22	7.1	37.28	15	37.57	37.30	-7.9	2,262	-0.35%
2022/07/21	35	36.76	98	36.81	37.00	-63	2,288	-2.75%
2022/07/20	2.1	36.24	103.7	36.24	35.95	-101.7	2,304	-4.41%	大賣/鉅額交易
2022/07/19	1	34.75	0	0.00	35.50	1	2,309	0.04%
2022/07/18	0.1	34.80	1.8	34.58	34.70	-1.7	2,316	-0.07%
2022/07/15	5.1	34.22	1.2	34.18	34.05	3.9	2,305	0.17%
2022/07/14	17.1	34.05	18.9	34.41	34.45	-1.8	2,277	-0.08%
2022/07/13	13	38.64	7	38.63	38.70	6	2,180	0.28%
2022/07/12	9	37.96	1	37.80	37.80	8	2,130	0.38%
2022/07/11	4	39.23	2	39.25	39.20	2	2,083	0.10%
2022/07/08	1	40.85	0	0.00	40.90	1	2,032	0.05%
2022/07/07	4	39.68	3	40.02	40.05	1	2,004	0.05%
2022/07/06	2	39.83	1	39.65	39.50	1	2,021	0.05%
2022/07/04	3	39.90	0	0.00	39.85	3	2,061	0.15%
2022/07/01	2.1	40.91	1	40.15	39.90	1.1	2,113	0.05%
2022/06/30	1	41.80	0	0.00	42.05	1	2,074	0.05%
2022/06/29	0.1	43.80	0	0.00	43.30	0.1	2,064	0.00%
2022/06/23	0.1	43.45	0	0.00	43.05	0.1	2,219	0.00%
2022/06/22	1	44.00	0	0.00	43.55	1	2,255	0.04%
2022/06/20	1.1	44.68	14	44.58	43.95	-12.9	2,590	-0.50%
2022/06/17	6	45.68	3	45.70	45.65	3	2,602	0.11%
2022/06/16	1	46.70	0	0.00	46.50	1	2,620	0.04%
2022/06/14	3	46.83	7	46.97	47.00	-4	2,845	-0.14%
2022/06/13	6.1	47.40	0	0.00	47.35	6.1	2,893	0.21%
2022/06/10	2	47.90	0	0.00	48.05	2	2,937	0.07%
2022/06/09	0	0.00	1	48.20	48.15	-1	2,978	-0.03%
2022/06/08	1	48.20	1.4	48.35	48.30	-0.4	3,028	-0.01%
2022/06/07	1	48.40	2	48.58	48.50	-1	3,097	-0.03%
2022/06/06	0	0.00	5.2	48.26	48.35	-5.2	3,153	-0.16%
2022/06/01	0	0.00	6	48.22	48.25	-6	3,443	-0.17%
2022/05/31	4	47.73	1	47.95	47.70	3	3,486	0.09%
2022/05/30	5	48.04	1.3	48.25	47.95	3.7	3,591	0.10%
2022/05/27	1	48.05	1	48.25	48.05	0	3,605	0.00%
2022/05/26	2	47.95	7	48.38	47.80	-5	3,656	-0.14%
2022/05/25	3	47.70	3	48.00	48.10	0	3,742	0.00%
2022/05/24	1	47.70	1	47.90	47.90	0	3,836	0.00%
2022/05/23	0	0.00	1	48.10	48.05	-1	3,889	-0.03%
2022/05/20	0	0.00	1	47.85	47.75	-1	4,000	-0.02%
2022/05/19	11	47.00	11	47.35	47.60	0	4,122	0.00%
2022/05/18	6	47.67	6	47.73	47.90	0	4,273	0.00%
2022/05/17	2	47.08	14	47.00	47.40	-12	5,272	-0.23%
2022/05/16	13	46.50	6	46.48	46.35	7	5,858	0.12%
2022/05/13	2	46.28	27.3	46.57	46.90	-25.3	5,964	-0.42%
2022/05/12	47	46.38	23	46.63	46.25	24	5,997	0.40%
2022/05/11	30	46.66	15.8	46.77	46.60	14.2	5,985	0.24%
2022/05/10	60	46.18	62	46.52	47.20	-2	5,997	-0.03%
2022/05/09	110.2	47.03	114.6	47.00	46.90	-4.4	6,009	-0.07%	大買/大賣/
2022/05/06	41	46.10	30.2	46.30	46.30	10.8	5,931	0.18%
2022/05/05	15	46.84	26	46.79	46.80	-11	5,946	-0.18%
2022/05/04	10	46.14	16.9	46.27	46.25	-6.9	5,958	-0.12%
2022/05/03	22	45.82	20	45.95	46.05	2	6,005	0.03%
2022/04/29	5	45.88	32	45.88	46.25	-27	6,041	-0.45%
2022/04/28	15	45.18	14.8	45.33	45.15	0.2	6,072	0.00%
2022/04/27	57.1	45.19	30	45.21	45.15	27.1	6,080	0.45%
2022/04/26	48.2	46.53	14	46.47	46.15	34.2	6,086	0.56%
2022/04/25	48	47.40	18.4	47.35	47.15	29.6	6,076	0.49%
2022/04/22	4	48.51	5.9	48.90	48.80	-1.9	6,049	-0.03%
2022/04/21	4	48.35	6	48.53	48.60	-2	6,054	-0.03%
2022/04/20	4	48.10	6	48.24	48.20	-2	6,095	-0.03%
2022/04/19	7	47.81	16	47.94	47.85	-9	6,106	-0.15%
2022/04/18	13	47.69	10.2	47.88	47.55	2.8	6,145	0.04%
2022/04/15	7	48.35	2.5	48.39	48.15	4.5	6,147	0.07%
2022/04/14	8.1	48.80	3.5	48.99	48.70	4.7	6,173	0.08%
2022/04/13	4	48.96	25	48.90	49.10	-21	6,196	-0.34%
2022/04/12	38	48.50	26	48.70	48.25	12	6,291	0.19%
2022/04/11	69	49.64	13.9	49.53	49.15	55.1	6,341	0.87%
2022/04/08	8	50.21	2	50.90	50.40	6	6,382	0.09%
2022/04/07	22	50.85	7	50.90	50.40	15	6,601	0.23%
2022/04/06	7	51.59	6	51.62	51.70	1	6,758	0.01%
2022/04/01	2	51.60	9	51.74	52.00	-7	6,918	-0.10%
2022/03/31	5	52.34	4.2	52.42	52.00	0.8	6,928	0.01%
2022/03/30	4	52.33	6	52.65	52.40	-2	6,909	-0.03%
2022/03/29	3	52.30	31	52.47	52.20	-28	6,968	-0.40%
2022/03/28	0	0.00	4	51.70	51.80	-4	6,918	-0.06%
2022/03/25	9.2	51.18	18	51.30	51.20	-8.8	6,894	-0.13%
2022/03/24	10	51.53	10	51.69	51.80	0	6,856	0.00%
2022/03/23	47.4	51.28	66	51.33	51.40	-18.6	6,850	-0.27%
2022/03/22	6	53.00	9	53.13	53.30	-3	6,536	-0.05%
2022/03/21	20.1	52.37	16	52.35	52.50	4.1	6,522	0.06%
2022/03/18	5	51.44	6	51.38	51.30	-1	6,581	-0.02%
2022/03/17	5.4	51.24	9	51.43	51.30	-3.6	6,452	-0.06%
2022/03/16	12	50.93	11	51.07	50.60	1	6,501	0.02%
2022/03/15	32	51.46	14.1	51.43	51.10	17.9	6,611	0.27%
2022/03/14	3.4	52.27	39.1	52.58	52.40	-35.8	6,713	-0.53%
2022/03/11	23	52.46	25	52.41	52.60	-2	6,925	-0.03%
2022/03/10	20	52.37	33	52.33	52.40	-13	6,905	-0.19%
2022/03/09	19	50.66	24.8	50.75	51.40	-5.8	6,835	-0.09%
2022/03/08	34.2	50.37	12.7	50.71	49.85	21.5	6,797	0.32%
2022/03/07	29.5	52.06	8	52.09	51.70	21.5	6,688	0.32%
2022/03/04	10	53.81	33.2	54.04	54.00	-23.2	6,622	-0.35%
2022/03/03	32	54.33	52	54.52	54.30	-20	6,613	-0.30%
2022/03/02	22	53.40	7.2	53.39	53.70	14.8	6,526	0.23%
2022/03/01	17	53.45	10.3	53.59	53.70	6.7	6,501	0.10%
2022/02/25	43	53.20	60	53.41	53.10	-17	6,451	-0.26%
2022/02/24	24	52.45	26.2	52.61	52.70	-2.2	6,381	-0.03%
2022/02/23	19	53.08	29	53.09	53.30	-10	6,349	-0.16%
2022/02/22	68.3	52.48	16	52.88	52.30	52.3	6,318	0.83%
2022/02/21	30.1	53.00	102.4	53.10	53.20	-72.3	6,204	-1.17%	大賣/
2022/02/18	87.5	53.15	72	53.35	53.60	15.5	6,091	0.25%
2022/02/17	230.1	54.98	205.2	55.13	53.90	24.9	5,972	0.42%	大買/大賣/
2022/02/16	83	53.26	149	53.50	54.70	-66	4,980	-1.33%	大賣/
2022/02/15	26	50.77	32	50.65	50.70	-6	4,395	-0.14%
2022/02/14	76	49.45	8	49.58	49.65	68	4,292	1.58%
2022/02/11	6	49.57	3	49.58	49.50	3	4,274	0.07%
2022/02/10	14	49.62	6	49.88	49.50	8	4,270	0.19%
2022/02/09	13	49.18	15	49.44	49.65	-2	4,255	-0.05%
2022/02/08	18	48.88	3.5	49.00	49.05	14.6	4,232	0.34%
2022/02/07	15	49.00	20	48.88	49.15	-5	4,407	-0.11%
