至上 (8112)-國票-北高雄券商分點個股進出

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
865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

至上 (8112)籌碼相關－國票-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-北高雄券商分點個股進出
國票-北高雄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	1	83.10	1	82.40	82.20	0	16,221	0.00%
2024/05/30	1	83.80	2	84.00	83.10	-1	16,125	-0.01%
2024/05/29	4	83.77	1	84.80	83.70	3	16,056	0.02%
2024/05/28	2	82.60	0	0.00	82.50	2	15,853	0.01%
2024/05/23	1	82.10	6	81.05	81.10	-5	15,841	-0.03%
2024/05/22	2	84.30	4	83.45	83.40	-2	15,719	-0.01%
2024/05/21	1	84.90	2	86.40	84.50	-1	15,663	-0.01%
2024/05/17	0.3	84.70	0	0.00	85.30	0.3	15,743	0.00%
2024/05/16	2	85.40	0	0.00	84.60	2	15,791	0.01%
2024/05/15	4	82.98	3	82.68	82.70	1	15,634	0.01%
2024/05/13	0	0.00	3	79.57	80.20	-3	15,213	-0.02%
2024/05/10	7	78.63	27	78.32	79.10	-20	14,908	-0.13%
2024/05/09	4.1	85.74	0	0.00	85.50	4.1	14,073	0.03%
2024/05/08	3	94.53	3	92.73	95.00	0	13,683	0.00%
2024/05/07	6	95.17	3	94.77	96.60	3	13,434	0.02%
2024/05/06	6	97.85	5	96.44	95.90	1	13,192	0.01%
2024/05/03	11	94.75	12.2	95.22	93.90	-1.2	12,777	-0.01%
2024/05/02	6	92.42	19	93.11	93.40	-13	12,360	-0.11%
2024/04/30	2	87.55	1	88.30	88.20	1	12,058	0.01%
2024/04/29	9	86.68	14	87.71	87.80	-5	11,962	-0.04%
2024/04/26	2	84.50	0	0.00	85.10	2	11,860	0.02%
2024/04/24	0	0.00	3	85.10	85.10	-3	11,984	-0.03%
2024/04/23	0	0.00	5	82.10	82.10	-5	12,113	-0.04%
2024/04/22	2	81.50	0	0.00	80.80	2	12,137	0.02%
2024/04/19	5	81.08	3	80.67	81.90	2	12,135	0.02%
2024/04/18	2	84.25	1	83.20	83.20	1	11,973	0.01%
2024/04/17	1	83.70	0	0.00	84.00	1	11,941	0.01%
2024/04/16	1	82.00	1.1	83.26	82.90	-0.1	11,834	0.00%
2024/04/15	3	84.93	2	85.60	85.90	1	11,654	0.01%
2024/04/12	19	88.47	8	87.03	86.60	11	11,465	0.10%
2024/04/11	3	83.63	12	84.84	85.20	-9	11,171	-0.08%
2024/04/10	6	82.93	5	82.72	82.10	1	10,944	0.01%
2024/04/09	5	81.58	5	81.00	83.50	0	10,705	0.00%
2024/04/08	2	78.60	10	77.04	78.50	-8	10,139	-0.08%
2024/04/03	3	74.40	0	0.00	74.80	3	9,939	0.03%
2024/04/02	0	0.00	2	74.90	74.80	-2	9,974	-0.02%
2024/04/01	1	73.60	0	0.00	73.60	1	10,070	0.01%
2024/03/29	0	0.00	7	73.33	72.80	-7	10,095	-0.07%
2024/03/28	5	74.50	4	74.50	74.00	1	10,153	0.01%
2024/03/27	3	73.90	4	73.65	74.00	-1	10,307	-0.01%
2024/03/26	5	73.80	0	0.00	73.70	5	10,381	0.05%
2024/03/25	2	75.15	1	75.80	75.40	1	10,358	0.01%
2024/03/22	13.1	75.11	6	75.07	75.60	7.1	10,620	0.07%
2024/03/21	27	74.96	17	76.25	77.00	10	10,519	0.10%
2024/03/20	4	71.83	7	72.03	71.70	-3	10,233	-0.03%
2024/03/19	1	72.50	1	73.40	72.10	0	10,525	0.00%
2024/03/18	2	69.45	7	69.63	70.10	-5	10,986	-0.05%
2024/03/15	0	0.00	4	67.28	68.10	-4	11,822	-0.03%
2024/03/14	4	67.55	0	0.00	67.40	4	12,565	0.03%
2024/03/13	7	68.54	5	67.78	68.40	2	13,150	0.02%
2024/03/12	7	69.96	9	70.18	69.60	-2	12,989	-0.02%
2024/03/11	10	68.68	3	68.60	68.60	7	12,537	0.06%
2024/03/08	2	66.50	1	67.50	66.80	1	12,335	0.01%
2024/03/07	15	67.54	19	70.07	67.50	-4	12,051	-0.03%
2024/03/06	10	66.59	5	66.24	66.90	5	11,467	0.04%
2024/03/05	3	65.00	12.1	65.28	64.40	-9.1	11,470	-0.08%
2024/03/04	2	63.85	12	64.29	64.00	-10	11,550	-0.09%
2024/02/29	1	63.30	2	63.20	62.40	-1	11,336	-0.01%
2024/02/27	2	61.80	0	0.00	61.70	2	11,206	0.02%
2024/02/26	2	61.90	1	62.20	62.30	1	11,166	0.01%
2024/02/23	1	63.50	0	0.00	63.10	1	11,113	0.01%
2024/02/22	0	0.00	2	62.95	63.20	-2	11,086	-0.02%
2024/02/21	2	63.30	7	63.49	63.20	-5	11,063	-0.05%
2024/02/20	5	65.90	19	65.73	63.60	-14	11,038	-0.13%
2024/02/19	4	63.40	4	64.45	64.80	0	10,812	0.00%
2024/02/16	0	0.00	1	62.60	62.70	-1	10,652	-0.01%
2024/02/15	6	61.48	6	61.72	61.90	0	10,601	0.00%
2024/02/02	0	0.00	1	60.70	60.80	-1	10,572	-0.01%
2024/02/01	5	61.30	0	0.00	61.10	5	10,591	0.05%
2024/01/30	1	61.20	0	0.00	60.10	1	10,621	0.01%
2024/01/29	0	0.00	5	60.42	60.90	-5	10,612	-0.05%
2024/01/26	0	0.00	6	60.38	60.30	-6	10,621	-0.06%
2024/01/25	5	60.58	6	60.70	60.20	-1	10,653	-0.01%
2024/01/24	2	61.80	15	61.80	61.30	-13	10,710	-0.12%
2024/01/23	0.1	62.20	2	61.90	61.70	-1.9	10,759	-0.02%
2024/01/22	1	62.40	1	62.30	62.50	0	10,750	0.00%
2024/01/19	2	60.90	0	0.00	60.90	2	10,686	0.02%
2024/01/18	4	61.20	0	0.00	60.70	4	10,683	0.04%
2024/01/17	1	63.50	4	64.33	63.90	-3	10,517	-0.03%
2024/01/16	3	62.80	1	63.70	63.70	2	10,256	0.02%
2024/01/15	0	0.00	9	62.60	63.00	-9	10,200	-0.09%
2024/01/12	0	0.00	1	61.70	61.50	-1	10,128	-0.01%
2024/01/11	2	61.10	1	60.80	61.30	1	10,142	0.01%
2024/01/09	0	0.00	1	61.50	61.30	-1	10,148	-0.01%
2024/01/08	1	61.00	1	61.20	61.10	0	10,164	0.00%
2024/01/05	0	0.00	16	62.13	61.00	-16	10,189	-0.16%
2024/01/04	1	61.30	12	61.02	61.30	-11	10,082	-0.11%
2024/01/02	0	0.00	3	60.60	61.10	-3	10,074	-0.03%
2023/12/29	3	60.60	4	60.43	60.50	-1	10,050	-0.01%
2023/12/28	2	59.40	4	59.85	59.70	-2	10,007	-0.02%
2023/12/27	4	60.55	2	60.50	60.30	2	10,084	0.02%
2023/12/26	1	59.00	0	0.00	59.70	1	9,984	0.01%
2023/12/25	24	59.82	10	58.88	59.00	14	9,956	0.14%
2023/12/22	28	59.61	6.3	59.80	59.90	21.7	9,845	0.22%
2023/12/21	6	59.92	1	60.00	60.00	5	9,801	0.05%
2023/12/20	9	61.48	6	61.23	60.80	3	9,808	0.03%
2023/12/19	3	62.97	3	61.40	61.30	0	9,707	0.00%
2023/12/18	3	65.93	5	67.70	65.10	-2	9,440	-0.02%
2023/12/15	16	68.96	1.1	68.72	68.00	14.9	9,308	0.16%
2023/12/14	54	70.96	14	71.49	71.10	40	9,309	0.43%
2023/12/13	10.1	72.01	7	71.64	71.50	3.1	8,959	0.03%
2023/12/12	35	69.08	42	69.04	68.90	-7	8,387	-0.08%
2023/12/11	18	67.55	16	66.83	68.30	2	7,654	0.03%
2023/12/08	10	60.50	16	59.79	62.10	-6	6,960	-0.09%
2023/12/07	0	0.00	8	56.50	56.50	-8	6,457	-0.12%
2023/12/06	1	55.80	0	0.00	55.80	1	6,522	0.02%
