大成 (1210)-華南永昌-南京券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.2
漲跌
▼0.8
漲幅
-1.38%
成交量
1,665張
產業
上市食品類股
1120人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/23	0	57.90	0	0.00	57.20	0	2,195	0.00%
2024/05/22	0	58.20	0	0.00	58.00	0	2,201	0.00%
2024/05/21	0	58.40	0.1	58.00	58.10	-0.1	2,207	0.00%
2024/05/20	0	58.63	0	0.00	58.40	0	2,229	0.00%
2024/05/17	1	57.90	0	0.00	58.10	1	2,214	0.05%
2024/05/16	0.1	58.06	0	57.90	57.60	0.1	2,225	0.00%
2024/05/15	0	58.25	0	0.00	58.20	0	2,222	0.00%
2024/05/14	0.2	58.30	0	0.00	58.10	0.2	2,244	0.01%
2024/05/10	0	0.00	1	58.10	57.60	-1	2,230	-0.04%
2024/05/09	0	0.00	1	58.30	58.10	-1	2,222	-0.05%
2024/05/08	0	58.00	1	57.70	58.10	-1	2,218	-0.04%
2024/05/06	0	0.00	1	57.40	57.40	-1	2,187	-0.05%
2024/05/02	1	57.40	0	0.00	57.40	1	2,197	0.05%
2024/04/30	0	0.00	0	57.45	57.20	0	2,199	0.00%
2024/04/29	0	0.00	1	57.40	57.50	-1	2,193	-0.05%
2024/04/26	1	56.90	0	0.00	57.00	1	2,180	0.05%
2024/04/24	1	57.00	0	0.00	57.00	1	2,175	0.05%
2024/04/22	0	0.00	1	56.80	56.40	-1	2,093	-0.05%
2024/04/19	2	55.30	0	0.00	55.50	2	2,041	0.10%
2024/04/16	1.1	55.11	1	55.10	55.20	0.1	1,952	0.00%
2024/04/15	0.2	56.70	0.4	56.75	56.30	-0.3	1,925	-0.02%
2024/04/12	0.1	57.50	0	0.00	57.20	0.1	1,881	0.00%
2024/04/11	0	0.00	0.2	57.50	57.40	-0.2	1,887	-0.01%
2024/04/10	0	58.05	0	0.00	58.00	0	1,884	0.00%
2024/04/09	0	58.00	0	0.00	58.00	0	1,899	0.00%
2024/04/08	0	57.75	0	0.00	58.00	0	1,904	0.00%
2024/04/03	0	57.70	0	58.10	57.60	0	1,944	0.00%
2024/04/02	0.1	58.00	0	0.00	57.80	0.1	1,933	0.00%
2024/04/01	1	58.00	0	0.00	58.20	1	1,935	0.05%
2024/03/29	0.1	57.66	5	57.50	57.70	-5	1,933	-0.26%
2024/03/28	0.1	57.95	1	57.90	57.70	-0.9	1,946	-0.05%
2024/03/27	1	57.69	0.3	57.50	57.80	0.7	2,001	0.04%
2024/03/26	0.2	57.59	0	0.00	57.40	0.2	2,064	0.01%
2024/03/25	0.1	57.90	0	0.00	57.70	0.1	2,116	0.00%
2024/03/22	0	58.00	0	0.00	57.60	0	2,179	0.00%
2024/03/21	1.1	58.10	6	58.10	58.20	-5	2,232	-0.22%
2024/03/20	1.1	58.57	1	58.10	58.20	0.1	2,225	0.00%
2024/03/19	0	57.50	0	0.00	57.20	0	2,207	0.00%
2024/03/18	0	0.00	2	56.30	57.10	-2	2,213	-0.09%
2024/03/15	3.3	57.31	0	0.00	56.80	3.3	2,172	0.15%
2024/03/14	0	0.00	2	60.90	60.50	-2	1,957	-0.10%
2024/03/13	0	0.00	0	60.20	60.10	0	1,902	0.00%
2024/03/12	1	60.10	1.5	60.20	60.10	-0.5	1,898	-0.03%
2024/03/11	0.1	59.50	5	59.70	59.60	-5	1,910	-0.26%
2024/03/08	0.1	59.50	0	0.00	59.40	0.1	1,923	0.00%
2024/03/07	0	0.00	5	60.30	60.30	-5	1,920	-0.26%
2024/03/06	0.1	60.10	0	0.00	60.40	0.1	1,916	0.00%
2024/03/05	0	60.00	13	60.21	60.30	-13	1,911	-0.68%
2024/03/01	0	0.00	10	59.00	58.90	-10	1,854	-0.54%
2024/02/29	1.1	58.41	0	58.60	58.40	1.1	1,858	0.06%
2024/02/27	0	0.00	0	59.10	58.50	0	1,861	0.00%
2024/02/26	0	0.00	1.1	59.09	59.00	-1.1	1,879	-0.06%
2024/02/23	0	0.00	3	59.00	58.70	-3	1,881	-0.16%
2024/02/22	0	0.00	0	58.50	58.60	0	1,887	0.00%
2024/02/21	0	0.00	1	58.60	58.50	-1	1,882	-0.05%
2024/02/20	1	57.80	0	0.00	57.80	1	1,864	0.05%
2024/02/19	0.8	57.60	2	58.00	58.00	-1.3	1,861	-0.07%
2024/02/15	1	57.20	0	0.00	57.20	1	1,855	0.05%
2024/02/02	0	0.00	1	58.10	58.00	-1	1,856	-0.05%
2024/01/31	0.1	57.70	0	0.00	57.70	0.1	1,846	0.00%
2024/01/29	0	0.00	1	58.20	58.30	-1	1,837	-0.05%
2024/01/25	0	0.00	1	58.10	58.10	-1	1,832	-0.06%
2024/01/24	1	57.50	0	0.00	57.50	1	1,828	0.05%
2024/01/18	1	57.60	0	0.00	57.10	1	1,838	0.05%
2024/01/15	0	0.00	3	57.10	58.00	-3	1,790	-0.17%
2024/01/11	0.1	57.10	1	56.90	56.80	-0.9	1,783	-0.05%
2024/01/09	1	57.10	0	0.00	57.10	1	1,785	0.06%
2024/01/08	0	57.90	0	0.00	57.80	0	1,772	0.00%
2024/01/05	1	57.60	0	0.00	57.60	1	1,778	0.06%
2024/01/04	4	58.08	0	0.00	58.20	4	1,757	0.23%
2024/01/03	2	58.60	0	0.00	58.80	2	1,751	0.11%
2024/01/02	0	58.60	1	58.70	58.90	-1	1,724	-0.06%
2023/12/29	4.1	59.19	0	0.00	58.50	4.1	1,711	0.24%
2023/12/28	3	57.50	1	57.70	57.80	2	1,701	0.12%
2023/12/27	1	57.40	7	57.50	57.50	-6	1,728	-0.35%
2023/12/26	0	0.00	2	58.00	58.00	-2	1,723	-0.12%
2023/12/25	0	0.00	0.1	58.00	57.70	-0.1	1,731	-0.01%
2023/12/22	1	58.40	0	0.00	59.00	1	1,706	0.06%
2023/12/21	0	0.00	5.1	58.66	59.20	-5.1	1,653	-0.31%
2023/12/20	6	58.12	1	58.40	58.80	5	1,617	0.31%
2023/12/19	1	57.70	0.3	58.08	58.60	0.7	1,565	0.04%
2023/12/18	2	58.00	3	58.26	58.40	-1	1,500	-0.07%
2023/12/15	5	57.00	0.7	57.00	57.00	4.3	1,464	0.30%
2023/12/14	0	0.00	11.8	56.80	56.90	-11.8	1,468	-0.80%
2023/12/13	1	56.30	7	56.69	56.30	-6	1,457	-0.41%
2023/12/08	0	0.00	2	57.40	57.20	-2	1,479	-0.14%
2023/12/07	1	56.90	0	0.00	56.80	1	1,478	0.07%
2023/12/06	2	57.15	1	57.50	57.40	1	1,471	0.07%
2023/12/05	0	0.00	1	56.50	56.50	-1	1,442	-0.07%
2023/12/04	0	0.00	2	56.30	56.10	-2	1,426	-0.14%
2023/11/29	0.1	55.70	0	0.00	55.90	0.1	1,487	0.00%
2023/11/28	0	0.00	2	55.60	55.80	-2	1,486	-0.13%
2023/11/22	5	55.00	0.1	55.10	54.90	4.9	1,475	0.33%
2023/11/21	0	53.60	3	54.23	54.50	-3	1,468	-0.20%
2023/11/20	1.2	53.62	0	0.00	53.60	1.2	1,457	0.08%
2023/11/17	0	0.00	10	54.00	53.90	-10	1,454	-0.69%
2023/11/16	2	54.20	5	54.30	54.00	-3	1,450	-0.21%
2023/11/15	0	0.00	10	53.50	53.90	-10	1,460	-0.68%
2023/11/14	0	0.00	13	53.48	53.20	-13	1,520	-0.86%
2023/11/13	43	53.00	0	0.00	53.00	43	1,542	2.79%
2023/11/10	0	0.00	4	53.80	53.60	-4	1,573	-0.25%
2023/11/09	0	0.00	1	52.80	52.80	-1	1,558	-0.06%
2023/11/08	0	0.00	0	52.80	53.00	0	1,651	0.00%
2023/11/07	0	0.00	0	52.70	52.80	0	1,692	0.00%
2023/11/06	0	0.00	0.1	52.70	52.80	-0.1	1,773	0.00%
2023/10/27	0.1	51.90	0	0.00	51.90	0.1	2,967	0.00%
2023/10/24	0	0.00	1	51.60	51.70	-1	3,205	-0.03%
2023/10/23	5	51.50	0	0.00	51.60	5	3,290	0.15%
2023/10/19	1	51.90	0	0.00	51.80	1	3,414	0.03%
2023/10/18	0.1	52.00	0.1	52.10	51.60	-0.1	3,558	0.00%
2023/10/17	2	52.40	0.4	52.54	52.20	1.7	3,714	0.04%
2023/10/16	3	52.53	0	0.00	52.50	3	3,843	0.08%
2023/10/12	1	52.90	0	0.00	53.20	1	4,329	0.02%
2023/10/11	1.1	52.90	0	0.00	52.70	1.1	4,406	0.02%
2023/10/05	0	0.00	1	52.60	52.60	-1	4,458	-0.02%
2023/10/04	5	52.04	0.1	52.40	52.10	4.9	4,499	0.11%
2023/10/03	2	53.10	0.1	53.50	53.10	1.9	4,501	0.04%
2023/10/02	0.1	54.14	0	54.17	53.80	0.1	4,483	0.00%
2023/09/27	1.1	54.12	0	54.37	54.10	1.1	4,499	0.02%
2023/09/26	1	54.60	0	55.03	54.30	1	4,521	0.02%
2023/09/25	0	0.00	0	54.50	55.20	0	4,530	0.00%
2023/09/20	1.2	54.43	2	54.95	54.20	-0.8	4,538	-0.02%
2023/09/19	1.1	54.88	0	55.10	54.40	1.1	4,511	0.02%
2023/09/18	0	0.00	0.1	55.60	55.30	-0.1	4,498	0.00%
2023/09/15	0	0.00	2	55.40	55.60	-2	4,497	-0.04%
2023/09/13	1	53.90	1	54.30	54.30	0	4,504	0.00%
2023/09/12	0.1	54.15	0	0.00	54.20	0.1	4,490	0.00%
2023/09/11	0.6	54.29	1	54.22	54.20	-0.5	4,482	-0.01%
2023/09/08	1	54.50	0	0.00	54.50	1	4,486	0.02%
2023/09/06	5.1	54.82	0	0.00	54.80	5.1	4,493	0.11%
2023/09/05	3	55.37	3.2	55.32	55.40	-0.2	4,475	-0.01%
2023/09/04	2	56.05	1	56.20	56.10	1	4,468	0.02%
2023/09/01	0.2	55.00	1	54.80	55.00	-0.8	4,422	-0.02%
2023/08/31	0	0.00	5	54.66	54.60	-5	4,413	-0.11%
2023/08/30	1	54.30	2	54.40	54.30	-1	4,399	-0.02%
2023/08/29	0.1	54.60	0	0.00	54.80	0.1	4,397	0.00%
2023/08/28	2	54.20	5	54.48	54.20	-3	4,392	-0.07%
2023/08/25	5	54.58	1	54.60	54.30	4	4,397	0.09%
2023/08/24	3	54.00	0	0.00	53.80	3	4,399	0.07%
2023/08/22	1.5	54.50	1	54.20	54.60	0.5	4,391	0.01%
2023/08/21	1	55.10	13	54.49	54.30	-12	4,400	-0.27%
2023/08/18	10	54.90	1	54.70	54.70	9	4,388	0.21%
2023/08/17	2	53.90	0	0.00	54.00	2	4,363	0.05%
2023/08/15	0.1	53.60	0	0.00	53.10	0.1	4,362	0.00%
2023/08/14	2	53.20	2	52.90	52.90	0	4,360	0.00%
2023/08/11	9	54.07	10	53.98	54.10	-1	4,299	-0.02%
2023/08/10	0	0.00	0.1	54.50	54.30	-0.1	4,311	0.00%
2023/08/09	12	53.59	17	54.14	55.40	-5	4,248	-0.12%
2023/08/08	0.1	59.70	1.1	58.99	58.90	-1	3,996	-0.03%
