遠雄 (5522)-台新券商分點個股進出

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

遠雄

(5522)

可現股當沖

股價
60.1
漲跌
▲0.5
漲幅
+0.84%
成交量
4,005張
產業
上市營建類股
388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

遠雄 (5522)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	86.4	60.06	15	60.09	60.10	71.4	742	9.62%
2024/04/17	32	59.68	25	59.32	59.60	7	686	1.02%
2024/04/16	10.1	58.71	11.1	58.68	58.70	-0.9	662	-0.14%
2024/04/15	17.1	60.00	31	59.96	59.70	-13.9	639	-2.17%
2024/04/12	2	59.80	2	59.70	59.60	0	616	0.00%
2024/04/11	8	59.66	3	59.80	59.70	5	609	0.82%
2024/04/10	9	59.76	11.7	59.56	59.50	-2.7	594	-0.45%
2024/04/09	12.2	59.33	7	59.61	59.70	5.2	578	0.90%
2024/04/08	5	58.94	21.3	58.67	58.70	-16.3	566	-2.88%
2024/04/03	12.7	57.73	2.1	57.61	57.60	10.6	554	1.91%
2024/04/02	11	58.03	1	58.00	58.00	10	549	1.82%
2024/04/01	46.8	57.99	29.3	58.23	58.50	17.6	545	3.22%
2024/03/29	47	57.25	1.2	57.45	57.20	45.8	536	8.54%
2024/03/28	2.4	57.63	2	57.80	57.80	0.4	530	0.08%
2024/03/27	21	57.37	1	57.60	57.50	20	560	3.57%
2024/03/26	32.4	57.36	1	57.50	57.20	31.4	613	5.11%
2024/03/25	30.1	57.07	0	0.00	57.10	30.1	662	4.54%
2024/03/22	6	56.95	5	56.80	57.00	1	712	0.14%
2024/03/21	0.6	57.20	3.3	57.54	57.70	-2.8	743	-0.37%
2024/03/20	4.2	56.88	0	0.00	57.20	4.2	751	0.55%
2024/03/19	251	57.36	2	57.60	57.30	249	756	32.93%	大買/鉅額交易
2024/03/18	2.5	56.14	4	56.88	56.80	-1.5	748	-0.20%
2024/03/15	6.1	55.95	0	0.00	56.10	6.1	739	0.82%
2024/03/14	5	56.98	0	0.00	56.90	5	725	0.69%
2024/03/13	17.2	56.02	18	56.64	57.00	-0.8	716	-0.12%
2024/03/12	14.1	55.11	5	55.94	55.80	9.1	696	1.31%
2024/03/11	16.1	55.38	32	55.50	55.30	-15.9	686	-2.32%
2024/03/08	11.2	55.82	2	55.85	55.80	9.2	678	1.36%
2024/03/07	6	56.12	0	0.00	56.10	6	673	0.89%
2024/03/06	5	56.40	2	56.25	56.30	3	674	0.44%
2024/03/05	3	56.13	2	56.05	56.10	1	684	0.14%
2024/03/04	3	56.04	4.1	56.01	56.00	-1	685	-0.15%
2024/03/01	1	56.20	2	56.20	56.10	-1	680	-0.14%
2024/02/29	0	56.40	2	56.10	56.20	-2	679	-0.29%
2024/02/27	2.2	56.26	0	0.00	56.10	2.2	674	0.33%
2024/02/26	0	0.00	1	56.20	56.30	-1	674	-0.15%
2024/02/23	2.1	56.06	3	56.00	56.00	-0.9	671	-0.13%
2024/02/22	1.1	56.21	0	0.00	56.10	1.1	670	0.16%
2024/02/21	4.1	56.21	0	0.00	56.30	4.1	672	0.61%
2024/02/20	7.7	56.08	0	0.00	56.00	7.7	672	1.14%
2024/02/19	2	56.50	1	56.50	56.50	1	667	0.15%
2024/02/16	6.1	56.28	0	0.00	56.40	6.1	667	0.91%
2024/02/15	12.1	56.68	0	0.00	56.80	12.1	663	1.82%
2024/02/05	3	57.07	1	57.20	57.10	2	653	0.31%
2024/02/02	1	57.40	1	57.50	57.50	0	650	0.00%
2024/02/01	2	57.60	9	57.76	57.70	-7	650	-1.08%
2024/01/31	1	57.20	7	57.40	57.30	-6	647	-0.93%
2024/01/30	3	57.17	0	0.00	57.10	3	643	0.47%
2024/01/29	2	57.75	2	57.85	57.90	0	641	0.00%
2024/01/26	5	57.70	10	57.57	57.70	-5	639	-0.78%
2024/01/25	3	56.93	0	0.00	56.90	3	640	0.47%
2024/01/24	0	57.20	0	0.00	57.00	0	644	0.00%
2024/01/23	4.1	56.88	0	0.00	57.10	4.1	651	0.62%
2024/01/22	2.1	56.96	0	0.00	56.80	2.1	658	0.32%
2024/01/19	3	57.10	4	57.20	57.20	-1	662	-0.15%
2024/01/18	0	0.00	4	57.40	57.50	-4	665	-0.60%
2024/01/17	0	0.00	6.2	57.47	57.40	-6.2	664	-0.93%
2024/01/16	3	57.27	0	0.00	56.80	3	649	0.46%
2024/01/15	5.3	57.28	3	57.30	57.20	2.3	641	0.36%
2024/01/12	1	57.90	0	0.00	57.40	1	646	0.16%
2024/01/11	5.1	57.70	60	57.71	57.90	-54.9	657	-8.36%
2024/01/10	2	57.35	14.1	57.12	57.20	-12.1	688	-1.76%
2024/01/09	17	57.15	19	57.05	57.00	-2	695	-0.29%
2024/01/08	0.1	57.30	0	0.00	57.40	0.1	700	0.01%
2024/01/05	6	57.18	10	57.06	57.20	-4	705	-0.57%
2024/01/04	16.1	57.12	0	0.00	56.90	16.1	703	2.29%
2024/01/02	0	0.00	1	56.90	57.00	-1	712	-0.14%
2023/12/29	0.1	57.00	21	57.11	56.80	-20.9	713	-2.93%
2023/12/28	1.6	56.84	0	0.00	57.10	1.6	713	0.22%
2023/12/27	1	56.60	0	0.00	56.70	1	715	0.14%
2023/12/26	2.1	56.36	1	56.90	56.90	1.1	709	0.15%
2023/12/25	3	56.40	0	0.00	56.40	3	705	0.43%
2023/12/22	9.3	55.90	0	0.00	56.00	9.3	703	1.32%
2023/12/21	8.1	56.12	8	56.99	56.10	0.1	672	0.01%
2023/12/20	22.6	55.53	2	55.80	56.10	20.6	618	3.33%
2023/12/19	27.8	55.95	3	56.87	55.60	24.8	564	4.39%
2023/12/18	19.4	57.12	4	57.05	56.60	15.4	515	2.98%
2023/12/15	8	57.99	2	58.10	57.90	6	479	1.25%
2023/12/14	8	57.59	2	57.80	57.60	6	462	1.30%
2023/12/13	14.1	57.71	0	0.00	57.60	14.1	450	3.12%
2023/12/12	4.2	58.18	0	0.00	58.20	4.2	451	0.93%
2023/12/11	0.1	58.80	7	58.60	58.50	-6.9	446	-1.56%
2023/12/08	0.1	58.95	0	0.00	58.80	0.1	446	0.02%
2023/12/07	0.1	59.40	0	0.00	58.90	0.1	446	0.01%
2023/12/06	2.1	59.12	0	0.00	59.20	2.1	444	0.47%
2023/12/05	1.3	59.67	0	0.00	60.00	1.3	443	0.29%
2023/12/04	4	59.58	12	59.73	59.90	-8	442	-1.80%
2023/12/01	2.1	58.89	6	58.97	59.00	-3.9	437	-0.89%
2023/11/30	2	57.85	1	57.90	58.40	1	435	0.23%
2023/11/29	3	58.63	0	0.00	58.30	3	426	0.70%
2023/11/28	1	58.80	0	0.00	58.90	1	421	0.24%
2023/11/27	13	58.80	1	58.70	58.40	12	420	2.86%
2023/11/24	2	58.50	0	0.00	58.50	2	422	0.47%
2023/11/23	1	58.80	0	0.00	59.00	1	422	0.24%
2023/11/22	0	0.00	1	59.10	59.20	-1	421	-0.24%
2023/11/20	5	58.92	5	59.66	59.10	0	422	0.00%
2023/11/17	3	59.60	0	0.00	59.40	3	420	0.71%
2023/11/16	22	59.61	2	59.90	59.40	20	421	4.75%
2023/11/15	2	58.50	6	59.17	59.40	-4	416	-0.96%
2023/11/14	1	58.20	0	0.00	58.10	1	412	0.24%
2023/11/10	1	58.30	0	0.00	58.20	1	413	0.24%
2023/11/09	5.1	58.46	0	0.00	58.30	5.1	414	1.22%
2023/11/08	2	59.10	1	59.20	59.10	1	415	0.24%
2023/11/07	0	59.50	0	0.00	59.40	0	414	0.01%
2023/11/06	5	59.38	1.2	60.30	59.30	3.9	416	0.92%
2023/11/03	1	59.80	0	0.00	59.90	1	413	0.24%
2023/11/02	9	59.60	9	59.80	59.40	0	415	0.00%
2023/11/01	4	59.20	0	0.00	59.20	4	411	0.97%
2023/10/30	0	0.00	6.1	60.50	60.60	-6.1	405	-1.50%
2023/10/26	0	0.00	0.2	60.00	60.00	-0.2	401	-0.05%
2023/10/25	0	0.00	1	60.30	60.00	-1	402	-0.25%
2023/10/24	0	0.00	1	59.90	60.00	-1	404	-0.25%
2023/10/23	0	0.00	7	59.81	59.80	-7	406	-1.72%
2023/10/20	10.9	59.22	0	0.00	59.20	10.9	413	2.64%
2023/10/19	45	61.40	31	61.06	60.70	14	420	3.33%
2023/10/18	5	61.00	11	60.76	62.40	-6	410	-1.46%
2023/10/17	0	0.00	5.1	60.72	60.90	-5.1	373	-1.35%
2023/10/16	1	60.00	9	60.18	60.20	-8	369	-2.17%
2023/10/13	0	0.00	10	59.11	59.70	-10	367	-2.72%
2023/10/11	32	58.41	0	0.00	57.90	32	370	8.65%
2023/10/06	0	0.00	8.2	59.25	59.50	-8.2	364	-2.25%
2023/10/04	2	58.40	4	58.40	58.40	-2	359	-0.56%
2023/10/02	1.1	57.45	5	58.28	58.40	-4	354	-1.11%
2023/09/28	4	57.35	1	57.80	57.80	3	355	0.84%
2023/09/27	4	57.50	0	0.00	57.60	4	360	1.11%
2023/09/25	1	57.80	17	57.34	57.70	-16	368	-4.34%
2023/09/22	15.1	56.80	0.2	57.10	56.60	14.9	365	4.08%
2023/09/21	2	57.30	0	0.00	57.40	2	362	0.55%
2023/09/20	8.2	57.41	6	57.73	57.30	2.2	360	0.61%
2023/09/19	0	0.00	1	57.80	57.50	-1	359	-0.28%
2023/09/18	1	56.70	55	57.23	57.90	-54	362	-14.88%
2023/09/15	2	56.55	14	57.47	57.50	-12	366	-3.27%
2023/09/14	2	56.60	6	57.00	56.80	-4	375	-1.07%
2023/09/13	2	56.65	2	57.30	56.90	0	390	0.00%
2023/09/12	2	56.65	1	57.20	57.20	1	409	0.24%
2023/09/11	3	56.93	1	57.20	57.20	2	426	0.47%
2023/09/08	1	56.50	0	0.00	56.80	1	449	0.22%
2023/09/07	2	56.60	3	56.60	56.90	-1	463	-0.22%
2023/09/06	3.5	56.71	0	0.00	56.80	3.5	468	0.75%
2023/09/05	4	57.25	0	0.00	57.20	4	472	0.85%
2023/09/04	0	0.00	5	57.04	57.40	-5	486	-1.03%
2023/09/01	1	56.00	1	55.90	55.90	0	490	0.00%
2023/08/31	2	55.55	1	55.60	55.60	1	499	0.20%
2023/08/30	8	55.63	1.1	55.97	56.10	6.9	505	1.37%
2023/08/29	2	56.30	1	56.30	56.20	1	516	0.20%
2023/08/28	0	0.00	12	56.20	56.60	-12	523	-2.29%
2023/08/25	1	55.20	0	0.00	55.50	1	535	0.19%
2023/08/24	4.6	55.05	1	55.60	55.60	3.6	538	0.67%
2023/08/23	2.1	55.11	4	55.80	55.70	-2	539	-0.36%
2023/08/22	15.6	55.59	1.3	55.56	55.50	14.3	543	2.64%
2023/08/21	4.1	56.20	0	0.00	56.10	4.1	549	0.74%
2023/08/18	2	56.20	13	56.32	56.20	-11	558	-1.97%
2023/08/17	1	56.20	2.1	55.90	56.30	-1.1	568	-0.18%
2023/08/16	0	0.00	1	56.10	56.00	-1	575	-0.17%
2023/08/15	4	56.40	1	56.20	56.20	3	577	0.52%
2023/08/14	24.9	56.54	0.2	56.70	56.40	24.7	584	4.23%
2023/08/10	2.2	57.34	2	57.60	57.30	0.2	599	0.03%
2023/08/09	0	0.00	1	57.60	57.60	-1	598	-0.17%
2023/08/07	0	57.80	0	0.00	57.70	0	605	0.00%
2023/08/04	0	0.00	3	57.90	57.60	-3	607	-0.49%
2023/08/02	3	57.27	0	0.00	57.20	3	608	0.49%
2023/07/31	2	57.65	0	0.00	57.40	2	611	0.33%
2023/07/28	5.4	57.53	2	58.10	57.50	3.4	604	0.56%
2023/07/27	1	57.40	1	58.30	58.20	0	604	0.00%
2023/07/26	1.2	57.24	6.1	57.36	57.00	-4.9	609	-0.80%
2023/07/25	8.1	56.79	0	56.70	56.80	8.1	614	1.32%
2023/07/24	13.1	57.26	0	0.00	56.50	13.1	637	2.05%