2023/12/04	6.5	55.81	3	56.50	55.90	3.5	7,563	0.05%
2023/12/01	3	55.20	3.1	55.99	55.90	-0.1	8,376	0.00%
2023/11/30	6	55.97	2	56.30	55.90	4	8,432	0.05%
2023/11/29	5	54.90	8	55.49	55.70	-3	8,175	-0.04%
2023/11/22	1	53.60	0.3	54.10	53.30	0.7	8,151	0.01%
2023/11/20	0	0.00	0.2	53.93	54.40	-0.2	8,278	0.00%
2023/11/17	1	53.70	0	0.00	53.40	1	8,290	0.01%
2023/11/16	1	53.00	0	0.00	53.50	1	8,289	0.01%
2023/11/14	3	53.57	0	0.00	53.60	3	8,334	0.04%
2023/11/13	1.5	53.40	2	53.50	53.20	-0.6	8,409	-0.01%
2023/11/09	2	54.10	0	0.00	54.10	2	8,586	0.02%
2023/11/08	0	54.80	2	55.20	54.90	-2	8,686	-0.02%
2023/11/07	2	54.10	0	0.00	54.30	2	9,019	0.02%
2023/11/06	0	0.00	2	55.10	55.20	-2	9,309	-0.02%
2023/11/02	0	0.00	2	56.20	55.90	-2	9,323	-0.02%
2023/10/31	0	0.00	1	55.70	55.60	-1	9,213	-0.01%
2023/10/30	0	0.00	1	55.10	55.40	-1	9,174	-0.01%
2023/10/27	1	54.30	0	0.00	54.30	1	9,179	0.01%
2023/10/26	1	53.30	0	0.00	53.80	1	9,232	0.01%
2023/10/25	1	55.00	0	0.00	54.90	1	9,232	0.01%
2023/10/24	0	0.00	0.1	55.00	55.30	-0.1	9,315	0.00%
2023/10/20	2	54.05	0	0.00	54.20	2	9,481	0.02%
2023/10/19	0	0.00	1.6	53.85	54.60	-1.6	9,479	-0.02%
2023/10/16	1	53.50	1	53.60	53.40	0	9,528	0.00%
2023/10/05	3	55.90	0	56.70	55.90	3	9,667	0.03%
2023/10/04	1	55.90	1	56.30	56.40	0	9,596	0.00%
2023/10/03	10	56.30	0	0.00	56.10	10	9,560	0.10%
2023/09/28	0	0.00	3	55.03	55.10	-3	9,527	-0.03%
2023/09/27	0	0.00	2	55.00	55.00	-2	9,598	-0.02%
2023/09/26	2	54.80	2	54.80	54.60	0	9,605	0.00%
2023/09/25	0	54.70	1	55.20	55.30	-1	9,481	-0.01%
2023/09/22	2	53.65	1	53.90	54.40	1	9,348	0.01%
2023/09/21	0	0.00	2	53.75	53.80	-2	9,299	-0.02%
2023/09/20	1	54.70	10	54.80	54.10	-9	9,202	-0.10%
2023/09/19	1	56.10	2	55.50	54.80	-1	9,020	-0.01%
2023/09/18	0	0.00	5	54.80	54.40	-5	8,707	-0.06%
2023/09/15	5	54.10	4.1	54.31	54.10	0.9	8,549	0.01%
2023/09/14	3	53.50	14.4	53.95	53.20	-11.4	8,319	-0.14%
2023/09/13	1	52.40	6	52.73	52.70	-5	8,029	-0.06%
2023/09/12	13	51.75	15	51.85	51.80	-2	7,828	-0.03%
2023/09/11	4	50.65	1	50.50	50.60	3	7,656	0.04%
2023/09/08	2	51.50	5	51.48	51.10	-3	7,604	-0.04%
2023/09/07	18.9	51.88	26.1	50.59	50.40	-7.2	7,266	-0.10%
2023/09/06	15	52.55	45	53.79	55.20	-30	6,606	-0.45%
2023/09/05	0	0.00	16	49.77	50.20	-16	5,774	-0.28%
2023/09/01	1	48.20	2	48.75	48.20	-1	5,771	-0.02%
2023/08/31	2	47.58	0	0.00	48.20	2	5,764	0.03%
2023/08/30	7	48.54	0	0.00	48.20	7	5,726	0.12%
2023/08/29	6	48.66	0	0.00	49.20	6	5,728	0.10%
2023/08/25	0	0.00	4	50.03	49.85	-4	5,664	-0.07%
2023/08/24	21	48.97	1	49.10	49.10	20	5,566	0.36%
2023/08/23	1	49.80	1	49.90	49.75	0	5,486	0.00%
2023/08/17	0	0.00	2	50.20	50.40	-2	5,300	-0.04%
2023/08/16	1	49.00	0	0.00	48.95	1	5,211	0.02%
2023/08/15	25	49.00	9	49.29	49.25	16	5,131	0.31%
2023/08/14	6	50.75	1	50.20	49.95	5	5,014	0.10%
2023/08/11	5	51.20	8	51.05	51.20	-3	4,888	-0.06%
2023/08/10	15	50.79	10	50.15	49.35	5	4,537	0.11%
2023/08/08	5	48.80	0	0.00	48.60	5	4,182	0.12%
2023/08/07	0	0.00	2	48.60	48.35	-2	4,176	-0.05%
2023/08/04	0	0.00	1	47.15	47.80	-1	4,190	-0.02%
2023/08/02	1	47.45	0	0.00	47.40	1	4,158	0.02%
2023/08/01	2	47.75	0	0.00	47.90	2	4,129	0.05%
2023/07/31	1	48.55	2	48.30	48.30	-1	4,092	-0.02%
2023/07/28	0	0.00	2	48.65	49.05	-2	4,033	-0.05%
2023/07/27	1	49.00	0	0.00	49.30	1	3,992	0.03%
2023/07/26	0	0.00	2	49.83	49.85	-2	3,900	-0.05%
2023/07/20	1	47.25	2	48.30	48.30	-1	3,602	-0.03%
2023/07/19	1	48.50	20	48.61	47.95	-19	3,545	-0.54%
2023/07/18	27	48.58	28	47.96	47.95	-1	3,462	-0.03%
2023/07/17	3	46.62	0	0.00	47.00	3	3,335	0.09%
2023/07/14	9	47.02	7	46.51	47.40	2	3,225	0.06%
2023/07/13	1	44.15	0	0.00	43.85	1	3,018	0.03%
2023/07/12	0	0.00	1	43.25	43.15	-1	3,001	-0.03%
2023/07/07	0	0.00	54	42.86	43.40	-54	2,960	-1.82%
2023/07/06	5	44.40	6	44.45	44.20	-1	2,919	-0.03%
2023/07/05	5	48.45	2	48.40	48.35	3	2,745	0.11%
2023/07/04	55	48.64	0	0.00	48.80	55	2,626	2.09%
2023/06/30	10	48.40	0	0.00	48.40	10	2,544	0.39%
2023/06/29	4	48.74	1	48.65	48.75	3	2,508	0.12%
2023/06/27	1	48.35	0	0.00	48.20	1	2,449	0.04%
2023/06/21	10	48.50	0	0.00	48.85	10	2,433	0.41%
2023/06/20	1	48.35	0	0.00	48.25	1	2,405	0.04%
2023/06/16	1	49.35	2	49.15	48.90	-1	2,470	-0.04%
2023/06/15	0	0.00	10	50.26	49.95	-10	2,456	-0.41%
2023/06/14	2	50.18	0	0.00	50.40	2	2,548	0.08%
2023/06/13	1	49.60	0.4	49.70	49.60	0.6	2,519	0.02%
2023/06/12	0	0.00	6	49.51	49.90	-6	2,567	-0.23%
2023/06/08	1.4	49.42	3	49.47	49.50	-1.6	2,633	-0.06%
2023/06/07	0	0.00	3	49.10	49.15	-3	2,732	-0.11%
2023/06/06	1	47.95	1	47.70	48.15	0	2,785	0.00%
2023/06/05	3	48.37	0	0.00	48.00	3	2,788	0.11%
2023/06/02	4	47.53	0	0.00	47.70	4	2,794	0.14%
2023/06/01	0	0.00	2	46.48	46.75	-2	2,843	-0.07%
2023/05/29	0	0.00	4	46.25	46.30	-4	3,236	-0.12%
2023/05/26	1	45.75	0	0.00	45.75	1	3,224	0.03%
2023/05/24	0	0.00	1	45.85	45.90	-1	3,229	-0.03%
2023/05/22	10	45.80	0	0.00	45.80	10	3,230	0.31%
2023/05/19	0	0.00	1	45.55	45.60	-1	3,216	-0.03%
2023/05/16	0	0.00	1	44.70	44.65	-1	3,114	-0.03%
2023/05/12	0	0.00	2	44.88	44.95	-2	3,079	-0.06%
2023/05/10	0	0.00	5	44.70	44.90	-5	3,077	-0.16%
2023/05/09	1	44.20	0	0.00	44.30	1	3,029	0.03%
2023/05/08	1	44.50	0	0.00	44.55	1	3,019	0.03%
2023/05/05	0	0.00	10	44.60	44.65	-10	3,018	-0.33%
2023/05/04	0	0.00	2	44.50	44.55	-2	3,021	-0.07%
2023/05/03	1	43.60	0	0.00	44.15	1	3,007	0.03%
2023/04/21	2	43.93	0	0.00	43.45	2	2,916	0.07%
2023/04/20	0	0.00	1	44.25	44.25	-1	2,889	-0.03%
2023/04/18	0	0.00	1	44.60	44.50	-1	2,886	-0.03%
2023/04/17	2	44.45	0	0.00	44.70	2	2,903	0.07%
2023/04/14	5	44.13	0	0.00	44.30	5	2,888	0.17%
2023/04/13	1	44.50	1	44.15	44.20	0	2,864	0.00%
2023/04/12	1	44.65	0	0.00	44.60	1	2,835	0.04%