2023/08/07	0.1	58.80	6	58.98	58.80	-5.9	3,956	-0.15%
2023/08/04	19.1	57.53	12.1	57.65	56.70	7	3,866	0.18%
2023/08/02	20.1	62.35	3	62.13	61.40	17.1	3,623	0.47%
2023/08/01	5	61.56	6.3	61.72	62.20	-1.3	3,484	-0.04%
2023/07/31	0.1	59.60	3	60.00	59.80	-3	3,311	-0.09%
2023/07/28	4	59.25	0.5	59.00	59.40	3.5	3,249	0.11%
2023/07/27	15	58.50	5	59.00	59.50	10	3,234	0.31%
2023/07/26	0	0.00	16.8	58.01	59.00	-16.8	3,191	-0.53%
2023/07/25	4	58.30	11	58.29	58.10	-7	3,113	-0.22%
2023/07/24	30	59.43	20	58.55	59.00	10	3,044	0.33%
2023/07/21	1	58.70	4	59.08	59.00	-3	2,974	-0.10%
2023/07/20	1	58.80	16	58.42	58.60	-15	2,857	-0.53%
2023/07/19	2	56.60	3	56.97	56.30	-1	2,690	-0.04%
2023/07/18	1	55.90	5.1	56.59	55.90	-4.1	2,564	-0.16%
2023/07/17	13	54.85	9	55.23	55.90	4	2,333	0.17%
2023/07/14	2.1	52.95	2	53.00	52.60	0.1	2,096	0.00%
2023/07/13	0	0.00	6.5	51.89	51.80	-6.5	2,059	-0.31%
2023/07/11	5	51.94	5	52.40	52.00	0	2,083	0.00%
2023/07/10	5	52.40	2.9	52.27	52.50	2.2	2,058	0.10%
2023/07/07	0	51.90	0	0.00	51.80	0	2,037	0.00%
2023/07/06	12	52.38	0	0.00	52.10	12	2,036	0.59%
2023/07/05	1	52.90	0	0.00	52.90	1	2,031	0.05%
2023/07/04	2	53.25	0	0.00	53.30	2	2,046	0.10%
2023/07/03	2	53.20	31	53.40	53.30	-29	2,083	-1.39%
2023/06/30	0	0.00	4	53.35	53.30	-4	2,091	-0.19%
2023/06/29	1	52.80	6.5	52.99	52.80	-5.5	2,063	-0.27%
2023/06/28	0	0.00	1	52.70	52.70	-1	2,049	-0.05%
2023/06/27	0.5	52.00	0	0.00	52.00	0.5	2,048	0.02%
2023/06/26	2	52.10	0	0.00	52.20	2	2,049	0.10%
2023/06/21	15	51.50	0	0.00	52.10	15	2,051	0.73%
2023/06/20	1.4	51.59	0	0.00	51.40	1.4	2,044	0.07%
2023/06/16	0.1	52.80	0	0.00	52.50	0.1	2,011	0.00%
2023/06/15	3	52.77	20	52.70	52.90	-17	2,005	-0.85%
2023/06/13	0	0.00	7	52.80	52.90	-7	2,007	-0.35%
2023/06/12	1	52.70	0	0.00	52.70	1	2,005	0.05%
2023/06/08	1	53.30	1	53.50	53.50	0	2,029	0.00%
2023/06/07	0	0.00	10	53.20	53.30	-10	2,039	-0.49%
2023/06/06	0.6	52.70	0	0.00	52.80	0.6	2,046	0.03%
2023/06/05	0.1	53.10	0	0.00	53.00	0.1	2,074	0.00%
2023/06/02	0.1	53.04	0	0.00	53.20	0.1	2,130	0.00%
2023/06/01	1.1	52.80	0	0.00	52.70	1.1	2,211	0.05%
2023/05/31	0.1	53.10	0	0.00	52.50	0.1	2,283	0.00%
2023/05/30	1	53.00	2	53.40	53.30	-1	2,359	-0.04%
2023/05/29	1	52.80	2	52.90	52.80	-1	2,645	-0.04%
2023/05/26	0	0.00	2	52.95	53.10	-2	2,677	-0.07%
2023/05/25	1	53.20	5	53.30	53.30	-4	2,736	-0.15%
2023/05/24	0	0.00	0.1	53.80	53.90	-0.1	2,753	0.00%
2023/05/23	6	54.43	24.4	54.10	54.00	-18.4	2,765	-0.66%
2023/05/22	0	0.00	39	53.89	53.70	-39	2,722	-1.43%
2023/05/19	0	0.00	0.1	53.00	53.10	-0.1	2,668	0.00%
2023/05/18	15	53.10	0	0.00	53.10	15	2,655	0.56%
2023/05/17	1	53.30	16	53.41	53.50	-15	2,642	-0.57%
2023/05/16	0	0.00	13	53.24	53.00	-13	2,612	-0.50%
2023/05/12	0	0.00	2	53.10	52.50	-2	2,568	-0.08%
2023/05/11	0	0.00	2	53.10	52.00	-2	2,560	-0.08%
2023/05/10	1	53.10	10	53.20	53.30	-9	2,533	-0.35%
2023/05/09	0	52.90	1	53.60	52.70	-1	2,510	-0.04%
2023/05/08	1	53.01	2.1	53.40	53.50	-1	2,441	-0.04%
2023/05/05	0	52.60	4.1	52.48	52.80	-4	2,366	-0.17%
2023/05/04	59	52.36	6.1	52.57	51.80	53	2,330	2.27%
2023/05/03	1	51.90	5	52.18	52.20	-4	2,273	-0.18%
2023/05/02	1	51.80	0	51.50	51.80	1	2,255	0.04%
2023/04/28	0	51.10	0	0.00	51.30	0	2,254	0.00%
2023/04/27	0	51.10	0	0.00	51.10	0	2,255	0.00%
2023/04/26	0	0.00	0.1	51.10	51.30	-0.1	2,263	0.00%
2023/04/25	1	51.00	1	51.00	50.90	0	2,254	0.00%
2023/04/24	0.1	51.10	0.2	51.10	51.30	-0.1	2,232	0.00%
2023/04/21	1	51.30	4	51.48	51.40	-3	2,232	-0.13%
2023/04/20	0	52.10	0	0.00	52.00	0	2,229	0.00%
2023/04/19	2	52.35	4	52.82	52.60	-2	2,223	-0.09%
2023/04/18	10	52.90	0	0.00	52.70	10	2,199	0.46%
2023/04/17	4	53.12	7	52.96	52.80	-3	2,156	-0.14%
2023/04/14	1	51.70	0	0.00	51.90	1	2,089	0.05%
2023/04/13	0	0.00	1	52.00	52.00	-1	2,064	-0.05%
2023/04/12	0	0.00	2	51.25	51.00	-2	2,039	-0.10%
2023/04/11	4.3	51.60	0	0.00	51.40	4.3	2,025	0.21%
2023/04/10	0.1	51.73	0.2	52.00	52.00	-0.1	2,049	-0.01%
2023/04/07	0	0.00	4	51.80	51.90	-4	2,035	-0.20%
2023/04/06	2.1	51.70	7	52.19	51.90	-4.9	2,013	-0.24%
2023/03/31	1	51.00	0	0.00	51.10	1	1,972	0.05%
2023/03/29	0	50.30	29	50.20	50.20	-29	1,930	-1.50%
2023/03/28	1	50.20	20	50.30	50.30	-19	1,934	-0.98%
2023/03/27	40	50.15	131.1	50.16	50.20	-91.1	1,924	-4.73%	大賣/
2023/03/24	0.1	50.00	0	0.00	49.90	0.1	1,914	0.01%
2023/03/23	20	50.12	44	50.05	50.00	-24	1,900	-1.26%
2023/03/21	0.2	49.95	1	50.30	50.10	-0.8	1,886	-0.04%
2023/03/20	41	49.69	8	49.65	49.65	33	1,878	1.76%
2023/03/17	0.1	50.10	2	50.00	49.85	-2	1,866	-0.10%
2023/03/16	114	50.10	7.1	50.08	50.00	106.9	1,853	5.77%	大買/鉅額交易
2023/03/15	0	0.00	1	50.30	50.30	-1	1,840	-0.05%
2023/03/14	0	50.70	0	50.00	50.50	0	1,827	0.00%
2023/03/13	2	49.85	8	49.99	50.10	-6	1,813	-0.33%
2023/03/10	3.1	50.66	0	0.00	50.30	3.1	1,791	0.17%
2023/03/09	1.1	51.30	0	0.00	51.10	1.1	1,772	0.06%
2023/03/08	4	51.35	3.1	51.46	51.30	0.9	1,767	0.05%
2023/03/07	52	52.37	7	51.81	51.20	45	1,730	2.60%
2023/03/06	0.1	51.30	0	0.00	51.30	0.1	1,673	0.00%
2023/03/03	3	51.27	7.8	50.71	50.20	-4.8	1,590	-0.30%
2023/03/02	7	50.23	0	0.00	50.00	7	1,515	0.46%
2023/03/01	19	53.62	27	52.51	51.10	-8	1,410	-0.56%
2023/02/24	2	50.60	0	0.00	50.60	2	1,105	0.18%
2023/02/23	5.1	49.87	2	49.85	49.55	3.1	1,057	0.29%
2023/02/22	0	0.00	14	49.25	49.05	-14	984	-1.42%
2023/02/20	1	47.50	1	47.45	47.75	0	929	0.00%
2023/02/17	1	47.05	0.1	47.11	47.05	0.9	922	0.09%
2023/02/15	0	46.95	1	46.85	46.85	-1	929	-0.10%
2023/02/13	0	46.80	0.2	46.85	46.60	-0.2	929	-0.02%
2023/02/10	0	46.85	1	47.00	46.35	-1	925	-0.10%
2023/02/09	1	47.26	0	0.00	47.25	1	896	0.11%
2023/02/08	0	0.00	4	47.54	47.60	-4	890	-0.45%
2023/02/07	0.1	46.89	0	0.00	47.10	0.1	877	0.01%
2023/02/06	0	46.75	0	0.00	46.65	0	874	0.00%
2023/02/03	1	46.84	3	46.67	46.85	-2	863	-0.23%
2023/02/01	3	45.82	0	0.00	45.80	3	841	0.36%
2023/01/31	0	0.00	2	46.43	46.30	-2	830	-0.24%
2023/01/30	3	45.70	0.2	46.10	45.65	2.8	834	0.34%
2023/01/17	0	45.95	1	45.85	45.85	-1	839	-0.12%
2023/01/16	0	46.45	0	0.00	45.80	0	835	0.00%
2023/01/13	0.1	46.20	0	0.00	46.10	0.1	834	0.01%
2023/01/12	5	46.10	0	0.00	46.20	5	902	0.55%
2023/01/11	0	46.45	0	0.00	46.05	0	898	0.00%
2023/01/10	1	45.86	72.8	45.97	46.30	-71.8	886	-8.09%
2023/01/09	0	0.00	10.2	45.55	45.80	-10.2	867	-1.18%
2023/01/06	1.1	45.31	5	45.25	45.25	-3.9	857	-0.45%
2023/01/05	39	45.20	39	45.22	45.20	0	860	0.00%
2023/01/04	0	45.30	0	0.00	45.35	0	863	0.00%
2022/12/30	0	45.60	21	45.54	45.55	-21	858	-2.44%
2022/12/29	56.1	45.40	17	45.35	45.40	39.1	855	4.57%
2022/12/28	2	46.38	3	46.43	46.05	-1	851	-0.12%
2022/12/26	96	45.36	33	45.26	45.00	63	822	7.67%
2022/12/23	31	45.27	147.5	45.00	45.45	-116.5	814	-14.31%	大賣/鉅額交易
2022/12/22	32	44.72	1	44.65	44.60	31	799	3.88%
2022/12/21	0	44.50	0	0.00	44.10	0	814	0.00%
2022/12/20	1	44.98	2	44.95	44.40	-1	820	-0.12%
2022/12/19	14	44.29	43	44.33	44.30	-29	815	-3.56%
2022/12/16	28.1	44.42	14	44.59	44.35	14.1	811	1.74%
2022/12/15	23	44.80	5	44.85	44.80	18	809	2.22%
2022/12/14	0.9	45.00	2	44.98	45.00	-1.1	811	-0.13%
2022/12/13	0	44.70	2	44.55	44.55	-2	803	-0.24%
2022/12/12	127	44.45	95	44.36	44.50	32	804	3.97%	大買/
2022/12/09	52	44.37	69	44.39	44.50	-17	806	-2.11%
2022/12/08	17	44.45	63	44.28	44.25	-46	804	-5.71%
2022/12/07	1	44.55	2	44.73	44.75	-1	807	-0.12%
2022/12/06	27	44.52	34	44.60	44.40	-7	804	-0.87%
2022/12/05	86.1	44.84	89	44.95	44.85	-3	799	-0.37%
2022/12/02	15	44.71	70	44.88	44.75	-55	790	-6.95%
2022/12/01	123	44.62	157	44.56	44.75	-34	790	-4.30%	大買/大賣/
2022/11/30	12	44.46	91	44.52	44.55	-79	773	-10.22%
2022/11/29	1	43.50	0	0.00	44.00	1	752	0.13%
2022/11/28	11	43.75	4	44.05	43.75	7	753	0.93%
2022/11/25	126	44.25	223	44.20	44.05	-97	750	-12.92%	大買/大賣/