2022/01/26	18	48.00	39.1	48.21	48.30	-21.1	4,439	-0.48%
2022/01/25	50.3	48.12	17	48.39	47.80	33.3	4,468	0.75%
2022/01/24	22	48.57	8	48.66	48.55	14	4,459	0.31%
2022/01/21	29	49.30	4.8	49.43	49.15	24.2	4,479	0.54%
2022/01/20	14	49.46	30	49.71	50.00	-16	4,462	-0.36%
2022/01/19	20	50.01	14	50.11	49.75	6	4,434	0.14%
2022/01/18	17.1	50.32	21	50.51	50.70	-3.9	4,407	-0.09%
2022/01/17	18	49.94	56.1	49.90	50.00	-38.1	4,376	-0.87%
2022/01/14	77	49.37	13	49.34	49.35	64	4,371	1.46%
2022/01/13	31	49.78	15	50.05	49.70	16	4,374	0.37%
2022/01/12	4	49.53	9	49.92	50.00	-5	4,334	-0.12%
2022/01/11	11.1	49.68	18	49.91	49.50	-6.9	4,320	-0.16%
2022/01/10	23	49.32	14.4	49.44	49.50	8.6	4,283	0.20%
2022/01/07	23	49.30	14	49.53	49.20	9	4,263	0.21%
2022/01/06	14	49.83	12	49.96	49.75	2	4,246	0.05%
2022/01/05	57	49.90	39.6	50.07	49.75	17.4	4,301	0.40%
2022/01/04	37	50.88	35.5	51.08	50.90	1.5	4,240	0.04%
2022/01/03	17.3	50.39	37	50.68	51.00	-19.7	4,155	-0.47%
2021/12/30	59	50.11	87.2	50.24	50.50	-28.2	4,067	-0.69%
2021/12/29	81	49.56	71.5	49.48	49.70	9.5	3,845	0.25%
2021/12/28	44	48.61	54	48.59	48.90	-10	3,648	-0.27%
2021/12/27	11.1	47.62	18	47.58	47.70	-6.9	3,515	-0.20%
2021/12/24	4	47.20	2	47.15	47.20	2	3,544	0.06%
2021/12/23	33	47.27	13	47.17	47.15	20	3,542	0.56%
2021/12/22	6	47.81	10	47.86	47.90	-4	3,491	-0.11%
2021/12/21	11	47.39	9.1	47.32	47.60	1.9	3,473	0.05%
2021/12/20	15	47.61	8	47.72	47.50	7	3,481	0.20%
2021/12/17	21.1	47.46	47	47.51	47.70	-25.9	3,515	-0.74%
2021/12/16	13	47.22	16	47.26	47.15	-3	3,497	-0.09%
2021/12/15	9.1	47.08	32.9	47.05	47.10	-23.8	3,530	-0.67%
2021/12/14	79	47.07	63	47.15	46.90	16	3,557	0.45%
2021/12/13	29	47.70	55	47.77	47.95	-26	3,473	-0.75%
2021/12/10	36	47.12	37	47.37	47.20	-1	3,442	-0.03%
2021/12/09	36	47.70	57	47.66	47.65	-21	3,461	-0.61%
2021/12/08	58	47.23	48.8	47.16	47.00	9.2	3,405	0.27%
2021/12/07	96	46.76	117.1	46.72	46.80	-21.1	3,422	-0.62%	大賣/
2021/12/06	20	44.98	33	44.95	44.90	-13	3,209	-0.41%
2021/12/03	13	44.68	18	44.68	44.65	-5	3,197	-0.16%
2021/12/02	12	44.44	13	44.65	44.35	-1	3,229	-0.03%
2021/12/01	26.2	44.83	2.2	44.94	44.95	24	3,232	0.74%
2021/11/30	55	44.67	89	44.76	45.00	-34	3,218	-1.06%
2021/11/29	42	43.62	48	43.63	43.90	-6	3,149	-0.19%
2021/11/26	13	43.97	11	44.05	43.95	2	3,117	0.06%
2021/11/25	4	44.58	8	44.54	44.50	-4	3,109	-0.13%
2021/11/24	5	44.23	11	44.34	44.35	-6	3,118	-0.19%
2021/11/23	16	44.23	1	44.60	44.15	15	3,137	0.48%
2021/11/22	23	44.63	37	44.56	44.60	-14	3,145	-0.45%
2021/11/19	18	44.06	14	44.11	44.00	4	3,103	0.13%
2021/11/18	10	44.42	12	44.42	44.35	-2	3,088	-0.06%
2021/11/17	8	44.30	20	44.32	44.30	-12	3,100	-0.39%
2021/11/16	17	44.19	9	44.24	44.20	8	3,110	0.26%
2021/11/15	12	44.49	14	44.63	44.60	-2	3,107	-0.06%
2021/11/12	13	44.46	12	44.65	44.45	1	3,129	0.03%
2021/11/11	14	44.34	23	44.31	44.20	-9	3,130	-0.29%
2021/11/10	12.1	44.12	58.2	44.07	44.20	-46.1	3,148	-1.46%
2021/11/09	2	43.60	9	43.58	43.60	-7	3,176	-0.22%
2021/11/08	7	43.30	9	43.50	43.30	-2	3,309	-0.06%
2021/11/05	6	42.98	7	43.23	43.40	-1	3,389	-0.03%
2021/11/04	121	43.38	71	43.38	43.10	50	3,437	1.45%	大買/
2021/11/03	5	44.88	18	44.69	45.10	-13	3,330	-0.39%
2021/11/02	14	44.17	4	44.55	43.80	10	3,526	0.28%
2021/11/01	11	44.91	16	45.03	44.60	-5	3,687	-0.14%
2021/10/29	18	44.57	20	44.47	44.85	-2	3,675	-0.05%
2021/10/28	13	44.00	16	43.97	44.00	-3	3,647	-0.08%
2021/10/27	7	43.46	5	43.60	43.60	2	3,669	0.05%
2021/10/26	2	43.55	16	43.56	43.50	-14	3,735	-0.37%
2021/10/25	23	43.09	27.1	43.04	43.25	-4.1	3,761	-0.11%
2021/10/22	11	42.56	27	42.32	42.55	-16	3,841	-0.42%
2021/10/21	29	41.94	5.6	42.29	41.80	23.4	3,912	0.60%
2021/10/20	32	42.22	11.5	42.37	42.15	20.5	3,976	0.52%
2021/10/19	0	0.00	14	42.40	42.45	-14	4,109	-0.34%
2021/10/18	9	41.99	7.5	42.20	42.00	1.5	4,603	0.03%
2021/10/15	4.2	42.09	7.7	42.17	42.10	-3.5	4,704	-0.07%
2021/10/14	15	41.54	19.7	41.81	41.80	-4.7	4,822	-0.10%
2021/10/13	55.4	41.93	18.5	41.97	41.75	36.9	4,953	0.74%
2021/10/12	11	42.62	11	42.71	43.00	0	5,007	0.00%
2021/10/08	5	43.27	4.3	43.50	43.15	0.7	5,008	0.01%
2021/10/07	6	43.53	8	43.44	43.45	-2	5,056	-0.04%
2021/10/06	16	43.26	18.2	43.38	43.10	-2.2	5,192	-0.04%
2021/10/05	16	42.24	11.8	42.39	42.60	4.2	5,324	0.08%
2021/10/04	16	42.39	17.1	42.42	42.15	-1.1	5,385	-0.02%
2021/10/01	19.7	43.37	4	43.32	43.00	15.6	5,441	0.29%
2021/09/30	16	44.24	15	44.10	44.30	1	5,575	0.02%
2021/09/29	21.4	44.40	18	44.50	44.25	3.4	5,850	0.06%
2021/09/28	10	44.79	13	44.76	44.95	-3	6,001	-0.05%
2021/09/27	14	44.93	21	45.02	44.85	-7	6,003	-0.12%
2021/09/24	44	45.76	42	45.84	45.20	2	6,013	0.03%
2021/09/23	15	45.51	12	45.57	45.60	3	5,989	0.05%
2021/09/22	38	44.97	33	45.17	45.25	5	6,027	0.08%
2021/09/17	21	45.63	78.1	45.84	45.95	-57.1	5,996	-0.95%
2021/09/16	11	45.37	46	45.43	45.30	-35	5,946	-0.59%
2021/09/15	29	45.44	12.8	45.50	45.05	16.2	5,931	0.27%
2021/09/14	64	46.08	37	45.99	45.80	27	5,898	0.46%
2021/09/13	70	45.55	91	45.56	45.50	-21	5,814	-0.36%
2021/09/10	57	45.02	106.1	44.87	45.25	-49.1	5,733	-0.86%	大賣/
2021/09/09	32	43.73	37	43.79	44.10	-5	5,593	-0.09%
2021/09/08	28	43.39	35	43.45	43.10	-7	5,573	-0.13%
2021/09/07	23	43.39	130	43.41	43.55	-107	5,598	-1.91%	大賣/鉅額交易
2021/09/06	23.1	42.99	13	43.08	42.70	10.1	5,591	0.18%
2021/09/03	8	43.30	16	43.33	43.20	-8	5,599	-0.14%
2021/09/02	18	43.33	14	43.42	43.15	4	5,606	0.07%
2021/09/01	10	43.91	13	43.92	43.75	-3	5,612	-0.05%
2021/08/31	15	43.85	15	43.84	43.85	0	5,611	0.00%
2021/08/30	10	43.60	13	43.75	43.55	-3	5,626	-0.05%
2021/08/27	20	43.83	21	43.84	43.80	-1	5,638	-0.02%
2021/08/26	19	43.61	32	43.55	43.90	-13	5,640	-0.23%