2023/04/11	0	0.00	0	44.60	44.80	0	2,800	0.00%
2023/04/10	1.4	45.00	2	44.60	44.65	-0.6	2,780	-0.02%
2023/04/07	2	45.10	0	0.00	45.10	2	2,753	0.07%
2023/04/06	1	45.00	3	44.87	45.00	-2	2,714	-0.07%
2023/03/31	0	0.00	1	44.25	44.55	-1	2,681	-0.04%
2023/03/30	3	43.93	2	43.90	43.90	1	2,617	0.04%
2023/03/28	5.4	43.77	0	0.00	43.75	5.4	2,596	0.21%
2023/03/27	0	0.00	2	43.78	43.95	-2	2,572	-0.08%
2023/03/24	0	0.00	1	43.80	43.75	-1	2,562	-0.04%
2023/03/21	0	0.00	3	43.25	43.60	-3	2,472	-0.12%
2023/03/20	5	42.69	0	0.00	42.85	5	2,388	0.21%
2023/03/17	0	0.00	2	43.05	43.20	-2	2,322	-0.09%
2023/03/16	1	42.65	1	43.15	42.80	0	2,195	0.00%
2023/03/14	6	42.75	1	42.80	42.75	5	2,080	0.24%
2023/03/13	9	42.79	1	42.55	42.95	8	1,994	0.40%
2023/03/10	0	0.00	1	42.70	42.60	-1	1,881	-0.05%
2023/03/09	1	42.65	4	42.41	42.20	-3	1,739	-0.17%
2023/03/08	0	0.00	1	41.10	41.15	-1	1,593	-0.06%
2023/03/07	2	40.85	3	40.95	41.00	-1	1,553	-0.06%
2023/03/06	1	41.40	0	0.00	41.45	1	1,494	0.07%
2023/03/03	4	42.26	22	42.14	42.75	-18	1,384	-1.30%
2023/03/02	32	40.86	14	40.94	41.35	18	1,175	1.53%
2023/03/01	1	38.75	0	0.00	39.05	1	958	0.10%
2023/02/23	0	0.00	1	38.65	38.65	-1	920	-0.11%
2023/02/22	0	0.00	1	38.15	38.60	-1	909	-0.11%
2023/02/21	2	38.63	0	0.00	38.60	2	907	0.22%
2023/02/16	0	0.00	1	37.65	37.75	-1	911	-0.11%
2023/02/08	1	37.45	1	37.35	37.45	0	968	0.00%
2023/02/07	0	0.00	2	38.20	38.25	-2	921	-0.22%
2023/02/06	0	38.25	0	0.00	38.25	0	918	0.00%
2023/02/03	1	38.20	1	38.25	38.30	0	920	0.00%
2023/02/01	0	0.00	2	37.35	37.50	-2	888	-0.23%
2023/01/31	0	0.00	2	37.63	37.30	-2	885	-0.23%
2023/01/30	2	37.55	0.6	37.65	37.60	1.4	869	0.16%
2023/01/12	0	0.00	2	36.90	36.90	-2	866	-0.23%
2023/01/11	0	0.00	3	37.02	36.90	-3	868	-0.35%
2023/01/09	5	37.18	0	0.00	37.15	5	874	0.57%
2023/01/06	5	36.75	5	36.95	37.00	0	876	0.00%
2023/01/05	0	0.00	8	36.95	36.85	-8	894	-0.89%
2023/01/04	10	36.15	4	36.15	36.20	6	878	0.68%
2022/12/30	0	0.00	1	35.90	35.80	-1	888	-0.11%
2022/12/28	0	0.00	1	35.75	35.80	-1	905	-0.11%
2022/12/22	0	0.00	5	35.70	35.80	-5	964	-0.52%
2022/12/21	0	0.00	1	35.45	35.50	-1	996	-0.10%
2022/12/19	4	35.70	1	35.85	35.90	3	1,039	0.29%
2022/12/16	2	36.30	0	0.00	35.85	2	1,044	0.19%
2022/12/15	0	0.00	2	36.58	36.55	-2	1,032	-0.19%
2022/12/14	6	36.48	0	0.00	36.50	6	1,048	0.57%
2022/12/13	0	0.00	5	36.60	36.40	-5	1,052	-0.48%
2022/12/12	0	0.00	1	36.35	36.40	-1	1,061	-0.09%
2022/12/09	0	0.00	4	36.59	36.65	-4	1,092	-0.37%
2022/12/08	10	36.22	9	36.36	36.55	1	1,114	0.09%
2022/12/07	10	36.50	3	36.35	36.40	7	1,132	0.62%
2022/12/06	0	0.00	3	37.78	37.50	-3	1,123	-0.27%
2022/12/05	0	0.00	1	38.20	38.10	-1	1,132	-0.09%
2022/12/01	4	38.00	1	37.90	37.95	3	1,167	0.26%
2022/11/30	0	0.00	2	37.70	37.95	-2	1,163	-0.17%
2022/11/25	0	0.00	2	37.10	36.95	-2	1,184	-0.17%
2022/11/22	0	0.00	3	36.77	36.85	-3	1,214	-0.25%
2022/11/21	4	36.59	1	36.60	36.55	3	1,219	0.25%
2022/11/17	2	36.55	0	0.00	36.70	2	1,230	0.16%
2022/11/14	0	0.00	1	36.35	36.35	-1	1,244	-0.08%
2022/11/11	1	36.45	1	36.75	36.40	0	1,248	0.00%
2022/11/10	3	36.17	0	0.00	36.30	3	1,244	0.24%
2022/11/08	3	35.75	0	0.00	35.60	3	1,247	0.24%
2022/11/07	0	0.00	30	35.07	35.20	-30	1,263	-2.38%
2022/11/04	0	0.00	2	34.45	34.45	-2	1,269	-0.16%
2022/11/03	0	0.00	10	34.40	34.40	-10	1,279	-0.78%
2022/11/02	0.2	34.25	0	0.00	34.30	0.2	1,282	0.02%
2022/11/01	2	33.70	3	33.50	33.85	-1	1,291	-0.08%
2022/10/25	5	32.75	0	0.00	32.75	5	1,369	0.37%
2022/10/24	0	0.00	5	33.45	33.15	-5	1,380	-0.36%
2022/10/20	6	32.75	0	0.00	33.95	6	1,396	0.43%
2022/10/13	1	32.30	0	0.00	32.30	1	1,493	0.07%
2022/10/12	3	33.50	1	33.95	33.55	2	1,497	0.13%
2022/10/07	1	34.65	1	34.65	34.45	0	1,556	0.00%
2022/10/05	2	35.30	5	35.40	35.00	-3	1,760	-0.17%
2022/10/04	2	34.75	2	34.65	34.75	0	1,820	0.00%
2022/10/03	0	0.00	1	34.20	34.15	-1	1,888	-0.05%
2022/09/30	0	0.00	5	33.95	34.05	-5	1,928	-0.26%
2022/09/29	0	0.00	5	33.65	33.55	-5	1,939	-0.26%
2022/09/28	54	33.15	0	0.00	33.05	54	1,970	2.74%
2022/09/21	0	0.00	2	36.15	36.00	-2	2,039	-0.10%
2022/09/20	2	36.25	0	0.00	36.35	2	2,026	0.10%
2022/09/15	0	0.00	1	36.90	36.70	-1	2,064	-0.05%
2022/09/14	2	37.08	0	0.00	37.00	2	2,084	0.10%
2022/09/13	1	36.90	0	0.00	36.85	1	2,080	0.05%
2022/09/08	0	0.00	1	36.00	36.15	-1	2,115	-0.05%
2022/09/01	1	37.20	5	37.20	37.20	-4	2,096	-0.19%
2022/08/31	1.2	37.66	0	0.00	37.65	1.2	2,086	0.06%
2022/08/23	0	0.00	5	37.95	38.05	-5	2,081	-0.24%
2022/08/22	0	0.00	1	38.15	38.25	-1	2,102	-0.05%
2022/08/19	6	38.28	0	0.00	38.30	6	2,101	0.29%
2022/08/15	1	38.70	0	0.00	38.70	1	2,078	0.05%
2022/08/10	0	0.00	1	37.20	37.10	-1	2,062	-0.05%
2022/08/05	0	0.00	1	36.65	36.70	-1	2,114	-0.05%
2022/08/04	2	36.58	0	0.00	36.65	2	2,127	0.09%
2022/08/03	0	0.00	12	36.85	36.95	-12	2,122	-0.57%
2022/08/02	0	0.00	2	37.15	37.30	-2	2,144	-0.09%
2022/08/01	1	37.00	1	37.20	37.80	0	2,233	0.00%
2022/07/29	0	0.00	2.2	37.04	37.00	-2.2	2,236	-0.10%
2022/07/28	7	37.04	5	37.04	37.05	2	2,239	0.09%
2022/07/27	0	0.00	30	36.95	36.95	-30	2,241	-1.34%
2022/07/22	8	37.43	10	37.31	37.30	-2	2,262	-0.09%
2022/07/21	5	36.83	1	36.85	37.00	4	2,288	0.17%
2022/07/20	0	0.00	1	36.10	35.95	-1	2,304	-0.04%
2022/07/19	14	35.48	14	34.94	35.50	0	2,309	0.00%
2022/07/15	10	34.10	0	0.00	34.05	10	2,305	0.43%
2022/07/14	30	34.53	0	0.00	34.45	30	2,277	1.32%
2022/07/13	6	38.23	4	38.28	38.70	2	2,180	0.09%
2022/07/12	1	37.80	30	37.95	37.80	-29	2,130	-1.36%
2022/07/11	2	39.38	0	0.00	39.20	2	2,083	0.10%
2022/07/08	1	41.05	1	40.80	40.90	0	2,032	0.00%
2022/07/07	11	39.90	0	0.00	40.05	11	2,004	0.55%
2022/07/06	1	40.55	1	39.50	39.50	0	2,021	0.00%