2022/11/24	24.4	43.51	127	43.52	43.55	-102.6	739	-13.87%	大賣/鉅額交易
2022/11/23	0.1	43.40	87	43.24	43.30	-87	744	-11.68%
2022/11/22	6	43.14	0	0.00	43.35	6	763	0.79%
2022/11/17	0.1	43.00	0	0.00	43.25	0.1	798	0.01%
2022/11/16	0.2	43.05	0	0.00	42.75	0.2	803	0.02%
2022/11/15	0	0.00	0	43.40	43.30	0	801	0.00%
2022/11/14	0	0.00	4	42.90	42.90	-4	795	-0.50%
2022/11/10	0.1	41.80	5	41.70	41.70	-5	790	-0.63%
2022/11/07	0.1	41.60	0	0.00	41.60	0.1	798	0.01%
2022/11/03	0	0.00	14	41.05	41.05	-14	808	-1.73%
2022/11/02	0	41.45	2	41.43	41.20	-2	807	-0.25%
2022/11/01	0.1	40.80	1	40.60	40.60	-0.9	797	-0.11%
2022/10/28	0	0.00	1	40.05	39.95	-1	799	-0.13%
2022/10/27	0.5	40.20	0	0.00	40.40	0.5	792	0.06%
2022/10/26	1.2	39.93	0	0.00	40.05	1.2	786	0.15%
2022/10/25	1.2	40.92	26	40.50	40.30	-24.8	771	-3.22%
2022/10/24	0	41.90	4	41.70	41.70	-4	755	-0.53%
2022/10/21	7.4	42.05	3	42.00	42.00	4.4	749	0.59%
2022/10/20	7.1	42.45	2	42.80	42.80	5.1	737	0.68%
2022/10/19	1	44.00	4	43.85	43.85	-3	668	-0.45%
2022/10/18	0.1	44.00	0	0.00	44.10	0.1	671	0.01%
2022/10/17	0	0.00	4	43.10	43.20	-4	667	-0.60%
2022/10/14	2	43.45	0	43.10	43.55	2	665	0.30%
2022/10/13	0.1	43.05	1	42.75	42.75	-0.9	667	-0.14%
2022/10/12	0	0.00	8	43.35	43.35	-8	659	-1.21%
2022/10/11	0	0.00	9	43.78	43.80	-9	652	-1.38%
2022/10/07	0	44.85	0	0.00	44.75	0	649	0.00%
2022/10/04	0.1	44.29	0	0.00	44.40	0.1	646	0.01%
2022/10/03	6.2	43.90	1	44.10	44.00	5.2	641	0.81%
2022/09/30	0.2	44.75	0	0.00	44.50	0.2	641	0.03%
2022/09/28	11.1	45.23	0	0.00	45.25	11.1	622	1.78%
2022/09/27	1	46.61	0	0.00	46.60	1	619	0.17%
2022/09/26	1.2	46.92	0	0.00	46.90	1.2	625	0.18%
2022/09/23	0.2	47.57	0	47.65	47.30	0.1	628	0.02%
2022/09/19	0.1	47.95	0	0.00	47.70	0.1	646	0.01%
2022/09/16	0.1	48.65	0	0.00	48.30	0.1	653	0.01%
2022/09/14	0.1	48.53	0	0.00	48.30	0.1	669	0.01%
2022/09/12	0	48.40	0	0.00	48.25	0	677	0.00%
2022/09/08	0	48.40	0	0.00	48.20	0	687	0.00%
2022/09/07	11.1	47.83	1.1	47.91	47.75	10.1	692	1.45%
2022/09/06	0.2	48.45	0	0.00	48.20	0.2	694	0.03%
2022/09/05	1.1	48.33	1	48.65	48.45	0.1	700	0.01%
2022/09/02	0.1	48.70	0	0.00	48.45	0.1	706	0.01%
2022/09/01	0.1	48.95	0.2	48.90	48.70	-0.1	707	-0.01%
2022/08/31	2	48.95	1	49.25	49.25	1	701	0.14%
2022/08/30	0.2	49.40	0	0.00	49.15	0.2	699	0.02%
2022/08/26	1	50.60	0.3	50.50	50.60	0.7	665	0.11%
2022/08/25	1	50.50	0	0.00	50.50	1	659	0.15%
2022/08/23	0	0.00	4	49.95	49.95	-4	655	-0.61%
2022/08/22	0	0.00	1	49.40	49.75	-1	656	-0.15%
2022/08/18	0	0.00	1	48.90	49.10	-1	658	-0.15%
2022/08/17	0.1	49.80	0	0.00	49.50	0.1	655	0.02%
2022/08/16	1.1	49.50	3	49.55	49.55	-1.9	667	-0.28%
2022/08/15	2.5	49.30	0	0.00	49.70	2.5	674	0.37%
2022/08/12	0.2	48.98	0	0.00	48.90	0.2	680	0.03%
2022/08/10	2.1	47.81	0	0.00	47.60	2.1	702	0.30%
2022/08/09	0	0.00	1	47.80	48.10	-1	721	-0.14%
2022/08/08	0	0.00	1	47.70	47.75	-1	735	-0.14%
2022/08/05	0.1	47.45	0	0.00	47.35	0.1	760	0.01%
2022/08/03	0.2	47.23	0	0.00	47.15	0.2	834	0.02%
2022/07/29	0.1	49.10	2	49.05	48.90	-1.9	888	-0.21%
2022/07/28	3.2	48.93	0	49.05	48.95	3.2	897	0.35%
2022/07/27	1.1	48.80	1	48.80	49.00	0.1	920	0.01%
2022/07/26	0	0.00	2	48.88	48.80	-2	945	-0.21%
2022/07/25	1.1	48.09	1	47.80	48.65	0.1	954	0.01%
2022/07/20	1.1	47.77	0	0.00	47.70	1.1	1,018	0.11%
2022/07/19	0.1	47.10	1	47.35	47.35	-0.9	1,033	-0.09%
2022/07/18	0.1	47.10	0	0.00	46.95	0.1	1,048	0.01%
2022/07/15	0.1	47.10	0	47.10	46.85	0.1	1,102	0.01%
2022/07/14	0.1	47.35	0	0.00	47.45	0.1	1,172	0.01%
2022/07/12	0.1	47.10	0	0.00	47.10	0.1	1,333	0.01%
2022/07/07	1.2	47.98	0	0.00	47.95	1.2	1,518	0.08%
2022/07/05	0.6	48.88	0	0.00	48.85	0.6	1,557	0.04%
2022/07/04	1.1	48.32	3	48.30	48.65	-1.9	1,563	-0.12%
2022/07/01	0	0.00	2	47.35	47.35	-2	1,567	-0.13%
2022/06/29	0.1	47.70	0	0.00	47.45	0.1	1,595	0.01%
2022/06/22	1	46.75	0	0.00	46.85	1	1,694	0.06%
2022/06/20	2.1	47.11	0	0.00	47.00	2.1	1,695	0.12%
2022/06/17	0.1	47.95	0	0.00	47.60	0.1	1,699	0.01%
2022/06/16	1.1	48.80	0	0.00	48.70	1.1	1,703	0.06%
2022/06/15	0.1	48.90	14	48.81	49.00	-14	1,731	-0.81%
2022/06/14	0	47.90	0	0.00	47.75	0	1,740	0.00%
2022/06/13	0	0.00	0	48.45	47.90	0	1,750	0.00%
2022/06/10	0.1	48.90	0	0.00	48.75	0.1	1,759	0.00%
2022/06/08	0.1	48.95	0	0.00	49.00	0.1	1,832	0.00%
2022/06/02	1	48.60	0	0.00	48.60	1	1,903	0.05%
2022/05/30	0.1	48.75	0	0.00	48.90	0.1	1,950	0.01%
2022/05/27	2	48.45	0	0.00	48.50	2	1,952	0.10%
2022/05/26	0.1	48.50	9	48.43	48.45	-9	1,962	-0.46%
2022/05/24	0.1	47.53	0	0.00	47.05	0.1	2,006	0.00%
2022/05/23	1	47.75	3	47.88	47.55	-2	2,000	-0.10%
2022/05/20	2.1	47.45	0	0.00	47.45	2.1	2,021	0.10%
2022/05/19	3	46.98	0	0.00	47.05	3	2,032	0.15%
2022/05/18	0.1	47.65	0	0.00	47.50	0.1	2,142	0.00%
2022/05/17	2.1	47.10	0	0.00	46.90	2.1	2,132	0.10%
2022/05/16	0.1	47.30	0	0.00	47.25	0.1	2,132	0.00%
2022/05/13	0	0.00	1	47.40	47.45	-1	2,147	-0.05%
2022/05/12	3.2	47.69	4.8	47.98	47.35	-1.6	2,147	-0.07%
2022/05/11	0.1	49.10	0.8	49.30	48.80	-0.7	2,126	-0.03%
2022/05/10	0.1	49.90	0	0.00	49.95	0.1	2,094	0.01%
2022/05/09	3	50.40	2	50.30	50.40	1	2,080	0.05%
2022/05/06	1	52.00	0	0.00	51.90	1	2,066	0.05%
2022/05/05	5.2	52.28	0	0.00	52.10	5.2	2,085	0.25%
2022/05/04	2	51.90	0	0.00	52.00	2	2,073	0.10%
2022/05/03	0.1	52.40	5	52.30	52.20	-4.9	2,061	-0.24%
2022/04/29	4.1	53.08	1	53.70	52.80	3.1	2,045	0.15%
2022/04/28	14.1	53.35	9	53.81	53.20	5.1	2,053	0.25%
2022/04/27	11.1	52.75	12	52.83	52.50	-0.9	2,041	-0.04%
2022/04/26	0.1	53.70	0	0.00	53.40	0.1	2,018	0.00%
2022/04/25	1.1	53.91	0	0.00	53.70	1.1	2,002	0.05%
2022/04/22	1.1	54.71	2	54.95	54.70	-0.9	1,998	-0.05%
2022/04/21	6	54.93	1	55.90	54.60	5	1,992	0.25%
2022/04/20	23	55.37	13	55.42	55.60	10	1,941	0.51%
2022/04/19	2	53.90	2	54.30	54.30	0	1,880	0.00%
2022/04/18	15	54.90	10	54.90	54.50	5	1,849	0.27%
2022/04/15	14.2	55.51	3.2	55.64	55.30	11	1,743	0.63%
2022/04/14	71.1	54.90	4	54.88	54.90	67.1	1,625	4.13%
2022/04/13	76	54.29	0	0.00	54.40	76	1,587	4.79%
2022/04/12	101.1	54.49	0	0.00	54.20	101.1	1,579	6.40%	大買/鉅額交易
2022/04/11	110	54.75	0	0.00	54.90	110	1,578	6.97%	大買/鉅額交易
2022/04/08	80.1	54.75	0	0.00	54.90	80.1	1,571	5.10%
2022/04/07	96.2	54.91	0.1	55.00	54.80	96.1	1,563	6.14%
2022/04/06	80.8	54.99	10	55.02	55.20	70.8	1,560	4.54%
2022/03/31	0	54.50	0	0.00	54.10	0	1,548	0.00%
2022/03/30	8	54.44	0	0.00	54.40	8	1,542	0.52%
2022/03/29	1	54.40	1	54.70	54.70	0	1,528	0.00%
2022/03/28	0.5	54.00	7	53.69	54.50	-6.5	1,502	-0.43%
2022/03/24	3.4	53.12	0	0.00	53.30	3.4	1,457	0.23%
2022/03/22	1	52.80	1	53.10	53.10	0	1,476	0.00%
2022/03/21	0.1	52.90	3	52.63	52.90	-2.9	1,472	-0.20%
2022/03/18	5	52.78	0	0.00	52.50	5	1,466	0.34%
2022/03/17	3	52.70	0.1	52.90	52.80	2.9	1,440	0.20%
2022/03/16	3.1	52.24	4	52.38	52.40	-0.9	1,426	-0.06%
2022/03/15	1	52.20	0	0.00	52.20	1	1,414	0.07%
2022/03/14	17.1	52.63	1	52.70	52.60	16.1	1,403	1.15%
2022/03/11	0.1	53.90	0	0.00	53.80	0.1	1,355	0.01%
2022/03/10	0.1	54.70	2	54.80	54.60	-1.9	1,343	-0.14%
2022/03/09	0.1	53.81	3	53.90	54.00	-2.9	1,337	-0.22%
2022/03/08	17.5	53.57	1	53.30	53.20	16.5	1,335	1.23%
2022/03/07	1.1	54.22	0	0.00	54.20	1.1	1,300	0.08%
2022/03/04	1.8	55.04	1	55.10	55.00	0.8	1,282	0.06%
2022/03/03	1	55.00	3	54.90	54.90	-2	1,289	-0.16%
2022/03/01	0	0.00	1	54.60	54.50	-1	1,290	-0.08%
2022/02/25	0	0.00	4	54.55	54.20	-4	1,282	-0.31%
2022/02/24	1.6	54.32	4.1	54.38	54.30	-2.5	1,273	-0.20%
2022/02/23	3	54.87	2	54.80	54.70	1	1,243	0.08%
2022/02/22	0.1	54.70	0	0.00	54.70	0.1	1,247	0.01%
2022/02/21	0.3	54.83	4	54.90	54.90	-3.7	1,250	-0.30%
2022/02/18	4.2	54.95	10	54.96	55.20	-5.8	1,239	-0.47%
2022/02/17	1	53.40	0	0.00	53.40	1	1,129	0.09%
2022/02/16	2	53.35	0	0.00	53.50	2	1,146	0.18%
2022/02/15	1.1	53.69	0	0.00	53.40	1.1	1,145	0.10%