2021/08/25	13	43.17	19	43.13	43.35	-6	5,656	-0.11%
2021/08/24	13	42.86	14	43.03	42.75	-1	5,672	-0.02%
2021/08/23	14	42.88	20	42.90	43.00	-6	5,691	-0.11%
2021/08/20	26	42.32	27.7	42.54	42.35	-1.7	5,707	-0.03%
2021/08/19	44	42.68	33	42.64	42.30	11	5,732	0.19%
2021/08/18	30	43.03	35	42.94	43.45	-5	5,718	-0.09%
2021/08/17	22	42.55	11	42.85	42.10	11	5,718	0.19%
2021/08/16	40	42.26	28	42.40	42.50	12	5,723	0.21%
2021/08/13	54	43.32	23	43.50	43.15	31	5,725	0.54%
2021/08/12	19	43.32	208	43.47	43.95	-189	5,711	-3.31%	大賣/鉅額交易
2021/08/11	80	41.87	46.5	42.03	41.85	33.5	5,663	0.59%
2021/08/10	98	42.69	25.1	42.71	42.55	72.9	5,794	1.26%
2021/08/09	249	43.74	64.6	43.96	43.50	184.4	5,853	3.15%	大買/鉅額交易
2021/08/06	533	44.27	65.7	44.49	44.30	467.3	5,893	7.93%	大買/鉅額交易
2021/08/05	151	45.59	167.1	45.46	46.50	-16.1	5,750	-0.28%	大買/大賣/
2021/08/04	18	44.10	16	44.13	44.20	2	5,714	0.03%
2021/08/03	23	44.12	27	44.30	44.05	-4	5,800	-0.07%
2021/08/02	57.2	43.96	59	44.11	44.15	-1.9	5,832	-0.03%
2021/07/30	60	44.43	32	44.49	44.30	28	5,866	0.48%
2021/07/29	58	44.75	42.2	45.06	44.75	15.8	5,878	0.27%
2021/07/28	120	44.29	110	44.47	45.05	10	5,903	0.17%	大買/大賣/
2021/07/27	123	45.65	112	45.87	45.30	11	5,960	0.18%	大買/大賣/
2021/07/26	86.2	45.50	141.3	45.48	45.80	-55.1	5,963	-0.92%	大賣/
2021/07/23	136	44.45	110.4	44.64	44.65	25.6	5,942	0.43%	大買/大賣/
2021/07/22	202	46.17	168	46.36	44.80	34	5,851	0.58%	大買/大賣/
2021/07/21	100	45.48	92.2	45.54	45.05	7.8	5,432	0.14%
2021/07/20	150	45.89	121	46.06	45.50	29	5,456	0.53%	大買/大賣/
2021/07/19	68	45.92	93.4	45.88	46.45	-25.4	5,649	-0.45%
2021/07/16	65	45.07	112	45.07	45.25	-47	5,901	-0.80%	大賣/
2021/07/15	52.1	44.19	58	44.32	44.40	-6	5,921	-0.10%
2021/07/14	103	44.13	94	44.30	44.20	9	6,041	0.15%	大買/
2021/07/13	133	44.57	92	44.62	44.30	41	6,135	0.67%	大買/
2021/07/12	200.2	43.77	151	43.99	44.30	49.2	6,160	0.80%	大買/大賣/
2021/07/09	82	42.85	39	43.04	43.30	43	6,113	0.70%
2021/07/08	20.2	43.09	11	43.29	43.10	9.2	6,189	0.15%
2021/07/07	63.1	43.31	70	43.37	43.50	-6.9	6,245	-0.11%
2021/07/06	50.1	43.15	53.2	43.60	42.65	-3.1	6,231	-0.05%
2021/07/05	22	41.61	93	41.29	42.15	-71	6,150	-1.15%
2021/07/02	15	39.69	13	39.91	39.90	2	6,056	0.03%
2021/07/01	8	39.92	1	40.35	39.75	7	6,184	0.11%
2021/06/30	9	40.19	14	40.35	40.25	-5	6,207	-0.08%
2021/06/29	19	40.26	29	40.17	40.25	-10	6,215	-0.16%
2021/06/28	28	39.65	41	39.81	39.85	-13	6,190	-0.21%
2021/06/25	2	39.75	5	39.76	39.70	-3	6,217	-0.05%
2021/06/24	5.1	39.63	6	39.67	39.60	-0.9	6,264	-0.01%
2021/06/23	32	39.42	33	39.52	39.50	-1	6,288	-0.02%
2021/06/22	12	39.37	3.1	39.45	39.30	8.9	6,316	0.14%
2021/06/21	18.2	39.51	0.1	39.55	39.35	18.1	6,401	0.28%
2021/06/18	0	0.00	20	39.89	40.00	-20	6,460	-0.31%
2021/06/17	13	39.46	8.8	39.59	39.60	4.2	6,504	0.07%
2021/06/16	13	39.47	3	39.62	39.65	10	6,597	0.15%
2021/06/15	7	39.70	3.6	39.72	39.70	3.4	6,621	0.05%
2021/06/11	2	39.75	13	39.94	39.80	-11	6,684	-0.16%
2021/06/10	1.3	39.57	3	39.68	39.65	-1.8	6,899	-0.03%
2021/06/09	16.1	39.53	10	39.50	39.50	6.1	7,084	0.09%
2021/06/08	8	39.99	9	40.25	39.95	-1	7,157	-0.01%
2021/06/07	4	39.71	25	40.00	40.00	-21	7,242	-0.29%
2021/06/04	31	39.54	6.3	40.00	39.50	24.7	7,276	0.34%
2021/06/03	2	40.03	4	40.14	39.95	-2	7,398	-0.03%
2021/06/02	12	40.12	15	40.30	39.95	-3	7,399	-0.04%
2021/06/01	8.3	40.04	32	40.06	40.25	-23.7	7,379	-0.32%
2021/05/31	33	39.73	3	39.80	39.70	30	7,368	0.41%
2021/05/28	2	39.85	20	39.80	39.75	-18	7,404	-0.24%
2021/05/27	11	38.95	29	39.07	39.50	-18	7,460	-0.24%
2021/05/26	19	39.07	9	39.11	39.15	10	7,474	0.13%
2021/05/25	56	38.98	55	39.05	39.00	1	7,507	0.01%
2021/05/24	26.2	38.25	32	38.35	38.40	-5.8	7,519	-0.08%
2021/05/21	19	38.11	17	38.21	38.40	2	7,538	0.03%
2021/05/20	14	38.05	21.6	38.15	37.80	-7.6	7,617	-0.10%
2021/05/19	42.1	37.61	49.2	37.65	38.10	-7.1	7,637	-0.09%
2021/05/18	81	36.79	98	36.72	37.30	-17	7,613	-0.22%
2021/05/17	63	36.52	33	36.71	35.85	30	7,463	0.40%
2021/05/14	35.1	38.75	41	38.69	38.65	-6	7,371	-0.08%
2021/05/13	22	37.02	26	37.76	37.80	-4	7,343	-0.05%
2021/05/12	94	38.29	37	37.95	37.80	57	7,256	0.79%
2021/05/11	171	40.88	28.1	41.04	40.45	142.9	7,117	2.01%	大買/鉅額交易
2021/05/10	9	42.18	15	42.22	42.80	-6	7,054	-0.09%
2021/05/07	37	42.39	50	42.37	42.50	-13	7,085	-0.18%
2021/05/06	22	41.69	21	41.84	41.70	1	7,103	0.01%
2021/05/05	20	41.45	22	41.56	41.40	-2	7,117	-0.03%
2021/05/04	80	40.09	66	40.51	40.90	14	7,295	0.19%
2021/05/03	23.8	41.90	18.1	42.07	41.80	5.7	7,214	0.08%
2021/04/29	9.1	42.10	7	42.14	42.00	2.1	7,174	0.03%
2021/04/28	19	42.62	13	42.68	42.70	6	7,152	0.08%
2021/04/27	24	42.47	26	42.45	42.55	-2	7,270	-0.03%
2021/04/26	27	42.69	35	42.44	43.25	-8	7,365	-0.11%
2021/04/23	110	41.40	76.9	41.58	41.10	33.1	7,273	0.46%	大買/
2021/04/22	104	43.96	9.2	43.82	43.00	94.8	6,989	1.36%	大買/
2021/04/21	18	48.57	19	48.55	48.50	-1	6,614	-0.02%
2021/04/20	4	48.64	3.9	48.85	48.80	0.1	6,487	0.00%
2021/04/19	19.2	48.83	35	48.68	48.75	-15.8	6,432	-0.25%
2021/04/16	23	47.60	9	47.32	47.85	14	6,365	0.22%
2021/04/15	27	46.47	14	46.19	46.55	13	6,269	0.21%
2021/04/14	26	45.80	27	45.77	45.70	-1	6,174	-0.02%
2021/04/13	11	46.40	40	46.21	45.85	-29	6,082	-0.48%
2021/04/12	44	46.80	48	46.70	46.75	-4	5,951	-0.07%
2021/04/09	50	45.94	38	45.96	46.35	12	5,797	0.21%
2021/04/08	19	44.93	23	44.93	45.00	-4	5,596	-0.07%
2021/04/07	50	44.23	29	44.36	44.50	21	5,526	0.38%
2021/04/06	4	42.95	3	43.08	43.10	1	5,414	0.02%
2021/04/01	1	42.70	1	42.75	42.85	0	5,386	0.00%
2021/03/31	1	42.70	0	0.00	42.80	1	5,362	0.02%
2021/03/30	6	42.89	7	42.81	42.85	-1	5,364	-0.02%
2021/03/29	8	42.49	20	42.49	42.70	-12	5,359	-0.22%