2022/07/05	1	40.45	0	0.00	40.45	1	2,055	0.05%
2022/07/01	0	0.00	1	40.15	39.90	-1	2,113	-0.05%
2022/06/29	0	0.00	4	43.50	43.30	-4	2,064	-0.19%
2022/06/28	1	43.90	2	43.90	43.90	-1	2,102	-0.05%
2022/06/27	3	44.07	0	0.00	44.30	3	2,139	0.14%
2022/06/24	0	0.00	1	43.15	43.10	-1	2,200	-0.05%
2022/06/22	3	43.75	0	0.00	43.55	3	2,255	0.13%
2022/06/21	3	44.13	0	0.00	45.05	3	2,270	0.13%
2022/06/20	0	0.00	10	44.05	43.95	-10	2,590	-0.39%
2022/06/17	2	45.50	0	0.00	45.65	2	2,602	0.08%
2022/06/15	0.3	47.10	1	47.15	46.95	-0.7	2,819	-0.02%
2022/06/14	1	46.85	0	0.00	47.00	1	2,845	0.04%
2022/06/13	0	0.00	3	47.38	47.35	-3	2,893	-0.10%
2022/06/10	1	47.95	0	0.00	48.05	1	2,937	0.03%
2022/06/07	0	0.00	1	48.40	48.50	-1	3,097	-0.03%
2022/06/06	0	0.00	0	48.28	48.35	0	3,153	0.00%
2022/06/02	0	0.00	2	48.25	48.20	-2	3,288	-0.06%
2022/06/01	0	0.00	1	48.15	48.25	-1	3,443	-0.03%
2022/05/31	1	47.85	0	0.00	47.70	1	3,486	0.03%
2022/05/26	0	0.00	1	48.25	47.80	-1	3,656	-0.03%
2022/05/25	3	47.90	0	0.00	48.10	3	3,742	0.08%
2022/05/24	3	48.00	6	48.11	47.90	-3	3,836	-0.08%
2022/05/23	1	48.10	2	48.05	48.05	-1	3,889	-0.03%
2022/05/20	4	47.85	0	0.00	47.75	4	4,000	0.10%
2022/05/19	0	0.00	1	47.25	47.60	-1	4,122	-0.02%
2022/05/18	4	47.64	5	47.70	47.90	-1	4,273	-0.02%
2022/05/16	5	46.40	2	46.43	46.35	3	5,858	0.05%
2022/05/13	2	46.45	0	0.00	46.90	2	5,964	0.03%
2022/05/10	2	45.98	0.5	46.55	47.20	1.5	5,997	0.03%
2022/05/09	5	46.90	0	0.00	46.90	5	6,009	0.08%
2022/04/27	2	45.00	0	0.00	45.15	2	6,080	0.03%
2022/04/26	5.5	46.95	0	0.00	46.15	5.5	6,086	0.09%
2022/04/25	0	0.00	1	47.30	47.15	-1	6,076	-0.02%
2022/04/20	1	48.10	0	0.00	48.20	1	6,095	0.02%
2022/04/18	0	0.00	5	47.55	47.55	-5	6,145	-0.08%
2022/04/14	0	0.00	1	48.75	48.70	-1	6,173	-0.02%
2022/04/12	0	0.00	4	48.50	48.25	-4	6,291	-0.06%
2022/04/11	0	0.00	5	49.20	49.15	-5	6,341	-0.08%
2022/04/07	4	50.50	0	0.00	50.40	4	6,601	0.06%
2022/03/28	0	51.80	0	0.00	51.80	0	6,918	0.00%
2022/03/24	5	51.40	1	51.60	51.80	4	6,856	0.06%
2022/03/23	21	51.14	5	51.40	51.40	16	6,850	0.23%
2022/03/16	3	51.40	0	0.00	50.60	3	6,501	0.05%
2022/03/14	0	0.00	1	52.70	52.40	-1	6,713	-0.01%
2022/03/10	3	52.30	0	0.00	52.40	3	6,905	0.04%
2022/03/09	2	50.20	0	0.00	51.40	2	6,835	0.03%
2022/03/08	8	51.26	0	0.00	49.85	8	6,797	0.12%
2022/03/03	1	55.30	0	0.00	54.30	1	6,613	0.02%
2022/03/01	0	0.00	2	53.30	53.70	-2	6,501	-0.03%
2022/02/25	1	53.10	0	0.00	53.10	1	6,451	0.02%
2022/02/24	1	52.00	0	0.00	52.70	1	6,381	0.02%
2022/02/22	10	52.40	10	52.80	52.30	0	6,318	0.00%
2022/02/21	2	53.25	3	53.43	53.20	-1	6,204	-0.02%
2022/02/18	3.1	53.51	2	53.10	53.60	1.1	6,091	0.02%
2022/02/17	14	54.94	10	54.92	53.90	4	5,972	0.07%
2022/02/16	1	54.20	11	53.48	54.70	-10	4,980	-0.20%
2022/02/15	9	50.83	7	50.06	50.70	2	4,395	0.05%
2022/02/14	11	49.35	0	0.00	49.65	11	4,292	0.26%
2022/02/08	1	48.85	0	0.00	49.05	1	4,232	0.02%
2022/01/19	1	49.95	0	0.00	49.75	1	4,434	0.02%
2022/01/18	2	50.60	2	50.40	50.70	0	4,407	0.00%
2022/01/14	1	49.35	0	0.00	49.35	1	4,371	0.02%
2022/01/13	2	49.75	0	0.00	49.70	2	4,374	0.05%
2022/01/11	1	49.80	1	49.65	49.50	0	4,320	0.00%
2022/01/10	0	0.00	9	49.46	49.50	-9	4,283	-0.21%
2022/01/07	1	49.35	3	49.50	49.20	-2	4,263	-0.05%
2022/01/06	4	49.84	4	49.85	49.75	0	4,246	0.00%
2022/01/05	0	0.00	1	50.00	49.75	-1	4,301	-0.02%
2022/01/04	4	51.43	5	50.76	50.90	-1	4,240	-0.02%
2022/01/03	1	50.30	2	50.75	51.00	-1	4,155	-0.02%
2021/12/30	10	50.48	7	50.29	50.50	3	4,067	0.07%
2021/12/29	14	49.68	11	49.51	49.70	3	3,845	0.08%
2021/12/28	4	48.85	3	48.52	48.90	1	3,648	0.03%
2021/12/27	0	0.00	1	47.65	47.70	-1	3,515	-0.03%
2021/12/24	0	0.00	37	47.20	47.20	-37	3,544	-1.04%
2021/12/23	12	47.10	0	0.00	47.15	12	3,542	0.34%
2021/12/20	2	47.55	0	0.00	47.50	2	3,481	0.06%
2021/12/14	10	47.00	6	47.21	46.90	4	3,557	0.11%
2021/12/13	0	0.00	15	47.73	47.95	-15	3,473	-0.43%
2021/12/10	10	47.03	0	0.00	47.20	10	3,442	0.29%
2021/12/09	19	47.77	10	47.56	47.65	9	3,461	0.26%
2021/12/08	1	47.30	5	46.95	47.00	-4	3,405	-0.12%
2021/12/07	11	46.81	6	46.73	46.80	5	3,422	0.15%
2021/12/03	2	44.58	0	0.00	44.65	2	3,197	0.06%
2021/12/02	1	44.40	0	0.00	44.35	1	3,229	0.03%
2021/11/30	0	0.00	1	44.60	45.00	-1	3,218	-0.03%
2021/11/26	0	0.00	1	44.25	43.95	-1	3,117	-0.03%
2021/11/25	1	44.50	0	0.00	44.50	1	3,109	0.03%
2021/11/19	5	44.00	0	0.00	44.00	5	3,103	0.16%
2021/11/16	1	44.15	0	0.00	44.20	1	3,110	0.03%
2021/11/12	3	44.45	0	0.00	44.45	3	3,129	0.10%
2021/11/11	3	44.42	1	44.40	44.20	2	3,130	0.06%
2021/11/10	3	44.20	1	44.05	44.20	2	3,148	0.06%
2021/11/09	1	43.55	0	0.00	43.60	1	3,176	0.03%
2021/11/04	4	43.51	3.2	43.33	43.10	0.8	3,437	0.02%
2021/10/27	0	0.00	1	43.55	43.60	-1	3,669	-0.03%
2021/10/26	1	43.50	0	0.00	43.50	1	3,735	0.03%
2021/10/25	1	43.25	0	0.00	43.25	1	3,761	0.03%
2021/10/12	3	42.52	0	0.00	43.00	3	5,007	0.06%
2021/10/07	7	43.42	7	43.41	43.45	0	5,056	0.00%
2021/09/29	50	44.50	0	0.00	44.25	50	5,850	0.85%
2021/09/23	0	0.00	1	45.50	45.60	-1	5,989	-0.02%
2021/09/17	2	45.40	0	0.00	45.95	2	5,996	0.03%
2021/09/14	0	0.00	2	46.03	45.80	-2	5,898	-0.03%
2021/09/13	1	45.50	1	45.80	45.50	0	5,814	0.00%
2021/09/10	0	0.00	17	44.86	45.25	-17	5,733	-0.30%
2021/09/09	0	0.00	0.2	44.10	44.10	-0.2	5,593	0.00%
2021/09/07	0	0.00	10	43.35	43.55	-10	5,598	-0.18%
2021/09/06	4	43.30	5	42.90	42.70	-1	5,591	-0.02%
2021/08/31	10	43.80	10.2	43.75	43.85	-0.2	5,611	0.00%
2021/08/30	0	0.00	1	43.65	43.55	-1	5,626	-0.02%
2021/08/19	5	42.58	0	0.00	42.30	5	5,732	0.09%
2021/08/18	25	43.30	0	0.00	43.45	25	5,718	0.44%
2021/08/17	0	0.00	50	42.30	42.10	-50	5,718	-0.87%
2021/08/13	30	43.15	0	0.00	43.15	30	5,725	0.52%