2023/07/19	2.1	57.91	0	0.00	57.90	2.1	728	0.29%
2023/07/18	2	58.75	2	58.65	58.40	0	746	0.00%
2023/07/17	3.3	59.21	0	0.00	59.00	3.3	748	0.43%
2023/07/14	8	60.08	1	59.60	59.60	7	754	0.93%
2023/07/12	1	60.20	1	59.60	59.60	0	762	0.00%
2023/07/10	1	59.90	2	59.80	59.90	-1	768	-0.13%
2023/07/06	1	59.90	0.5	60.10	60.30	0.5	773	0.06%
2023/07/05	2	60.00	0	0.00	60.00	2	778	0.26%
2023/07/04	1	60.80	0	60.90	60.50	1	782	0.12%
2023/07/03	11	60.69	0	0.00	61.00	11	780	1.41%
2023/06/30	2	60.90	0.2	61.20	61.00	1.8	783	0.23%
2023/06/29	1	61.30	2	61.60	61.20	-1	787	-0.13%
2023/06/27	18	61.25	0	0.00	61.20	18	790	2.28%
2023/06/26	14	60.84	2	61.70	61.70	12	788	1.52%
2023/06/20	1	60.30	0.6	60.50	61.00	0.4	782	0.05%
2023/06/16	10	60.80	2	60.30	61.20	8	750	1.07%
2023/06/15	21.5	60.79	8	60.83	61.10	13.5	734	1.84%
2023/06/14	0.8	62.50	1	62.90	62.90	-0.2	725	-0.03%
2023/06/13	2	62.15	5	62.02	62.20	-3	717	-0.42%
2023/06/12	0.2	62.30	1	62.20	61.90	-0.8	713	-0.11%
2023/06/09	0.4	62.50	0	0.00	62.40	0.4	710	0.06%
2023/06/08	3	61.84	2	62.30	62.10	1	714	0.14%
2023/06/06	7.1	62.86	1	63.20	63.30	6.1	709	0.87%
2023/06/05	0	0.00	1	63.00	63.20	-1	707	-0.14%
2023/06/02	30	62.85	4	63.05	63.00	26	706	3.68%
2023/06/01	0	0.00	22	62.24	62.30	-22	702	-3.13%
2023/05/31	1	61.70	0	0.00	62.70	1	696	0.14%
2023/05/30	6.1	62.08	0	0.00	61.90	6.1	686	0.88%
2023/05/29	0	0.00	4	62.20	62.10	-4	685	-0.58%
2023/05/26	0.1	62.00	4	62.03	62.10	-4	683	-0.58%
2023/05/25	0	62.09	3	61.93	61.80	-3	682	-0.43%
2023/05/24	3	62.30	4	62.40	62.70	-1	678	-0.15%
2023/05/23	5	62.32	2	62.15	62.10	3	671	0.45%
2023/05/19	1	60.70	5	60.72	61.10	-4	654	-0.61%
2023/05/18	37.7	61.07	20	61.10	60.70	17.7	653	2.70%
2023/05/17	6	61.00	2	61.00	61.20	4	649	0.62%
2023/05/16	0.5	60.50	6	60.35	60.40	-5.5	642	-0.86%
2023/05/15	2	60.00	0	0.00	60.60	2	638	0.31%
2023/05/12	5.1	59.80	2	60.30	60.00	3.1	640	0.48%
2023/05/11	0.1	60.53	4	60.85	60.50	-3.9	641	-0.61%
2023/05/10	1	60.90	5	60.88	61.00	-4	638	-0.63%
2023/05/09	1	61.70	0.1	61.20	61.10	1	640	0.15%
2023/05/05	2	61.45	1	61.20	61.30	1	644	0.16%
2023/05/04	1	61.60	0	0.00	61.50	1	646	0.15%
2023/05/03	0	0.00	1	61.60	61.40	-1	648	-0.15%
2023/05/02	19	61.28	1	61.20	61.30	18	650	2.77%
2023/04/28	4	61.23	1	61.40	61.40	3	650	0.46%
2023/04/27	2	60.16	4	60.40	60.90	-2	644	-0.31%
2023/04/26	7.1	61.29	4.2	59.84	61.30	2.8	616	0.46%
2023/04/25	2	58.60	10.1	58.66	58.50	-8.1	574	-1.41%
2023/04/24	0	57.60	28	57.87	58.30	-28	553	-5.05%
2023/04/21	1	57.60	18	57.81	57.60	-17	525	-3.23%
2023/04/20	0.1	58.40	0	0.00	57.60	0.1	501	0.02%
2023/04/19	1.1	58.02	10	58.35	57.80	-8.9	496	-1.79%
2023/04/18	0	0.00	1	58.60	58.70	-1	481	-0.21%
2023/04/17	102	58.34	0	0.00	58.10	102	475	21.46%	大買/鉅額交易
2023/04/14	0	58.30	1	58.30	58.30	-1	466	-0.21%
2023/04/13	16	58.51	0	0.00	58.00	16	465	3.43%
2023/04/12	3	58.20	1	58.40	58.10	2	462	0.43%
2023/04/11	3	58.13	1	58.10	58.00	2	464	0.43%
2023/04/10	19	58.36	3	58.40	58.30	16	467	3.43%
2023/04/07	151	58.09	2	58.10	57.90	149	464	32.11%	大買/鉅額交易
2023/04/06	23	57.50	2	57.40	57.50	21	459	4.58%
2023/03/31	6.1	56.73	0	0.00	56.70	6.1	467	1.31%
2023/03/30	9	56.69	18	56.65	56.60	-9	511	-1.76%
2023/03/29	3.1	56.61	12	57.01	56.90	-9	565	-1.58%
2023/03/28	0.1	57.20	34	57.07	56.90	-33.9	638	-5.31%
2023/03/27	0	0.00	0.5	57.20	57.20	-0.5	733	-0.07%
2023/03/24	1	57.30	0.1	57.40	57.20	0.9	815	0.12%
2023/03/23	5.2	57.80	0.4	57.60	57.30	4.7	822	0.57%
2023/03/22	1	58.10	0	0.00	58.10	1	838	0.12%
2023/03/21	5	58.30	0	0.00	58.00	5	849	0.59%
2023/03/20	1.1	58.29	1	58.20	58.20	0.1	866	0.01%
2023/03/17	2	57.36	17	57.26	58.40	-15	872	-1.72%
2023/03/16	8.8	57.24	13	56.81	57.20	-4.2	866	-0.48%
2023/03/15	0.6	58.50	0	0.00	58.00	0.6	868	0.07%
2023/03/14	0	0.00	14	58.44	58.70	-14	874	-1.60%
2023/03/13	0.1	58.40	43	58.04	58.90	-42.9	884	-4.85%
2023/03/10	6.1	58.43	16	58.26	58.80	-10	885	-1.12%
2023/03/09	0	0.00	15	58.67	59.00	-15	886	-1.69%
2023/03/08	4	58.78	0	0.00	59.00	4	890	0.45%
2023/03/07	1	58.90	0	0.00	59.20	1	889	0.11%
2023/03/06	7	58.74	0	0.00	59.20	7	889	0.79%
2023/03/03	3	59.00	0	0.00	59.20	3	882	0.34%
2023/03/02	1	58.80	0	0.00	58.90	1	884	0.11%
2023/03/01	4	58.83	0	0.00	58.80	4	887	0.45%
2023/02/24	0	59.20	0	0.00	59.00	0	887	0.00%
2023/02/23	10	59.00	37	58.97	59.20	-27	886	-3.05%
2023/02/22	1.2	58.51	0	0.00	58.70	1.2	886	0.13%
2023/02/21	0	58.60	0	0.00	59.00	0	888	0.00%
2023/02/17	0.1	58.60	0	0.00	58.60	0.1	898	0.01%
2023/02/16	0	0.00	31	58.63	58.60	-31	910	-3.41%
2023/02/15	12.1	58.76	1	58.70	58.50	11.1	921	1.21%
2023/02/13	1	58.50	1	58.60	58.70	0	934	0.00%
2023/02/09	3	58.50	1	58.50	57.90	2	948	0.21%
2023/02/08	2	58.65	2	58.70	58.70	0	957	0.00%
2023/02/07	0	58.30	0	0.00	58.50	0	967	0.00%
2023/02/06	0.1	57.95	0	0.00	58.40	0.1	966	0.01%
2023/02/03	1	57.80	0	0.00	57.90	1	965	0.10%
2023/02/01	1	58.20	0	0.00	57.80	1	962	0.10%
2023/01/31	0	0.00	3	58.00	58.40	-3	964	-0.31%
2023/01/30	2	57.70	1	57.40	57.70	1	959	0.10%
2023/01/17	0	0.00	1	56.30	56.90	-1	960	-0.10%
2023/01/16	0	0.00	3	56.63	56.80	-3	960	-0.31%
2023/01/12	0	0.00	12	58.07	58.60	-12	965	-1.24%
2023/01/11	4	57.10	0	0.00	57.30	4	981	0.41%
2023/01/10	0	0.00	13	56.36	56.40	-13	1,013	-1.28%
2023/01/09	5	56.80	1	56.70	56.50	4	1,048	0.38%
2023/01/06	5	56.76	2	56.90	56.70	3	1,063	0.28%
2023/01/05	9	56.85	0	0.00	57.20	9	1,073	0.84%
2023/01/04	11	56.62	1	56.40	56.40	10	1,079	0.93%
2023/01/03	8	56.34	0	0.00	56.60	8	1,085	0.74%
2022/12/30	0	0.00	2	56.95	56.80	-2	1,087	-0.18%
2022/12/29	0	0.00	0.2	57.20	57.00	-0.2	1,096	-0.02%
2022/12/28	1	58.00	0	0.00	58.10	1	1,104	0.09%
2022/12/27	2	57.30	3	57.60	58.10	-1	1,114	-0.09%
2022/12/26	0	0.00	3	58.00	57.80	-3	1,112	-0.27%
2022/12/23	5	57.68	3	58.30	58.50	2	1,115	0.18%
2022/12/22	4	57.93	3	58.50	58.30	1	1,104	0.09%
2022/12/21	7	57.03	16	57.89	57.70	-9	1,069	-0.84%
2022/12/20	3	56.50	1	57.80	57.80	2	1,017	0.20%
2022/12/19	20	57.88	18.1	57.99	57.30	1.9	960	0.20%
2022/12/16	0	0.00	13	53.68	55.40	-13	869	-1.49%
2022/12/15	9	51.91	0	0.00	52.20	9	829	1.08%
2022/12/14	8.1	52.43	0	0.00	52.20	8.1	870	0.93%
2022/12/13	7	53.09	0.2	53.40	53.10	6.9	902	0.76%
2022/12/12	0	0.00	5	52.30	53.40	-5	927	-0.54%
2022/12/09	1	52.80	0	0.00	53.00	1	949	0.11%
2022/12/07	6.1	52.99	0	0.00	52.40	6.1	959	0.64%
2022/12/06	9	53.07	3	53.40	53.10	6	941	0.64%
2022/12/05	1.1	53.43	0	0.00	54.00	1.1	926	0.12%
2022/12/02	3	54.07	3	54.47	53.90	0	914	0.00%
2022/12/01	1	54.50	1	54.50	54.90	0	908	0.00%
2022/11/30	0	0.00	1	54.50	54.70	-1	904	-0.11%
2022/11/29	0	0.00	1	53.90	54.00	-1	899	-0.11%
2022/11/28	2	53.00	0	0.00	53.40	2	900	0.22%
2022/11/25	0.1	53.30	0	0.00	53.00	0.1	903	0.01%
2022/11/24	2.3	52.97	0	0.00	52.90	2.3	905	0.25%
2022/11/23	4	52.80	0	53.31	52.70	4	905	0.44%
2022/11/22	0	0.00	2	53.10	53.00	-2	910	-0.22%
2022/11/18	2	52.35	0	0.00	52.40	2	914	0.22%
2022/11/17	1	52.30	4	52.08	52.50	-3	916	-0.33%
2022/11/16	20.3	52.78	0.2	53.00	52.30	20.2	915	2.20%
2022/11/15	0	0.00	1	53.00	52.60	-1	913	-0.11%
2022/11/14	159	52.61	1	52.20	52.50	158	908	17.39%	大買/鉅額交易
2022/11/11	1	51.80	3	52.00	51.80	-2	898	-0.22%
2022/11/10	3	51.30	0	0.00	51.70	3	888	0.34%
2022/11/09	1	51.80	1	51.20	52.10	0	883	0.00%
2022/11/08	0.3	51.40	0	0.00	51.00	0.3	880	0.03%
2022/11/07	0	51.10	0	0.00	50.90	0	872	0.01%
2022/11/04	2.1	50.84	7	50.89	50.90	-4.9	864	-0.57%
2022/11/03	11.3	52.03	1	51.80	51.80	10.3	852	1.20%
2022/11/01	12	53.03	0	0.00	53.00	12	844	1.42%
2022/10/31	3	53.43	0	0.00	53.20	3	843	0.36%
2022/10/28	5	53.38	5	52.90	53.50	0	847	0.00%
2022/10/27	9.1	54.08	0	0.00	53.30	9.1	845	1.08%
2022/10/26	8	53.70	0	0.00	53.90	8	849	0.94%
2022/10/25	1	53.10	0	0.00	53.00	1	857	0.12%
2022/10/20	3	54.97	0	0.00	54.40	3	854	0.35%
2022/10/19	4.1	55.10	5	55.16	55.80	-1	846	-0.11%
2022/10/18	6.3	52.82	1.1	52.42	52.50	5.2	818	0.63%
2022/10/17	3	55.57	1	55.40	55.20	2	787	0.25%
2022/10/14	3	57.03	0	0.00	56.70	3	750	0.40%
2022/10/13	3	58.30	0	0.00	58.00	3	738	0.41%
2022/10/12	2	58.30	2	58.50	58.80	0	733	0.00%
2022/10/11	2	58.30	0	0.00	58.10	2	735	0.27%
2022/10/06	0	58.60	1	58.50	58.50	-1	732	-0.13%
2022/10/05	2	57.55	0	0.00	57.60	2	728	0.27%
2022/10/04	0	0.00	4.6	57.91	58.10	-4.6	718	-0.64%
2022/09/30	0	0.00	2	57.20	57.50	-2	703	-0.28%
2022/09/29	0	0.00	0.7	57.24	57.70	-0.7	697	-0.09%
2022/09/28	2	56.50	0	0.00	56.30	2	695	0.29%
2022/09/27	0	0.00	4	58.00	57.40	-4	685	-0.58%
2022/09/26	1	59.10	3	58.57	57.80	-2	688	-0.29%
2022/09/23	2	57.50	2	56.60	57.30	0	680	0.00%