2022/02/14	0	53.17	9	53.12	53.10	-9	1,130	-0.80%
2022/02/11	2.1	53.01	2	53.10	53.00	0.1	1,143	0.01%
2022/02/09	0	53.00	0	0.00	52.90	0	1,255	0.00%
2022/02/08	1.2	52.64	5	52.80	52.90	-3.9	1,260	-0.31%
2022/01/26	0.1	52.30	0.1	52.40	52.20	0.1	1,230	0.00%
2022/01/25	0	0.00	2	52.00	52.20	-2	1,273	-0.16%
2022/01/24	0	0.00	0	52.40	52.20	0	1,288	0.00%
2022/01/21	5	52.18	13	52.20	52.20	-8	1,287	-0.62%
2022/01/20	0	0.00	0	52.40	52.10	0	1,272	0.00%
2022/01/19	0	0.00	1	52.30	52.30	-1	1,273	-0.08%
2022/01/18	0.4	52.40	0	0.00	52.20	0.4	1,286	0.03%
2022/01/17	1	52.20	0	0.00	52.20	1	1,291	0.08%
2022/01/14	1.1	52.32	0	0.00	52.30	1.1	1,284	0.09%
2022/01/13	0	0.00	2	52.45	52.50	-2	1,303	-0.15%
2022/01/11	0.1	52.50	0	0.00	52.30	0.1	1,312	0.00%
2022/01/07	1	52.40	1	52.90	52.40	0	1,317	0.00%
2022/01/06	0	0.00	3.2	52.71	52.70	-3.2	1,304	-0.25%
2022/01/04	3.5	52.57	0	0.00	52.70	3.5	1,315	0.27%
2022/01/03	9	52.97	0	0.00	52.90	9	1,306	0.69%
2021/12/30	2	53.30	1	53.31	53.40	1	1,304	0.07%
2021/12/29	7	53.40	3	53.40	53.40	4	1,310	0.31%
2021/12/28	0.2	53.60	4	53.38	53.60	-3.9	1,313	-0.29%
2021/12/27	0	0.00	0	52.80	52.70	0	1,303	0.00%
2021/12/24	1	52.70	0	0.00	52.70	1	1,358	0.07%
2021/12/23	0	0.00	2	52.70	52.70	-2	1,364	-0.15%
2021/12/22	0	0.00	1.1	52.71	52.60	-1.1	1,377	-0.08%
2021/12/17	3	52.30	0	0.00	52.30	3	1,405	0.21%
2021/12/16	1	52.40	0	0.00	52.30	1	1,393	0.07%
2021/12/15	0.1	52.60	3	52.67	52.50	-2.9	1,410	-0.21%
2021/12/14	3	52.60	0	0.00	52.40	3	1,429	0.21%
2021/12/10	0.1	52.90	0	0.00	52.70	0.1	1,444	0.01%
2021/12/08	0.1	52.80	1	52.70	52.70	-0.9	1,512	-0.06%
2021/12/07	0.1	52.60	1	52.60	52.50	-1	1,514	-0.06%
2021/12/03	2.3	52.17	0	0.00	52.20	2.3	1,517	0.15%
2021/12/02	9	52.03	0	0.00	52.00	9	1,521	0.59%
2021/12/01	5	52.16	1	52.20	52.20	4	1,533	0.26%
2021/11/30	0.1	52.40	0	0.00	52.00	0.1	1,570	0.01%
2021/11/29	5.1	52.16	40	52.30	52.20	-34.9	1,570	-2.22%
2021/11/26	2	52.50	0	0.00	52.50	2	1,576	0.13%
2021/11/25	3	52.77	0	53.10	52.80	3	1,582	0.19%
2021/11/23	2	52.75	0	0.00	52.70	2	1,617	0.12%
2021/11/19	20	53.20	0	0.00	53.20	20	1,644	1.22%
2021/11/18	0	0.00	2	53.10	53.30	-2	1,662	-0.12%
2021/11/17	1	52.50	3	52.67	52.80	-2	1,701	-0.12%
2021/11/16	2	52.55	1	52.70	52.70	1	1,765	0.06%
2021/11/15	10	52.49	0	0.00	52.40	10	1,802	0.55%
2021/11/12	6	52.73	1	52.80	52.90	5	1,806	0.28%
2021/11/11	8	52.29	1	52.40	52.40	7	1,825	0.38%
2021/11/10	6	51.90	0	0.00	52.20	6	1,863	0.32%
2021/11/09	7.1	52.49	1.7	52.60	52.20	5.4	1,877	0.29%
2021/11/08	5.1	52.68	18	52.60	52.90	-12.9	1,858	-0.69%
2021/11/05	4.2	53.26	0	0.00	53.50	4.2	1,919	0.22%
2021/11/04	1.1	53.40	2	53.40	53.50	-0.9	2,054	-0.04%
2021/11/02	5	52.86	0	0.00	53.00	5	2,268	0.22%
2021/11/01	5.2	53.50	0	0.00	53.10	5.2	2,255	0.23%
2021/10/29	1	53.50	1	53.80	53.70	0	2,266	0.00%
2021/10/28	0.1	53.70	0	0.00	53.70	0.1	2,282	0.00%
2021/10/26	13.1	53.78	2	53.90	53.60	11.1	2,329	0.48%
2021/10/25	2	53.80	1	53.70	53.90	1	2,332	0.04%
2021/10/22	2.1	53.60	0	0.00	53.50	2.1	2,353	0.09%
2021/10/21	2.6	53.54	0.1	54.00	53.20	2.5	2,371	0.11%
2021/10/20	2.4	53.99	0	0.00	54.00	2.4	2,368	0.10%
2021/10/19	12	54.40	0	0.00	54.30	12	2,363	0.51%
2021/10/18	0.2	54.30	0	0.00	54.30	0.2	2,372	0.01%
2021/10/15	1.1	53.81	0	0.00	53.80	1.1	2,373	0.05%
2021/10/13	1.1	53.31	0	0.00	53.40	1.1	2,395	0.04%
2021/10/12	0.2	53.10	0	0.00	53.30	0.2	2,403	0.01%
2021/10/08	3.1	53.14	0	0.00	53.10	3.1	2,402	0.13%
2021/10/07	0	0.00	1	53.40	53.40	-1	2,416	-0.04%
2021/10/05	4.1	53.05	0	0.00	53.10	4.1	2,443	0.17%
2021/10/04	1	53.20	0	0.00	53.20	1	2,459	0.04%
2021/10/01	4	53.50	2	53.90	53.50	2	2,457	0.08%
2021/09/30	4	54.50	0	0.00	54.90	4	2,408	0.17%
2021/09/29	6.1	54.52	10	54.61	54.60	-3.9	2,413	-0.16%
2021/09/28	8.2	55.20	0	0.00	55.20	8.2	2,412	0.34%
2021/09/24	1	54.30	15	54.49	54.40	-14	2,401	-0.58%
2021/09/23	0.1	54.40	0	0.00	54.20	0.1	2,425	0.00%
2021/09/22	10	54.00	0	0.00	54.10	10	2,450	0.41%
2021/09/17	0.1	54.50	1	54.90	54.90	-0.9	2,464	-0.04%
2021/09/16	1.1	54.52	0	0.00	54.40	1.1	2,469	0.04%
2021/09/15	3	54.63	1	55.00	54.60	2	2,488	0.08%
2021/09/14	1.1	54.73	1	55.00	54.90	0.1	2,499	0.00%
2021/09/13	3.6	54.77	16	54.64	54.90	-12.4	2,506	-0.49%
2021/09/10	7	55.89	1	56.20	55.90	6	2,466	0.24%
2021/09/09	3	55.60	0	0.00	55.60	3	2,485	0.12%
2021/09/08	2.1	55.71	0	0.00	55.70	2.1	2,499	0.08%
2021/09/07	0	0.00	0	56.50	56.00	0	2,515	0.00%
2021/09/06	2	56.70	0	0.00	56.20	2	2,541	0.08%
2021/09/03	20	56.60	0	0.00	56.90	20	2,534	0.79%
2021/09/02	0.2	55.50	1	55.70	55.60	-0.8	2,503	-0.03%
2021/09/01	1	55.30	1	55.20	55.50	0	2,487	0.00%
2021/08/31	0	0.00	10	54.22	54.10	-10	2,463	-0.41%
2021/08/30	13.1	54.16	0	0.00	54.20	13.1	2,461	0.53%
2021/08/27	2	54.25	0	0.00	54.50	2	2,439	0.08%
2021/08/26	8.1	54.38	0	0.00	54.40	8.1	2,443	0.33%
2021/08/25	4.6	54.84	1	54.90	54.90	3.6	2,445	0.15%
2021/08/24	2	54.20	3	54.60	54.80	-1	2,441	-0.04%
2021/08/23	6.1	53.35	4	53.55	53.80	2.1	2,446	0.09%
2021/08/20	3	55.94	2.1	56.10	56.10	0.9	2,392	0.04%
2021/08/19	3	56.53	0	0.00	56.20	3	2,337	0.13%
2021/08/18	2	56.45	6	56.47	56.90	-4	2,301	-0.17%
2021/08/17	3.1	57.20	3	56.80	56.80	0.1	2,295	0.00%
2021/08/16	6	56.03	1	56.50	56.30	5	2,273	0.22%
2021/08/12	2.1	55.86	1	56.00	56.10	1.1	2,238	0.05%
2021/08/11	11.1	55.45	2.1	55.27	55.50	9	2,251	0.40%
2021/08/10	7.4	56.58	1	56.80	56.50	6.4	2,183	0.29%
2021/08/09	22.4	57.78	1	57.80	57.50	21.4	2,138	1.00%
2021/08/06	2	60.30	0	0.00	60.70	2	1,997	0.10%
2021/08/05	13.1	60.86	0	0.00	60.80	13.1	2,098	0.62%
2021/08/04	10.3	61.50	0	0.00	61.40	10.3	2,236	0.46%
2021/07/30	0	0.00	1	60.30	60.10	-1	2,324	-0.04%
2021/07/29	4	60.15	0	0.00	60.00	4	2,334	0.17%
2021/07/27	0	0.00	0	59.90	59.60	0	2,441	0.00%
2021/07/26	0	0.00	1	59.90	59.90	-1	2,514	-0.04%
2021/07/23	2	59.60	0	0.00	59.60	2	2,637	0.08%
2021/07/22	0	0.00	2	59.75	59.70	-2	2,803	-0.07%
2021/07/20	1	59.20	1	59.40	59.30	0	2,854	0.00%
2021/07/16	11	59.89	2.1	59.95	60.00	8.9	3,034	0.29%
2021/07/15	1	59.20	1	59.50	59.70	0	3,080	0.00%
2021/07/13	2	59.45	0	0.00	59.60	2	3,192	0.06%
2021/07/12	1	59.60	7	59.81	59.70	-6	3,230	-0.19%
2021/07/09	2	59.50	15	59.64	59.60	-13	3,238	-0.40%
2021/07/08	0	0.00	0.5	60.20	60.10	-0.5	3,278	-0.02%
2021/07/05	1.2	60.33	0.1	60.50	60.40	1.1	3,351	0.03%
2021/07/02	1	60.40	0	0.00	60.40	1	3,367	0.03%
2021/07/01	1	59.90	2	60.55	60.60	-1	3,386	-0.03%
2021/06/29	2.6	60.43	2	60.30	60.60	0.6	3,451	0.02%
2021/06/24	2	59.95	0.1	59.50	59.90	1.9	3,475	0.06%
2021/06/23	2	59.30	0	0.00	59.30	2	3,478	0.06%
2021/06/18	1	58.60	4	58.70	59.10	-3	3,536	-0.08%
2021/06/16	0	59.20	0	0.00	59.20	0	3,566	0.00%
2021/06/15	1	58.70	0	0.00	59.00	1	3,558	0.03%
2021/06/11	0	0.00	0.1	58.20	57.90	-0.1	3,538	0.00%
2021/06/09	1	57.70	0	0.00	57.60	1	3,555	0.03%
2021/06/08	0.1	58.00	10	57.96	57.70	-10	3,574	-0.28%
2021/06/07	1.1	57.73	8	57.19	57.50	-6.9	3,637	-0.19%
2021/06/03	6	58.32	1	58.80	58.40	5	3,758	0.13%
2021/06/02	2	57.70	0.2	58.00	58.40	1.8	3,898	0.05%
2021/06/01	4	58.20	0	0.00	58.10	4	3,921	0.10%
2021/05/31	1.1	56.74	2	57.20	57.70	-0.9	3,986	-0.02%
2021/05/28	4.1	56.50	3	56.63	56.60	1.1	3,988	0.03%
2021/05/27	11	56.40	3	56.53	56.40	8	3,989	0.20%
2021/05/26	0.2	56.60	3	56.37	56.60	-2.8	4,000	-0.07%
2021/05/25	2	56.45	0	0.00	56.50	2	4,009	0.05%
2021/05/24	1	56.50	0	0.00	56.50	1	4,012	0.02%
2021/05/19	0	0.00	1	56.60	56.40	-1	4,092	-0.02%
2021/05/18	5.3	55.72	0	0.00	57.00	5.3	4,061	0.13%
2021/05/17	1	54.52	2	54.80	54.50	-1	4,039	-0.02%
2021/05/14	2.6	56.89	17	56.63	56.40	-14.5	3,957	-0.37%
2021/05/13	18	56.03	8	56.35	56.40	10	3,896	0.26%
2021/05/12	14.3	54.61	2	53.60	55.40	12.3	3,777	0.33%
2021/05/11	1.2	60.00	1	59.00	59.20	0.2	3,640	0.01%