2021/03/26	4	42.23	3	42.20	42.25	1	5,357	0.02%
2021/03/24	13	41.85	6	41.68	41.85	7	5,406	0.13%
2021/03/23	2.1	42.10	34	42.32	42.15	-31.9	5,342	-0.60%
2021/03/22	3	42.77	20	42.72	42.65	-17	5,350	-0.32%
2021/03/19	11	43.01	27	42.81	42.80	-16	5,381	-0.30%
2021/03/18	1	42.60	4	42.65	42.65	-3	5,313	-0.06%
2021/03/17	6	42.60	5	42.58	42.60	1	5,379	0.02%
2021/03/16	24	42.63	76.5	42.30	42.65	-52.5	5,455	-0.96%
2021/03/15	68	42.13	58	42.14	42.45	10	5,319	0.19%
2021/03/12	12	40.13	8.1	40.32	40.50	3.9	5,182	0.08%
2021/03/11	6	39.72	17	39.71	39.65	-11	5,186	-0.21%
2021/03/10	20	39.27	13	39.28	39.25	7	5,238	0.13%
2021/03/09	45	38.90	41	38.95	39.20	4	5,255	0.08%
2021/03/08	12	38.59	9	38.57	38.40	3	5,232	0.06%
2021/03/05	23	38.31	22	38.38	38.40	1	5,256	0.02%
2021/03/04	40	38.57	21	38.56	38.60	19	5,328	0.36%
2021/03/03	45	38.41	49	38.40	38.75	-4	5,361	-0.07%
2021/03/02	49	39.12	53	39.16	39.00	-4	5,472	-0.07%
2021/02/26	31	38.40	63	38.55	38.85	-32	5,470	-0.59%
2021/02/25	33	38.11	34	38.11	38.25	-1	5,432	-0.02%
2021/02/24	40	38.06	16	38.27	38.05	24	5,425	0.44%
2021/02/23	40	38.24	30	38.33	38.40	10	5,377	0.19%
2021/02/22	68	38.39	80	38.51	38.50	-12	5,335	-0.22%
2021/02/19	56	37.20	20.1	37.24	37.45	35.9	5,240	0.69%
2021/02/18	31	36.92	43	37.01	37.10	-12	5,210	-0.23%
2021/02/17	56	36.39	6	36.46	36.65	50	5,207	0.96%
2021/02/05	8	36.23	21	36.23	35.95	-13	5,154	-0.25%
2021/02/04	38	35.90	45	35.91	36.00	-7	5,172	-0.14%
2021/02/03	3	34.77	3	34.97	34.90	0	5,093	0.00%
2021/02/02	7	34.95	18	34.95	35.00	-11	5,080	-0.22%
2021/02/01	35	34.49	20	34.53	34.60	15	5,063	0.30%
2021/01/29	45	34.90	21	35.22	34.85	24	5,020	0.48%
2021/01/28	24	36.10	14	35.96	35.80	10	4,927	0.20%
2021/01/27	34	37.01	42	37.04	36.85	-8	4,836	-0.17%
2021/01/26	42	36.75	39	36.84	36.70	3	4,746	0.06%
2021/01/25	4	35.57	17	35.91	36.00	-13	4,509	-0.29%
2021/01/22	0.1	35.60	16	35.48	35.65	-15.9	4,485	-0.36%
2021/01/21	7	35.43	4	35.50	35.20	3	4,457	0.07%
2021/01/20	40	35.75	30	35.79	35.50	10	4,432	0.23%
2021/01/19	21	35.73	33	35.80	35.95	-12	4,299	-0.28%
2021/01/18	2	35.00	1	34.95	34.95	1	4,172	0.02%
2021/01/15	11	35.13	4	35.29	35.00	7	4,121	0.17%
2021/01/14	1	34.85	4.1	35.09	35.20	-3.1	4,110	-0.08%
2021/01/13	8	35.19	47	35.21	35.15	-39	4,080	-0.96%
2021/01/12	19.5	35.19	4	35.31	35.00	15.5	4,043	0.38%
2021/01/11	8	35.07	35	35.13	35.20	-27	3,938	-0.69%
2021/01/08	8	34.56	27	34.65	34.70	-19	3,852	-0.49%
2021/01/07	11	34.08	20	34.16	34.20	-9	3,772	-0.24%
2021/01/06	7	34.07	2	33.85	33.85	5	3,748	0.13%
2021/01/05	0	0.00	1	34.35	34.40	-1	3,683	-0.03%
2021/01/04	1	34.45	4	34.45	34.45	-3	3,696	-0.08%
2020/12/31	0	0.00	11	34.30	34.30	-11	3,679	-0.30%
2020/12/30	13	34.18	15	34.25	34.25	-2	3,667	-0.05%
2020/12/29	4	34.55	9	34.37	34.50	-5	3,632	-0.14%
2020/12/28	6	34.61	7.1	34.67	34.70	-1.1	3,609	-0.03%
2020/12/25	5	34.57	4	34.60	34.50	1	3,577	0.03%
2020/12/24	1	34.55	8	34.49	34.45	-7	3,557	-0.20%
2020/12/23	0	0.00	2	34.05	34.00	-2	3,518	-0.06%
2020/12/22	8	34.09	18	34.12	33.95	-10	3,497	-0.29%
2020/12/21	6	33.99	4	34.26	34.30	2	3,468	0.06%
2020/12/18	14	34.28	4	34.13	34.10	10	3,419	0.29%
2020/12/17	2	34.85	1	34.70	34.70	1	3,358	0.03%
2020/12/16	3	34.77	17	34.82	34.95	-14	3,325	-0.42%
2020/12/15	18.1	34.32	8	34.37	34.20	10.1	3,237	0.31%
2020/12/14	4	34.83	11	34.86	34.90	-7	3,128	-0.22%
2020/12/11	18	34.80	30.2	34.74	34.60	-12.2	3,089	-0.39%
2020/12/10	41	34.63	58	34.65	34.80	-17	2,972	-0.57%
2020/12/09	16	34.30	24	34.22	34.40	-8	2,798	-0.29%
2020/12/08	6	33.48	9	33.68	33.75	-3	2,700	-0.11%
2020/12/07	23	33.90	12.2	33.92	33.90	10.8	2,640	0.41%
2020/12/04	13.4	33.43	28	33.51	33.40	-14.6	2,541	-0.57%
2020/12/03	11	33.07	11	33.28	32.90	0	2,397	0.00%
2020/12/02	0	0.00	33	33.06	33.15	-33	2,326	-1.42%
2020/12/01	4	32.43	21	32.57	32.60	-17	2,202	-0.77%
2020/11/30	27	32.68	50	32.68	32.60	-23	2,168	-1.06%
2020/11/27	14	32.15	24	32.24	32.35	-10	2,088	-0.48%
2020/11/26	8	32.39	40	32.38	32.40	-32	2,030	-1.58%
2020/11/25	5	31.65	30.6	31.66	31.60	-25.6	1,851	-1.38%
2020/11/24	6	31.30	4	31.28	31.25	2	1,763	0.11%
2020/11/23	8	31.39	9	31.38	31.35	-1	1,739	-0.06%
2020/11/20	5	31.10	3.4	31.06	31.10	1.6	1,689	0.10%
2020/11/17	2	30.95	1	31.20	30.95	1	1,668	0.06%
2020/11/16	0	0.00	17	30.94	31.05	-17	1,704	-1.00%
2020/11/13	0	0.00	6	30.60	30.70	-6	1,684	-0.36%
2020/11/12	17	30.54	23	30.55	30.55	-6	1,671	-0.36%
2020/11/11	5	30.14	0	0.00	30.20	5	1,635	0.31%
2020/11/10	6	30.10	6	30.20	30.10	0	1,626	0.00%
2020/11/06	0	0.00	2	30.25	30.30	-2	1,619	-0.12%
2020/11/05	2	30.35	0	0.00	30.35	2	1,632	0.12%
2020/11/04	0	0.00	2	30.35	30.35	-2	1,665	-0.12%
2020/11/03	3	30.20	3	30.23	30.20	0	1,706	0.00%
2020/11/02	6	30.03	4	30.08	30.15	2	1,707	0.12%
2020/10/30	3	30.37	20	30.51	30.30	-17	1,697	-1.00%
2020/10/29	2	30.05	58	30.14	30.20	-56	1,652	-3.39%
2020/10/28	4	30.28	2	30.33	30.20	2	1,647	0.12%
2020/10/27	3	29.98	2	30.18	30.20	1	1,627	0.06%
2020/10/26	0	29.90	6	30.02	30.00	-6	1,604	-0.37%
2020/10/23	1	29.55	0	0.00	29.55	1	1,564	0.06%
2020/10/22	3	29.30	1	29.50	29.65	2	1,616	0.12%
2020/10/20	5	29.35	0	0.00	29.45	5	1,716	0.29%
2020/10/19	0	0.00	2	29.50	29.45	-2	1,725	-0.12%
2020/10/14	1	30.00	1	29.95	29.95	0	1,758	0.00%
2020/10/13	1	29.85	0	0.00	29.90	1	1,778	0.06%
2020/10/08	0	0.00	4	29.60	29.55	-4	1,781	-0.22%
2020/10/07	5	29.50	15	29.50	29.45	-10	1,801	-0.56%
2020/10/06	1	29.30	5	29.30	29.35	-4	1,824	-0.22%
2020/09/30	0	0.00	1	29.20	29.35	-1	1,961	-0.05%
2020/09/29	1	29.20	0	0.00	29.20	1	1,992	0.05%
2020/09/28	0	0.00	5	29.30	29.30	-5	2,069	-0.24%
2020/09/25	1	29.00	32	29.02	29.05	-31	2,164	-1.43%
2020/09/24	8	29.08	2	29.15	29.05	6	2,234	0.27%