2022/09/22	7	56.94	0	0.00	56.70	7	680	1.03%
2022/09/21	5	57.56	3	58.03	57.70	2	639	0.31%
2022/09/20	11.2	58.19	7	58.26	58.60	4.2	587	0.71%
2022/09/19	5	59.40	0	0.00	59.00	5	539	0.93%
2022/09/16	10	59.99	1.1	59.54	60.10	9	512	1.75%
2022/09/14	10.1	61.34	0	0.00	61.60	10.1	506	2.00%
2022/09/12	0	0.00	2	62.20	61.80	-2	532	-0.38%
2022/09/08	0	0.00	3	62.03	62.30	-3	564	-0.53%
2022/09/07	3	62.57	2	63.00	62.70	1	598	0.17%
2022/09/06	0.2	63.40	0	0.00	63.50	0.2	614	0.03%
2022/09/05	1	63.10	0	0.00	63.60	1	617	0.16%
2022/09/02	0	0.00	1	63.70	63.70	-1	625	-0.16%
2022/08/31	0	0.00	1	62.60	63.80	-1	625	-0.16%
2022/08/30	2	61.22	0	0.00	62.10	2	624	0.33%
2022/08/29	1	62.00	0	0.00	61.50	1	628	0.16%
2022/08/24	1	63.70	0	0.00	63.50	1	626	0.16%
2022/08/23	0.1	64.00	0	0.00	63.00	0.1	635	0.02%
2022/08/19	2	62.40	1	62.40	62.40	1	629	0.16%
2022/08/17	2.2	63.83	0	0.00	63.10	2.2	633	0.34%
2022/08/15	0.1	63.90	2	63.85	64.00	-1.9	627	-0.31%
2022/08/12	0	0.00	2	63.75	63.80	-2	627	-0.32%
2022/08/08	0.1	62.80	0	0.00	62.90	0.1	650	0.02%
2022/08/05	0	63.80	0	0.00	63.60	0	654	0.01%
2022/08/04	0	0.00	4	63.20	64.00	-4	665	-0.60%
2022/08/03	0	0.00	2	63.00	63.30	-2	666	-0.30%
2022/08/02	0.2	62.70	0	0.00	62.70	0.2	667	0.02%
2022/07/29	0	0.00	1	62.40	63.00	-1	656	-0.15%
2022/07/28	1	61.90	1	62.40	62.70	0	655	0.00%
2022/07/27	0	0.00	2	61.70	62.20	-2	648	-0.31%
2022/07/22	5.1	60.20	0	0.00	60.40	5.1	658	0.77%
2022/07/20	3	60.97	0	0.00	60.90	3	677	0.44%
2022/07/19	1	60.70	0	0.00	61.20	1	681	0.15%
2022/07/18	0	60.70	3	60.50	60.80	-3	678	-0.44%
2022/07/15	5	60.20	0	0.00	60.20	5	674	0.74%
2022/07/14	3	60.30	0	0.00	60.30	3	676	0.44%
2022/07/13	1	61.00	0	0.00	61.70	1	676	0.15%
2022/07/11	3	61.73	3	61.10	61.10	0	673	0.00%
2022/07/08	0.1	63.31	0	0.00	62.60	0.1	672	0.02%
2022/07/07	0	0.00	4	63.15	62.80	-4	672	-0.60%
2022/07/05	0	0.00	1	64.00	63.00	-1	680	-0.15%
2022/06/30	0	0.00	1	62.40	62.60	-1	681	-0.15%
2022/06/28	2	62.50	0	0.00	62.90	2	700	0.29%
2022/06/27	1.1	63.48	0	0.00	62.60	1.1	726	0.15%
2022/06/24	1	61.80	16	63.48	63.50	-15	724	-2.07%
2022/06/23	0	0.00	6	62.93	61.60	-6	720	-0.83%
2022/06/22	1	61.80	0	0.00	61.20	1	700	0.14%
2022/06/21	3	62.30	7	60.59	61.80	-4	690	-0.58%
2022/06/20	11	59.92	0	0.00	59.40	11	690	1.59%
2022/06/17	13.3	60.25	1	59.60	59.70	12.3	671	1.82%
2022/06/16	66.6	61.79	2	61.65	61.70	64.6	644	10.03%
2022/06/15	5	66.12	4	65.80	66.10	1	615	0.16%
2022/06/13	9	64.76	0	0.00	64.80	9	607	1.48%
2022/06/10	1	65.40	0.1	65.50	65.80	0.9	613	0.14%
2022/06/09	4.1	65.65	0	0.00	65.50	4.1	623	0.66%
2022/06/08	1	66.00	1	66.10	66.30	0	619	0.00%
2022/06/06	0.1	67.20	1	66.70	67.10	-0.9	637	-0.14%
2022/06/02	1	66.30	0	0.00	66.50	1	645	0.15%
2022/05/31	1	65.60	0	0.00	65.60	1	654	0.15%
2022/05/30	0	0.00	1	65.50	65.50	-1	641	-0.16%
2022/05/26	0.1	65.00	0	0.00	64.50	0.1	642	0.01%
2022/05/25	51	63.98	12	64.00	63.80	39	648	6.01%
2022/05/24	1	64.00	0	0.00	63.90	1	652	0.15%
2022/05/23	120	64.94	1	64.80	64.80	119	653	18.20%	大買/鉅額交易
2022/05/20	0	0.00	1	64.50	64.50	-1	664	-0.15%
2022/05/19	1.1	63.14	0	0.00	63.40	1.1	666	0.16%
2022/05/18	2	64.15	1	64.50	64.50	1	656	0.15%
2022/05/17	0	0.00	184	64.12	64.20	-184	652	-28.19%	大賣/鉅額交易
2022/05/16	2.1	63.51	205	64.01	64.30	-202.9	653	-31.05%	大賣/鉅額交易
2022/05/13	0	0.00	1	63.90	64.30	-1	648	-0.15%
2022/05/12	1.1	63.20	2	62.65	62.40	-0.9	649	-0.14%
2022/05/10	6	65.50	0	65.20	65.40	6	644	0.93%
2022/05/09	19.2	65.64	0	0.00	65.90	19.2	644	2.99%
2022/05/04	1	66.50	0	0.00	66.50	1	654	0.16%
2022/05/03	1	66.50	0	0.00	66.40	1	661	0.15%
2022/04/29	2	67.40	2	67.90	67.30	0	663	0.00%
2022/04/28	113	68.09	5	68.06	67.90	108	667	16.19%	大買/鉅額交易
2022/04/27	6	67.22	1	67.00	67.40	5	656	0.76%
2022/04/26	3	66.57	4	66.73	66.60	-1	647	-0.15%
2022/04/25	7	65.47	0	0.00	65.10	7	640	1.10%
2022/04/22	9	66.47	0.1	66.50	66.20	8.9	631	1.40%
2022/04/21	31	66.65	5	66.90	67.30	26	635	4.09%
2022/04/20	0.1	67.04	1	67.20	66.30	-0.9	633	-0.14%
2022/04/18	29	67.77	0	0.00	67.80	29	627	4.62%
2022/04/15	5.1	68.26	1	68.50	67.60	4.1	628	0.65%
2022/04/14	13	68.85	0	0.00	68.80	13	640	2.03%
2022/04/13	1	68.70	0	0.00	68.80	1	673	0.15%
2022/04/12	1	68.00	7.7	68.07	68.00	-6.7	672	-0.99%
2022/04/11	1	69.00	7.1	68.93	68.80	-6.1	668	-0.91%
2022/04/08	1	68.80	1	69.40	69.40	0	663	0.00%
2022/04/07	5	69.12	25.4	69.29	69.10	-20.4	658	-3.10%
2022/04/06	23.3	68.54	12	68.68	69.10	11.3	645	1.76%
2022/04/01	45.2	68.85	7	68.80	68.80	38.2	637	5.99%
2022/03/31	103	68.09	9	68.20	68.40	94	625	15.02%	大買/
2022/03/30	127.5	66.47	133	66.43	67.90	-5.5	612	-0.90%	大買/大賣/
2022/03/29	2	64.70	3	65.07	65.20	-1	606	-0.16%
2022/03/28	2	65.20	50.2	64.99	65.00	-48.2	622	-7.74%
2022/03/25	0	64.59	87	64.79	65.00	-87	641	-13.55%
2022/03/24	7.1	64.61	4	64.45	64.80	3.1	667	0.46%
2022/03/23	27	63.62	7	63.86	64.50	20	690	2.90%
2022/03/21	1.1	61.92	0	0.00	62.20	1.1	693	0.16%
2022/03/18	1	62.40	6	62.40	62.30	-5	690	-0.72%
2022/03/17	0.2	62.40	2	62.10	62.30	-1.8	687	-0.26%
2022/03/16	8	61.91	52	61.83	61.80	-44	678	-6.47%
2022/03/15	3	61.67	105	63.40	63.40	-102	667	-15.27%	大賣/鉅額交易
2022/03/14	10	61.96	0	0.00	61.80	10	654	1.53%
2022/03/11	0.2	63.12	0	0.00	62.70	0.2	644	0.03%
2022/03/10	2	63.15	36	63.43	62.70	-34	643	-5.28%
2022/03/09	25	61.90	0	0.00	61.60	25	631	3.96%
2022/03/08	3.2	61.80	2	62.29	61.70	1.1	633	0.18%
2022/03/07	21.1	61.41	2	62.45	61.80	19.1	620	3.07%
2022/03/04	6	61.83	1.3	62.31	62.70	4.7	612	0.77%
2022/03/03	1	63.00	57.3	62.76	62.70	-56.3	613	-9.17%
2022/03/02	0	62.30	19	61.90	62.50	-19	621	-3.05%
2022/03/01	1.1	62.20	10	61.85	62.30	-9	620	-1.44%
2022/02/25	5	61.36	0	0.00	61.10	5	617	0.81%
2022/02/24	35.8	61.65	0	0.00	61.70	35.8	617	5.80%
2022/02/23	37	62.21	0.8	62.90	62.40	36.2	612	5.91%
2022/02/22	46.1	61.96	3.4	61.87	62.10	42.7	614	6.95%
2022/02/21	3.1	62.40	0.3	63.00	62.90	2.7	608	0.45%
2022/02/18	3	62.83	2	63.00	62.60	1	613	0.16%
2022/02/17	3	63.13	2	63.60	63.20	1	620	0.16%
2022/02/16	4	62.93	9.5	63.08	63.30	-5.5	630	-0.86%
2022/02/15	5	63.22	2	63.00	62.80	3	630	0.48%
2022/02/14	2	63.15	1	63.20	63.20	1	639	0.16%
2022/02/10	5.1	63.94	2	64.50	63.90	3.1	662	0.47%
2022/02/09	1	65.30	0	0.00	65.50	1	663	0.15%
2022/02/08	2	64.55	31	64.78	65.00	-29	664	-4.37%
2022/02/07	0.1	64.70	1	65.30	65.30	-0.9	659	-0.14%
2022/01/26	14	63.87	4	63.38	63.80	10	659	1.52%
2022/01/25	20	63.20	0	0.00	63.20	20	670	2.99%
2022/01/24	0	0.00	12	62.58	62.90	-12	669	-1.79%
2022/01/21	1	62.10	0	0.00	62.40	1	671	0.15%
2022/01/20	1	62.30	1	62.40	62.50	0	671	0.00%
2022/01/19	0	0.00	3	63.00	62.40	-3	691	-0.43%
2022/01/17	5	61.70	1	61.70	61.80	4	737	0.54%
2022/01/14	6	62.43	0	0.00	62.10	6	790	0.76%
2022/01/13	0	0.00	30	62.97	63.00	-30	833	-3.60%
2022/01/12	35	62.57	11	62.39	62.60	24	847	2.83%
2022/01/11	1	61.60	9	61.89	61.80	-8	858	-0.93%
2022/01/10	5	61.20	9	61.21	61.20	-4	868	-0.46%
2022/01/07	29	61.81	8	61.40	61.30	21	874	2.40%
2022/01/06	23	62.87	27	63.54	62.90	-4	868	-0.46%
2022/01/05	4	61.88	1	62.00	61.70	3	854	0.35%
2022/01/04	3	61.10	0.3	61.10	61.40	2.7	869	0.31%
2022/01/03	9	61.60	0	0.00	61.40	9	875	1.03%
2021/12/30	4.1	61.89	1	62.10	61.80	3.1	890	0.35%
2021/12/29	5	61.84	1	62.10	62.00	4	899	0.44%
2021/12/27	45.2	61.90	1	62.50	62.50	44.2	922	4.79%
2021/12/24	4	61.93	1	62.30	61.90	3	937	0.32%
2021/12/23	6	61.47	1	61.60	61.40	5	946	0.53%
2021/12/22	6	62.27	0	0.00	61.90	6	940	0.64%
2021/12/21	2	62.20	0	0.00	62.90	2	929	0.22%
2021/12/20	70	61.74	2	62.10	63.60	68	931	7.30%
2021/12/17	5	61.84	6.1	63.60	64.10	-1.1	929	-0.12%
2021/12/16	10	62.71	1	63.90	62.60	9	942	0.96%
2021/12/15	5	63.50	19.1	63.29	63.20	-14.1	997	-1.41%
2021/12/14	6	64.27	9	64.23	64.20	-3	994	-0.30%
2021/12/13	3	64.80	2.1	65.40	64.90	0.9	999	0.09%
2021/12/10	5	65.30	5.2	64.54	65.30	-0.2	1,001	-0.02%
2021/12/09	7	64.63	6.1	64.75	65.00	0.9	1,000	0.09%
2021/12/08	9	64.71	5.2	64.81	64.50	3.8	1,001	0.38%
2021/12/07	1	64.70	6	64.77	64.80	-5	1,000	-0.50%
2021/12/06	0.1	64.90	3	65.17	64.60	-2.9	997	-0.29%
2021/12/03	7	64.60	7	65.11	64.80	0	1,003	0.00%
2021/12/02	214	65.14	0	0.00	64.60	214	1,006	21.26%	大買/鉅額交易
2021/12/01	1	65.80	0	0.00	65.80	1	1,000	0.10%
2021/11/30	1.1	65.81	1	65.90	64.60	0.1	1,006	0.00%
2021/11/29	1.1	65.10	6	64.93	65.00	-5	1,009	-0.49%
2021/11/26	6.2	65.12	13	64.95	64.90	-6.8	1,016	-0.67%
2021/11/25	2	65.75	1	66.30	66.20	1	1,025	0.10%
2021/11/24	0	0.00	1	66.40	66.40	-1	1,045	-0.10%
2021/11/23	4.5	66.41	6	66.20	66.00	-1.5	1,052	-0.14%