2021/08/12	0	0.00	33.2	43.89	43.95	-33.2	5,711	-0.58%
2021/08/11	2	41.55	0	0.00	41.85	2	5,663	0.04%
2021/08/10	0	0.00	1	42.75	42.55	-1	5,794	-0.02%
2021/08/09	1	43.60	0	0.00	43.50	1	5,853	0.02%
2021/08/06	4	44.35	24	44.95	44.30	-20	5,893	-0.34%
2021/08/05	0	0.00	4	45.24	46.50	-4	5,750	-0.07%
2021/07/30	2	44.30	4	44.35	44.30	-2	5,866	-0.03%
2021/07/29	4	44.75	1	44.65	44.75	3	5,878	0.05%
2021/07/28	2	43.90	12	44.99	45.05	-10	5,903	-0.17%
2021/07/27	0	0.00	20	45.40	45.30	-20	5,960	-0.34%
2021/07/26	15	45.40	25	45.26	45.80	-10	5,963	-0.17%
2021/07/23	0	0.00	25	44.78	44.65	-25	5,942	-0.42%
2021/07/22	41	46.26	26.1	46.30	44.80	14.9	5,851	0.25%
2021/07/21	5	46.20	20	45.70	45.05	-15	5,432	-0.28%
2021/07/20	12	46.11	1	46.00	45.50	11	5,456	0.20%
2021/07/19	31	45.91	2	45.70	46.45	29	5,649	0.51%
2021/07/16	0	0.00	3	45.18	45.25	-3	5,901	-0.05%
2021/07/14	0	0.00	20	44.00	44.20	-20	6,041	-0.33%
2021/07/13	2	44.78	0	0.00	44.30	2	6,135	0.03%
2021/07/09	4	42.93	4	43.15	43.30	0	6,113	0.00%
2021/07/07	0	0.00	26	43.53	43.50	-26	6,245	-0.42%
2021/07/06	31	42.81	7	42.98	42.65	24	6,231	0.39%
2021/07/05	2	41.55	2	42.08	42.15	0	6,150	0.00%
2021/07/02	1	39.75	1	39.90	39.90	0	6,056	0.00%
2021/06/30	2	40.38	4	40.20	40.25	-2	6,207	-0.03%
2021/06/29	0.1	40.25	0	40.25	40.25	0.1	6,215	0.00%
2021/06/28	5	39.65	4	39.74	39.85	1	6,190	0.02%
2021/06/25	0	0.00	2	39.70	39.70	-2	6,217	-0.03%
2021/06/23	0	0.00	12	39.35	39.50	-12	6,288	-0.19%
2021/06/18	0	0.00	5	39.86	40.00	-5	6,460	-0.08%
2021/06/17	1	39.50	0	0.00	39.60	1	6,504	0.02%
2021/06/16	0	0.00	3	39.40	39.65	-3	6,597	-0.05%
2021/06/15	0.9	39.90	0	0.00	39.70	0.9	6,621	0.01%
2021/06/03	1	39.95	2	40.08	39.95	-1	7,398	-0.01%
2021/06/02	1	40.05	0	0.00	39.95	1	7,399	0.01%
2021/05/28	0	0.00	2	39.85	39.75	-2	7,404	-0.03%
2021/05/27	2	38.90	2	38.98	39.50	0	7,460	0.00%
2021/05/26	0	0.00	1	38.95	39.15	-1	7,474	-0.01%
2021/05/25	0	0.00	6	39.12	39.00	-6	7,507	-0.08%
2021/05/24	10	38.50	22	38.45	38.40	-12	7,519	-0.16%
2021/05/21	2.9	38.22	9	38.12	38.40	-6.1	7,538	-0.08%
2021/05/20	3	38.05	4	38.20	37.80	-1	7,617	-0.01%
2021/05/19	23	37.95	6.1	37.81	38.10	16.9	7,637	0.22%
2021/05/18	20	36.88	20.6	36.98	37.30	-0.6	7,613	-0.01%
2021/05/17	0	0.00	15	36.50	35.85	-15	7,463	-0.20%
2021/05/14	15	38.50	16	39.39	38.65	-1	7,371	-0.01%
2021/05/12	1	37.30	0	0.00	37.80	1	7,256	0.01%
2021/05/11	1	40.90	0	0.00	40.45	1	7,117	0.01%
2021/05/10	0	0.00	2	42.00	42.80	-2	7,054	-0.03%
2021/05/07	0	0.00	2	42.40	42.50	-2	7,085	-0.03%
2021/05/06	1	41.60	0	0.00	41.70	1	7,103	0.01%
2021/05/04	1	40.65	2	39.68	40.90	-1	7,295	-0.01%
2021/05/03	1	41.60	0	0.00	41.80	1	7,214	0.01%
2021/04/28	1	42.70	1	42.80	42.70	0	7,152	0.00%
2021/04/27	1	42.20	2	42.15	42.55	-1	7,270	-0.01%
2021/04/26	3	42.87	1	43.10	43.25	2	7,365	0.03%
2021/04/23	24	41.76	0	0.00	41.10	24	7,273	0.33%
2021/04/22	9	44.21	33	44.28	43.00	-24	6,989	-0.34%
2021/04/21	13	48.47	2	48.60	48.50	11	6,614	0.17%
2021/04/20	22	48.89	3	48.15	48.80	19	6,487	0.29%
2021/04/19	9	48.78	1	48.80	48.75	8	6,432	0.12%
2021/04/16	5	47.60	10	47.31	47.85	-5	6,365	-0.08%
2021/04/15	8	46.37	1	46.55	46.55	7	6,269	0.11%
2021/04/14	4	45.58	0	0.00	45.70	4	6,174	0.06%
2021/04/13	11	46.20	13	46.13	45.85	-2	6,082	-0.03%
2021/04/12	8	46.88	0	0.00	46.75	8	5,951	0.13%
2021/04/09	12	46.08	20	45.72	46.35	-8	5,797	-0.14%
2021/04/08	5	44.94	2	45.10	45.00	3	5,596	0.05%
2021/04/07	14	43.63	5	43.90	44.50	9	5,526	0.16%
2021/04/06	20	43.05	2	43.03	43.10	18	5,414	0.33%
2021/03/31	2	42.75	0	0.00	42.80	2	5,362	0.04%
2021/03/30	0	0.00	5	42.81	42.85	-5	5,364	-0.09%
2021/03/29	2	42.40	4	42.41	42.70	-2	5,359	-0.04%
2021/03/25	21	42.05	1	42.00	41.90	20	5,375	0.37%
2021/03/24	2	41.55	1	41.80	41.85	1	5,406	0.02%
2021/03/23	7	42.24	0	0.00	42.15	7	5,342	0.13%
2021/03/22	13	42.67	0	0.00	42.65	13	5,350	0.24%
2021/03/19	8	42.88	26	42.98	42.80	-18	5,381	-0.33%
2021/03/18	3	42.55	0	0.00	42.65	3	5,313	0.06%
2021/03/17	4	42.69	4	42.73	42.60	0	5,379	0.00%
2021/03/16	26.2	42.35	21	42.88	42.65	5.2	5,455	0.09%
2021/03/15	4	42.16	0	0.00	42.45	4	5,319	0.08%
2021/03/12	1	40.35	0	0.00	40.50	1	5,182	0.02%
2021/03/11	0	0.00	12	39.74	39.65	-12	5,186	-0.23%
2021/03/10	2	39.10	0	0.00	39.25	2	5,238	0.04%
2021/03/09	1	38.90	0	0.00	39.20	1	5,255	0.02%
2021/03/08	0	0.00	2	38.60	38.40	-2	5,232	-0.04%
2021/03/03	1	38.40	0	0.00	38.75	1	5,361	0.02%
2021/03/02	10	39.20	1	39.10	39.00	9	5,472	0.16%
2021/02/24	2	38.00	0	0.00	38.05	2	5,425	0.04%
2021/02/22	0	0.00	12	38.69	38.50	-12	5,335	-0.22%
2021/02/18	0	0.00	1	37.10	37.10	-1	5,210	-0.02%
2021/02/17	31	36.63	3	36.62	36.65	28	5,207	0.54%
2021/01/29	1	35.65	5	35.32	34.85	-4	5,020	-0.08%
2021/01/28	1	36.20	1	36.50	35.80	0	4,927	0.00%
2021/01/27	0	0.00	1.8	37.03	36.85	-1.8	4,836	-0.04%
2021/01/26	0	0.00	8	36.99	36.70	-8	4,746	-0.17%
2021/01/25	0	0.00	4	35.89	36.00	-4	4,509	-0.09%
2021/01/22	0	0.00	22	35.22	35.65	-22	4,485	-0.49%
2021/01/19	4	35.94	0	0.00	35.95	4	4,299	0.09%
2021/01/13	0	0.00	2	35.15	35.15	-2	4,080	-0.05%
2021/01/12	0	0.00	102	35.30	35.00	-102	4,043	-2.52%	大賣/鉅額交易
2021/01/11	2	35.00	3	35.07	35.20	-1	3,938	-0.03%
2021/01/07	10	33.95	0	0.00	34.20	10	3,772	0.27%
2020/12/28	1	34.65	0	34.60	34.70	1	3,609	0.03%
2020/12/24	0	0.00	1	34.55	34.45	-1	3,557	-0.03%
2020/12/22	1	34.20	0	0.00	33.95	1	3,497	0.03%
2020/12/16	0	0.00	11	34.52	34.95	-11	3,325	-0.33%
2020/12/15	1	34.35	0	0.00	34.20	1	3,237	0.03%
2020/12/11	0	0.00	22	34.95	34.60	-22	3,089	-0.71%
2020/12/10	20	34.80	22	34.52	34.80	-2	2,972	-0.07%
2020/12/09	0	0.00	7	34.13	34.40	-7	2,798	-0.25%
2020/12/08	0	0.00	32	33.53	33.75	-32	2,700	-1.19%