2020/09/22	7	29.35	0	0.00	29.35	7	2,275	0.31%
2020/09/18	1	29.60	0	0.00	29.50	1	2,301	0.04%
2020/09/17	0	0.00	7	29.56	29.55	-7	2,319	-0.30%
2020/09/16	0	0.00	1	29.50	29.50	-1	2,351	-0.04%
2020/09/11	10	29.53	0	0.00	29.55	10	2,664	0.38%
2020/09/10	0	0.00	1	29.75	29.65	-1	2,676	-0.04%
2020/09/08	2	29.85	3	29.87	29.90	-1	2,741	-0.04%
2020/09/07	0	0.00	5	30.00	29.90	-5	2,783	-0.18%
2020/09/04	2	29.95	0	0.00	30.00	2	2,820	0.07%
2020/09/02	0	0.00	10	30.10	30.00	-10	2,910	-0.34%
2020/09/01	5	29.70	0	0.00	29.75	5	2,988	0.17%
2020/08/31	0	0.00	1	29.80	29.80	-1	3,179	-0.03%
2020/08/28	0	0.00	5	29.80	29.70	-5	3,216	-0.16%
2020/08/27	6	29.75	0	0.00	29.75	6	3,276	0.18%
2020/08/25	0	0.00	2	29.80	29.75	-2	3,378	-0.06%
2020/08/24	0	0.00	2	29.60	29.75	-2	3,412	-0.06%
2020/08/21	2	29.50	5	29.55	29.50	-3	3,454	-0.09%
2020/08/20	33	29.36	8	29.39	29.25	25	3,487	0.72%
2020/08/19	36	30.02	19	30.08	29.90	17	3,465	0.49%
2020/08/17	24	30.33	7	30.31	30.45	17	3,600	0.47%
2020/08/13	23	30.24	9	30.41	30.10	14	3,691	0.38%
2020/08/12	19	30.05	0	0.00	30.15	19	3,749	0.51%
2020/08/11	40	30.30	0	0.00	30.25	40	3,777	1.06%
2020/08/10	11	30.61	6	30.65	30.55	5	3,849	0.13%
2020/08/06	0	0.00	1	30.05	29.90	-1	3,916	-0.03%
2020/08/05	2	29.75	2	29.90	29.90	0	3,972	0.00%
2020/08/04	1	29.75	1	29.80	29.75	0	4,017	0.00%
2020/08/03	0	0.00	3	29.75	29.80	-3	4,123	-0.07%
2020/07/31	10	29.80	0	0.00	29.70	10	4,160	0.24%
2020/07/30	12	29.65	1	29.80	29.75	11	4,195	0.26%
2020/07/29	33	29.23	1	29.25	29.30	32	4,239	0.75%
2020/07/28	67	29.31	1	29.00	29.00	66	4,304	1.53%
2020/07/27	49	29.60	0	0.00	29.35	49	4,399	1.11%
2020/07/24	6	29.70	0	0.00	29.60	6	4,502	0.13%
2020/07/23	5	30.00	0	0.00	30.15	5	4,671	0.11%
2020/07/22	5	30.06	0	0.00	30.10	5	4,754	0.11%
2020/07/21	8	30.07	1	30.00	29.90	7	4,869	0.14%
2020/07/17	4	30.10	0	0.00	29.85	4	5,203	0.08%
2020/07/15	3	29.98	0	0.00	30.00	3	5,486	0.05%
2020/07/14	12	30.15	12	30.23	30.05	0	5,622	0.00%
2020/07/13	23	30.30	0	0.00	30.30	23	5,814	0.40%
2020/07/10	23	30.61	4	30.35	30.20	19	5,923	0.32%
2020/07/09	1	30.85	3	31.20	30.85	-2	6,006	-0.03%
2020/07/08	4	30.55	1	30.55	30.60	3	6,067	0.05%
2020/07/07	4	30.55	2	30.53	30.55	2	6,140	0.03%
2020/07/06	2	30.95	6	30.89	30.75	-4	6,167	-0.06%
2020/07/03	10	30.45	4	30.66	30.80	6	6,181	0.10%
2020/07/02	1	30.10	4	30.10	30.15	-3	6,161	-0.05%
2020/07/01	1	30.05	2	30.08	30.00	-1	6,180	-0.02%
2020/06/30	0	0.00	1	29.60	29.75	-1	6,173	-0.02%
2020/06/29	10	29.55	0	0.00	29.55	10	6,211	0.16%
2020/06/24	5	29.80	1	29.85	29.80	4	6,200	0.06%
2020/06/23	7	29.87	2	30.13	29.95	5	6,227	0.08%
2020/06/22	4	29.95	6	29.90	30.00	-2	6,242	-0.03%
2020/06/19	4	29.45	0	0.00	29.60	4	6,262	0.06%
2020/06/18	27	29.45	6	29.50	29.45	21	6,153	0.34%
2020/06/17	0	0.00	1	29.80	29.80	-1	6,076	-0.02%
2020/06/16	12	29.87	8	29.95	29.85	4	6,135	0.07%
2020/06/15	8	29.92	3	29.88	29.70	5	6,208	0.08%
2020/06/12	9	29.73	1	29.55	29.85	8	6,229	0.13%
2020/06/11	11	30.46	7	30.43	30.05	4	6,262	0.06%
2020/06/10	2	30.65	3	30.60	30.70	-1	6,292	-0.02%
2020/06/09	1	30.65	0	0.00	30.65	1	6,386	0.02%
2020/06/05	3	31.22	2	31.05	31.35	1	6,387	0.02%
2020/06/04	0	0.00	2	30.15	30.20	-2	6,262	-0.03%
2020/06/03	2	30.10	2	30.20	30.15	0	6,298	0.00%
2020/06/02	4	30.24	0	0.00	30.30	4	6,461	0.06%
2020/06/01	0	0.00	1	29.95	29.95	-1	6,431	-0.02%
2020/05/29	1	29.60	0	0.00	29.50	1	6,410	0.02%
2020/05/28	17	29.82	0	0.00	29.70	17	6,371	0.27%
2020/05/27	8	29.88	2	29.85	29.85	6	6,349	0.09%
2020/05/26	7	29.88	0	0.00	29.80	7	6,333	0.11%
2020/05/25	4	29.71	4	30.00	29.95	0	6,292	0.00%
2020/05/22	12	29.88	2	30.00	29.65	10	6,272	0.16%
2020/05/21	8	30.39	8	30.35	30.35	0	6,136	0.00%
2020/05/20	1	30.30	0	0.00	30.65	1	6,054	0.02%
2020/05/19	1	30.60	2	30.25	30.25	-1	6,034	-0.02%
2020/05/18	9	30.89	1	30.65	30.65	8	6,023	0.13%
2020/05/15	6	30.92	2	30.85	30.70	4	5,998	0.07%
2020/05/14	18	31.93	8	31.73	31.35	10	5,926	0.17%
2020/05/13	9	32.66	6	32.42	32.40	3	5,884	0.05%
2020/05/12	4	32.71	8	32.59	32.80	-4	5,851	-0.07%
2020/05/11	2.3	32.28	21	32.29	32.25	-18.7	5,803	-0.32%
2020/05/08	13	31.93	9	31.94	31.90	4	5,762	0.07%
2020/05/07	0	0.00	5	32.45	32.45	-5	5,676	-0.09%
2020/05/06	5	32.64	44	32.60	32.40	-39	5,663	-0.69%
2020/05/05	23	32.87	44	32.66	32.65	-21	5,648	-0.37%
2020/05/04	4.3	32.84	122	32.91	32.80	-117.7	5,626	-2.09%	大賣/鉅額交易
2020/04/30	22	33.68	13	33.71	33.70	9	5,580	0.16%
2020/04/29	167	34.29	41	34.23	34.20	126	5,545	2.27%	大買/鉅額交易
2020/04/28	32	33.54	61	33.70	34.10	-29	5,516	-0.53%
2020/04/27	15.3	32.20	18	32.40	32.30	-2.7	5,336	-0.05%
2020/04/24	28	32.14	2	32.18	31.85	26	5,273	0.49%
2020/04/23	21	32.31	20	32.44	32.15	1	5,168	0.02%
2020/04/22	24	34.88	141	34.57	34.95	-117	4,997	-2.34%	大賣/鉅額交易
2020/04/21	73	35.28	9	35.54	35.00	64	4,864	1.32%
2020/04/20	13.3	35.17	14	35.30	35.35	-0.7	4,729	-0.01%
2020/04/17	23	35.10	22	35.33	34.95	1	4,768	0.02%
2020/04/16	35	35.32	38	35.17	35.20	-3	4,690	-0.06%
2020/04/15	24	34.26	18	34.49	34.45	6	4,536	0.13%
2020/04/14	36	33.65	16	33.78	33.90	20	4,471	0.45%
2020/04/13	53	33.52	18	33.22	33.30	35	4,367	0.80%
2020/04/10	43	32.71	0	0.00	32.80	43	4,260	1.01%
2020/04/09	25	32.22	36	32.24	32.15	-11	4,234	-0.26%
2020/04/08	12	31.80	13	31.83	32.00	-1	4,155	-0.02%
2020/04/07	1	31.20	0	0.00	31.20	1	4,046	0.02%
2020/04/06	3	30.55	0	0.00	30.55	3	3,975	0.08%
2020/04/01	5	30.28	1.2	30.35	30.45	3.8	3,919	0.10%
2020/03/31	1	30.10	1	30.15	30.30	0	3,885	0.00%
2020/03/30	0.2	30.10	1	29.30	29.90	-0.8	3,840	-0.02%
2020/03/27	1	29.55	0	0.00	29.40	1	3,813	0.03%
2020/03/26	1	29.30	1	29.40	29.60	0	3,764	0.00%
2020/03/25	2	29.35	2	29.00	29.00	0	3,727	0.00%