2021/11/22	4.1	66.93	50	66.92	67.20	-45.9	1,054	-4.35%
2021/11/19	6.2	67.29	15	67.27	67.50	-8.8	1,060	-0.83%
2021/11/18	1	68.00	5	67.90	67.90	-4	1,069	-0.38%
2021/11/17	8	68.10	8	67.59	68.30	0	1,099	0.00%
2021/11/16	7	67.14	54	67.76	68.20	-47	1,138	-4.13%
2021/11/15	14.1	67.38	9	67.71	67.60	5.1	1,149	0.45%
2021/11/12	1.1	68.98	40	68.48	68.70	-39	1,142	-3.41%
2021/11/11	6	68.80	26	68.92	69.20	-20	1,158	-1.73%
2021/11/10	18.1	68.53	20	67.99	67.70	-1.9	1,156	-0.16%
2021/11/09	14	69.39	20	68.63	69.80	-6	1,146	-0.52%
2021/11/08	51	67.68	1	68.60	68.40	50	1,130	4.42%
2021/11/05	0	0.00	1	67.00	67.60	-1	1,125	-0.09%
2021/11/04	4	68.08	1.2	68.45	68.00	2.8	1,125	0.25%
2021/11/03	2	69.00	0	0.00	68.70	2	1,125	0.18%
2021/11/02	3.2	68.08	68	67.48	68.80	-64.8	1,117	-5.80%
2021/11/01	4	66.50	53	66.10	66.20	-49	1,099	-4.46%
2021/10/29	7	66.84	3	66.87	67.20	4	1,093	0.37%
2021/10/28	0	0.00	10.1	67.62	68.00	-10.1	1,086	-0.93%
2021/10/27	32.5	68.86	18	69.19	68.40	14.5	1,083	1.34%
2021/10/26	31	68.01	10.2	67.83	68.20	20.8	1,074	1.94%
2021/10/25	23	67.83	33.2	66.54	66.40	-10.2	1,050	-0.97%
2021/10/22	47	65.95	13	65.85	66.50	34	1,041	3.26%
2021/10/21	36.1	61.90	3	62.33	62.90	33.1	993	3.33%
2021/10/20	1	61.20	5	62.00	61.90	-4	950	-0.42%
2021/10/19	72.2	61.11	3	61.20	61.00	69.2	941	7.35%
2021/10/18	2	61.70	38.4	61.47	60.60	-36.4	938	-3.87%
2021/10/15	1	60.80	51	61.21	60.70	-50	949	-5.26%
2021/10/14	22	61.14	2.1	61.54	60.80	19.9	951	2.10%
2021/10/13	1	62.00	6.2	62.09	62.80	-5.2	951	-0.55%
2021/10/12	1	62.50	6	62.52	62.80	-5	938	-0.53%
2021/10/08	4	61.75	4	61.83	61.90	0	922	0.00%
2021/10/07	6	61.12	5	61.20	61.20	1	920	0.11%
2021/10/06	0	0.00	22	59.80	59.70	-22	907	-2.43%
2021/10/05	1	59.10	12	59.13	59.10	-11	903	-1.22%
2021/10/04	10	59.70	6	59.63	59.50	4	897	0.45%
2021/10/01	0.1	58.10	14	57.90	59.10	-13.9	883	-1.58%
2021/09/30	4	58.10	2	57.80	58.10	2	868	0.23%
2021/09/29	7	57.67	2	57.50	57.50	5	859	0.58%
2021/09/28	16.1	57.43	2	57.45	57.50	14.1	851	1.66%
2021/09/27	10	56.16	0	0.00	56.70	10	853	1.17%
2021/09/24	9	56.19	49	56.10	56.10	-40	836	-4.78%
2021/09/23	34	56.63	7	57.14	56.10	27	809	3.33%
2021/09/22	63	58.06	1	57.90	56.50	62	771	8.04%
2021/09/16	2	60.60	4	61.10	62.00	-2	702	-0.28%
2021/09/15	2	61.80	18	61.58	61.50	-16	705	-2.27%
2021/09/14	16	62.50	0	0.00	62.90	16	728	2.20%
2021/09/13	0	0.00	25	62.55	63.30	-25	735	-3.40%
2021/09/10	3.1	61.91	1	62.30	61.90	2.1	747	0.28%
2021/09/09	0	0.00	16	62.10	62.10	-16	770	-2.08%
2021/09/08	3.1	62.71	4	63.05	62.50	-0.9	794	-0.11%
2021/09/07	3	63.77	35	63.39	63.20	-32	822	-3.89%
2021/09/06	9	64.62	5	64.56	65.00	4	838	0.48%
2021/09/03	2	64.60	16	64.33	64.20	-14	846	-1.65%
2021/09/02	80	64.35	42	64.34	63.40	38	848	4.48%
2021/09/01	1	63.90	5	63.92	64.20	-4	847	-0.47%
2021/08/31	27	62.39	22	64.08	63.70	5	846	0.59%
2021/08/30	64	63.39	14	62.79	64.00	50	847	5.90%
2021/08/27	0	0.00	31	59.55	60.60	-31	834	-3.72%
2021/08/26	6	60.52	3	60.47	60.60	3	829	0.36%
2021/08/25	14	62.16	60	61.71	61.80	-46	825	-5.58%
2021/08/24	21	61.04	6	61.07	61.00	15	820	1.83%
2021/08/23	81	61.83	47	61.32	62.10	34	810	4.20%
2021/08/20	91	59.89	25.7	58.77	60.40	65.3	775	8.42%
2021/08/19	1	57.80	0.1	57.50	57.60	0.9	734	0.13%
2021/08/18	0	0.00	1	57.90	57.50	-1	717	-0.14%
2021/08/17	1	57.70	7.3	57.67	57.90	-6.3	718	-0.88%
2021/08/16	0.4	56.50	0	0.00	56.90	0.4	702	0.05%
2021/08/13	0	56.00	2	56.60	56.60	-2	697	-0.28%
2021/08/11	1	56.40	1.6	56.34	56.40	-0.6	701	-0.08%
2021/08/10	0	0.00	1	55.50	56.10	-1	704	-0.14%
2021/08/04	0.1	56.10	4	56.30	56.40	-3.9	806	-0.48%
2021/08/02	0	0.00	5	56.50	56.70	-5	828	-0.60%
2021/07/30	1	56.50	2	55.75	56.00	-1	831	-0.12%
2021/07/28	3	56.63	5	57.08	57.00	-2	836	-0.24%
2021/07/27	0	0.00	3	56.80	56.80	-3	839	-0.36%
2021/07/23	3	57.00	18	57.06	56.60	-15	846	-1.77%
2021/07/22	3	56.63	1.1	56.68	56.90	1.9	842	0.22%
2021/07/21	62	54.62	70	55.28	56.50	-8	836	-0.96%
2021/07/20	0	0.00	3.1	55.43	55.80	-3.1	818	-0.38%
2021/07/19	2	55.45	5	55.14	55.50	-3	817	-0.37%
2021/07/16	22	54.29	1	54.50	54.50	21	822	2.55%
2021/07/15	0.1	54.30	4.2	54.03	53.90	-4.1	824	-0.50%
2021/07/14	1	53.50	0.8	53.48	54.00	0.2	832	0.03%
2021/07/13	2	53.35	0	0.00	53.20	2	834	0.24%
2021/07/12	3	53.10	12.3	53.15	53.60	-9.3	855	-1.08%
2021/07/09	2	52.70	1	53.10	52.80	1	855	0.12%
2021/07/08	9	52.66	0	0.00	52.90	9	860	1.05%
2021/07/07	1	52.10	1	52.50	52.90	0	866	0.00%
2021/07/05	0	0.00	1	52.00	52.30	-1	874	-0.11%
2021/07/02	5	51.98	6	52.10	51.90	-1	873	-0.11%
2021/07/01	14	52.77	0	0.00	52.50	14	873	1.60%
2021/06/30	6	53.07	50	53.13	53.30	-44	871	-5.05%
2021/06/29	6	53.17	65	53.32	53.20	-59	879	-6.71%
2021/06/28	2.1	54.05	0	0.00	53.80	2.1	891	0.23%
2021/06/25	0	0.00	5	54.30	54.30	-5	895	-0.56%
2021/06/24	2	54.80	0	0.00	54.50	2	898	0.22%
2021/06/23	10.2	54.65	17	54.56	53.70	-6.8	901	-0.75%
2021/06/22	0	0.00	30	53.68	53.70	-30	905	-3.31%
2021/06/21	7.5	53.16	8.2	53.55	53.30	-0.7	916	-0.07%
2021/06/18	12	53.82	1	54.10	53.30	11	906	1.21%
2021/06/17	8	53.88	1	53.90	54.00	7	890	0.79%
2021/06/16	1	57.30	5	57.38	57.70	-4	887	-0.45%
2021/06/15	2	57.60	32.3	57.60	57.30	-30.3	868	-3.49%
2021/06/11	0.3	57.80	10	57.50	57.60	-9.7	849	-1.14%
2021/06/10	1	57.40	44	57.31	57.20	-43	843	-5.10%
2021/06/09	1	56.80	0	0.00	57.00	1	836	0.12%
2021/06/08	5	57.12	0	0.00	56.50	5	832	0.60%
2021/06/07	5	57.02	4	57.00	57.10	1	831	0.12%
2021/06/04	0	0.00	3	56.20	56.40	-3	819	-0.37%
2021/06/03	2	55.40	1	55.80	55.50	1	823	0.12%
2021/06/02	1	55.60	1	55.90	55.90	0	825	0.00%
2021/05/31	1.2	55.33	0	0.00	54.90	1.2	834	0.14%
2021/05/27	3	54.77	0	0.00	54.50	3	853	0.35%
2021/05/26	0	0.00	3	55.20	55.70	-3	867	-0.35%
2021/05/25	0	0.00	8	54.91	55.00	-8	884	-0.90%
2021/05/24	0	0.00	4	54.28	54.80	-4	898	-0.44%
2021/05/21	0	0.00	2	54.00	54.60	-2	924	-0.22%
2021/05/20	0	0.00	56	53.05	53.00	-56	934	-5.99%
2021/05/19	5	52.90	2	52.30	52.90	3	938	0.32%
2021/05/18	0	0.00	63	52.47	52.50	-63	939	-6.71%
2021/05/17	11	51.19	3	50.77	51.10	8	946	0.84%
2021/05/14	57	53.34	29	53.01	53.50	28	935	2.99%
2021/05/13	8	51.96	22	52.23	52.30	-14	930	-1.51%
2021/05/12	9	54.10	14	54.66	53.00	-5	908	-0.55%
2021/05/11	0	0.00	11	57.51	57.10	-11	864	-1.27%
2021/05/10	0	0.00	2	57.60	57.70	-2	854	-0.23%
2021/05/07	0	0.00	5	57.40	57.30	-5	868	-0.58%
2021/05/06	0	0.00	12	57.02	56.90	-12	872	-1.38%
2021/05/05	1	56.80	72	56.59	56.20	-71	877	-8.09%
2021/05/04	2	56.00	12	56.07	56.10	-10	879	-1.14%
2021/05/03	5	57.40	8.1	57.22	56.70	-3.1	870	-0.35%
2021/04/29	1	57.60	0	0.00	57.70	1	867	0.12%
2021/04/28	0	0.00	1	57.70	58.10	-1	868	-0.12%
2021/04/27	6	57.40	3	57.67	57.70	3	889	0.34%
2021/04/26	14	58.00	2.1	57.92	57.90	11.9	894	1.33%
2021/04/23	0	0.00	14	57.94	57.90	-14	903	-1.55%
2021/04/22	15	57.67	2	57.70	57.60	13	911	1.43%
2021/04/21	9	57.30	10	57.29	57.50	-1	916	-0.11%
2021/04/20	2	57.50	8	57.76	57.50	-6	923	-0.65%
2021/04/19	1	57.90	8	57.88	57.90	-7	937	-0.75%
2021/04/16	5	56.84	69	56.92	57.50	-64	950	-6.74%
2021/04/15	4	56.00	31	55.97	56.00	-27	950	-2.84%
2021/04/14	10	55.85	9	55.81	55.80	1	968	0.10%
2021/04/13	3	56.40	3	56.30	56.30	0	992	0.00%
2021/04/12	40	56.36	49	56.28	56.30	-9	1,014	-0.89%
2021/04/09	0	0.00	2	56.50	56.20	-2	1,021	-0.20%
2021/04/08	6	56.33	5	56.46	56.40	1	1,036	0.10%
2021/04/07	3	56.10	13	56.17	56.60	-10	1,047	-0.95%
2021/04/06	1	56.50	3	56.57	56.80	-2	1,060	-0.19%
2021/04/01	2	56.70	44	56.60	56.80	-42	1,089	-3.86%
2021/03/31	77	56.70	4	56.70	57.00	73	1,126	6.48%
2021/03/30	0	0.00	30.3	55.61	56.00	-30.3	1,218	-2.49%
2021/03/29	5	55.68	28	55.50	55.50	-23	1,312	-1.75%
2021/03/26	66	56.07	3	55.77	55.70	63	1,400	4.50%
2021/03/25	8.2	55.45	11.1	55.64	56.00	-2.9	1,489	-0.20%
2021/03/24	15.1	54.29	4.4	54.23	54.40	10.7	1,610	0.67%
2021/03/23	3.5	53.62	6	53.70	53.50	-2.5	1,620	-0.15%
2021/03/22	2	52.81	2	54.00	54.00	0	1,660	0.00%
2021/03/19	6.1	53.17	7	53.40	53.70	-1	1,675	-0.06%
2021/03/18	3.1	53.87	3	53.83	53.70	0.1	1,690	0.00%
2021/03/17	1	54.10	2	54.00	54.10	-1	1,703	-0.06%
2021/03/16	9	54.52	4	54.53	54.60	5	1,739	0.29%
2021/03/15	2	53.90	2.1	53.78	53.80	-0.1	1,797	-0.01%
2021/03/12	2.1	53.90	0	0.00	53.90	2.1	1,865	0.11%
2021/03/11	0	0.00	1	54.20	54.00	-1	1,944	-0.05%
2021/03/10	20	53.39	10	53.59	53.60	10	2,009	0.50%
2021/03/09	1	53.30	8	53.50	54.20	-7	2,082	-0.34%
2021/03/08	1	53.30	32	53.35	52.90	-31	2,109	-1.47%
2021/03/05	3	53.40	7	53.23	53.10	-4	2,130	-0.19%
2021/03/04	38	53.20	11	53.34	53.20	27	2,162	1.25%