2021/05/10	5	60.12	0	0.00	60.50	5	3,576	0.14%
2021/05/07	0.2	59.00	0	59.00	59.20	0.2	3,533	0.01%
2021/05/06	0	59.20	0	0.00	58.70	0	3,539	0.00%
2021/05/05	0.1	59.10	0	0.00	58.60	0.1	3,526	0.00%
2021/05/04	2	59.00	0.1	59.40	58.90	1.9	3,504	0.05%
2021/05/03	0.1	60.70	2.1	60.49	60.10	-2	3,424	-0.06%
2021/04/29	5	59.98	0	0.00	59.90	5	3,364	0.15%
2021/04/28	0	0.00	0.5	60.80	61.30	-0.5	3,249	-0.01%
2021/04/27	1	58.00	1	58.20	58.10	0	3,135	0.00%
2021/04/26	0	0.00	2	58.00	58.00	-2	3,121	-0.06%
2021/04/23	1	58.50	0.5	57.50	57.50	0.6	3,122	0.02%
2021/04/22	6.4	58.60	1	58.40	57.90	5.4	3,093	0.17%
2021/04/21	12	57.91	10	57.80	57.70	2	2,995	0.07%
2021/04/20	1	57.80	7	58.00	58.00	-6	2,976	-0.20%
2021/04/19	5.1	58.39	0	0.00	58.40	5.1	2,966	0.17%
2021/04/16	1	56.40	1	56.80	57.00	0	2,948	0.00%
2021/04/14	0	0.00	0	56.60	56.30	0	2,957	0.00%
2021/04/13	2	56.30	0	0.00	56.10	2	2,959	0.07%
2021/04/12	0	0.00	1	54.90	55.20	-1	3,012	-0.03%
2021/04/09	1	54.00	0	0.00	54.20	1	3,138	0.03%
2021/04/08	1	54.00	0	0.00	54.40	1	3,172	0.03%
2021/04/07	0	54.50	2.1	54.26	54.50	-2.1	3,199	-0.07%
2021/04/06	2.1	54.21	1	54.70	54.40	1.1	3,342	0.03%
2021/04/01	8.1	55.05	1	54.50	54.50	7.1	3,503	0.20%
2021/03/31	1	54.80	0	0.00	54.60	1	3,561	0.03%
2021/03/30	0	0.00	0.4	54.60	54.70	-0.4	3,507	-0.01%
2021/03/26	0	0.00	1	54.10	54.10	-1	3,484	-0.03%
2021/03/25	1	53.50	2	53.40	53.80	-1	3,464	-0.03%
2021/03/24	2.8	52.86	1	53.00	52.90	1.8	3,422	0.05%
2021/03/23	0	52.70	0	0.00	52.50	0	3,419	0.00%
2021/03/22	0	52.50	20	51.90	52.60	-20	3,426	-0.58%
2021/03/19	2	51.90	0	0.00	51.90	2	3,430	0.06%
2021/03/18	0	0.00	11	52.63	52.50	-11	3,413	-0.32%
2021/03/17	0	0.00	1	52.60	52.50	-1	3,452	-0.03%
2021/03/16	1	52.10	0	0.00	52.40	1	3,541	0.03%
2021/03/11	3	52.20	31	52.12	52.30	-28	3,524	-0.79%
2021/03/10	2.1	53.31	0	0.00	53.20	2.1	3,487	0.06%
2021/03/09	11.1	52.95	11	53.08	53.20	0.1	3,445	0.00%
2021/03/08	22.6	52.75	31	52.86	53.00	-8.4	3,366	-0.25%
2021/03/05	0	0.00	2	51.30	51.00	-2	3,222	-0.06%
2021/03/04	0	0.00	6	50.77	50.70	-6	3,212	-0.19%
2021/03/03	0	0.00	2	50.03	50.30	-2	3,138	-0.06%
2021/02/26	2	49.80	0	0.00	50.00	2	3,110	0.06%
2021/02/25	0	0.00	2	50.20	50.30	-2	3,093	-0.06%
2021/02/23	1	50.40	1.4	50.20	50.20	-0.4	3,082	-0.01%
2021/02/22	1	50.20	0	0.00	50.00	1	3,049	0.03%
2021/02/19	0	0.00	1	50.30	50.30	-1	3,001	-0.03%
2021/02/18	0	0.00	1	49.45	49.65	-1	2,976	-0.03%
2021/02/17	1	48.65	14	49.04	48.95	-13	2,983	-0.44%
2021/02/04	1	48.20	0	0.00	48.30	1	2,986	0.03%
2021/02/03	0	0.00	1	48.15	48.30	-1	3,008	-0.03%
2021/02/02	1	47.85	1	48.06	47.85	0	3,026	0.00%
2021/02/01	0	0.00	1	47.85	47.90	-1	3,001	-0.03%
2021/01/29	10	48.42	1	48.75	48.25	9	2,976	0.30%
2021/01/28	2	48.28	11	48.36	48.70	-9	2,964	-0.30%
2021/01/27	6	48.58	0	0.00	48.70	6	2,948	0.20%
2021/01/26	0	0.00	1	48.85	48.85	-1	2,939	-0.03%
2021/01/25	1	48.80	1	49.00	49.00	0	2,936	0.00%
2021/01/22	0	0.00	1	48.65	49.20	-1	2,927	-0.03%
2021/01/21	27	48.20	65	47.89	48.00	-38	2,902	-1.31%
2021/01/20	5	48.05	0	0.00	47.65	5	2,905	0.17%
2021/01/19	2	48.93	1	49.15	48.95	1	2,857	0.03%
2021/01/18	6	48.52	2	48.43	48.50	4	2,862	0.14%
2021/01/15	4	49.26	14	49.10	48.90	-10	2,830	-0.35%
2021/01/14	0	0.00	10	49.90	49.85	-10	2,829	-0.35%
2021/01/13	4.1	50.17	24	50.20	50.10	-19.9	2,822	-0.71%
2021/01/12	0	0.00	2	50.40	50.00	-2	2,803	-0.07%
2021/01/11	2	50.75	1	51.00	51.00	1	2,781	0.04%
2021/01/08	4	49.89	1.8	50.03	50.10	2.2	2,724	0.08%
2021/01/07	0.1	50.00	3	50.00	50.00	-2.9	2,684	-0.11%
2021/01/06	10	49.65	8	50.05	49.65	2	2,649	0.07%
2021/01/05	2	50.45	1.2	50.25	50.20	0.8	2,609	0.03%
2021/01/04	12	51.07	0	0.00	51.00	12	2,554	0.47%
2020/12/31	6	50.95	0	0.00	50.80	6	2,435	0.25%
2020/12/30	9	50.01	0	0.00	49.95	9	2,412	0.37%
2020/12/29	12	51.09	11.2	50.59	50.30	0.8	2,400	0.03%
2020/12/28	9.4	50.16	7.1	50.44	51.00	2.3	2,253	0.10%
2020/12/25	6	47.94	0	0.00	48.10	6	2,062	0.29%
2020/12/24	0	0.00	10	46.80	46.80	-10	1,951	-0.51%
2020/12/22	0	0.00	0.2	46.25	46.25	-0.2	1,979	-0.01%
2020/12/21	10	46.10	0	0.00	46.60	10	2,000	0.50%
2020/12/18	1	45.70	1	46.40	46.45	0	2,010	0.00%
2020/12/17	2	46.00	0	0.00	45.60	2	2,001	0.10%
2020/12/16	0.7	45.95	1	46.05	46.00	-0.3	1,994	-0.02%
2020/12/15	5.1	45.71	0	0.00	45.70	5.1	1,990	0.25%
2020/12/14	12.1	46.44	6	46.90	46.30	6.1	1,980	0.31%
2020/12/11	2	46.70	1	46.70	46.90	1	1,961	0.05%
2020/12/10	7	47.06	1.2	47.50	47.50	5.8	1,922	0.30%
2020/12/09	0	0.00	3.1	46.26	46.30	-3.1	1,833	-0.17%
2020/12/08	1	46.05	0	0.00	46.05	1	1,854	0.05%
2020/12/04	1	46.25	0	0.00	46.40	1	1,866	0.05%
2020/12/03	1	46.30	0	0.00	46.25	1	1,864	0.05%
2020/12/02	0.1	46.75	0	0.00	46.35	0.1	1,882	0.01%
2020/12/01	0	0.00	1	46.60	46.60	-1	1,919	-0.05%
2020/11/30	0.1	47.20	1	47.00	46.35	-0.9	2,025	-0.04%
2020/11/27	0	0.00	2	46.95	47.00	-2	2,026	-0.10%
2020/11/25	1	46.70	0	0.00	46.65	1	2,165	0.05%
2020/11/24	0	0.00	1	46.50	46.45	-1	2,277	-0.04%
2020/11/23	0	0.00	0	46.25	46.65	0	2,390	0.00%
2020/11/20	2	46.40	60	46.12	46.15	-58	2,438	-2.38%
2020/11/19	1	46.50	0	0.00	46.40	1	2,496	0.04%
2020/11/13	0	0.00	30	46.82	46.60	-30	2,640	-1.14%
2020/11/12	0	0.00	1	46.30	46.15	-1	2,659	-0.04%
2020/11/11	42	46.31	2	46.28	46.45	40	2,733	1.46%
2020/11/10	2	45.75	6	45.61	45.90	-4	2,745	-0.15%
2020/11/09	1	44.95	0	0.00	45.15	1	2,752	0.04%
2020/11/06	20	45.00	0.4	45.03	45.00	19.6	2,764	0.71%
2020/11/02	0	0.00	5	44.85	44.85	-5	2,839	-0.18%
2020/10/30	2	45.03	6	45.23	44.95	-4	2,832	-0.14%
2020/10/29	1	45.50	10	45.45	45.45	-9	2,823	-0.32%
2020/10/28	0	0.00	1	45.60	45.70	-1	2,830	-0.04%
2020/10/26	0.1	45.50	10	45.55	45.60	-10	2,816	-0.35%
2020/10/23	0	0.00	10	45.35	45.30	-10	2,798	-0.36%
2020/10/22	0	0.00	10	45.45	45.25	-10	2,835	-0.35%
2020/10/21	1	45.35	0	0.00	45.50	1	2,807	0.04%
2020/10/20	11	45.25	20	45.13	45.25	-9	2,821	-0.32%
2020/10/16	2	44.90	1	44.75	44.75	1	2,821	0.04%
2020/10/15	2.1	44.65	31	44.78	44.75	-28.9	2,864	-1.01%
2020/10/14	0.1	44.90	0	0.00	44.90	0.1	2,906	0.00%
2020/10/12	36	45.13	5	44.85	44.90	31	3,011	1.03%
2020/10/08	2	44.25	3	44.55	44.55	-1	3,068	-0.03%
2020/10/06	0	0.00	1	44.00	44.10	-1	3,143	-0.03%
2020/10/05	110	42.49	1	42.55	42.95	109	3,124	3.49%	大買/鉅額交易
2020/09/30	1	41.90	0	0.00	42.25	1	3,130	0.03%
2020/09/28	1	42.20	0	0.00	42.25	1	3,160	0.03%
2020/09/25	0	0.00	25	42.02	42.10	-25	3,176	-0.79%
2020/09/24	10.1	42.35	1	42.50	41.50	9.1	3,190	0.29%
2020/09/22	3	43.55	0	0.00	43.50	3	3,153	0.10%
2020/09/21	0.1	43.95	0	0.00	43.90	0.1	3,142	0.00%
2020/09/18	2	43.95	0	0.00	43.80	2	3,141	0.06%
2020/09/17	0	0.00	1	43.90	43.90	-1	3,130	-0.03%
2020/09/09	2	43.78	0	44.00	43.55	2	3,182	0.06%
2020/09/08	24	43.80	0	0.00	44.20	24	3,167	0.76%
2020/09/07	0	0.00	21	43.50	43.50	-21	3,171	-0.66%
2020/09/04	0	0.00	1	43.30	43.60	-1	3,183	-0.03%
2020/09/03	1	43.45	4	43.93	43.50	-3	3,162	-0.09%
2020/09/02	0	0.00	71	44.46	44.50	-71	3,078	-2.31%
2020/09/01	0	0.00	124	44.60	44.45	-124	3,094	-4.01%	大賣/鉅額交易
2020/08/31	0	0.00	143	45.33	45.25	-143	3,068	-4.66%	大賣/鉅額交易
2020/08/28	1	46.70	1	46.50	46.45	0	2,979	0.00%
2020/08/27	2	49.00	0	0.00	48.95	2	2,876	0.07%
2020/08/26	0	0.00	5	48.90	48.90	-5	2,753	-0.18%
2020/08/21	5	49.05	6	49.10	48.85	-1	2,666	-0.04%
2020/08/20	106.1	48.06	2	47.55	47.90	104.1	2,639	3.94%	大買/鉅額交易
2020/08/19	2	49.55	3.3	49.49	49.60	-1.3	2,575	-0.05%
2020/08/17	0	0.00	5	48.60	48.90	-5	2,538	-0.20%
2020/08/13	37	46.80	38	46.98	46.85	-1	2,509	-0.04%
2020/08/12	2	46.00	0	0.00	46.15	2	2,599	0.08%
2020/08/10	5	46.55	0	0.00	47.00	5	2,707	0.18%
2020/08/07	1	45.80	0	0.00	45.65	1	2,721	0.04%
2020/08/06	2	45.85	0	0.00	45.85	2	2,725	0.07%