2020/03/24	3	28.62	0	0.00	28.40	3	3,680	0.08%
2020/03/23	0	0.00	1	28.00	27.55	-1	3,723	-0.03%
2020/03/20	14	28.76	6	28.73	28.40	8	3,721	0.21%
2020/03/19	9	26.81	6	27.25	26.70	3	3,643	0.08%
2020/03/18	1	30.30	0	0.00	29.50	1	3,535	0.03%
2020/03/17	8	30.25	0	0.00	30.10	8	3,469	0.23%
2020/03/16	6	31.21	2	31.55	31.20	4	3,385	0.12%
2020/03/13	7	30.03	9	30.11	31.45	-2	3,305	-0.06%
2020/03/12	2	31.00	46	31.10	31.60	-44	3,172	-1.39%
2020/03/11	3	32.13	10	32.22	32.10	-7	3,074	-0.23%
2020/03/10	2	31.98	0	0.00	32.25	2	3,001	0.07%
2020/03/09	7	31.96	0	0.00	31.35	7	2,931	0.24%
2020/03/06	56	32.83	42	32.86	32.65	14	2,859	0.49%
2020/03/05	3	31.73	2	31.83	32.00	1	2,628	0.04%
2020/02/26	0	0.00	1	31.75	31.70	-1	2,521	-0.04%
2020/02/24	1	31.70	1	31.85	31.85	0	2,488	0.00%
2020/02/21	0	0.00	9	31.89	31.75	-9	2,475	-0.36%
2020/02/20	8	32.02	0	0.00	32.05	8	2,472	0.32%
2020/02/19	1	32.10	1	32.50	32.05	0	2,476	0.00%
2020/02/18	0	0.00	1	32.00	31.70	-1	2,433	-0.04%
2020/02/14	3	31.88	0	0.00	32.05	3	2,553	0.12%
2020/02/13	1	31.80	1	31.65	31.50	0	2,495	0.00%
2020/02/12	0	0.00	2	31.45	31.55	-2	2,467	-0.08%
2020/02/11	6	31.07	0	0.00	31.05	6	2,449	0.24%
2020/02/10	15	30.68	0	0.00	30.65	15	2,437	0.62%
2020/02/07	0	0.00	1	31.65	31.05	-1	2,413	-0.04%
2020/02/05	1	31.60	11	31.78	31.80	-10	2,342	-0.43%
2020/02/04	5	31.99	7	32.15	31.80	-2	2,303	-0.09%
2020/02/03	14	31.76	1	31.85	32.05	13	2,265	0.57%
2020/01/31	3	31.50	5	31.63	32.70	-2	2,152	-0.09%
2020/01/30	6	30.67	3	30.30	30.65	3	2,032	0.15%
2020/01/20	46	32.36	0	0.00	32.30	46	1,955	2.35%
2020/01/17	3	32.25	0	0.00	32.30	3	1,916	0.16%
2020/01/16	4	32.13	2	31.70	32.20	2	1,892	0.11%
2020/01/15	8	31.94	2	31.88	31.80	6	1,854	0.32%
2020/01/14	5	32.00	26	31.97	32.30	-21	1,826	-1.15%
2020/01/13	1	32.70	5	32.27	32.05	-4	1,766	-0.23%
2020/01/10	5	31.65	9	31.73	31.75	-4	1,607	-0.25%
2020/01/09	20	31.40	1	31.25	31.15	19	1,515	1.25%
2020/01/08	5	31.19	0	0.00	31.15	5	1,452	0.34%
2020/01/07	1	30.90	1	30.95	30.90	0	1,400	0.00%
2020/01/06	2	30.48	0	0.00	30.75	2	1,373	0.15%
2020/01/03	3	30.90	6	30.83	30.55	-3	1,354	-0.22%
2020/01/02	3	30.37	2	30.45	30.40	1	1,331	0.08%
2019/12/23	1	30.40	0	0.00	30.30	1	1,527	0.07%
2019/12/18	7	30.33	31	30.13	30.30	-24	1,499	-1.60%
2019/12/13	0	0.00	1	29.40	29.30	-1	1,376	-0.07%
2019/12/12	25	29.35	0	0.00	29.40	25	1,377	1.81%
2019/12/11	3	29.33	0	0.00	29.35	3	1,390	0.22%
2019/11/26	0	0.00	6	30.13	30.15	-6	1,480	-0.41%
2019/11/25	0	0.00	3	29.98	30.00	-3	1,463	-0.21%
2019/11/19	0	0.00	1	30.15	30.05	-1	1,484	-0.07%
2019/11/15	1	29.80	0	0.00	29.80	1	1,518	0.07%
2019/11/14	2	30.00	22	30.05	29.80	-20	1,508	-1.33%
2019/11/13	8	29.49	0	0.00	30.10	8	1,460	0.55%
2019/11/11	0	0.00	1	28.95	28.95	-1	1,478	-0.07%
2019/11/01	4	29.28	0	0.00	29.25	4	1,517	0.26%
2019/10/29	2	29.25	6	29.40	29.25	-4	1,550	-0.26%
2019/10/28	10	29.78	0	0.00	29.60	10	1,567	0.64%
2019/10/25	2	29.80	0	0.00	29.75	2	1,584	0.13%
2019/10/18	0	0.00	8	29.60	29.60	-8	1,885	-0.42%
2019/10/16	0	0.00	12	28.85	28.80	-12	2,108	-0.57%
2019/10/15	0	0.00	1	28.90	28.75	-1	2,177	-0.05%
2019/10/09	0	0.00	20	29.18	29.05	-20	2,321	-0.86%
2019/10/08	0	0.00	10	29.65	29.60	-10	2,375	-0.42%
2019/10/07	4	30.30	2	30.73	30.40	2	2,407	0.08%
2019/10/04	22	30.50	13	30.55	30.60	9	2,442	0.37%
2019/10/03	3	29.75	1	30.20	30.15	2	2,407	0.08%
2019/10/02	6	29.70	7	29.54	29.80	-1	2,413	-0.04%
2019/09/27	5	29.00	0	0.00	29.00	5	2,404	0.21%
2019/09/24	3	29.40	0	0.00	29.10	3	2,488	0.12%
2019/09/23	0	0.00	5	29.50	29.45	-5	2,490	-0.20%
2019/09/20	0	0.00	5	29.37	29.25	-5	2,500	-0.20%
2019/09/19	0	0.00	4	29.05	29.10	-4	2,478	-0.16%
2019/09/16	0	0.00	2	29.00	29.10	-2	2,502	-0.08%
2019/09/12	0	0.00	1	29.20	29.25	-1	2,499	-0.04%
2019/09/11	3	29.37	2	29.45	29.15	1	2,509	0.04%
2019/09/09	5	29.00	0	0.00	28.80	5	2,469	0.20%
2019/09/06	6	28.85	0	0.00	28.80	6	2,473	0.24%
2019/09/02	3	28.75	17	28.75	28.75	-14	2,600	-0.54%
2019/08/29	0	0.00	2	28.30	28.30	-2	2,608	-0.08%
2019/08/27	17	28.50	2	28.50	28.45	15	2,623	0.57%
2019/08/21	7	28.74	0	0.00	28.90	7	2,704	0.26%
2019/08/20	0	0.00	7	28.75	28.75	-7	2,654	-0.26%
2019/08/15	7	28.26	0	0.00	28.25	7	2,618	0.27%
2019/08/07	0	0.00	18	27.75	27.70	-18	2,537	-0.71%
2019/08/06	3	27.02	0	0.00	27.10	3	2,544	0.12%
2019/08/05	1	27.55	0	0.00	27.45	1	2,559	0.04%
2019/08/01	2	28.15	0	0.00	28.20	2	2,587	0.08%
2019/07/31	8	27.75	0	0.00	28.20	8	2,588	0.31%
2019/07/30	3	27.77	0	0.00	27.70	3	2,575	0.12%
2019/07/26	2	28.35	0	0.00	28.40	2	2,555	0.08%
2019/07/25	15	27.82	0	0.00	28.15	15	2,537	0.59%
2019/07/24	3	27.95	1	28.05	27.85	2	2,508	0.08%
2019/07/23	1	28.50	0	0.00	28.35	1	2,458	0.04%
2019/07/22	10	28.85	11.3	28.77	28.70	-1.3	2,423	-0.05%
2019/07/19	0	0.00	4	31.93	31.90	-4	2,284	-0.18%
2019/07/18	20.1	32.05	9	32.17	31.85	11.1	2,149	0.52%
2019/07/16	2.1	32.35	4	32.83	32.35	-1.9	1,984	-0.10%
2019/07/11	0	0.00	21	32.94	32.90	-21	1,780	-1.18%
2019/07/10	2	32.55	1	32.45	32.55	1	1,741	0.06%
2019/07/09	0	0.00	5	32.16	32.15	-5	1,710	-0.29%
2019/07/08	1	32.00	2	31.85	31.85	-1	1,686	-0.06%
2019/07/05	1	32.35	0	0.00	32.35	1	1,841	0.05%
2019/07/04	5	32.15	0	0.00	32.25	5	1,926	0.26%
2019/07/03	4.1	32.04	4	32.03	32.05	0.1	1,917	0.01%
2019/07/01	2	31.80	6	31.71	31.80	-4	1,903	-0.21%
2019/06/28	2	31.55	0	0.00	31.55	2	1,874	0.11%
2019/06/27	0	0.00	30	31.55	31.55	-30	1,892	-1.59%
2019/06/25	5	31.25	0	0.00	31.40	5	1,910	0.26%
2019/06/24	0	0.00	1	31.40	31.40	-1	1,923	-0.05%
2019/06/21	1	31.15	2	31.10	31.10	-1	1,951	-0.05%
2019/06/20	0	0.00	1	31.30	31.30	-1	1,988	-0.05%
2019/06/19	6	31.40	1	31.35	31.30	5	2,001	0.25%
2019/06/17	0	0.00	1	31.30	31.35	-1	2,048	-0.05%