2021/03/03	1	53.90	6	52.93	54.30	-5	2,175	-0.23%
2021/03/02	9	53.00	3	53.00	52.70	6	2,214	0.27%
2021/02/26	9.5	53.69	3.1	53.48	53.60	6.5	2,233	0.29%
2021/02/25	33	54.28	5.3	54.51	55.10	27.7	2,245	1.23%
2021/02/24	65	53.96	16	53.94	54.20	49	2,238	2.19%
2021/02/23	15.4	52.49	13	53.22	53.90	2.4	2,220	0.11%
2021/02/22	6	51.58	0	0.00	51.60	6	2,193	0.27%
2021/02/19	15	51.15	0	0.00	50.90	15	2,184	0.69%
2021/02/18	0	0.00	2	51.35	51.10	-2	2,191	-0.09%
2021/02/17	7	51.03	5	50.80	50.90	2	2,192	0.09%
2021/02/05	1	50.50	0	0.00	51.00	1	2,180	0.05%
2021/02/04	23	50.24	0	0.00	50.10	23	2,175	1.06%
2021/02/03	1	51.00	0	0.00	50.60	1	2,190	0.05%
2021/02/02	0	0.00	4	50.95	50.90	-4	2,188	-0.18%
2021/02/01	1	50.80	2	50.00	50.80	-1	2,189	-0.05%
2021/01/29	6	50.58	0	0.00	50.00	6	2,184	0.27%
2021/01/28	4	51.15	1	51.40	51.40	3	2,175	0.14%
2021/01/27	2	52.05	0	0.00	52.00	2	2,172	0.09%
2021/01/26	13	50.89	0	0.00	50.80	13	2,163	0.60%
2021/01/25	6	51.55	0	0.00	51.60	6	2,177	0.28%
2021/01/22	0.1	52.00	0	0.00	51.70	0.1	2,267	0.00%
2021/01/21	15	52.01	3	51.90	52.00	12	2,270	0.53%
2021/01/20	3.1	52.26	5	52.40	51.90	-1.9	2,271	-0.08%
2021/01/19	7	54.06	8	53.90	53.80	-1	2,250	-0.04%
2021/01/18	4	53.90	1	54.10	54.00	3	2,245	0.13%
2021/01/15	12	55.41	36	55.45	54.70	-24	2,233	-1.07%
2021/01/14	6	55.60	7	56.06	56.10	-1	2,247	-0.04%
2021/01/13	18	56.36	2	56.30	56.00	16	2,241	0.71%
2021/01/12	6	56.32	7	56.90	56.70	-1	2,237	-0.04%
2021/01/11	15.1	57.59	2	57.55	57.40	13.1	2,228	0.59%
2021/01/08	0	0.00	6	58.85	58.80	-6	2,211	-0.27%
2021/01/07	8	58.23	0	0.00	58.40	8	2,194	0.36%
2021/01/06	5	58.00	9	58.69	58.50	-4	2,178	-0.18%
2021/01/05	0	58.00	2	57.95	58.40	-2	2,151	-0.09%
2021/01/04	3	56.97	5	56.98	57.70	-2	2,124	-0.09%
2020/12/31	9	56.34	17	56.54	56.30	-8	2,115	-0.38%
2020/12/30	186	57.43	24	57.30	57.60	162	2,097	7.72%	大買/鉅額交易
2020/12/29	4	57.75	16	57.65	57.80	-12	2,084	-0.58%
2020/12/28	21	57.58	15	56.94	57.90	6	2,072	0.29%
2020/12/25	35	56.43	67	55.74	57.00	-32	2,043	-1.57%
2020/12/24	20	54.63	76	55.03	55.10	-56	2,001	-2.80%
2020/12/23	23	53.50	59	53.79	53.80	-36	1,899	-1.89%
2020/12/22	5.1	54.37	11	54.91	53.80	-5.9	1,813	-0.33%
2020/12/21	13	54.89	35	54.84	55.00	-22	1,743	-1.26%
2020/12/18	42	56.00	20	56.01	55.00	22	1,666	1.32%
2020/12/17	1	56.20	6	56.10	56.30	-5	1,521	-0.33%
2020/12/16	5.5	56.17	20.2	56.03	56.50	-14.7	1,507	-0.98%
2020/12/15	9	54.60	7	55.01	54.90	2	1,474	0.14%
2020/12/14	15	55.00	23	55.10	55.40	-8	1,460	-0.55%
2020/12/11	5	53.66	225	53.51	54.20	-220	1,427	-15.42%	大賣/鉅額交易
2020/12/10	10	53.10	24	53.37	53.60	-14	1,404	-1.00%
2020/12/09	44	52.01	25	51.83	52.70	19	1,368	1.39%
2020/12/08	30	53.40	369	53.38	52.80	-339	1,308	-25.90%	大賣/鉅額交易
2020/12/07	112	54.94	27.1	54.72	56.70	84.9	1,237	6.86%	大買/
2020/12/04	23	55.37	60	53.73	53.50	-37	1,162	-3.18%
2020/12/03	20	54.49	100	54.53	54.80	-80	1,097	-7.29%
2020/12/02	9	53.78	5	54.12	53.80	4	1,023	0.39%
2020/12/01	3	53.00	2	52.80	53.00	1	992	0.10%
2020/11/30	15	52.23	8	52.38	52.20	7	979	0.71%
2020/11/27	5	51.14	14.1	50.82	51.30	-9.1	955	-0.95%
2020/11/26	44	49.97	15	50.46	51.00	29	993	2.92%
2020/11/25	72	49.40	15	49.24	49.20	57	977	5.83%
2020/11/24	7	47.65	7	47.87	48.45	0	972	0.00%
2020/11/23	0	0.00	23	47.15	47.30	-23	953	-2.41%
2020/11/18	23	47.06	2	47.05	47.10	21	1,005	2.09%
2020/11/17	24	47.03	19	47.00	47.10	5	1,016	0.49%
2020/11/16	95	47.01	5	46.83	46.95	90	1,032	8.72%
2020/11/13	7.5	46.49	1	46.25	46.35	6.5	1,043	0.62%
2020/11/12	4	46.69	7	46.68	46.50	-3	1,045	-0.29%
2020/11/11	1	46.80	19	46.65	46.90	-18	1,061	-1.70%
2020/11/10	1	45.70	4	45.70	45.65	-3	1,047	-0.29%
2020/11/09	4	45.65	6	45.75	45.65	-2	1,049	-0.19%
2020/11/06	1	45.90	4	45.88	45.75	-3	1,058	-0.28%
2020/11/05	2	45.60	4	45.89	45.80	-2	1,091	-0.18%
2020/11/04	0	0.00	1	45.35	45.50	-1	1,107	-0.09%
2020/11/03	1	44.80	1	45.00	44.95	0	1,110	0.00%
2020/11/02	3	44.25	0	0.00	44.80	3	1,116	0.27%
2020/10/30	9	44.59	0	0.00	44.00	9	1,100	0.82%
2020/10/29	2	45.05	4	45.19	45.30	-2	1,015	-0.20%
2020/10/28	20	45.69	0	0.00	45.65	20	1,027	1.95%
2020/10/27	0	0.00	11	46.00	46.00	-11	1,034	-1.06%
2020/10/26	0	0.00	3	45.95	45.90	-3	1,044	-0.29%
2020/10/23	11	46.30	1.2	46.44	46.15	9.8	1,066	0.92%
2020/10/22	4	46.06	21	45.69	46.30	-17	1,077	-1.58%
2020/10/21	3	45.32	6	45.18	45.40	-3	1,064	-0.28%
2020/10/20	8	46.34	48	46.58	46.35	-40	1,071	-3.73%
2020/10/19	0	0.00	17	46.39	46.50	-17	1,123	-1.51%
2020/10/16	1	45.65	17.2	45.71	45.50	-16.2	1,146	-1.41%
2020/10/15	1	45.50	0	0.00	45.45	1	1,185	0.08%
2020/10/14	0	0.00	2	45.75	45.80	-2	1,202	-0.17%
2020/10/13	2	45.75	0	0.00	45.70	2	1,226	0.16%
2020/10/12	1	46.00	0	0.00	46.10	1	1,233	0.08%
2020/10/08	4	46.08	9	46.18	46.30	-5	1,258	-0.40%
2020/10/07	0.1	46.15	2	45.88	46.00	-1.9	1,262	-0.15%
2020/10/06	0	0.00	1	45.85	45.85	-1	1,272	-0.08%
2020/09/30	0	0.00	7	45.21	45.45	-7	1,304	-0.54%
2020/09/29	1	44.80	1	44.95	45.05	0	1,319	0.00%
2020/09/28	1.5	44.95	0	0.00	44.75	1.5	1,341	0.11%
2020/09/25	7	44.24	1	44.70	44.00	6	1,360	0.44%
2020/09/24	3	44.10	3	44.45	44.10	0	1,361	0.00%
2020/09/23	1	45.75	4	45.96	45.30	-3	1,362	-0.22%
2020/09/22	3	46.60	1	46.40	46.55	2	1,363	0.15%
2020/09/21	8	47.58	12	47.43	47.35	-4	1,367	-0.29%
2020/09/18	13	46.95	7	47.09	46.95	6	1,369	0.44%
2020/09/17	1	46.75	4	46.98	46.75	-3	1,393	-0.22%
2020/09/16	3	46.43	0	0.00	46.50	3	1,484	0.20%
2020/09/15	4	46.58	0	0.00	46.35	4	1,499	0.27%
2020/09/14	5	46.39	1	46.45	46.50	4	1,583	0.25%
2020/09/11	3	46.15	1	46.10	45.90	2	1,588	0.13%
2020/09/10	0	0.00	1	46.05	46.10	-1	1,603	-0.06%
2020/09/09	2	45.75	3	45.35	46.20	-1	1,617	-0.06%
2020/09/08	1	46.70	1	45.90	45.85	0	1,640	0.00%
2020/09/07	1	46.75	11	46.59	46.30	-10	1,648	-0.61%
2020/09/04	0.5	47.55	2	46.13	46.05	-1.5	1,661	-0.09%
2020/09/03	5	46.47	6	46.73	46.40	-1	1,664	-0.06%
2020/09/02	0	0.00	2	46.90	46.95	-2	1,665	-0.12%
2020/09/01	6	46.68	2	46.68	47.50	4	1,669	0.24%
2020/08/31	2	47.45	9.2	47.70	48.00	-7.2	1,619	-0.45%
2020/08/28	1	47.00	21	46.63	46.75	-20	1,589	-1.26%
2020/08/27	12	46.15	16	46.34	46.10	-4	1,587	-0.25%
2020/08/26	76.2	45.98	30	46.27	46.25	46.2	1,582	2.92%
2020/08/25	0	0.00	70	45.83	46.10	-70	1,581	-4.43%
2020/08/24	5	44.60	2	44.70	44.60	3	1,598	0.19%
2020/08/21	5	43.93	15	43.93	44.30	-10	1,640	-0.61%
2020/08/20	11	43.60	23	43.86	43.25	-12	1,661	-0.72%
2020/08/19	4	44.66	41	44.68	44.75	-37	1,653	-2.24%
2020/08/18	6	44.68	0	0.00	44.45	6	1,645	0.36%
2020/08/17	5	44.84	15	45.00	44.85	-10	1,655	-0.60%
2020/08/14	3	44.20	0	0.00	44.10	3	1,643	0.18%
2020/08/13	1	44.10	8	43.95	44.20	-7	1,654	-0.42%
2020/08/12	2	44.13	8	44.14	43.90	-6	1,671	-0.36%
2020/08/11	6	44.74	4	44.08	44.55	2	1,678	0.12%
2020/08/10	39	43.99	7	43.88	43.90	32	1,658	1.93%
2020/08/07	6	42.71	0	0.00	42.55	6	1,670	0.36%
2020/08/06	18	42.71	10	42.67	42.85	8	1,690	0.47%
2020/08/05	5	42.21	2	42.30	42.25	3	1,718	0.17%
2020/08/04	15	42.15	0	0.00	42.15	15	1,734	0.86%
2020/08/03	14	42.25	0	0.00	42.15	14	1,726	0.81%
2020/07/31	6	42.71	0	0.00	42.50	6	1,717	0.35%
2020/07/30	20	42.74	2	42.50	43.05	18	1,710	1.05%
2020/07/29	14	42.69	2	42.80	42.05	12	1,704	0.70%
2020/07/28	7	42.34	4	42.23	42.00	3	1,687	0.18%
2020/07/27	33	43.60	7	43.06	43.00	26	1,698	1.53%
2020/07/24	8	44.94	4	44.43	44.40	4	1,694	0.24%
2020/07/23	50	45.60	1	45.45	45.50	49	1,683	2.91%
2020/07/22	4	48.91	67	48.90	48.95	-63	1,663	-3.79%
2020/07/21	3	48.88	107	49.01	49.05	-104	1,638	-6.35%	大賣/鉅額交易
2020/07/20	6	48.74	5	49.05	49.00	1	1,614	0.06%
2020/07/17	8	48.85	3	49.07	49.10	5	1,626	0.31%
2020/07/16	26	49.12	10	49.41	49.05	16	1,633	0.98%
2020/07/15	0	0.00	2	49.10	49.50	-2	1,629	-0.12%
2020/07/14	2	48.55	1	48.50	48.65	1	1,631	0.06%
2020/07/13	10	48.26	11	48.29	48.30	-1	1,643	-0.06%
2020/07/10	6	48.59	8	48.27	48.35	-2	1,654	-0.12%
2020/07/09	39	49.44	5	49.23	49.20	34	1,663	2.04%
2020/07/08	10	49.67	2	49.93	49.85	8	1,659	0.48%
2020/07/07	24	49.95	8	49.72	49.75	16	1,664	0.96%
2020/07/06	3	49.72	35	49.60	49.70	-32	1,692	-1.89%
2020/07/03	30	49.04	1	48.80	49.00	29	1,693	1.71%
2020/07/02	25	48.64	3	48.70	49.05	22	1,703	1.29%
2020/07/01	88.4	48.32	56	47.94	48.30	32.4	1,712	1.89%
2020/06/30	65.2	47.31	2	47.38	47.30	63.2	1,724	3.66%
2020/06/29	10	46.91	26	46.93	47.00	-16	1,759	-0.91%
2020/06/24	54.6	47.35	23	47.25	47.00	31.6	1,747	1.81%
2020/06/23	23	48.19	53	48.08	47.50	-30	1,729	-1.73%
2020/06/22	3	44.75	6.1	44.52	44.90	-3.1	1,644	-0.19%