2020/08/05	30	45.95	0	0.00	46.00	30	2,781	1.08%
2020/08/04	0.1	46.30	1	46.50	46.25	-0.9	2,825	-0.03%
2020/07/31	1	45.90	0	0.00	46.10	1	2,925	0.03%
2020/07/30	30.1	46.10	4	46.00	46.25	26.1	2,965	0.88%
2020/07/29	0	0.00	1	45.10	45.30	-1	3,030	-0.03%
2020/07/28	50	45.38	0.1	45.10	45.10	50	3,046	1.64%
2020/07/27	0	0.00	1	45.60	45.60	-1	3,056	-0.03%
2020/07/24	20	46.40	7	46.20	45.90	13	3,119	0.42%
2020/07/23	20	46.40	1	46.40	46.45	19	3,140	0.61%
2020/07/22	0	0.00	10	46.50	46.15	-10	3,153	-0.32%
2020/07/21	1	46.70	4	46.95	46.90	-3	3,180	-0.09%
2020/07/20	25	47.02	8	47.15	47.45	17	3,156	0.54%
2020/07/17	0	0.00	10	46.50	46.20	-10	3,124	-0.32%
2020/07/16	89	47.26	11	46.89	47.10	78	3,093	2.52%
2020/07/15	14.1	46.89	4	46.50	47.00	10.1	3,025	0.33%
2020/07/14	26	45.37	10	45.30	45.15	16	2,974	0.54%
2020/07/13	23	44.64	5	44.86	44.95	18	2,935	0.61%
2020/07/09	10	43.95	2	44.10	44.05	8	2,934	0.27%
2020/07/08	0	0.00	4	44.03	44.10	-4	2,928	-0.14%
2020/07/07	1	43.75	1	43.80	43.80	0	2,922	0.00%
2020/07/06	6	43.62	2	43.58	43.60	4	2,909	0.14%
2020/07/03	1	43.45	1	43.85	43.45	0	2,913	0.00%
2020/07/02	0	0.00	1	43.45	43.60	-1	2,911	-0.03%
2020/07/01	0	0.00	1	43.10	42.95	-1	2,924	-0.03%
2020/06/23	0	0.00	2	43.15	43.10	-2	3,079	-0.06%
2020/06/22	2	43.20	3	43.15	43.05	-1	3,087	-0.03%
2020/06/18	2	43.68	0	0.00	43.80	2	3,094	0.06%
2020/06/17	2	43.50	0	0.00	43.10	2	3,072	0.07%
2020/06/15	1	43.20	0	0.00	42.70	1	3,137	0.03%
2020/06/11	2	42.80	2	42.80	42.55	0	3,178	0.00%
2020/06/10	0	0.00	2	43.53	43.55	-2	3,176	-0.06%
2020/06/08	1	43.55	0	0.00	43.80	1	3,261	0.03%
2020/06/05	2	44.25	2	44.18	44.20	0	3,235	0.00%
2020/06/04	0	0.00	2	44.10	44.15	-2	3,264	-0.06%
2020/06/03	2	43.80	35	43.82	44.10	-33	3,333	-0.99%
2020/06/02	1	43.60	5	43.76	43.80	-4	3,321	-0.12%
2020/06/01	0	0.00	3	43.70	43.70	-3	3,322	-0.09%
2020/05/29	0	0.00	40	43.56	43.00	-40	3,308	-1.21%
2020/05/28	1	43.90	12.3	43.96	43.75	-11.3	3,286	-0.34%
2020/05/27	0	0.00	1	44.20	44.15	-1	3,284	-0.03%
2020/05/26	2	44.20	50	44.42	44.20	-48	3,277	-1.46%
2020/05/25	0	0.00	74	44.29	44.25	-74	3,253	-2.27%
2020/05/22	10	43.20	1	43.45	43.20	9	3,224	0.28%
2020/05/20	125.1	44.05	0	0.00	43.85	125.1	3,194	3.92%	大買/鉅額交易
2020/05/19	1	44.05	1	44.85	44.80	0	3,156	0.00%
2020/05/18	2	43.70	5	43.52	43.90	-3	3,046	-0.10%
2020/05/15	50	42.82	3	42.67	42.80	47	2,985	1.57%
2020/05/14	1	42.70	3	42.58	41.90	-2	2,929	-0.07%
2020/05/13	0	0.00	2	41.90	42.35	-2	2,883	-0.07%
2020/05/12	2	42.35	41	41.97	42.15	-39	2,867	-1.36%
2020/05/11	7.1	42.90	14	42.70	43.00	-6.9	2,814	-0.24%
2020/05/08	3	43.35	28	43.32	43.35	-25	2,793	-0.90%
2020/05/07	0	0.00	10	42.10	42.25	-10	2,723	-0.37%
2020/05/06	33	41.91	31	41.90	41.50	2	2,732	0.07%
2020/05/05	0	0.00	2	41.83	41.95	-2	2,696	-0.07%
2020/05/04	0	0.00	2	40.80	40.85	-2	2,635	-0.08%
2020/04/30	8	41.46	0	41.45	41.45	8	2,619	0.31%
2020/04/29	0	0.00	1	41.60	41.45	-1	2,599	-0.04%
2020/04/28	1	40.60	5	40.50	40.70	-4	2,530	-0.16%
2020/04/27	1.1	39.95	0	0.00	39.90	1.1	2,546	0.04%
2020/04/24	3	39.83	5	39.80	39.80	-2	2,535	-0.08%
2020/04/23	1	38.95	0	0.00	39.30	1	2,481	0.04%
2020/04/22	4	38.33	0	0.00	38.55	4	2,464	0.16%
2020/04/21	5	38.72	0	0.00	38.65	5	2,460	0.20%
2020/04/20	5	39.32	1	39.40	39.45	4	2,443	0.16%
2020/04/17	6	39.15	6	38.85	38.80	0	2,439	0.00%
2020/04/16	0	0.00	0	39.80	39.40	0	2,399	0.00%
2020/04/15	3	39.47	56	39.52	39.70	-53	2,387	-2.22%
2020/04/14	73	38.27	3	38.40	38.45	70	2,340	2.99%
2020/04/13	2	37.58	0	0.00	37.65	2	2,344	0.09%
2020/04/10	7	37.74	6	37.67	37.80	1	2,362	0.04%
2020/04/08	30	37.15	20	37.15	37.15	10	2,434	0.41%
2020/04/07	24	37.15	2	37.30	37.05	22	2,420	0.91%
2020/04/06	1	36.95	2	36.85	37.05	-1	2,390	-0.04%
2020/04/01	0	0.00	1	36.80	36.95	-1	2,378	-0.04%
2020/03/31	10	37.05	2	37.70	36.95	8	2,330	0.34%
2020/03/30	3	35.85	2	35.30	36.50	1	2,283	0.04%
2020/03/27	4	35.15	0	0.00	35.10	4	2,246	0.18%
2020/03/26	1	34.90	1.1	34.73	34.90	-0.1	2,248	0.00%
2020/03/25	0	0.00	8	35.03	34.90	-8	2,283	-0.35%
2020/03/24	9	34.03	0	0.00	33.85	9	2,419	0.37%
2020/03/23	0	33.50	1	33.10	33.30	-1	2,595	-0.04%
2020/03/20	4	34.31	5	34.25	34.20	-1	2,633	-0.04%
2020/03/19	4	32.75	9	33.33	32.00	-5	2,620	-0.19%
2020/03/18	2.1	35.06	2	35.10	34.70	0.1	2,586	0.00%
2020/03/17	3	34.88	2	35.18	35.25	1	2,605	0.04%
2020/03/16	8	36.04	0	0.00	35.80	8	2,565	0.31%
2020/03/13	10	36.00	10	35.60	36.00	0	2,543	0.00%
2020/03/12	5	37.48	2	37.30	37.40	3	2,469	0.12%
2020/03/11	0	0.00	10	39.10	38.70	-10	2,426	-0.41%
2020/03/10	9.2	37.92	1	38.30	38.40	8.2	2,442	0.33%
2020/03/09	2	38.98	2.1	39.29	38.65	-0.1	2,495	0.00%
2020/03/06	1	40.00	0	0.00	40.05	1	2,473	0.04%
2020/03/05	2	40.10	0.1	40.40	40.30	1.9	2,496	0.08%
2020/03/04	1.1	40.00	0	0.00	40.00	1.1	2,515	0.04%
2020/03/03	1	40.20	0	0.00	40.15	1	2,510	0.04%
2020/03/02	1	39.70	0	0.00	40.00	1	2,509	0.04%
2020/02/27	4	40.25	0	0.00	40.30	4	2,496	0.16%
2020/02/26	1	40.25	0	0.00	40.15	1	2,502	0.04%
2020/02/25	1	40.45	1	40.30	40.45	0	2,544	0.00%
2020/02/24	13	40.70	0	0.00	40.55	13	2,540	0.51%
2020/02/21	2	40.95	0	0.00	40.95	2	2,540	0.08%
2020/02/20	0	0.00	1	41.75	41.30	-1	2,548	-0.04%
2020/02/18	2	41.60	0	0.00	41.45	2	2,571	0.08%
2020/02/17	1	40.90	0	0.00	40.95	1	2,580	0.04%
2020/02/14	1	40.70	0	0.00	40.75	1	2,690	0.04%
2020/02/13	0	0.00	21	40.81	40.70	-21	2,730	-0.77%
2020/02/12	3	40.43	0	0.00	40.65	3	2,743	0.11%
2020/02/11	1	40.25	0	0.00	40.50	1	2,743	0.04%
2020/02/10	2	40.28	0	0.00	40.25	2	2,754	0.07%
2020/02/07	22	40.53	0	0.00	40.50	22	2,744	0.80%
2020/02/04	4	41.10	0	0.00	41.05	4	2,714	0.15%
2020/02/03	11	40.10	12	40.58	41.05	-1	2,723	-0.04%
2020/01/31	2	40.73	2	40.68	41.30	0	2,692	0.00%
2020/01/30	7.1	40.87	5	40.00	40.40	2.1	2,679	0.08%
2020/01/20	6	42.50	0	0.00	42.60	6	2,620	0.23%
2020/01/16	1	42.60	1	42.70	42.90	0	2,669	0.00%
2020/01/15	1	42.80	3.3	43.13	42.85	-2.3	2,675	-0.09%
2020/01/14	3	43.10	0	0.00	43.05	3	2,686	0.11%
2020/01/13	0	0.00	2	43.35	43.25	-2	2,706	-0.07%
2020/01/08	4	43.09	3	42.93	42.75	1	2,748	0.04%
2020/01/07	2	42.60	1	42.80	43.00	1	2,744	0.04%
2020/01/06	1	41.90	0	0.00	42.00	1	2,715	0.04%
2020/01/03	0	0.00	30	42.35	42.45	-30	2,692	-1.11%
2020/01/02	2	43.25	0	43.20	43.20	2	2,630	0.08%
2019/12/30	1	43.80	0	0.00	44.00	1	2,589	0.04%
2019/12/27	0	0.00	50.1	43.95	43.90	-50.1	2,578	-1.94%
2019/12/25	1	44.50	51	44.51	44.25	-50	2,571	-1.94%
2019/12/24	50	44.40	0.6	44.20	44.40	49.4	2,563	1.93%
2019/12/23	50	44.25	5	44.10	44.15	45	2,553	1.76%
2019/12/20	4	44.96	10	44.51	44.70	-6	2,525	-0.24%
2019/12/19	9	44.62	13	44.97	44.80	-4	2,487	-0.16%
2019/12/18	12	43.14	6	43.45	43.70	6	2,326	0.26%
2019/12/17	0	0.00	2	42.10	42.15	-2	2,132	-0.09%
2019/12/16	0	0.00	5.1	41.21	41.45	-5.1	2,083	-0.25%
2019/12/13	1	41.35	0	0.00	41.30	1	2,090	0.05%
2019/12/12	1	41.60	11	41.98	41.95	-10	2,069	-0.48%
2019/12/11	0	0.00	2	41.20	41.40	-2	2,037	-0.10%
2019/12/10	0.1	41.00	2	41.00	41.10	-1.9	2,034	-0.09%
2019/12/09	2	41.50	8	41.69	41.50	-6	2,024	-0.30%
2019/12/06	0	0.00	18.9	41.68	41.60	-18.9	2,019	-0.93%
2019/12/04	2	41.95	2	41.58	41.45	0	1,983	0.00%
2019/12/02	1	40.05	0	0.00	40.10	1	1,845	0.05%
2019/11/29	3	39.90	0	0.00	39.60	3	1,822	0.16%
2019/11/27	2	39.70	0	0.00	39.80	2	1,820	0.11%
2019/11/22	1	39.45	0	0.00	39.45	1	1,842	0.05%
2019/11/20	0	0.00	1	40.40	40.25	-1	1,836	-0.05%
2019/11/19	12	40.49	5	40.35	40.35	7	1,851	0.38%
2019/11/18	0	0.00	3	39.97	40.00	-3	1,839	-0.16%
2019/11/14	3	39.75	15	39.87	39.90	-12	1,845	-0.65%
2019/11/13	11	39.65	5	39.79	39.75	6	1,837	0.33%
2019/11/12	0.1	38.80	60	38.79	38.80	-60	1,731	-3.46%
2019/11/11	50	38.10	1	38.20	38.35	49	1,738	2.82%
2019/11/08	1.1	38.39	3	38.30	38.30	-1.9	1,731	-0.11%