2019/06/14	3	30.97	0	0.00	30.90	3	2,063	0.15%
2019/06/12	2	30.90	0	0.00	30.90	2	2,211	0.09%
2019/06/11	0	0.00	3	30.58	30.70	-3	2,241	-0.13%
2019/06/10	5	29.95	3	30.03	30.20	2	2,288	0.09%
2019/06/05	2	31.35	0	0.00	31.25	2	2,312	0.09%
2019/06/03	3	31.08	0	0.00	31.20	3	2,374	0.13%
2019/05/31	10	31.50	0	0.00	31.55	10	2,379	0.42%
2019/05/30	0	0.00	14	30.86	31.20	-14	2,360	-0.59%
2019/05/29	3	31.03	0	0.00	30.80	3	2,366	0.13%
2019/05/14	0	0.00	1	28.80	29.75	-1	2,401	-0.04%
2019/05/13	1	29.60	0	0.00	29.40	1	2,399	0.04%
2019/05/10	1	30.70	1	30.20	29.95	0	2,435	0.00%
2019/05/07	0	0.00	5	30.70	30.75	-5	2,392	-0.21%
2019/05/06	0	0.00	2	30.65	30.65	-2	2,409	-0.08%
2019/04/30	1	30.70	0	0.00	30.80	1	2,392	0.04%
2019/04/25	0	0.00	1	31.40	31.35	-1	2,401	-0.04%
2019/04/17	0	0.00	1	31.55	31.55	-1	2,414	-0.04%
2019/04/16	0	0.00	3	31.20	31.40	-3	2,395	-0.13%
2019/04/12	1	31.70	8	31.68	31.60	-7	2,334	-0.30%
2019/04/11	10	32.11	17	31.91	32.00	-7	2,301	-0.30%
2019/04/10	12	31.56	1	31.65	31.70	11	2,097	0.52%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/04/01	8	31.47	0	0.00	31.45	8	1,925	0.42%
2019/03/29	0	0.00	1	31.40	31.40	-1	1,894	-0.05%
2019/03/27	0	0.00	2	31.30	31.30	-2	1,866	-0.11%
2019/03/26	3	31.20	0	0.00	31.25	3	1,853	0.16%
2019/03/25	3	30.82	2	30.83	30.80	1	1,823	0.05%
2019/03/22	1	30.70	1	30.65	30.65	0	1,773	0.00%
2019/03/21	2	30.55	0	0.00	30.70	2	1,747	0.11%
2019/03/20	0	0.00	4	30.50	30.45	-4	1,717	-0.23%
2019/03/19	0	0.00	2	30.85	30.75	-2	1,672	-0.12%
2019/03/18	5	30.67	1	30.55	30.65	4	1,637	0.24%
2019/03/15	6	30.10	1	29.95	30.25	5	1,583	0.32%
2019/03/14	1	29.75	11	29.74	29.60	-10	1,507	-0.66%
2019/03/13	1	29.60	0	0.00	29.50	1	1,496	0.07%
2019/03/08	2	28.93	2	28.85	29.10	0	1,362	0.00%
2019/03/07	1	30.00	6	29.88	29.85	-5	1,325	-0.38%
2019/03/06	1	30.15	1	30.20	30.15	0	1,313	0.00%
2019/03/05	4	30.06	1	30.10	30.15	3	1,310	0.23%
2019/03/04	1	30.10	0	0.00	30.20	1	1,315	0.08%
2019/02/26	0	0.00	5	30.05	29.90	-5	1,293	-0.39%
2019/02/25	3	30.12	2	30.10	30.20	1	1,276	0.08%
2019/02/18	0	0.00	2	29.45	29.35	-2	1,242	-0.16%
2019/02/15	3	29.23	5	29.25	29.20	-2	1,255	-0.16%
2019/02/13	1	29.65	0	0.00	29.70	1	1,297	0.08%
2019/02/11	3	29.90	0	0.00	29.90	3	1,305	0.23%
2019/01/24	0	0.00	1	28.90	28.95	-1	1,396	-0.07%
2019/01/17	0	0.00	13	28.49	28.75	-13	1,504	-0.86%
2019/01/14	0	0.00	1	28.50	28.15	-1	1,605	-0.06%
2019/01/11	0	0.00	1	28.40	28.55	-1	1,613	-0.06%
2019/01/09	1	28.15	10	28.00	28.15	-9	1,605	-0.56%
2019/01/04	4	26.94	9	26.51	27.25	-5	1,618	-0.31%
2019/01/03	2	27.20	0	0.00	26.95	2	1,684	0.12%
2018/12/28	3	27.05	0	0.00	27.05	3	1,713	0.18%
2018/12/27	0	0.00	49	27.40	27.15	-49	1,748	-2.80%
2018/12/26	0	0.00	2	27.10	27.10	-2	1,763	-0.11%
2018/12/24	2	27.20	0	0.00	27.40	2	1,775	0.11%
2018/12/21	3	27.20	0	0.00	27.25	3	1,784	0.17%
2018/12/18	2	28.05	0	0.00	27.90	2	1,778	0.11%
2018/12/17	11	28.30	1	28.40	28.30	10	1,781	0.56%
2018/12/14	0	0.00	1	28.60	28.55	-1	1,788	-0.06%
2018/12/13	3	28.82	1	28.95	28.85	2	1,803	0.11%
2018/12/12	0	0.00	10	28.85	28.85	-10	1,835	-0.54%
2018/12/11	0	0.00	1	28.25	28.45	-1	1,860	-0.05%
2018/12/07	11	28.50	5	28.55	28.45	6	1,897	0.32%
2018/12/04	0	0.00	1	30.25	30.15	-1	1,944	-0.05%
2018/12/03	0	0.00	3	30.30	30.30	-3	2,006	-0.15%
2018/11/30	2	29.80	1	29.75	29.95	1	2,026	0.05%
2018/11/29	6	29.84	1	29.70	29.65	5	2,013	0.25%
2018/11/28	1	29.55	0	0.00	29.65	1	2,011	0.05%
2018/11/27	2	29.30	10	29.50	29.50	-8	2,015	-0.40%
2018/11/22	0	0.00	3	28.92	28.90	-3	2,033	-0.15%
2018/11/21	0	0.00	2	28.80	29.05	-2	2,079	-0.10%
2018/11/20	0	0.00	1	29.10	29.05	-1	2,094	-0.05%
2018/11/19	3	29.30	5	29.35	29.40	-2	2,109	-0.09%
2018/11/16	0	0.00	2	29.20	29.30	-2	2,127	-0.09%
2018/11/15	3	29.20	0	0.00	29.20	3	2,169	0.14%
2018/11/14	1	29.30	0	0.00	29.50	1	2,200	0.05%
2018/11/13	0	0.00	1	29.00	29.15	-1	2,243	-0.04%
2018/11/06	2	28.30	0	0.00	28.00	2	2,426	0.08%
2018/11/05	3	28.80	0	0.00	28.80	3	2,513	0.12%
2018/11/02	1	28.20	0	0.00	28.25	1	2,863	0.03%
2018/11/01	5	26.81	0	0.00	27.00	5	3,140	0.16%
2018/10/31	1	25.80	0	0.00	26.00	1	3,260	0.03%
2018/10/30	0	0.00	1	24.90	25.20	-1	3,339	-0.03%
2018/10/26	0	0.00	2	25.95	25.70	-2	3,489	-0.06%
2018/10/25	2	25.45	0	0.00	25.45	2	3,563	0.06%
2018/10/24	2	26.45	64	26.50	26.40	-62	3,555	-1.74%
2018/10/23	1	27.80	0	0.00	27.80	1	3,487	0.03%
2018/10/19	1	27.90	0	0.00	28.20	1	3,550	0.03%
2018/10/17	2	28.65	0	0.00	28.15	2	3,626	0.06%
2018/10/11	2	27.65	0	0.00	27.20	2	4,065	0.05%
2018/10/04	11	29.40	0	0.00	29.40	11	5,069	0.22%
2018/10/03	1	30.05	0	0.00	29.80	1	5,070	0.02%
2018/09/27	2	30.05	0	0.00	29.95	2	5,488	0.04%
2018/09/26	0	0.00	3	30.10	30.05	-3	5,526	-0.05%
2018/09/21	0	0.00	1	30.15	30.15	-1	5,600	-0.02%
2018/09/18	0	0.00	1	30.20	30.00	-1	5,638	-0.02%
2018/09/14	0	0.00	10	29.50	29.75	-10	5,651	-0.18%
2018/09/13	10	29.00	0	0.00	29.20	10	5,676	0.18%
2018/09/10	5	28.85	5	29.00	28.75	0	5,834	0.00%
2018/09/07	3	29.93	4	29.94	29.80	-1	5,964	-0.02%
2018/08/30	0	0.00	10	31.40	31.55	-10	6,346	-0.16%
2018/08/23	0	0.00	4	30.45	30.50	-4	6,458	-0.06%
2018/08/22	0	0.00	1	30.80	30.55	-1	6,519	-0.02%
2018/08/21	1	30.15	18	30.32	30.85	-17	6,556	-0.26%
2018/08/20	20	30.15	1	30.05	30.05	19	6,568	0.29%
2018/08/17	1	30.90	0	0.00	30.85	1	6,561	0.02%
2018/08/16	2	31.35	4	31.10	31.30	-2	6,545	-0.03%
2018/08/15	8	31.80	3	31.73	31.75	5	6,574	0.08%
2018/08/14	4	31.93	2	32.03	31.95	2	6,711	0.03%
2018/08/13	2	31.88	0	0.00	31.85	2	6,799	0.03%
2018/08/10	4	32.66	0	0.00	32.85	4	6,732	0.06%
2018/08/09	14	32.32	1	32.30	32.25	13	6,717	0.19%
2018/08/08	17	35.04	3	35.05	34.95	14	6,375	0.22%
2018/08/07	0	0.00	3	35.10	35.25	-3	6,099	-0.05%