2020/06/19	34	43.56	0	0.00	43.60	34	1,646	2.06%
2020/06/18	12	43.56	1	43.55	43.60	11	1,571	0.70%
2020/06/17	4	43.61	0	0.00	43.55	4	1,568	0.26%
2020/06/16	4	43.88	6	43.87	43.75	-2	1,567	-0.13%
2020/06/15	8	43.88	9	43.60	43.60	-1	1,590	-0.06%
2020/06/12	7	44.07	10	44.01	44.15	-3	1,585	-0.19%
2020/06/11	8	45.04	13	44.80	44.75	-5	1,590	-0.31%
2020/06/10	4	45.56	32	45.60	45.45	-28	1,592	-1.76%
2020/06/09	1	45.30	15	45.50	45.50	-14	1,628	-0.86%
2020/06/08	50	45.61	11	45.71	45.60	39	1,643	2.37%
2020/06/05	4	45.20	4	45.29	45.30	0	1,631	0.00%
2020/06/04	12	45.13	14	44.84	45.00	-2	1,636	-0.12%
2020/06/03	15	44.79	21	44.87	44.90	-6	1,648	-0.36%
2020/06/02	4	44.25	0	0.00	44.25	4	1,635	0.24%
2020/06/01	37	44.15	10	44.52	44.00	27	1,630	1.66%
2020/05/29	6	43.97	8	44.03	43.70	-2	1,625	-0.12%
2020/05/28	25	45.46	32	45.81	44.35	-7	1,568	-0.45%
2020/05/27	5	45.45	14	45.27	45.80	-9	1,554	-0.58%
2020/05/26	1	44.55	16	44.20	44.60	-15	1,545	-0.97%
2020/05/25	2	43.98	1	44.05	44.00	1	1,534	0.07%
2020/05/22	1	43.90	0	0.00	43.95	1	1,532	0.07%
2020/05/21	3	43.97	0	0.00	44.05	3	1,532	0.20%
2020/05/20	0	0.00	43	43.95	44.00	-43	1,527	-2.81%
2020/05/19	7	44.15	39	43.86	44.00	-32	1,514	-2.11%
2020/05/18	1	43.95	3	43.78	44.00	-2	1,502	-0.13%
2020/05/15	1	44.00	5	43.91	44.00	-4	1,486	-0.27%
2020/05/14	10	44.09	1	43.80	44.00	9	1,475	0.61%
2020/05/13	2	44.98	12	44.93	45.00	-10	1,448	-0.69%
2020/05/12	7	44.20	30	44.28	44.50	-23	1,433	-1.60%
2020/05/11	1	43.70	5	43.58	43.40	-4	1,412	-0.28%
2020/05/08	3	42.78	0	0.00	42.70	3	1,399	0.21%
2020/05/07	0	0.00	2	42.10	42.65	-2	1,411	-0.14%
2020/05/06	8	42.41	2	42.45	42.00	6	1,425	0.42%
2020/05/05	11	42.40	3	42.53	42.15	8	1,424	0.56%
2020/05/04	1	42.45	0	0.00	42.45	1	1,430	0.07%
2020/04/30	8	42.91	26	42.93	43.00	-18	1,434	-1.26%
2020/04/29	1	42.90	2	43.00	42.85	-1	1,427	-0.07%
2020/04/28	2.1	42.92	2	43.05	42.85	0.1	1,439	0.01%
2020/04/27	14	42.87	13	42.95	42.95	1	1,465	0.07%
2020/04/24	2	41.68	0	0.00	41.55	2	1,440	0.14%
2020/04/23	10	42.11	2	42.25	42.10	8	1,437	0.56%
2020/04/22	2.2	42.02	11	41.48	42.10	-8.8	1,429	-0.62%
2020/04/21	10	41.39	7	41.30	41.35	3	1,399	0.21%
2020/04/20	15	41.80	6	41.86	41.80	9	1,378	0.65%
2020/04/17	9	41.63	5	41.78	41.60	4	1,372	0.29%
2020/04/16	10	41.66	9	41.69	41.70	1	1,350	0.07%
2020/04/15	41	41.63	8	41.29	41.70	33	1,338	2.47%
2020/04/14	4	40.28	35	40.51	41.00	-31	1,327	-2.33%
2020/04/13	0	0.00	9	40.09	40.20	-9	1,308	-0.69%
2020/04/10	6.1	39.89	8	40.13	40.00	-1.9	1,295	-0.15%
2020/04/09	8	39.80	6	39.83	39.80	2	1,277	0.16%
2020/04/08	28	39.23	23	39.25	39.80	5	1,224	0.41%
2020/04/07	28	38.45	9	38.58	39.00	19	1,201	1.58%
2020/04/06	5	37.34	13	37.87	38.15	-8	1,186	-0.67%
2020/04/01	20	37.83	21	38.11	37.90	-1	1,160	-0.09%
2020/03/31	1	36.95	61.1	37.48	38.00	-60.1	1,126	-5.33%
2020/03/30	4	34.15	0	0.00	34.55	4	1,085	0.37%
2020/03/27	2	34.58	1	34.85	34.80	1	1,085	0.09%
2020/03/26	7	34.05	8	34.11	33.85	-1	1,076	-0.09%
2020/03/25	21	33.71	10	34.14	33.75	11	1,081	1.02%
2020/03/24	1	32.70	1.5	32.03	31.90	-0.5	1,110	-0.05%
2020/03/23	1	30.70	2	30.60	31.05	-1	1,142	-0.09%
2020/03/20	7	31.41	14	31.47	31.35	-7	1,153	-0.61%
2020/03/19	20	29.77	21	29.62	29.10	-1	1,145	-0.09%
2020/03/18	26	32.26	68	32.42	32.20	-42	1,109	-3.78%
2020/03/17	32	32.73	44	32.73	32.60	-12	1,091	-1.10%
2020/03/16	5.2	34.48	16	34.25	34.00	-10.8	1,073	-1.01%
2020/03/13	29.1	33.43	95	33.42	34.95	-65.9	1,057	-6.23%
2020/03/12	29.2	36.44	2	36.80	36.30	27.2	1,012	2.69%
2020/03/11	8	37.82	0	0.00	37.65	8	991	0.81%
2020/03/10	9	37.11	1	37.25	37.75	8	990	0.81%
2020/03/09	33	37.60	9	37.69	37.40	24	982	2.44%
2020/03/06	12	38.24	0	0.00	38.25	12	970	1.24%
2020/03/05	3	38.70	0	0.00	38.70	3	963	0.31%
2020/03/03	22	37.96	5	38.00	37.95	17	956	1.78%
2020/03/02	13	37.33	56	37.68	37.40	-43	960	-4.48%
2020/02/27	25	38.42	8	38.07	37.85	17	935	1.82%
2020/02/26	13	38.58	20	38.55	38.70	-7	910	-0.77%
2020/02/25	12	38.65	2	38.85	38.85	10	900	1.11%
2020/02/24	29	39.06	0	0.00	38.85	29	899	3.22%
2020/02/21	1	39.35	7	39.34	39.40	-6	888	-0.68%
2020/02/20	0	0.00	2	39.50	39.35	-2	886	-0.23%
2020/02/19	5	39.32	3	39.43	39.45	2	890	0.22%
2020/02/18	2	39.15	0	0.00	39.00	2	907	0.22%
2020/02/17	3	39.20	3	39.20	39.15	0	925	0.00%
2020/02/14	22	39.28	2	39.30	39.20	20	924	2.16%
2020/02/13	6	39.40	7	39.55	39.25	-1	917	-0.11%
2020/02/12	3	39.23	5	39.39	39.35	-2	904	-0.22%
2020/02/11	5	38.80	0	0.00	38.75	5	891	0.56%
2020/02/10	3	38.67	0	0.00	38.60	3	883	0.34%
2020/02/07	10	38.87	6	39.49	39.20	4	868	0.46%
2020/02/06	2	39.28	0	0.00	39.30	2	858	0.23%
2020/02/05	13	39.15	4	39.41	39.10	9	856	1.05%
2020/02/04	17	39.43	0	0.00	39.40	17	852	1.99%
2020/02/03	13	39.40	35	39.49	39.60	-22	845	-2.60%
2020/01/31	6	39.50	10	39.94	40.35	-4	833	-0.48%
2020/01/30	22	39.43	22	39.53	39.05	0	814	0.00%
2020/01/20	4	41.06	16	40.91	41.15	-12	790	-1.52%
2020/01/17	15	40.47	2	40.40	40.60	13	778	1.67%
2020/01/16	0	0.00	9	40.41	40.50	-9	774	-1.16%
2020/01/15	9	40.02	0	0.00	39.85	9	771	1.17%
2020/01/14	10	40.16	2	40.00	40.10	8	776	1.03%
2020/01/13	2	40.45	2	40.45	40.45	0	764	0.00%
2020/01/10	6	39.94	0	0.00	40.10	6	778	0.77%
2020/01/09	14	40.08	3	40.03	40.10	11	783	1.40%
2020/01/08	10	40.09	4	40.24	40.05	6	790	0.76%
2020/01/07	3	40.18	4	40.35	40.70	-1	798	-0.13%
2020/01/06	0	0.00	1	40.00	40.15	-1	797	-0.13%
2020/01/03	2	40.20	3	40.33	40.05	-1	794	-0.13%
2020/01/02	12	40.36	25	40.42	40.65	-13	787	-1.65%
2019/12/30	7	40.19	0	0.00	40.20	7	783	0.89%
2019/12/27	2	40.28	2	40.33	40.25	0	775	0.00%
2019/12/26	5	40.54	11	40.55	40.45	-6	767	-0.78%
2019/12/25	2	40.65	2	40.60	40.85	0	771	0.00%
2019/12/24	2	40.60	0	0.00	40.40	2	768	0.26%
2019/12/23	8	40.72	4	40.83	40.50	4	762	0.52%
2019/12/20	16	41.02	5	41.20	40.80	11	760	1.45%
2019/12/19	19	40.99	25	41.06	41.20	-6	743	-0.81%
2019/12/18	11.1	40.01	5	39.53	40.30	6.1	690	0.88%
2019/12/17	1	39.15	7	39.09	39.30	-6	649	-0.92%
2019/12/16	0	0.00	1	38.90	39.10	-1	628	-0.16%
2019/12/12	6	38.60	8	38.65	38.65	-2	626	-0.32%
2019/12/11	1	38.80	11	38.80	38.80	-10	630	-1.59%
2019/12/10	0	0.00	2	38.80	38.85	-2	630	-0.32%
2019/12/09	1	38.46	5	38.55	38.60	-4	637	-0.62%
2019/12/06	17	38.48	0	0.00	38.65	17	637	2.66%
2019/12/05	7	38.47	1	38.75	38.75	6	630	0.95%
2019/12/04	5	38.29	0	0.00	38.15	5	626	0.80%
2019/12/03	2	38.50	2	38.25	38.50	0	621	0.00%
2019/12/02	4	38.45	8	38.37	38.45	-4	616	-0.65%
2019/11/29	3	38.27	2	38.45	38.25	1	615	0.16%
2019/11/28	16	38.66	0	0.00	38.65	16	612	2.61%
2019/11/27	10	38.78	0	0.00	38.65	10	614	1.63%
2019/11/26	1	39.35	1.1	39.20	39.35	-0.1	605	-0.01%
2019/11/25	2	38.30	0	0.00	38.55	2	599	0.33%
2019/11/22	1	38.25	0	0.00	38.50	1	600	0.17%
2019/11/21	4	38.29	0	0.00	38.25	4	603	0.66%
2019/11/20	0	0.00	5	38.65	38.80	-5	596	-0.84%
2019/11/19	0	0.00	1	38.60	38.55	-1	594	-0.17%
2019/11/18	42	38.83	1	38.75	38.75	41	595	6.89%
2019/11/15	51	39.38	2	39.33	39.05	49	587	8.34%
2019/11/14	8	38.40	7	38.54	38.90	1	564	0.18%
2019/11/13	13.2	37.86	5	37.92	37.80	8.2	545	1.49%
2019/11/12	2	38.05	1	37.80	38.10	1	545	0.18%
2019/11/11	3	37.60	0	0.00	37.60	3	555	0.54%
2019/11/08	2	37.73	0	0.00	37.70	2	557	0.36%
2019/11/06	0	0.00	2	38.28	38.35	-2	554	-0.36%
2019/11/05	6	38.02	6	37.95	37.90	0	555	0.00%
2019/11/04	0	0.00	2	38.40	38.50	-2	544	-0.37%
2019/11/01	5	38.38	0	0.00	38.15	5	541	0.92%
2019/10/29	12	38.50	3	38.42	38.35	9	539	1.67%
2019/10/28	10	38.30	0	0.00	38.30	10	532	1.88%
2019/10/25	4	38.66	7	38.86	38.85	-3	520	-0.58%
2019/10/24	3	38.70	11	38.76	38.95	-8	516	-1.55%
2019/10/23	1	39.10	2	39.10	38.95	-1	514	-0.19%
2019/10/22	0	0.00	10	38.94	38.95	-10	515	-1.94%
2019/10/21	13	38.65	4	38.64	38.60	9	514	1.75%
2019/10/18	0	0.00	23	37.97	38.70	-23	523	-4.40%
2019/10/17	3	38.35	5	38.20	38.20	-2	526	-0.38%
2019/10/16	10	37.78	41	37.98	37.85	-31	521	-5.94%
2019/10/15	1	37.20	26	37.33	37.20	-25	509	-4.90%
2019/10/14	8	36.23	0	0.00	36.30	8	520	1.54%
2019/10/09	8	36.41	0	0.00	36.45	8	533	1.50%
2019/10/08	15	36.62	0	0.00	36.75	15	542	2.76%
2019/10/04	2	36.80	6	37.03	36.90	-4	550	-0.73%
2019/10/02	2	36.40	0	0.00	36.70	2	558	0.36%
2019/10/01	8.1	36.40	1	36.45	36.30	7.1	564	1.26%
2019/09/27	3	36.62	6	36.50	36.55	-3	561	-0.53%
2019/09/26	4	36.76	0	0.00	36.70	4	563	0.71%
2019/09/25	38	36.82	1	36.70	36.80	37	569	6.50%
2019/09/24	4	36.88	3	36.98	36.85	1	566	0.18%
2019/09/23	3	36.95	3	37.03	37.00	0	569	0.00%
2019/09/20	1	36.85	0	0.00	36.85	1	580	0.17%
2019/09/19	1	37.00	0	0.00	37.05	1	580	0.17%