2020/12/07	5	33.83	0	0.00	33.90	5	2,640	0.19%
2020/12/04	20	33.40	21	33.48	33.40	-1	2,541	-0.04%
2020/12/03	0	0.00	4	33.30	32.90	-4	2,397	-0.17%
2020/12/02	1	33.00	4	32.84	33.15	-3	2,326	-0.13%
2020/12/01	110	32.61	1	32.55	32.60	109	2,202	4.95%	大買/鉅額交易
2020/11/30	9	32.53	4	32.59	32.60	5	2,168	0.23%
2020/11/27	2	32.20	0	0.00	32.35	2	2,088	0.10%
2020/11/26	16	32.39	12	32.39	32.40	4	2,030	0.20%
2020/11/23	0	0.00	3	31.35	31.35	-3	1,739	-0.17%
2020/11/20	0	0.00	3	31.00	31.10	-3	1,689	-0.18%
2020/11/18	0	0.00	1	31.00	31.00	-1	1,681	-0.06%
2020/11/17	10	30.90	27	31.00	30.95	-17	1,668	-1.02%
2020/11/16	1	31.10	1	31.00	31.05	0	1,704	0.00%
2020/11/13	2	30.60	0	0.00	30.70	2	1,684	0.12%
2020/11/09	0	0.00	0	30.30	30.30	0	1,626	0.00%
2020/10/26	5	30.03	5	30.05	30.00	0	1,604	0.00%
2020/10/15	0	0.00	5	29.75	29.70	-5	1,754	-0.29%
2020/10/08	3	29.52	0	0.00	29.55	3	1,781	0.17%
2020/10/07	2	29.53	0	0.00	29.45	2	1,801	0.11%
2020/10/05	5	29.25	0	0.00	29.15	5	1,885	0.27%
2020/09/24	0	0.00	5	29.20	29.05	-5	2,234	-0.22%
2020/09/11	0	0.00	5	29.60	29.55	-5	2,664	-0.19%
2020/09/10	0	0.00	0	30.00	29.65	0	2,676	0.00%
2020/08/26	5	29.80	0	0.00	29.85	5	3,351	0.15%
2020/08/20	0	0.00	5	29.25	29.25	-5	3,487	-0.14%
2020/08/19	1	30.10	24	29.90	29.90	-23	3,465	-0.66%
2020/08/17	1	30.35	0	0.00	30.45	1	3,600	0.03%
2020/08/13	5	30.30	0	0.00	30.10	5	3,691	0.14%
2020/08/11	2	30.50	0	0.00	30.25	2	3,777	0.05%
2020/08/10	12	30.60	0	0.00	30.55	12	3,849	0.31%
2020/08/07	2	30.30	0	0.00	30.40	2	3,907	0.05%
2020/07/28	3	29.12	0	0.00	29.00	3	4,304	0.07%
2020/07/27	1	29.30	1	29.35	29.35	0	4,399	0.00%
2020/07/15	0	0.00	1	30.05	30.00	-1	5,486	-0.02%
2020/07/09	1	30.80	0	0.00	30.85	1	6,006	0.02%
2020/07/08	1	30.60	0	0.00	30.60	1	6,067	0.02%
2020/07/07	3	30.67	0	0.00	30.55	3	6,140	0.05%
2020/07/06	6	30.83	0	0.00	30.75	6	6,167	0.10%
2020/07/03	7	30.61	0	0.00	30.80	7	6,181	0.11%
2020/07/02	2	30.10	11	30.15	30.15	-9	6,161	-0.15%
2020/07/01	12	30.08	0	0.00	30.00	12	6,180	0.19%
2020/06/30	0	0.00	1	29.65	29.75	-1	6,173	-0.02%
2020/06/29	1	29.55	0	0.00	29.55	1	6,211	0.02%
2020/06/23	1	30.15	0	0.00	29.95	1	6,227	0.02%
2020/06/22	1	30.00	0	0.00	30.00	1	6,242	0.02%
2020/06/19	0	0.00	5	29.56	29.60	-5	6,262	-0.08%
2020/06/18	5	29.45	3	29.50	29.45	2	6,153	0.03%
2020/06/16	0	0.00	2	29.90	29.85	-2	6,135	-0.03%
2020/06/12	1	29.60	0	0.00	29.85	1	6,229	0.02%
2020/06/11	2	30.53	0	0.00	30.05	2	6,262	0.03%
2020/06/10	1	30.55	0	0.00	30.70	1	6,292	0.02%
2020/06/09	0	0.00	1	30.70	30.65	-1	6,386	-0.02%
2020/06/08	10	31.06	8	31.15	30.95	2	6,409	0.03%
2020/06/05	5	31.03	1	30.85	31.35	4	6,387	0.06%
2020/06/04	1	30.15	0	0.00	30.20	1	6,262	0.02%
2020/06/03	1	30.30	1	30.20	30.15	0	6,298	0.00%
2020/06/02	3	30.27	1	30.15	30.30	2	6,461	0.03%
2020/05/21	9	30.42	2	30.30	30.35	7	6,136	0.11%
2020/05/19	2	30.28	0	0.00	30.25	2	6,034	0.03%
2020/05/15	3	30.78	0	0.00	30.70	3	5,998	0.05%
2020/05/14	2	31.65	0	0.00	31.35	2	5,926	0.03%
2020/05/13	0	0.00	5	32.40	32.40	-5	5,884	-0.08%
2020/05/12	1	32.55	0	0.00	32.80	1	5,851	0.02%
2020/05/11	3	32.30	3	32.05	32.25	0	5,803	0.00%
2020/05/08	3	31.97	5	31.95	31.90	-2	5,762	-0.03%
2020/05/07	1	32.50	0	0.00	32.45	1	5,676	0.02%
2020/05/06	2	32.68	0	0.00	32.40	2	5,663	0.04%
2020/05/05	0	0.00	5	33.00	32.65	-5	5,648	-0.09%
2020/05/04	6	32.97	2	33.00	32.80	4	5,626	0.07%
2020/04/30	7	33.61	2	34.35	33.70	5	5,580	0.09%
2020/04/29	0	0.00	1	34.10	34.20	-1	5,545	-0.02%
2020/04/28	6	33.83	5	33.31	34.10	1	5,516	0.02%
2020/04/27	12	32.15	0	0.00	32.30	12	5,336	0.22%
2020/04/24	5	31.96	5	31.95	31.85	0	5,273	0.00%
2020/04/23	10	32.30	0	0.00	32.15	10	5,168	0.19%
2020/04/22	9	34.87	0	0.00	34.95	9	4,997	0.18%
2020/04/21	5	35.01	5	35.00	35.00	0	4,864	0.00%
2020/04/17	1	34.95	2	35.38	34.95	-1	4,768	-0.02%
2020/04/16	0	0.00	6	35.00	35.20	-6	4,690	-0.13%
2020/04/15	10	34.20	1	34.15	34.45	9	4,536	0.20%
2020/04/14	0	0.00	2	33.88	33.90	-2	4,471	-0.04%
2020/04/10	0	0.00	24	32.90	32.80	-24	4,260	-0.56%
2020/04/08	0	0.00	4	31.78	32.00	-4	4,155	-0.10%
2020/04/07	3	30.85	1	30.80	31.20	2	4,046	0.05%
2020/04/06	1	30.35	0	0.00	30.55	1	3,975	0.03%
2020/03/30	0	0.00	10	29.45	29.90	-10	3,840	-0.26%
2020/03/27	1	29.70	0	0.00	29.40	1	3,813	0.03%
2020/03/26	0	0.00	1	29.40	29.60	-1	3,764	-0.03%
2020/03/25	0	0.00	1	29.05	29.00	-1	3,727	-0.03%
2020/03/24	0	0.00	1	28.55	28.40	-1	3,680	-0.03%
2020/03/23	1	27.60	0	0.00	27.55	1	3,723	0.03%
2020/03/20	5	28.70	0	0.00	28.40	5	3,721	0.13%
2020/03/19	5	27.00	0	0.00	26.70	5	3,643	0.14%
2020/03/18	24	29.95	1	30.45	29.50	23	3,535	0.65%
2020/03/17	1	30.10	0	0.00	30.10	1	3,469	0.03%
2020/03/13	0	0.00	40	30.50	31.45	-40	3,305	-1.21%
2020/03/12	1	31.10	20	31.50	31.60	-19	3,172	-0.60%
2020/03/11	1	31.95	0	0.00	32.10	1	3,074	0.03%
2020/03/10	1	31.20	1	31.95	32.25	0	3,001	0.00%
2020/03/06	2	32.50	0	0.00	32.65	2	2,859	0.07%
2020/03/05	0	0.00	1	31.90	32.00	-1	2,628	-0.04%
2020/03/03	1	31.15	0	0.00	31.15	1	2,569	0.04%
2020/03/02	0	0.00	1	31.00	30.70	-1	2,564	-0.04%
2020/02/24	0	0.00	0	31.85	31.85	0	2,488	0.00%
2020/02/20	1	32.05	0	0.00	32.05	1	2,472	0.04%
2020/02/19	0	0.00	0	31.95	32.05	0	2,476	0.00%
2020/02/17	1	32.00	11	32.00	32.10	-10	2,500	-0.40%
2020/02/14	0	0.00	15	32.03	32.05	-15	2,553	-0.59%
2020/02/13	2	31.60	0	0.00	31.50	2	2,495	0.08%
2020/02/12	0	0.00	2	31.40	31.55	-2	2,467	-0.08%
2020/02/11	10	31.20	0	0.00	31.05	10	2,449	0.41%
2020/02/07	1	31.15	1	31.70	31.05	0	2,413	0.00%
2020/02/06	5	31.73	6	31.96	31.70	-1	2,371	-0.04%
2020/02/05	0	0.00	5	32.00	31.80	-5	2,342	-0.21%
2020/02/04	5	31.80	0	0.00	31.80	5	2,303	0.22%