2018/08/06	6	35.31	0	0.00	35.25	6	6,028	0.10%
2018/08/03	8	35.25	9	35.08	35.15	-1	6,005	-0.02%
2018/08/02	3	35.00	4	34.90	34.75	-1	6,118	-0.02%
2018/08/01	0	0.00	1	35.05	35.05	-1	6,234	-0.02%
2018/07/30	2	34.35	3	34.50	34.45	-1	6,196	-0.02%
2018/07/27	2	34.55	2	34.50	34.50	0	6,171	0.00%
2018/07/26	0	0.00	23	34.76	34.65	-23	6,149	-0.37%
2018/07/25	0	0.00	5	34.49	34.70	-5	6,156	-0.08%
2018/07/24	0	0.00	5	33.90	34.55	-5	6,137	-0.08%
2018/07/23	0	0.00	4	34.09	34.15	-4	6,120	-0.07%
2018/07/20	22	34.90	21	35.24	34.70	1	6,010	0.02%
2018/07/19	24	35.05	6	34.83	35.20	18	5,960	0.30%
2018/07/18	15	36.28	53	36.08	35.50	-38	5,928	-0.64%
2018/07/17	190	37.18	152	37.11	36.60	38	5,762	0.66%	大買/大賣/
2018/07/16	170	35.84	260	35.86	36.60	-90	5,339	-1.69%	大買/大賣/
2018/07/13	0	0.00	15	34.40	34.55	-15	4,786	-0.31%
2018/07/12	14	34.23	31	34.35	34.45	-17	4,748	-0.36%
2018/07/11	9	34.14	0	0.00	34.15	9	4,743	0.19%
2018/07/09	2	34.40	0	0.00	33.85	2	4,843	0.04%
2018/07/06	2	33.55	3	33.70	34.20	-1	4,826	-0.02%
2018/07/05	48	34.96	43	35.03	34.10	5	4,768	0.10%
2018/07/04	0	0.00	1	34.10	34.35	-1	4,750	-0.02%
2018/07/03	0	0.00	3	34.30	33.80	-3	4,754	-0.06%
2018/06/29	0	0.00	3	34.15	34.25	-3	4,793	-0.06%
2018/06/27	0	0.00	3	33.95	33.90	-3	4,847	-0.06%
2018/06/25	5	34.45	5	34.45	34.35	0	4,966	0.00%
2018/06/22	1	34.35	0	0.00	34.40	1	5,060	0.02%
2018/06/21	2	34.50	0	0.00	34.50	2	5,102	0.04%
2018/06/20	2	34.03	7	34.10	34.30	-5	5,211	-0.10%
2018/06/19	0	0.00	25	33.73	33.95	-25	5,243	-0.48%
2018/06/15	37	35.11	22	35.21	34.45	15	5,246	0.29%
2018/06/14	5	34.50	10	34.55	34.55	-5	5,173	-0.10%
2018/06/13	8	34.54	12	34.43	34.45	-4	5,513	-0.07%
2018/06/12	8	34.02	0	0.00	34.05	8	5,732	0.14%
2018/06/06	11	33.44	14	33.46	33.40	-3	6,089	-0.05%
2018/06/05	9	33.59	0	0.00	33.55	9	6,100	0.15%
2018/06/04	1	33.15	1	33.30	33.30	0	6,065	0.00%
2018/06/01	0	0.00	2	32.95	33.15	-2	6,206	-0.03%
2018/05/31	1	33.35	3	33.25	33.25	-2	6,201	-0.03%
2018/05/30	0	0.00	23	32.92	33.05	-23	6,207	-0.37%
2018/05/29	25	32.65	4	32.71	32.75	21	6,144	0.34%
2018/05/28	0	0.00	4	33.30	33.15	-4	6,108	-0.07%
2018/05/25	2	33.35	1	33.30	33.30	1	6,073	0.02%
2018/05/24	2	33.55	8	33.56	33.50	-6	6,061	-0.10%
2018/05/23	2	33.95	0	0.00	33.90	2	6,042	0.03%
2018/05/22	3	34.37	8	34.31	34.30	-5	6,002	-0.08%
2018/05/21	5	34.15	3	33.73	34.15	2	5,877	0.03%
2018/05/18	2	33.38	0	0.00	33.40	2	5,764	0.03%
2018/05/17	14	33.90	3	33.70	33.70	11	5,793	0.19%
2018/05/16	3	33.02	5	33.18	33.05	-2	5,779	-0.03%
2018/05/15	0	0.00	25	33.10	33.00	-25	5,915	-0.42%
2018/05/14	1	33.35	14	33.36	33.50	-13	5,932	-0.22%
2018/05/11	5	33.71	1	33.60	33.70	4	5,881	0.07%
2018/05/10	57	33.83	50	33.86	33.55	7	5,847	0.12%
2018/05/09	20	32.97	20	32.98	33.00	0	5,625	0.00%
2018/05/08	45	32.45	22	32.50	32.15	23	5,456	0.42%
2018/05/07	3	32.02	0	0.00	32.00	3	5,402	0.06%
2018/05/04	2	31.95	0	0.00	32.00	2	5,384	0.04%
2018/05/03	0	0.00	8	31.86	31.95	-8	5,365	-0.15%
2018/05/02	1	32.15	0	0.00	31.85	1	5,367	0.02%
2018/04/27	0	0.00	1	31.25	31.60	-1	5,326	-0.02%
2018/04/26	12	31.00	4	31.25	30.95	8	5,311	0.15%
2018/04/25	10	31.05	0	0.00	31.35	10	5,306	0.19%
2018/04/24	1	31.35	0	0.00	31.40	1	5,305	0.02%
2018/04/23	0	0.00	1	31.90	32.00	-1	5,305	-0.02%
2018/04/20	3	31.68	4	31.70	31.75	-1	5,285	-0.02%
2018/04/19	2	31.80	0	0.00	31.75	2	5,284	0.04%
2018/04/18	6	31.81	7	31.91	31.70	-1	5,286	-0.02%
2018/04/17	2	31.85	10	31.80	31.85	-8	5,269	-0.15%
2018/04/16	27	31.59	0	0.00	31.55	27	5,253	0.51%
2018/04/13	7	32.31	6	32.23	31.95	1	5,233	0.02%
2018/04/12	1	32.60	5	32.80	32.65	-4	5,350	-0.07%
2018/04/11	1	32.90	13	32.64	32.55	-12	5,339	-0.22%
2018/04/10	47	32.92	1	32.60	32.40	46	5,303	0.87%
2018/04/09	7	32.19	5	32.15	32.15	2	5,142	0.04%
2018/04/03	26	32.02	3	32.10	32.05	23	5,113	0.45%
2018/03/31	9	32.02	5	31.90	31.95	4	5,059	0.08%
2018/03/30	2	31.90	2	32.08	31.90	0	5,051	0.00%
2018/03/29	4	32.03	3	31.95	31.85	1	5,005	0.02%
2018/03/28	2	31.85	35	31.99	31.75	-33	5,058	-0.65%
2018/03/27	0	31.65	6	31.83	31.65	-6	5,066	-0.12%
2018/03/26	23	31.94	44	31.88	31.70	-21	5,282	-0.40%
2018/03/23	7	31.54	0	0.00	31.75	7	5,348	0.13%
2018/03/22	6	31.72	1	31.50	31.30	5	5,213	0.10%
2018/03/21	2	32.00	10	31.96	31.80	-8	5,155	-0.16%
2018/03/20	6	31.30	6	31.61	31.80	0	5,128	0.00%
2018/03/19	25	31.88	76	31.84	31.45	-51	5,051	-1.01%
2018/03/16	41	31.13	83	31.18	31.30	-42	4,629	-0.91%
2018/03/15	8	30.73	6	30.78	30.70	2	4,303	0.05%
2018/03/14	66	30.54	33	30.62	30.30	33	4,206	0.78%
2018/03/13	77	30.28	5	30.18	30.35	72	4,003	1.80%
2018/03/12	0	0.00	3	29.23	29.35	-3	3,788	-0.08%
2018/03/07	1	29.15	0	0.00	28.75	1	3,778	0.03%
2018/03/06	0	0.00	3	28.45	28.45	-3	3,720	-0.08%
2018/03/05	0	0.00	1	28.50	28.30	-1	3,809	-0.03%
2018/03/01	0	0.00	1	27.75	28.00	-1	3,908	-0.03%
2018/02/23	0	0.00	4	26.95	27.40	-4	4,253	-0.09%
2018/02/22	1	26.60	0	0.00	26.70	1	4,301	0.02%
2018/02/21	6	26.40	13	26.61	26.55	-7	4,338	-0.16%
2018/02/12	0	0.00	3	25.70	25.90	-3	4,359	-0.07%
2018/02/09	4	24.80	6	24.78	25.05	-2	4,411	-0.05%
2018/02/08	7	25.59	10	25.93	25.60	-3	4,376	-0.07%
2018/02/07	33	26.49	24	26.69	26.15	9	4,319	0.21%
2018/02/06	1	27.85	0	0.00	27.45	1	4,217	0.02%
2018/02/05	3	28.50	0	0.00	28.80	3	4,236	0.07%
2018/01/29	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2018/01/25	0	28.85	0	0.00	28.75	0	4,845	0.00%
2018/01/10	3	28.00	3	28.10	28.15	0	7,126	0.00%
2018/01/09	0	0.00	5	28.30	28.40	-5	7,647	-0.07%
2018/01/08	25	28.11	20	28.31	28.05	5	7,961	0.06%
2018/01/04	0	0.00	4	30.08	30.10	-4	8,020	-0.05%
2018/01/03	1	30.30	0	0.00	30.15	1	8,070	0.01%
2018/01/02	0	30.10	0	0.00	30.20	0	8,132	0.00%