2019/11/07	2	38.00	0	0.00	38.20	2	1,733	0.12%
2019/11/04	0	0.00	1	37.90	37.90	-1	1,763	-0.06%
2019/11/01	1	37.65	0	0.00	37.75	1	1,818	0.05%
2019/10/30	1	37.90	0.3	37.90	37.85	0.8	1,829	0.04%
2019/10/29	5	37.60	2	37.65	37.60	3	1,862	0.16%
2019/10/25	2	38.30	3	38.25	38.20	-1	1,897	-0.05%
2019/10/23	2	37.45	0	0.00	37.35	2	1,850	0.11%
2019/10/21	0	0.00	2.1	38.05	38.00	-2.1	1,830	-0.11%
2019/10/18	10	37.20	5	37.78	37.85	5	1,804	0.28%
2019/10/17	0.4	37.50	1.1	37.23	37.35	-0.8	1,750	-0.04%
2019/10/16	9	37.60	0	0.00	37.60	9	1,739	0.52%
2019/10/15	3	36.83	0	0.00	36.80	3	1,722	0.17%
2019/10/14	0	0.00	2	36.90	36.90	-2	1,724	-0.12%
2019/10/09	1	36.85	0	0.00	36.80	1	1,713	0.06%
2019/10/08	1	37.15	1	37.40	37.10	0	1,698	0.00%
2019/10/07	3	37.07	1	37.20	37.40	2	1,691	0.12%
2019/10/04	5	37.16	0	0.00	37.15	5	1,690	0.30%
2019/10/03	1	37.20	0	0.00	37.40	1	1,689	0.06%
2019/10/02	0	0.00	0.1	37.60	37.40	-0.1	1,696	0.00%
2019/10/01	2	37.55	0	0.00	37.60	2	1,692	0.12%
2019/09/27	0	0.00	1	37.75	37.70	-1	1,688	-0.06%
2019/09/23	1	38.25	0	0.00	38.30	1	1,765	0.06%
2019/09/20	1	38.55	0	0.00	38.50	1	1,798	0.06%
2019/09/19	1	39.15	1	38.95	38.95	0	1,867	0.00%
2019/09/18	1	38.65	1	38.90	38.95	0	2,081	0.00%
2019/09/17	0	0.00	5	38.48	38.30	-5	2,070	-0.24%
2019/09/16	0	0.00	4	38.23	38.30	-4	2,065	-0.19%
2019/09/12	0	0.00	0	37.90	37.65	0	2,048	0.00%
2019/09/10	5.1	37.45	0	0.00	37.70	5.1	2,072	0.24%
2019/09/09	2	37.73	1	37.85	37.75	1	2,070	0.05%
2019/09/06	2	37.60	0	0.00	37.65	2	2,068	0.10%
2019/09/05	3	37.97	0	0.00	37.90	3	2,077	0.14%
2019/09/04	0	0.00	1	38.35	38.25	-1	2,077	-0.05%
2019/08/29	2	36.75	0	0.00	36.75	2	2,123	0.09%
2019/08/28	3	36.90	0	0.00	36.80	3	2,160	0.14%
2019/08/27	5	37.00	0	0.00	36.95	5	2,170	0.23%
2019/08/21	1	38.95	0	0.00	38.95	1	2,196	0.05%
2019/08/20	0	0.00	1	39.10	39.10	-1	2,264	-0.04%
2019/08/19	5	38.89	0	0.00	38.80	5	2,281	0.22%
2019/08/16	3	39.32	0	0.00	39.35	3	2,257	0.13%
2019/08/14	3	40.35	0	0.00	40.10	3	2,340	0.13%
2019/08/07	1	41.70	6	41.64	41.00	-5	2,521	-0.20%
2019/08/06	0	0.00	4	41.23	41.15	-4	2,497	-0.16%
2019/08/05	5	41.12	0	0.00	40.75	5	2,518	0.20%
2019/08/02	0	0.00	1	40.85	40.80	-1	2,453	-0.04%
2019/08/01	5	41.00	3	40.80	40.80	2	2,449	0.08%
2019/07/31	0	0.00	10	40.75	40.80	-10	2,457	-0.41%
2019/07/29	4	40.39	4	40.74	40.70	0	2,425	0.00%
2019/07/24	1	39.70	0	0.00	39.65	1	2,391	0.04%
2019/07/22	0	0.00	0.1	39.70	39.70	-0.1	2,394	0.00%
2019/07/19	0	0.00	1	39.40	39.60	-1	2,412	-0.04%
2019/07/17	0.1	39.15	3	39.25	39.10	-3	2,440	-0.12%
2019/07/16	0	0.00	2	39.45	39.30	-2	2,459	-0.08%
2019/07/15	10	39.65	0	39.65	39.60	10	2,441	0.41%
2019/07/08	0.1	39.45	0	0.00	39.40	0.1	2,437	0.00%
2019/07/02	0	0.00	1	39.50	39.35	-1	2,436	-0.04%
2019/07/01	0	0.00	0	39.20	39.15	0	2,421	0.00%
2019/06/28	0	0.00	2	39.88	39.95	-2	2,373	-0.08%
2019/06/26	5	40.91	5	40.54	40.45	0	2,315	0.00%
2019/06/25	12	40.63	21	40.94	40.80	-9	2,236	-0.40%
2019/06/24	0	0.00	1	38.95	39.35	-1	2,014	-0.05%
2019/06/21	0	0.00	1	39.00	38.65	-1	1,991	-0.05%
2019/06/19	3	38.92	0	0.00	38.90	3	1,969	0.15%
2019/06/17	0	0.00	2	39.05	39.05	-2	1,925	-0.10%
2019/06/14	0	0.00	1	38.90	38.80	-1	1,925	-0.05%
2019/06/13	1	38.60	1	38.05	38.85	0	1,931	0.00%
2019/06/11	0	0.00	1	39.35	39.00	-1	1,945	-0.05%
2019/06/10	3	39.22	4	39.50	39.55	-1	1,921	-0.05%
2019/06/06	1	39.10	0	0.00	39.05	1	1,914	0.05%
2019/06/05	0	0.00	1	39.25	39.05	-1	1,901	-0.05%
2019/06/03	0	0.00	0	38.35	38.35	0	1,841	0.00%
2019/05/31	4	38.66	0	38.60	38.55	4	1,814	0.22%
2019/05/30	0	0.00	1	38.75	39.15	-1	1,773	-0.06%
2019/05/28	0	0.00	22	39.43	38.80	-22	1,713	-1.28%
2019/05/27	12	38.33	24	39.12	39.00	-12	1,660	-0.72%
2019/05/24	0	0.00	1	38.40	38.05	-1	1,579	-0.06%
2019/05/22	2	38.18	101	37.81	38.00	-99	1,540	-6.43%	大賣/
2019/05/21	25	38.40	20	38.25	38.30	5	1,506	0.33%
2019/05/20	7	38.50	7.1	38.56	38.15	-0.1	1,428	-0.01%
2019/05/17	3	37.42	5	37.24	37.50	-2	1,319	-0.15%
2019/05/15	1	36.65	0	0.00	36.50	1	1,203	0.08%
2019/05/14	1	36.15	0	0.00	36.45	1	1,185	0.08%
2019/05/13	1	36.35	1	36.45	36.45	0	1,166	0.00%
2019/05/09	0	0.00	0	35.50	35.40	0	1,103	0.00%
2019/05/08	0	0.00	5	35.60	35.95	-5	1,091	-0.46%
2019/05/07	0	0.00	15	35.55	35.70	-15	1,071	-1.40%
2019/05/06	0	0.00	6	35.15	35.20	-6	1,060	-0.57%
2019/05/03	5	35.30	0	0.00	35.30	5	1,056	0.47%
2019/04/30	3	35.25	0	0.00	35.10	3	1,064	0.28%
2019/04/29	0	0.00	1	35.25	35.40	-1	1,059	-0.09%
2019/04/26	2	35.00	1	35.10	35.10	1	1,060	0.09%
2019/04/25	2	35.60	1	35.60	35.60	1	1,052	0.10%
2019/04/24	4	35.95	0	0.00	36.00	4	1,046	0.38%
2019/04/23	1	36.10	1	36.00	36.05	0	1,046	0.00%
2019/04/19	1	35.10	0	0.00	35.10	1	1,044	0.10%
2019/04/17	0	0.00	2	35.10	35.15	-2	1,134	-0.18%
2019/04/16	0.7	35.00	0	0.00	35.00	0.7	1,153	0.06%
2019/04/15	0	0.00	2	35.35	35.20	-2	1,195	-0.17%
2019/04/12	0	0.00	8	35.35	35.20	-8	1,287	-0.62%
2019/04/11	0	0.00	17	35.40	35.35	-17	1,316	-1.29%
2019/04/09	0	0.00	10	35.15	35.30	-10	1,340	-0.75%
2019/04/08	0.9	35.10	0	0.00	35.05	0.9	1,347	0.06%
2019/04/02	0	0.00	0	35.15	35.10	0	1,380	0.00%
2019/04/01	0	0.00	7	35.29	35.20	-7	1,424	-0.49%
2019/03/29	0	0.00	2	35.25	35.30	-2	1,478	-0.14%
2019/03/28	0	0.00	8	35.14	34.95	-8	1,474	-0.54%
2019/03/27	0	35.10	11	35.02	35.05	-11	1,479	-0.74%
2019/03/26	0	35.15	0	0.00	35.15	0	1,500	0.00%
2019/03/25	0	35.05	3	35.05	35.05	-3	1,552	-0.19%
2019/03/22	0	34.90	0	0.00	34.85	0	1,614	0.00%
2019/03/21	0	35.00	21.3	34.96	34.95	-21.3	1,669	-1.27%
2019/03/19	0	0.00	61	35.15	35.05	-61	1,687	-3.62%
2019/03/18	0	35.30	2.8	35.23	35.30	-2.8	1,677	-0.17%
2019/03/15	0	0.00	16	35.20	35.40	-16	1,668	-0.96%
2019/03/14	13	35.11	8	34.91	34.90	5	1,647	0.30%
2019/03/13	0	34.45	1	34.25	34.45	-1	1,616	-0.06%
2019/03/12	14	34.18	42	33.84	34.05	-28	1,612	-1.74%
2019/03/11	14	34.70	2	34.80	34.45	12	1,586	0.76%
2019/03/08	14	34.70	56	34.73	34.70	-42	1,593	-2.64%
2019/03/07	0	34.80	0	0.00	34.70	0	1,594	0.00%
2019/03/06	0	35.00	3.4	34.99	34.95	-3.3	1,594	-0.21%
2019/03/05	1	34.80	0	0.00	35.00	1	1,611	0.06%
2019/03/04	0	34.95	4	34.90	34.95	-4	1,611	-0.25%
2019/02/27	0	34.80	10	34.80	34.70	-10	1,607	-0.62%
2019/02/26	1	34.75	0	0.00	34.70	1	1,603	0.06%
2019/02/25	0	0.00	3	34.90	34.85	-3	1,597	-0.19%
2019/02/22	3	34.90	7	35.00	35.00	-4	1,593	-0.25%
2019/02/21	6	34.78	4.1	34.90	34.90	1.9	1,584	0.12%
2019/02/20	1	35.15	1	35.05	35.05	0	1,580	0.00%
2019/02/19	43	35.06	11	34.89	34.95	32	1,578	2.03%
2019/02/18	318	34.88	9	35.12	35.20	309	1,568	19.70%	大買/鉅額交易
2019/02/15	0	0.00	3	34.45	34.40	-3	1,538	-0.19%
2019/02/11	4	34.73	0	0.00	34.70	4	1,544	0.26%
2019/01/30	1	34.65	0	0.00	34.70	1	1,536	0.07%
2019/01/29	2	34.75	2	34.65	34.90	0	1,527	0.00%
2019/01/24	0	0.00	0	34.40	34.30	0	1,526	0.00%
2019/01/23	0	0.00	3	34.40	34.50	-3	1,532	-0.20%
2019/01/22	5	34.55	0	0.00	34.50	5	1,539	0.32%
2019/01/18	1	34.90	0	0.00	34.80	1	1,587	0.06%
2019/01/17	0	0.00	1	35.00	34.90	-1	1,611	-0.06%
2019/01/15	1	35.00	0	0.00	35.10	1	1,609	0.06%
2019/01/11	10	34.92	0	0.00	34.80	10	1,653	0.60%
2019/01/10	1	35.65	2	36.00	35.25	-1	1,628	-0.06%
2019/01/09	0	0.00	3	35.22	35.20	-3	1,576	-0.19%
2019/01/08	5	34.77	1	34.90	34.75	4	1,542	0.26%
2019/01/07	0	35.05	5	35.19	35.20	-5	1,527	-0.33%
2019/01/04	10	34.67	19	35.02	34.80	-9	1,486	-0.61%
2019/01/03	3	34.17	2	34.50	34.10	1	1,429	0.07%
2019/01/02	0	33.80	5	34.24	33.80	-5	1,402	-0.36%
2018/12/27	1	33.65	0	0.00	33.45	1	1,370	0.07%
2018/12/26	0	0.00	2	34.05	33.40	-2	1,365	-0.15%
2018/12/25	5	34.15	14	33.99	33.90	-9	1,349	-0.67%
2018/12/24	1	34.30	1	35.05	34.40	0	1,326	0.00%
2018/12/22	10	34.50	5	34.25	34.30	5	1,280	0.39%
2018/12/21	7	32.86	0	0.00	33.00	7	1,231	0.57%