2020/02/03	7	31.85	3	32.10	32.05	4	2,265	0.18%
2020/01/31	2	32.70	8	32.28	32.70	-6	2,152	-0.28%
2020/01/30	1	30.45	1	30.55	30.65	0	2,032	0.00%
2020/01/20	0	0.00	10	32.50	32.30	-10	1,955	-0.51%
2020/01/17	0	0.00	3	32.30	32.30	-3	1,916	-0.16%
2020/01/16	0	0.00	2	32.20	32.20	-2	1,892	-0.11%
2020/01/14	1	32.30	2	32.30	32.30	-1	1,826	-0.05%
2020/01/13	6	32.19	8	32.50	32.05	-2	1,766	-0.11%
2020/01/10	10	31.50	19	31.62	31.75	-9	1,607	-0.56%
2020/01/09	35	31.44	34	31.31	31.15	1	1,515	0.07%
2020/01/08	0	0.00	1	31.30	31.15	-1	1,452	-0.07%
2020/01/07	1	30.65	1	31.00	30.90	0	1,400	0.00%
2020/01/06	3	30.45	6	30.80	30.75	-3	1,373	-0.22%
2020/01/03	5	31.05	0	0.00	30.55	5	1,354	0.37%
2020/01/02	0	0.00	12	30.49	30.40	-12	1,331	-0.90%
2019/12/18	3	30.05	2	30.28	30.30	1	1,499	0.07%
2019/12/03	1	29.25	0	0.00	29.30	1	1,484	0.07%
2019/11/28	2	29.95	0	0.00	29.90	2	1,474	0.14%
2019/11/27	0	0.00	4	30.00	30.05	-4	1,486	-0.27%
2019/11/18	0	0.00	1	30.00	30.00	-1	1,524	-0.07%
2019/11/15	0	0.00	1	29.85	29.80	-1	1,518	-0.07%
2019/11/14	1	29.85	6	29.95	29.80	-5	1,508	-0.33%
2019/11/13	0	0.00	2	30.10	30.10	-2	1,460	-0.14%
2019/10/08	0	0.00	10	29.60	29.60	-10	2,375	-0.42%
2019/10/07	0	0.00	1	30.85	30.40	-1	2,407	-0.04%
2019/10/04	6	30.52	2	30.60	30.60	4	2,442	0.16%
2019/10/03	3	29.95	4	29.96	30.15	-1	2,407	-0.04%
2019/09/26	0	0.00	2	29.10	29.20	-2	2,433	-0.08%
2019/09/24	0	0.00	3	29.25	29.10	-3	2,488	-0.12%
2019/09/18	0	0.00	3	29.03	29.00	-3	2,486	-0.12%
2019/09/12	0	0.00	1	29.25	29.25	-1	2,499	-0.04%
2019/09/11	1	29.40	1	29.30	29.15	0	2,509	0.00%
2019/09/06	0	0.00	5	28.90	28.80	-5	2,473	-0.20%
2019/09/04	0	0.00	4	28.75	28.75	-4	2,495	-0.16%
2019/08/29	10.1	28.30	0	0.00	28.30	10.1	2,608	0.39%
2019/08/27	0.6	28.80	0	0.00	28.45	0.6	2,623	0.02%
2019/08/22	1	29.10	3	28.90	28.90	-2	2,698	-0.07%
2019/08/21	3	28.95	0	0.00	28.90	3	2,704	0.11%
2019/08/20	0	0.00	11	28.75	28.75	-11	2,654	-0.41%
2019/08/19	2	28.65	0	0.00	28.70	2	2,655	0.08%
2019/08/16	1	28.50	10	28.60	28.55	-9	2,650	-0.34%
2019/08/08	0	0.00	0.2	27.85	27.85	-0.2	2,533	-0.01%
2019/08/07	1	27.75	3	27.75	27.70	-2	2,537	-0.08%
2019/08/05	1	27.60	0	0.00	27.45	1	2,559	0.04%
2019/08/02	0	0.00	1	27.85	27.85	-1	2,586	-0.04%
2019/07/31	10	27.80	0	0.00	28.20	10	2,588	0.39%
2019/07/29	2	28.15	3	28.30	28.10	-1	2,569	-0.04%
2019/07/26	0	0.00	3	28.25	28.40	-3	2,555	-0.12%
2019/07/25	11	28.11	0	0.00	28.15	11	2,537	0.43%
2019/07/24	2	27.95	8	27.93	27.85	-6	2,508	-0.24%
2019/07/22	1	28.80	1	29.05	28.70	0	2,423	0.00%
2019/07/19	2	31.88	1	31.90	31.90	1	2,284	0.04%
2019/07/18	14	31.88	0	0.00	31.85	14	2,149	0.65%
2019/07/17	12	32.15	4	32.05	32.20	8	2,049	0.39%
2019/07/16	1	32.75	0	0.00	32.35	1	1,984	0.05%
2019/07/15	0.7	32.85	0	0.00	32.80	0.7	1,896	0.04%
2019/07/12	4	33.03	1	33.05	33.00	3	1,835	0.16%
2019/07/11	3	33.00	0	0.00	32.90	3	1,780	0.17%
2019/07/09	0	0.00	20	32.20	32.15	-20	1,710	-1.17%
2019/07/08	0	0.00	5	31.95	31.85	-5	1,686	-0.30%
2019/07/04	0	0.00	1	32.20	32.25	-1	1,926	-0.05%
2019/07/03	15	32.02	1	32.00	32.05	14	1,917	0.73%
2019/07/01	0	0.00	2	31.80	31.80	-2	1,903	-0.11%
2019/06/28	2	31.55	0	0.00	31.55	2	1,874	0.11%
2019/06/21	2	31.20	0	0.00	31.10	2	1,951	0.10%
2019/06/14	0	0.00	1	31.10	30.90	-1	2,063	-0.05%
2019/06/13	0.6	31.20	0	0.00	31.20	0.6	2,120	0.03%
2019/06/12	0	0.00	1	30.90	30.90	-1	2,211	-0.05%
2019/06/10	2	29.75	0	0.00	30.20	2	2,288	0.09%
2019/06/06	0	0.00	1	31.35	31.30	-1	2,289	-0.04%
2019/06/03	1	31.05	0	0.00	31.20	1	2,374	0.04%
2019/05/31	0	0.00	2	31.45	31.55	-2	2,379	-0.08%
2019/05/29	0	0.00	1	31.20	30.80	-1	2,366	-0.04%
2019/05/28	0	0.00	1	30.35	31.80	-1	2,341	-0.04%
2019/05/24	1	29.90	0	0.00	30.40	1	2,369	0.04%
2019/05/14	3	28.75	3	29.05	29.75	0	2,401	0.00%
2019/05/13	2	29.50	2	29.45	29.40	0	2,399	0.00%
2019/05/10	2	30.35	0	0.00	29.95	2	2,435	0.08%
2019/05/06	0	0.00	2	30.70	30.65	-2	2,409	-0.08%
2019/04/30	1	30.65	0	0.00	30.80	1	2,392	0.04%
2019/04/29	1	30.85	0	0.00	30.80	1	2,402	0.04%
2019/04/17	0.5	31.50	0	0.00	31.55	0.5	2,414	0.02%
2019/04/16	0	0.00	6	31.43	31.40	-6	2,395	-0.25%
2019/04/15	0	0.00	8	31.50	31.35	-8	2,359	-0.34%
2019/04/12	0	0.00	3	31.63	31.60	-3	2,334	-0.13%
2019/04/11	20.4	32.00	29	32.30	32.00	-8.6	2,301	-0.37%
2019/04/10	0.4	31.85	0	0.00	31.70	0.4	2,097	0.02%
2019/04/09	6	31.30	6	31.35	31.50	0	1,993	0.00%
2019/03/26	0	0.00	1	31.20	31.25	-1	1,853	-0.05%
2019/03/25	0	0.00	3	30.85	30.80	-3	1,823	-0.16%
2019/03/22	3	30.65	0	0.00	30.65	3	1,773	0.17%
2019/03/18	3	30.70	0	0.00	30.65	3	1,637	0.18%
2019/03/15	0	0.00	1	30.15	30.25	-1	1,583	-0.06%
2019/01/21	10	28.80	2	28.83	28.85	8	1,459	0.55%
2019/01/10	0	0.00	6.9	28.19	28.45	-6.9	1,602	-0.43%
2019/01/04	0	0.00	1	27.25	27.25	-1	1,618	-0.06%
2018/12/24	10	27.20	0	0.00	27.40	10	1,775	0.56%
2018/12/13	1	28.75	0	0.00	28.85	1	1,803	0.06%
2018/12/12	1	28.60	0	0.00	28.85	1	1,835	0.05%
2018/12/10	10	27.90	0	0.00	28.15	10	1,881	0.53%
2018/12/06	1	29.10	1	29.30	28.85	0	1,886	0.00%
2018/11/12	0	0.00	23	28.77	29.10	-23	2,282	-1.01%
2018/11/09	11	28.46	0	0.00	28.75	11	2,291	0.48%
2018/11/08	5	28.70	1	28.75	28.80	4	2,311	0.17%
2018/11/06	1	28.20	1	28.70	28.00	0	2,426	0.00%
2018/11/02	0	0.00	1	27.55	28.25	-1	2,863	-0.03%
2018/11/01	0	0.00	0	27.10	27.00	0	3,140	0.00%
2018/10/29	0	0.00	1	25.55	25.20	-1	3,446	-0.03%
2018/10/25	6	25.58	0	0.00	25.45	6	3,563	0.17%
2018/10/24	6	26.66	0	0.00	26.40	6	3,555	0.17%
2018/10/11	1	28.10	115	27.25	27.20	-114	4,065	-2.80%	大賣/鉅額交易
2018/10/03	4	29.85	0	0.00	29.80	4	5,070	0.08%
2018/10/02	2	30.20	0	0.00	30.10	2	5,108	0.04%
2018/09/21	5	30.10	0	0.00	30.15	5	5,600	0.09%