2019/09/18	3	37.00	4	37.33	37.00	-1	585	-0.17%
2019/09/17	6	36.97	0	0.00	36.90	6	583	1.03%
2019/09/16	8	37.25	3	37.75	37.30	5	578	0.86%
2019/09/12	1	37.00	0	0.00	37.20	1	579	0.17%
2019/09/11	8	36.98	0	0.00	36.80	8	587	1.36%
2019/09/10	5	37.20	0	0.00	37.35	5	578	0.86%
2019/09/09	20	37.53	0	0.00	37.60	20	585	3.41%
2019/09/06	0	0.00	1	37.60	37.40	-1	586	-0.17%
2019/09/05	0	0.00	10	37.70	37.60	-10	591	-1.69%
2019/09/03	2	37.08	0	0.00	37.15	2	593	0.34%
2019/09/02	2	37.30	0	0.00	37.25	2	610	0.33%
2019/08/30	0	0.00	2	37.08	37.65	-2	623	-0.32%
2019/08/29	5	36.59	5	36.60	36.55	0	625	0.00%
2019/08/28	4	36.60	0	0.00	36.70	4	635	0.63%
2019/08/27	6	36.98	2	36.95	36.65	4	647	0.62%
2019/08/26	10	37.04	0	0.00	37.00	10	663	1.51%
2019/08/23	2	37.28	0	0.00	37.45	2	679	0.29%
2019/08/21	5	37.65	0	0.00	37.60	5	745	0.67%
2019/08/20	1	38.00	1	38.30	38.25	0	763	0.00%
2019/08/19	1.9	38.37	7	38.15	38.10	-5.1	768	-0.66%
2019/08/16	0	0.00	49	38.31	38.30	-49	767	-6.38%
2019/08/15	13	38.34	48	38.34	38.30	-35	768	-4.55%
2019/08/14	1	38.30	4	38.59	38.85	-3	770	-0.39%
2019/08/13	5	38.05	7	38.13	38.25	-2	768	-0.26%
2019/08/12	4	37.65	0	0.00	38.25	4	766	0.52%
2019/08/07	6	36.94	1	37.00	37.00	5	772	0.65%
2019/08/06	13	36.45	1	36.80	36.95	12	775	1.55%
2019/08/05	0	0.00	2	37.23	37.05	-2	773	-0.26%
2019/08/02	6	37.33	2	37.50	37.35	4	786	0.51%
2019/08/01	1	37.90	1	38.00	37.90	0	777	0.00%
2019/07/31	4	38.00	3	38.00	38.15	1	778	0.13%
2019/07/30	1	38.25	0	0.00	38.10	1	773	0.13%
2019/07/29	1	38.25	0	0.00	38.35	1	775	0.13%
2019/07/26	1	38.20	0	0.00	38.45	1	782	0.13%
2019/07/25	2	38.38	0	0.00	38.45	2	796	0.25%
2019/07/24	1	39.00	1	38.70	38.30	0	805	0.00%
2019/07/23	5	39.85	0	0.00	39.05	5	800	0.62%
2019/07/22	0	0.00	26	40.63	40.20	-26	791	-3.29%
2019/07/19	2	39.95	10	39.64	39.95	-8	779	-1.03%
2019/07/18	0	0.00	5	38.70	38.80	-5	764	-0.65%
2019/07/17	3	38.20	0	0.00	38.20	3	758	0.40%
2019/07/16	16	38.40	2	38.45	38.20	14	755	1.85%
2019/07/15	7	40.86	1	41.00	41.00	6	725	0.83%
2019/07/12	0	0.00	10	40.90	40.80	-10	710	-1.41%
2019/07/11	7	41.00	2	40.98	41.00	5	702	0.71%
2019/07/09	1	40.90	0	0.00	41.00	1	701	0.14%
2019/07/05	0	0.00	2	40.95	41.05	-2	704	-0.28%
2019/07/04	1	40.50	1	40.50	40.55	0	713	0.00%
2019/07/03	1	40.70	0	0.00	40.55	1	728	0.14%
2019/07/02	3	40.93	1.2	41.07	41.10	1.8	734	0.25%
2019/07/01	6	41.35	7	41.32	41.25	-1	738	-0.14%
2019/06/28	0	0.00	3	41.17	41.25	-3	736	-0.41%
2019/06/27	3	40.98	9	40.94	41.00	-6	737	-0.81%
2019/06/26	0	0.00	75	40.73	40.80	-75	744	-10.08%
2019/06/25	0	0.00	1	40.65	40.75	-1	749	-0.13%
2019/06/24	2	40.95	0	0.00	40.80	2	766	0.26%
2019/06/21	33	40.70	0	0.00	40.80	33	765	4.31%
2019/06/20	20	40.70	6	40.78	40.80	14	769	1.82%
2019/06/19	40	40.10	12	40.09	40.55	28	764	3.66%
2019/06/18	6	40.00	1	40.00	40.00	5	756	0.66%
2019/06/17	2	40.00	4	40.13	39.80	-2	763	-0.26%
2019/06/14	1	39.80	9	39.99	39.75	-8	763	-1.05%
2019/06/12	3	39.87	2	39.78	39.80	1	950	0.11%
2019/06/11	5	40.05	6	40.20	39.95	-1	976	-0.10%
2019/06/10	3	39.98	15	40.14	40.20	-12	1,036	-1.16%
2019/06/06	15.2	39.60	4	39.74	39.80	11.2	1,039	1.08%
2019/06/05	8	39.46	1	39.50	39.30	7	1,043	0.67%
2019/06/04	7	39.65	3	39.65	39.70	4	1,048	0.38%
2019/06/03	4	39.81	8	39.70	39.90	-4	1,052	-0.38%
2019/05/31	3	39.38	6	39.53	39.70	-3	1,040	-0.29%
2019/05/30	5	38.86	8	38.88	39.20	-3	1,028	-0.29%
2019/05/29	5	38.43	3	38.35	38.30	2	1,020	0.20%
2019/05/28	10	38.68	3	38.77	38.55	7	1,004	0.70%
2019/05/27	77	37.95	1	38.15	38.05	76	962	7.89%
2019/05/23	4	37.60	0	0.00	37.70	4	939	0.43%
2019/05/20	2	36.98	30	37.04	37.40	-28	956	-2.93%
2019/05/16	0	0.00	1	37.60	37.40	-1	960	-0.10%
2019/05/15	2	37.10	0	0.00	37.25	2	958	0.21%
2019/05/14	10	36.98	4	37.30	37.05	6	964	0.62%
2019/05/13	0	0.00	7	36.71	37.00	-7	965	-0.73%
2019/05/10	7	36.67	8	36.55	36.55	-1	985	-0.10%
2019/05/09	0	0.00	1	37.60	37.55	-1	977	-0.10%
2019/05/08	0	0.00	1	37.50	37.70	-1	987	-0.10%
2019/05/07	2	37.50	5	37.55	37.60	-3	994	-0.30%
2019/05/06	0	0.00	11	37.01	37.25	-11	1,015	-1.08%
2019/05/03	21.1	37.31	37	37.14	37.10	-15.9	1,038	-1.53%
2019/05/02	8	37.33	3	37.60	37.30	5	1,033	0.48%
2019/04/30	4	37.66	0	0.00	38.15	4	1,024	0.39%
2019/04/29	0	0.00	11	37.45	37.40	-11	1,018	-1.08%
2019/04/26	10.1	37.11	1	37.30	37.30	9.1	1,025	0.89%
2019/04/25	10	37.20	0	0.00	37.35	10	1,045	0.96%
2019/04/24	2	37.00	0	0.00	37.05	2	1,045	0.19%
2019/04/23	10	37.20	2	37.20	37.00	8	1,043	0.77%
2019/04/22	24	37.39	4	37.43	37.15	20	1,040	1.92%
2019/04/18	3	37.35	0	0.00	37.05	3	1,050	0.29%
2019/04/17	1	37.65	5	37.80	37.60	-4	1,048	-0.38%
2019/04/15	0	0.00	1	37.85	37.75	-1	1,040	-0.10%
2019/04/12	3	37.72	0	0.00	37.75	3	1,038	0.29%
2019/04/11	8	37.94	2	37.83	37.95	6	1,032	0.58%
2019/04/10	5	37.91	3	37.97	37.80	2	1,029	0.19%
2019/04/09	0	0.00	8	37.68	37.55	-8	1,012	-0.79%
2019/04/08	1	37.00	11	37.04	37.05	-10	999	-1.00%
2019/04/03	7	37.14	0	0.00	37.00	7	989	0.71%
2019/04/02	1.1	37.50	0	0.00	37.40	1.1	997	0.11%
2019/04/01	4	37.65	9	37.69	37.70	-5	998	-0.50%
2019/03/29	0	0.00	2	37.20	37.50	-2	986	-0.20%
2019/03/28	2	37.08	3	36.88	37.15	-1	974	-0.10%
2019/03/27	0	0.00	105	37.16	37.05	-105	963	-10.90%	大賣/鉅額交易
2019/03/26	1	36.10	1	36.30	36.35	0	941	0.00%
2019/03/25	3	36.02	1	35.80	35.80	2	941	0.21%
2019/03/22	0	0.00	10	36.33	36.45	-10	944	-1.06%
2019/03/21	0	0.00	1	36.40	36.25	-1	939	-0.11%
2019/03/20	0	0.00	11	36.38	36.40	-11	935	-1.18%
2019/03/19	0	0.00	4	36.15	36.05	-4	930	-0.43%
2019/03/18	3	35.68	6	35.73	35.90	-3	922	-0.33%
2019/03/15	3	35.60	33	35.65	35.35	-30	916	-3.27%
2019/03/14	3	35.23	21	35.22	35.10	-18	731	-2.46%
2019/03/13	108	34.46	1	34.85	34.50	107	708	15.10%	大買/鉅額交易
2019/03/12	69	35.36	13	35.41	35.45	56	649	8.62%
2019/03/11	33	35.88	6	35.76	35.65	27	640	4.22%
2019/03/08	9	36.02	8	36.03	35.90	1	626	0.16%
2019/03/07	2	36.60	12	36.74	36.20	-10	634	-1.58%
2019/03/06	13	36.84	0	0.00	36.85	13	620	2.10%
2019/03/05	8	37.04	0	0.00	37.00	8	623	1.28%
2019/03/04	0	0.00	2	37.70	37.85	-2	631	-0.32%
2019/02/27	1	36.90	2	36.90	36.90	-1	634	-0.16%
2019/02/26	4	37.10	2	37.40	37.20	2	639	0.31%
2019/02/25	1	37.50	1	37.45	37.40	0	636	0.00%
2019/02/22	0	0.00	2	37.75	37.70	-2	636	-0.31%
2019/02/21	1	37.85	0	0.00	38.15	1	632	0.16%
2019/02/20	6	37.59	3	37.83	38.10	3	625	0.48%
2019/02/19	3	37.13	0	0.00	37.00	3	613	0.49%
2019/02/18	4	37.31	4	37.70	37.35	0	614	0.00%
2019/02/15	0.1	37.90	10	38.11	37.90	-9.9	610	-1.62%
2019/02/13	4	38.14	3	38.67	38.70	1	600	0.17%
2019/02/12	5.1	38.66	2	38.73	38.40	3.1	592	0.52%
2019/02/11	6	38.28	6	37.83	38.65	0	587	0.00%
2019/01/30	1	37.45	6	37.60	37.30	-5	570	-0.88%
2019/01/29	2	37.18	1	37.05	37.55	1	571	0.17%
2019/01/28	6	37.49	3	37.48	37.30	3	572	0.52%
2019/01/25	1	36.80	6	36.96	37.20	-5	574	-0.87%
2019/01/24	3	36.68	35	36.52	36.80	-32	602	-5.31%
2019/01/22	1	36.00	4	36.03	36.00	-3	631	-0.48%
2019/01/21	4	36.00	0	0.00	35.95	4	626	0.64%
2019/01/18	2	35.80	0	0.00	36.00	2	632	0.32%
2019/01/17	3	35.47	3	35.45	35.80	0	638	0.00%
2019/01/16	2	35.03	0	0.00	34.85	2	638	0.31%
2019/01/11	1	34.50	0	0.00	34.55	1	723	0.14%
2019/01/10	5	35.10	24	35.00	35.10	-19	731	-2.60%
2019/01/09	8	34.74	8	34.74	34.90	0	737	0.00%
2019/01/08	1	34.30	1	34.30	34.25	0	752	0.00%
2019/01/07	11	34.40	0	0.00	34.35	11	776	1.42%
2019/01/04	2	34.35	0	0.00	34.35	2	828	0.24%
2019/01/03	0	0.00	1	34.60	34.60	-1	906	-0.11%
2019/01/02	4	34.16	3	34.55	34.10	1	919	0.11%
2018/12/27	15	34.61	1	34.75	34.30	14	967	1.45%
2018/12/26	3	34.55	3	34.80	34.80	0	982	0.00%
2018/12/25	6	34.97	7	35.32	34.75	-1	1,023	-0.10%
2018/12/24	0	0.00	1	34.75	34.65	-1	1,123	-0.09%
2018/12/22	2	33.70	0	0.00	33.80	2	1,197	0.17%
2018/12/21	1	33.75	0	0.00	33.75	1	1,234	0.08%
2018/12/11	10	34.50	1	34.60	34.70	9	1,232	0.73%
2018/12/07	2	34.65	13	34.84	35.00	-11	1,237	-0.89%
2018/12/06	10	33.90	8	33.98	33.60	2	1,238	0.16%
2018/12/05	5	34.42	1	34.15	34.30	4	1,233	0.32%
2018/12/04	7	35.11	0.2	35.10	35.00	6.9	1,236	0.55%
2018/12/03	1	36.05	1	35.90	35.60	0	1,224	0.00%
2018/11/30	3	36.00	12	35.78	36.00	-9	1,224	-0.73%
2018/11/29	2	35.35	0	0.00	35.20	2	1,209	0.17%
2018/11/28	4	35.19	17	35.57	35.60	-13	1,208	-1.08%
2018/11/27	10	35.33	0	0.00	35.50	10	1,201	0.83%
2018/11/26	17	35.09	7	35.11	35.00	10	1,184	0.84%
2018/11/23	4	35.71	8	35.77	35.95	-4	1,174	-0.34%
2018/11/22	0	0.00	1	35.60	35.45	-1	1,168	-0.09%
2018/11/20	2	35.20	0	0.00	35.15	2	1,168	0.17%
2018/11/19	0	0.00	2	35.50	35.55	-2	1,168	-0.17%