2018/12/20	0	0.00	1	33.00	33.00	-1	1,223	-0.08%
2018/12/19	0	0.00	2	32.90	32.75	-2	1,215	-0.16%
2018/12/18	5	34.31	13.4	33.73	32.80	-8.4	1,208	-0.70%
2018/12/17	7	34.98	8	34.95	34.35	-1	1,179	-0.08%
2018/12/14	4	34.65	2	35.00	33.95	2	1,123	0.18%
2018/12/10	1	31.80	10	31.85	31.75	-9	1,100	-0.82%
2018/12/06	2	31.85	2	32.10	32.15	0	1,134	0.00%
2018/12/05	0	0.00	2	32.45	32.50	-2	1,139	-0.18%
2018/11/30	1	32.55	0.1	32.45	32.35	0.9	1,184	0.08%
2018/11/29	1	32.55	1	32.55	32.25	0	1,268	0.00%
2018/11/28	3	32.12	1	32.20	32.35	2	1,349	0.15%
2018/11/26	0	31.55	0	0.00	31.40	0	1,437	0.00%
2018/11/21	2	31.60	0	0.00	31.70	2	1,565	0.13%
2018/11/20	0	0.00	1	31.85	31.70	-1	1,605	-0.06%
2018/11/19	1	31.90	0	0.00	32.05	1	1,615	0.06%
2018/11/15	1	30.65	0	0.00	30.85	1	1,630	0.06%
2018/11/14	0	0.00	0	30.70	30.50	0	1,653	0.00%
2018/11/12	1	30.35	2	30.55	30.50	-1	1,668	-0.06%
2018/11/05	0	0.00	3	31.10	31.10	-3	1,796	-0.17%
2018/11/01	3	30.60	1	30.70	30.60	2	1,823	0.11%
2018/10/29	3	29.65	0	0.00	29.15	3	1,875	0.16%
2018/10/26	1	29.05	0	0.00	30.25	1	1,872	0.05%
2018/10/23	12	31.29	0	0.00	31.30	12	1,822	0.66%
2018/10/22	1	30.80	2	31.18	31.40	-1	1,820	-0.05%
2018/10/19	0	0.00	3	31.30	31.40	-3	1,810	-0.17%
2018/10/15	2	33.30	0	0.00	33.40	2	1,765	0.11%
2018/10/12	1	33.90	0	0.00	34.15	1	1,755	0.06%
2018/10/11	2	34.85	4	35.00	34.00	-2	1,759	-0.11%
2018/10/08	0	0.00	2	36.50	36.15	-2	1,734	-0.12%
2018/10/05	12	36.02	0	0.00	36.30	12	1,738	0.69%
2018/10/04	21	36.75	17	36.90	36.90	4	1,728	0.23%
2018/10/03	31	37.13	0	0.00	36.95	31	1,725	1.80%
2018/10/02	6	37.45	0	0.00	37.35	6	1,725	0.35%
2018/09/27	0	0.00	5	37.60	37.40	-5	1,752	-0.29%
2018/09/21	2	37.80	7	38.06	37.80	-5	1,783	-0.28%
2018/09/20	1	37.30	0	0.00	37.40	1	1,786	0.06%
2018/09/19	0	0.00	2	37.40	37.25	-2	1,784	-0.11%
2018/09/18	1	37.20	1	37.05	36.95	0	1,816	0.00%
2018/09/17	0	0.00	5	36.90	36.50	-5	1,815	-0.28%
2018/09/11	0	0.00	11	35.85	36.05	-11	1,937	-0.57%
2018/09/10	6	36.03	2	35.35	35.35	4	1,938	0.21%
2018/09/07	2	36.05	0	0.00	36.20	2	1,938	0.10%
2018/09/06	5	36.96	0	0.00	36.70	5	1,927	0.26%
2018/09/05	3	36.92	0	0.00	37.00	3	1,907	0.16%
2018/09/04	14	41.16	5	41.30	41.40	9	1,829	0.49%
2018/09/03	0	0.00	14	41.82	41.75	-14	1,758	-0.80%
2018/08/31	1	41.75	11	41.79	41.80	-10	1,700	-0.59%
2018/08/29	1	41.25	3	41.23	41.25	-2	1,637	-0.12%
2018/08/28	10	40.65	30	40.77	40.70	-20	1,605	-1.25%
2018/08/27	10	40.55	0	0.00	40.70	10	1,593	0.63%
2018/08/24	10	39.75	1	39.65	39.60	9	1,571	0.57%
2018/08/23	2	39.50	0	0.00	39.65	2	1,578	0.13%
2018/08/22	1	39.45	10	39.55	39.35	-9	1,614	-0.56%
2018/08/21	0	0.00	0	39.00	38.85	0	1,611	0.00%
2018/08/17	0	0.00	10	39.63	39.30	-10	1,602	-0.62%
2018/08/16	1	39.00	0	0.00	39.45	1	1,631	0.06%
2018/08/15	15	39.37	0	0.00	39.25	15	1,645	0.91%
2018/08/14	3	39.40	0	39.80	39.70	3	1,651	0.18%
2018/08/13	8	39.51	15	39.60	39.75	-7	1,674	-0.42%
2018/08/10	1	40.90	0	0.00	41.00	1	1,654	0.06%
2018/08/09	0	0.00	5	41.35	40.70	-5	1,693	-0.30%
2018/08/08	36	41.25	26	41.44	41.15	10	1,799	0.56%
2018/08/07	3	41.20	0	0.00	41.20	3	1,902	0.16%
2018/08/06	5	40.95	6	40.77	41.00	-1	1,890	-0.05%
2018/08/02	5	39.80	1	39.75	39.75	4	1,851	0.22%
2018/08/01	1	39.70	0	0.00	39.80	1	1,844	0.05%
2018/07/31	0	0.00	20	39.80	39.75	-20	1,838	-1.09%
2018/07/30	10	39.95	0	0.00	39.95	10	1,845	0.54%
2018/07/27	49	40.48	5	40.65	40.20	44	1,867	2.36%
2018/07/26	20	40.45	40	40.41	40.50	-20	1,883	-1.06%
2018/07/25	77	40.07	0	0.00	39.95	77	1,919	4.01%
2018/07/23	0	0.00	1	39.45	39.55	-1	2,060	-0.05%
2018/07/20	1	39.40	3	39.53	39.40	-2	2,124	-0.09%
2018/07/18	1	39.50	0	0.00	39.55	1	2,208	0.05%
2018/07/12	1	39.55	0	0.00	40.00	1	2,310	0.04%
2018/07/10	1	39.55	0	0.00	39.60	1	2,325	0.04%
2018/07/06	10	39.20	0	0.00	39.05	10	2,322	0.43%
2018/06/27	11	40.11	7	41.07	40.20	4	2,286	0.17%
2018/06/26	0	0.00	1	41.00	41.05	-1	2,247	-0.04%
2018/06/25	1	41.30	0	0.00	40.60	1	2,230	0.04%
2018/06/21	0	0.00	11	41.73	42.00	-11	2,167	-0.51%
2018/06/20	0	0.00	1	39.40	39.60	-1	2,110	-0.05%
2018/06/19	1	39.00	0	0.00	39.35	1	2,113	0.05%
2018/06/15	0	0.00	12	39.21	39.10	-12	2,110	-0.57%
2018/06/11	1	39.85	8	39.80	39.80	-7	2,151	-0.33%
2018/06/08	0	0.00	3	39.63	39.70	-3	2,149	-0.14%
2018/06/07	0	0.00	1	39.65	39.50	-1	2,189	-0.05%
2018/06/06	0	0.00	4	39.70	39.80	-4	2,217	-0.18%
2018/06/04	0	0.00	3	39.75	39.75	-3	2,299	-0.13%
2018/06/01	0	0.00	3	39.40	39.45	-3	2,357	-0.13%
2018/05/28	0	0.00	1	39.70	39.40	-1	2,694	-0.04%
2018/05/25	0	0.00	10	39.35	39.40	-10	2,705	-0.37%
2018/05/22	1	39.50	0	0.00	39.35	1	2,679	0.04%
2018/05/21	10	39.60	0	0.00	39.80	10	2,652	0.38%
2018/05/17	2	40.90	8	40.96	41.20	-6	2,559	-0.23%
2018/05/16	0	0.00	11.1	40.90	41.50	-11.1	2,514	-0.44%
2018/05/15	5	39.39	37	39.32	39.95	-32	2,406	-1.33%
2018/05/10	0	0.00	1	37.65	37.65	-1	2,302	-0.04%
2018/05/07	0	0.00	1	38.00	37.80	-1	2,275	-0.04%
2018/05/03	2	37.10	0	0.00	37.10	2	2,224	0.09%
2018/05/02	3	37.40	0	0.00	37.75	3	2,202	0.14%
2018/04/30	6	38.23	10	38.28	38.35	-4	2,161	-0.19%
2018/04/27	0	0.00	1	37.20	37.25	-1	2,072	-0.05%
2018/04/26	5	36.55	8	36.99	36.25	-3	2,026	-0.15%
2018/04/25	10	35.85	2	35.95	36.30	8	1,975	0.40%
2018/04/23	1	35.50	2	35.73	35.75	-1	1,954	-0.05%
2018/04/19	1	34.10	0	0.00	34.20	1	1,877	0.05%
2018/04/17	0	0.00	1	35.10	34.85	-1	1,845	-0.05%
2018/04/12	0	34.80	3	35.10	34.95	-3	1,886	-0.16%
2018/04/11	2	34.80	21	34.80	34.80	-19	1,886	-1.01%
2018/04/10	1	35.25	49.4	35.24	35.25	-48.4	1,878	-2.58%
2018/04/03	0	0.00	4	34.55	34.70	-4	1,872	-0.21%
2018/04/02	0	0.00	122	34.62	34.75	-122	1,920	-6.35%	大賣/鉅額交易
2018/03/30	3	35.10	0	0.00	34.30	3	1,938	0.15%
2018/03/29	0	0.00	3	34.70	34.55	-3	1,922	-0.16%
2018/03/26	0	0.00	1	34.55	34.40	-1	1,934	-0.05%
2018/03/23	10	34.35	3	34.25	34.10	7	1,934	0.36%
2018/03/22	1	35.10	1	35.10	35.00	0	1,915	0.00%
2018/03/21	3	35.55	0	0.00	35.45	3	1,910	0.16%
2018/03/20	43	35.70	40	36.03	35.60	3	1,912	0.16%
2018/03/19	0	0.00	9	35.80	35.60	-9	1,906	-0.47%
2018/03/16	2	35.10	1	35.30	35.45	1	1,897	0.05%
2018/03/15	50	35.27	0	0.00	35.20	50	1,870	2.67%
2018/03/14	1	35.50	0	0.00	35.30	1	1,872	0.05%
2018/03/13	8	35.42	7	35.17	35.40	1	1,873	0.05%
2018/03/12	78	35.92	0	0.00	35.55	78	1,831	4.26%
2018/03/09	113	35.87	3	36.03	36.00	110	1,801	6.10%	大買/鉅額交易
2018/03/08	2	36.15	5	36.10	36.15	-3	1,779	-0.17%
2018/03/07	17	36.24	10	35.82	35.65	7	1,714	0.41%
2018/03/06	3	35.33	0	0.00	35.50	3	1,661	0.18%
2018/03/05	13	35.68	1	36.20	35.20	12	1,645	0.73%
2018/03/02	3	35.23	15	36.03	35.90	-12	1,565	-0.77%
2018/03/01	0	0.00	22.4	34.82	34.95	-22.4	1,357	-1.65%
2018/02/27	1	34.45	0	0.00	33.95	1	1,273	0.08%
2018/02/26	0	0.00	1	33.85	34.30	-1	1,256	-0.08%
2018/02/23	1	32.80	0	0.00	32.75	1	1,240	0.08%
2018/02/22	1	32.80	0	0.00	32.80	1	1,248	0.08%
2018/02/21	0	32.95	0	0.00	32.95	0	1,250	0.00%
2018/02/08	2	32.15	0	0.00	32.30	2	1,251	0.16%
2018/02/06	0	0.00	2	32.35	31.85	-2	1,254	-0.16%
2018/01/29	0	0.00	0.8	34.20	34.30	-0.8	1,372	-0.06%
2018/01/26	0	34.30	0	0.00	34.50	0	1,376	0.00%
2018/01/25	0	34.20	0	0.00	34.30	0	1,405	0.00%
2018/01/24	0	34.30	11	34.20	34.35	-11	1,415	-0.78%
2018/01/23	4	34.50	0	0.00	34.50	4	1,433	0.28%
2018/01/19	1	34.60	0	0.00	34.45	1	1,482	0.07%
2018/01/18	0	34.40	5	34.50	34.50	-5	1,583	-0.32%
2018/01/17	10	34.50	3	34.60	34.65	7	1,570	0.45%
2018/01/15	0	0.00	5	33.80	33.75	-5	1,556	-0.32%
2018/01/12	0	0.00	2	34.00	34.05	-2	1,613	-0.12%
2018/01/10	1	34.20	4	34.20	34.20	-3	1,640	-0.18%
2018/01/09	0	0.00	3	34.00	34.05	-3	1,658	-0.18%
2018/01/08	5	33.61	0	33.85	34.00	5	1,683	0.30%
2018/01/05	2	33.40	1	33.35	33.40	1	1,695	0.06%
2018/01/02	0	0.00	1	33.70	33.65	-1	1,892	-0.05%