2018/09/18	0	0.00	1	29.85	30.00	-1	5,638	-0.02%
2018/09/17	44	30.00	0	0.00	30.25	44	5,655	0.78%
2018/09/14	0	0.00	5	29.30	29.75	-5	5,651	-0.09%
2018/09/13	6	29.06	0	0.00	29.20	6	5,676	0.11%
2018/09/10	25	28.69	0	0.00	28.75	25	5,834	0.43%
2018/09/07	37	30.14	30	30.12	29.80	7	5,964	0.12%
2018/09/06	6	30.32	0	0.00	30.25	6	5,992	0.10%
2018/09/04	0	0.00	0	31.45	31.20	0	6,185	0.00%
2018/09/03	2	31.50	0	0.00	31.10	2	6,211	0.03%
2018/08/30	3	31.50	3	31.55	31.55	0	6,346	0.00%
2018/08/28	5	31.30	2	31.30	31.30	3	6,421	0.05%
2018/08/27	4	30.30	0	0.00	30.70	4	6,407	0.06%
2018/08/20	2	30.25	2	30.65	30.05	0	6,568	0.00%
2018/08/17	7	31.02	0	0.00	30.85	7	6,561	0.11%
2018/08/16	2	31.40	0	0.00	31.30	2	6,545	0.03%
2018/08/14	2	32.03	0	0.00	31.95	2	6,711	0.03%
2018/08/13	23	32.34	21	32.09	31.85	2	6,799	0.03%
2018/08/10	1	32.75	0	0.00	32.85	1	6,732	0.01%
2018/08/09	4	32.34	1	32.30	32.25	3	6,717	0.04%
2018/08/08	0	0.00	11	35.05	34.95	-11	6,375	-0.17%
2018/08/07	1	34.90	0	0.00	35.25	1	6,099	0.02%
2018/08/06	5	35.20	0	0.00	35.25	5	6,028	0.08%
2018/08/03	1	34.95	2	35.08	35.15	-1	6,005	-0.02%
2018/08/02	7	34.86	1	34.90	34.75	6	6,118	0.10%
2018/08/01	2	35.03	1	35.15	35.05	1	6,234	0.02%
2018/07/31	13	34.34	0	0.00	34.55	13	6,215	0.21%
2018/07/30	10	34.25	0	0.00	34.45	10	6,196	0.16%
2018/07/27	20	34.55	0	0.00	34.50	20	6,171	0.32%
2018/07/20	3	34.75	18	34.96	34.70	-15	6,010	-0.25%
2018/07/19	20	34.99	26	35.20	35.20	-6	5,960	-0.10%
2018/07/18	7	36.02	49	36.45	35.50	-42	5,928	-0.71%
2018/07/17	46	37.09	10	37.00	36.60	36	5,762	0.62%
2018/07/16	26	35.90	3	36.57	36.60	23	5,339	0.43%
2018/07/13	13	34.57	0	0.00	34.55	13	4,786	0.27%
2018/07/11	0	0.00	2	34.00	34.15	-2	4,743	-0.04%
2018/07/10	1	33.80	1	34.05	34.25	0	4,786	0.00%
2018/07/09	0	0.00	2	33.80	33.85	-2	4,843	-0.04%
2018/07/06	2	34.18	10	34.36	34.20	-8	4,826	-0.17%
2018/07/05	42	34.88	1	35.10	34.10	41	4,768	0.86%
2018/06/29	0	0.00	1	34.25	34.25	-1	4,793	-0.02%
2018/06/25	0	0.00	3	34.45	34.35	-3	4,966	-0.06%
2018/06/22	0	0.00	5	34.60	34.40	-5	5,060	-0.10%
2018/06/21	1	34.55	0	0.00	34.50	1	5,102	0.02%
2018/06/20	0	0.00	3	33.95	34.30	-3	5,211	-0.06%
2018/06/19	0	0.00	30	33.95	33.95	-30	5,243	-0.57%
2018/06/15	0	0.00	1	35.15	34.45	-1	5,246	-0.02%
2018/06/14	1	34.55	0	0.00	34.55	1	5,173	0.02%
2018/06/13	0	0.00	1	34.40	34.45	-1	5,513	-0.02%
2018/06/08	10	33.55	0	0.00	33.55	10	5,924	0.17%
2018/06/07	21	34.09	1	33.85	33.60	20	6,123	0.33%
2018/06/05	3	33.35	3	33.58	33.55	0	6,100	0.00%
2018/06/01	0	0.00	1	33.10	33.15	-1	6,206	-0.02%
2018/05/31	0	0.00	1	33.30	33.25	-1	6,201	-0.02%
2018/05/30	0	0.00	5	32.60	33.05	-5	6,207	-0.08%
2018/05/29	2	32.85	1	32.80	32.75	1	6,144	0.02%
2018/05/28	1	33.30	0	0.00	33.15	1	6,108	0.02%
2018/05/25	10	33.33	0	0.00	33.30	10	6,073	0.16%
2018/05/24	1	33.50	0	0.00	33.50	1	6,061	0.02%
2018/05/23	6	33.82	0	0.00	33.90	6	6,042	0.10%
2018/05/22	0	0.00	2	34.35	34.30	-2	6,002	-0.03%
2018/05/21	0	0.00	1	33.35	34.15	-1	5,877	-0.02%
2018/05/17	5	33.80	5	33.65	33.70	0	5,793	0.00%
2018/05/15	0	0.00	1	33.20	33.00	-1	5,915	-0.02%
2018/05/11	1	33.60	0	0.00	33.70	1	5,881	0.02%
2018/05/10	0	0.00	1	33.50	33.55	-1	5,847	-0.02%
2018/05/09	0	0.00	1	32.85	33.00	-1	5,625	-0.02%
2018/05/08	1	32.45	0	0.00	32.15	1	5,456	0.02%
2018/05/04	0	32.00	0	0.00	32.00	0	5,384	0.00%
2018/05/02	0	0.00	1	32.05	31.85	-1	5,367	-0.02%
2018/04/25	0	0.00	1	31.40	31.35	-1	5,306	-0.02%
2018/04/24	12	31.29	1	31.25	31.40	11	5,305	0.21%
2018/04/23	2	31.80	0	0.00	32.00	2	5,305	0.04%
2018/04/20	0	31.75	0	0.00	31.75	0	5,285	0.00%
2018/04/18	1	31.70	0	0.00	31.70	1	5,286	0.02%
2018/04/12	0	0.00	19	32.58	32.65	-19	5,350	-0.36%
2018/04/11	7	32.68	8	32.65	32.55	-1	5,339	-0.02%
2018/04/10	14	33.10	0	0.00	32.40	14	5,303	0.26%
2018/04/03	0	0.00	1	32.05	32.05	-1	5,113	-0.02%
2018/03/30	4	31.94	0	0.00	31.90	4	5,051	0.08%
2018/03/29	1	31.85	10	32.05	31.85	-9	5,005	-0.18%
2018/03/28	4	31.86	1	32.15	31.75	3	5,058	0.06%
2018/03/27	0	0.00	5	31.65	31.65	-5	5,066	-0.10%
2018/03/26	1	31.75	5	31.90	31.70	-4	5,282	-0.08%
2018/03/23	0	0.00	3	31.65	31.75	-3	5,348	-0.06%
2018/03/22	3	31.30	22	31.83	31.30	-19	5,213	-0.36%
2018/03/19	52	31.93	102	31.94	31.45	-50	5,051	-0.99%	大賣/
2018/03/16	54	31.09	6	31.08	31.30	48	4,629	1.04%
2018/03/15	0	0.00	10	30.55	30.70	-10	4,303	-0.23%
2018/03/14	10	30.40	1	30.30	30.30	9	4,206	0.21%
2018/03/13	21	29.79	2	29.80	30.35	19	4,003	0.47%
2018/03/12	0	0.00	10	29.50	29.35	-10	3,788	-0.26%
2018/03/08	1	28.90	0	0.00	29.00	1	3,778	0.03%
2018/03/07	2	29.18	4	29.25	28.75	-2	3,778	-0.05%
2018/03/06	0	0.00	1	28.40	28.45	-1	3,720	-0.03%
2018/03/05	4	28.25	0	0.00	28.30	4	3,809	0.11%
2018/03/01	1	28.00	1	27.80	28.00	0	3,908	0.00%
2018/02/26	1	27.70	0	0.00	27.85	1	4,217	0.02%
2018/02/23	0	0.00	2	27.15	27.40	-2	4,253	-0.05%
2018/02/22	2	26.60	0	0.00	26.70	2	4,301	0.05%
2018/02/21	0	0.00	1	26.45	26.55	-1	4,338	-0.02%
2018/02/12	2	25.35	2	25.65	25.90	0	4,359	0.00%
2018/02/09	1	25.20	40	25.00	25.05	-39	4,411	-0.88%
2018/02/08	0	0.00	50	26.00	25.60	-50	4,376	-1.14%
2018/02/07	5	26.25	0	0.00	26.15	5	4,319	0.12%
2018/02/02	5	29.20	5	29.10	29.10	0	4,275	0.00%
2018/02/01	0	0.00	1	28.60	29.00	-1	4,318	-0.02%
2018/01/25	0	0.00	1	28.70	28.75	-1	4,845	-0.02%
2018/01/24	5	28.75	0	0.00	28.90	5	5,047	0.10%
2018/01/17	1	29.05	0	0.00	28.90	1	5,670	0.02%
2018/01/15	3	28.55	3	28.55	28.60	0	6,158	0.00%
2018/01/10	0	0.00	8	28.15	28.15	-8	7,126	-0.11%
2018/01/09	8	28.40	1	28.35	28.40	7	7,647	0.09%
2018/01/08	3	28.22	0.1	28.10	28.05	2.9	7,961	0.04%
2018/01/04	5	30.00	0	0.00	30.10	5	8,020	0.06%
2018/01/03	10	30.15	0	0.00	30.15	10	8,070	0.12%