2018/11/16	6	35.25	0	0.00	35.15	6	1,164	0.52%
2018/11/15	3	35.10	5	34.95	34.80	-2	1,162	-0.17%
2018/11/14	6	35.29	1	35.20	35.30	5	1,161	0.43%
2018/11/13	0	0.00	2	35.53	35.60	-2	1,159	-0.17%
2018/11/12	2	35.65	2	35.50	35.45	0	1,156	0.00%
2018/11/09	2	35.00	2	35.65	35.65	0	1,160	0.00%
2018/11/08	0	0.00	7	36.09	35.60	-7	1,165	-0.60%
2018/11/06	0	0.00	1	36.00	36.00	-1	1,166	-0.09%
2018/11/02	1	36.00	4	35.91	35.95	-3	1,153	-0.26%
2018/11/01	3	35.50	30.2	35.65	36.00	-27.2	1,139	-2.38%
2018/10/31	4.2	35.03	6	34.84	35.30	-1.9	1,093	-0.17%
2018/10/30	0	0.00	5	33.95	34.20	-5	1,056	-0.47%
2018/10/25	0	0.00	6	32.60	32.60	-6	1,029	-0.58%
2018/10/24	6	33.02	2	33.10	33.30	4	1,016	0.39%
2018/10/23	3	32.75	19	33.22	32.75	-16	999	-1.60%
2018/10/22	1	34.35	5	34.25	34.15	-4	983	-0.41%
2018/10/19	1	35.40	3	35.47	35.10	-2	974	-0.21%
2018/10/17	4	35.66	3	35.60	35.50	1	932	0.11%
2018/10/16	0	0.00	3	35.55	35.60	-3	937	-0.32%
2018/10/12	0	0.00	13	35.19	35.55	-13	905	-1.44%
2018/10/11	5	34.95	10	34.97	34.90	-5	857	-0.58%
2018/10/09	2	35.43	0	0.00	35.45	2	781	0.26%
2018/10/08	0	0.00	2	35.55	35.55	-2	767	-0.26%
2018/10/05	1	35.70	12	35.07	35.50	-11	761	-1.45%
2018/10/04	4	35.49	6.1	35.17	35.50	-2.1	723	-0.29%
2018/10/03	17	35.92	9	35.97	35.25	8	715	1.12%
2018/10/02	26	35.02	55	35.77	36.05	-29	671	-4.32%
2018/10/01	10	33.66	31	33.81	34.00	-21	560	-3.75%
2018/09/28	1	32.10	5	31.97	32.10	-4	494	-0.81%
2018/09/27	20	31.27	0	0.00	31.30	20	460	4.35%
2018/09/26	2	31.30	0	0.00	31.35	2	460	0.43%
2018/09/20	5	31.30	0	0.00	31.25	5	470	1.06%
2018/09/19	3.1	31.60	0	0.00	31.60	3.1	477	0.64%
2018/09/18	3	31.15	0	0.00	31.45	3	477	0.63%
2018/09/17	4	31.40	0	0.00	31.35	4	484	0.83%
2018/09/14	1	31.55	0	0.00	31.55	1	493	0.20%
2018/09/13	1	31.55	1	31.60	31.50	0	498	0.00%
2018/09/10	0	0.00	1	31.10	30.85	-1	497	-0.20%
2018/09/07	1	30.75	1	30.90	30.75	0	494	0.00%
2018/09/06	8	30.93	0	0.00	30.70	8	497	1.61%
2018/09/05	3	31.00	0	0.00	31.00	3	493	0.61%
2018/09/04	1	31.40	0	0.00	31.45	1	496	0.20%
2018/09/03	0	0.00	1	31.50	31.50	-1	503	-0.20%
2018/08/30	4	31.53	3	31.52	31.40	1	518	0.19%
2018/08/29	1	31.75	0	0.00	31.50	1	528	0.19%
2018/08/28	0	0.00	1	31.50	31.60	-1	530	-0.19%
2018/08/23	2	30.65	0	0.00	30.85	2	550	0.36%
2018/08/22	1	30.60	0	0.00	30.60	1	554	0.18%
2018/08/21	2	30.55	0	0.00	30.75	2	559	0.36%
2018/08/20	0	0.00	5	30.34	30.45	-5	557	-0.90%
2018/08/17	1	30.50	1	30.60	30.50	0	557	0.00%
2018/08/16	1.2	30.47	0	0.00	30.45	1.2	558	0.21%
2018/08/15	2	30.63	117	30.64	30.55	-115	558	-20.59%	大賣/鉅額交易
2018/08/14	0	0.00	2	30.65	30.60	-2	555	-0.36%
2018/08/13	3	30.83	0	0.00	30.80	3	558	0.54%
2018/08/10	3	30.95	5	30.80	31.05	-2	553	-0.36%
2018/08/09	12.2	31.19	0	0.00	31.00	12.2	559	2.17%
2018/08/07	1	31.50	0	0.00	31.45	1	579	0.17%
2018/08/02	0	0.00	1	31.40	31.40	-1	579	-0.17%
2018/07/31	2	31.28	0	0.00	31.25	2	580	0.34%
2018/07/30	6	31.34	1	31.30	31.30	5	575	0.87%
2018/07/27	2	31.38	5	31.35	31.35	-3	572	-0.52%
2018/07/26	1	31.20	3	31.22	31.30	-2	568	-0.35%
2018/07/25	0	0.00	1	31.15	31.20	-1	567	-0.18%
2018/07/24	20	30.71	8	30.86	30.95	12	570	2.10%
2018/07/23	3	32.92	0	0.00	32.95	3	546	0.55%
2018/07/20	1	32.80	7	32.96	32.80	-6	526	-1.14%
2018/07/19	1	33.00	0	0.00	33.00	1	518	0.19%
2018/07/18	6	32.85	6	32.88	33.05	0	516	0.00%
2018/07/17	0	0.00	2	32.70	32.70	-2	514	-0.39%
2018/07/16	0	0.00	2	32.40	32.35	-2	524	-0.38%
2018/07/12	2	31.80	0	0.00	31.90	2	530	0.38%
2018/07/06	4.1	31.71	0	0.00	31.75	4.1	530	0.78%
2018/07/05	6	32.00	0	0.00	32.00	6	524	1.14%
2018/07/04	1	31.95	0	0.00	32.00	1	528	0.19%
2018/07/03	2	32.03	0	0.00	31.95	2	535	0.37%
2018/07/02	8	32.08	0	0.00	32.05	8	540	1.48%
2018/06/29	6	31.95	0	0.00	32.40	6	531	1.13%
2018/06/28	2	32.00	2	31.95	31.95	0	524	0.00%
2018/06/27	0	0.00	1	32.25	32.25	-1	520	-0.19%
2018/06/26	7	31.98	12	31.95	31.95	-5	520	-0.96%
2018/06/25	11.2	32.40	0	0.00	32.35	11.2	518	2.15%
2018/06/22	6	32.70	0	0.00	32.70	6	510	1.17%
2018/06/21	4	32.88	4	32.88	32.85	0	504	0.00%
2018/06/20	2	32.95	0	0.00	32.95	2	505	0.40%
2018/06/19	1	33.00	1	33.20	33.25	0	508	0.00%
2018/06/15	9	33.21	5	33.25	33.20	4	505	0.79%
2018/06/14	1	33.45	2	33.25	33.20	-1	501	-0.20%
2018/06/13	1	33.45	0	0.00	33.40	1	500	0.20%
2018/06/11	6	33.97	7	33.80	33.70	-1	594	-0.17%
2018/06/08	0	0.00	3	34.25	34.20	-3	615	-0.49%
2018/06/06	1	34.40	8	34.28	34.50	-7	640	-1.09%
2018/06/05	0	0.00	1	34.05	34.10	-1	627	-0.16%
2018/06/04	2	33.80	1	33.91	33.85	1	625	0.15%
2018/05/29	2	33.65	2	33.75	33.75	0	612	0.00%
2018/05/28	0	33.70	2	33.70	33.70	-2	609	-0.33%
2018/05/25	1	33.55	1	33.60	33.60	0	611	0.00%
2018/05/24	1	33.70	0	0.00	33.70	1	612	0.16%
2018/05/23	1	33.80	0	0.00	33.80	1	610	0.16%
2018/05/22	1	33.80	1	33.90	33.85	0	610	0.00%
2018/05/21	1.2	33.83	0	0.00	33.75	1.2	617	0.19%
2018/05/18	1	33.95	1	33.85	33.95	0	621	0.00%
2018/05/17	9	34.09	3	34.27	33.95	6	631	0.95%
2018/05/16	100	33.61	19	33.57	34.15	81	629	12.87%
2018/05/15	6	33.29	16	33.27	33.20	-10	626	-1.60%
2018/05/14	0	0.00	1	32.95	32.90	-1	646	-0.15%
2018/05/10	2	32.65	0	0.00	32.55	2	645	0.31%
2018/05/09	4.2	32.64	0	0.00	32.55	4.2	646	0.65%
2018/05/07	10	32.45	0	0.00	32.60	10	649	1.54%
2018/05/04	2	32.50	0	0.00	32.50	2	651	0.31%
2018/05/03	1	32.65	0	0.00	32.55	1	651	0.15%
2018/05/02	0.1	32.80	3	32.55	32.55	-2.9	653	-0.44%
2018/04/30	7	32.70	3	32.62	32.50	4	655	0.61%
2018/04/27	4	32.68	0	0.00	32.75	4	654	0.61%
2018/04/26	11	32.67	0	0.00	32.75	11	654	1.68%
2018/04/25	5.1	32.61	0	0.00	32.65	5.1	654	0.78%
2018/04/23	10	33.25	0	0.00	33.35	10	652	1.53%
2018/04/20	0	33.20	6	33.01	33.25	-6	657	-0.91%
2018/04/19	0	0.00	5	32.95	32.85	-5	647	-0.77%
2018/04/18	16	32.61	0	0.00	32.40	16	641	2.49%
2018/04/16	4	32.79	0	0.00	32.90	4	637	0.63%
2018/04/13	8	32.96	1	32.85	32.90	7	637	1.10%
2018/04/12	64	32.88	0	0.00	32.90	64	638	10.02%
2018/04/11	2	32.70	0	0.00	32.80	2	638	0.31%
2018/04/10	0	0.00	2	32.55	32.60	-2	639	-0.31%
2018/04/09	1	32.25	2	32.50	32.40	-1	646	-0.15%
2018/04/03	3	32.78	0	0.00	32.75	3	641	0.47%
2018/03/31	4	32.85	1	32.90	32.90	3	641	0.47%
2018/03/30	0.2	33.45	0	0.00	33.10	0.2	639	0.02%
2018/03/29	6	32.94	2	32.88	32.85	4	640	0.62%
2018/03/28	1	33.00	5	32.90	32.80	-4	640	-0.62%
2018/03/27	3	32.25	0	0.00	32.35	3	635	0.47%
2018/03/26	6	31.93	0	0.00	32.20	6	633	0.95%
2018/03/23	5	32.05	2	32.25	32.15	3	631	0.48%
2018/03/22	4	32.79	5	32.88	32.40	-1	634	-0.16%
2018/03/21	1	33.25	0	0.00	33.05	1	624	0.16%
2018/03/19	4	33.34	1	33.30	33.50	3	633	0.47%
2018/03/16	6	33.67	0.2	33.60	33.60	5.9	631	0.93%
2018/03/15	2	33.90	7	33.95	34.00	-5	550	-0.91%
2018/03/14	6	33.43	19	33.21	33.70	-13	535	-2.43%
2018/03/13	1	33.00	2	32.90	32.95	-1	520	-0.19%
2018/03/12	4.2	32.26	21	32.51	33.20	-16.9	509	-3.31%
2018/03/09	1	31.75	2	31.80	32.00	-1	494	-0.20%
2018/03/08	1	31.30	1	31.45	31.45	0	501	0.00%
2018/03/07	4.1	31.34	0	0.00	31.15	4.1	505	0.81%
2018/03/06	6	31.52	0	0.00	31.45	6	505	1.19%
2018/03/05	9	31.72	0	0.00	31.55	9	505	1.78%
2018/03/02	3	32.22	0	0.00	32.20	3	505	0.59%
2018/03/01	1	32.40	1	32.50	32.60	0	504	0.00%
2018/02/27	4	32.34	1	32.50	32.45	3	500	0.60%
2018/02/26	8	32.36	4	32.46	32.50	4	497	0.80%
2018/02/23	2	32.20	0	0.00	32.30	2	495	0.40%
2018/02/22	0	0.00	16	32.24	32.35	-16	502	-3.18%
2018/02/21	4	32.05	3	32.30	32.20	1	511	0.20%
2018/02/12	0	0.00	4	32.19	32.05	-4	510	-0.78%
2018/02/09	4	31.49	8	30.98	31.95	-4	505	-0.79%
2018/02/08	0	0.00	6	31.04	31.60	-6	496	-1.21%
2018/02/07	4	30.88	0	0.00	30.55	4	497	0.80%
2018/02/06	26	30.85	15	30.76	30.85	11	482	2.28%
2018/02/05	3	32.20	1	32.40	32.20	2	464	0.43%
2018/02/01	0	0.00	1	32.30	32.20	-1	470	-0.21%
2018/01/31	1	32.45	1	32.30	32.15	0	474	0.00%
2018/01/29	0	0.00	10	32.50	32.55	-10	477	-2.10%
2018/01/26	2	32.45	3	32.43	32.50	-1	480	-0.21%
2018/01/25	0	0.00	6	32.31	32.50	-6	485	-1.24%
2018/01/24	2	32.45	0	0.00	32.30	2	502	0.40%
2018/01/23	2	32.50	0.1	33.80	32.45	2	515	0.38%
2018/01/22	0	0.00	1	32.40	32.40	-1	516	-0.19%
2018/01/19	2	32.53	0	0.00	32.55	2	522	0.38%
2018/01/18	4	32.60	0	0.00	32.60	4	537	0.74%
2018/01/17	2	32.50	0	0.00	32.60	2	539	0.37%
2018/01/16	0	0.00	2	32.55	32.70	-2	543	-0.37%
2018/01/15	12.5	32.42	0	0.00	32.45	12.5	545	2.29%
2018/01/11	2	31.93	1	32.20	32.20	1	597	0.17%
2018/01/10	0	0.00	1	32.10	32.10	-1	602	-0.17%
2018/01/09	1	32.45	0	0.00	32.45	1	607	0.16%
2018/01/04	1	32.40	1	32.70	32.70	0	625	0.00%
2018/01/03	3	32.40	14	32.50	32.50	-11	625	-1.76%
2018/01/02	7	32.19	1	32.35	32.40	6	621	0.97%