至上 (8112)-台新-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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/11/22	0.2	64.80	1	64.70	64.60	-0.9	2,639	-0.03%
2024/11/21	0.1	63.60	0.3	63.50	64.20	-0.2	2,646	-0.01%
2024/11/20	0.1	63.40	0	0.00	63.20	0.1	2,630	0.00%
2024/11/19	2	63.10	24	63.21	63.70	-22	2,658	-0.83%
2024/11/18	5.1	63.42	7	63.16	63.60	-2	2,674	-0.07%
2024/11/15	1	64.00	3	64.10	64.00	-2	2,685	-0.07%
2024/11/14	1.1	63.31	1	63.30	62.70	0.1	2,678	0.01%
2024/11/13	0.2	63.67	1	63.70	63.60	-0.9	2,677	-0.03%
2024/11/12	5.2	63.80	0	0.00	63.70	5.2	2,709	0.19%
2024/11/11	4.1	63.68	1	63.50	63.60	3.1	2,710	0.11%
2024/11/08	5.3	64.97	5.2	64.56	64.50	0.1	2,690	0.00%
2024/11/07	8.1	65.31	1	65.20	65.40	7.1	2,678	0.27%
2024/11/06	1.1	66.52	0.1	66.70	66.30	1	2,666	0.04%
2024/11/04	1.1	67.51	1	67.50	67.60	0.1	2,847	0.00%
2024/11/01	1	66.00	3	66.43	67.50	-2	2,997	-0.07%
2024/10/30	0.1	66.60	1	66.10	66.10	-0.9	3,064	-0.03%
2024/10/29	0.2	66.50	2	66.70	66.60	-1.9	3,123	-0.06%
2024/10/28	1	67.20	0	0.00	67.30	1	3,167	0.03%
2024/10/24	3.1	67.93	0	0.00	67.50	3.1	3,315	0.09%
2024/10/23	2.1	68.90	0	0.00	68.60	2.1	3,363	0.06%
2024/10/22	1	68.00	2	68.00	68.30	-1	3,398	-0.03%
2024/10/21	0	0.00	8	68.20	68.50	-8	3,455	-0.23%
2024/10/18	3	68.03	0	0.00	68.10	3	3,506	0.09%
2024/10/17	4.2	68.90	47	68.77	68.40	-42.8	3,589	-1.19%
2024/10/16	2	68.65	4	68.78	69.50	-2	3,672	-0.05%
2024/10/15	1	69.20	6	69.08	69.10	-5	3,730	-0.13%
2024/10/14	38.1	68.92	0	0.00	69.20	38.1	3,770	1.01%
2024/10/11	6.2	68.77	3	68.73	68.60	3.2	3,810	0.08%
2024/10/09	5.7	68.66	1	68.50	67.80	4.7	3,824	0.12%
2024/10/08	50.2	68.47	13.3	68.59	68.80	36.9	3,820	0.97%
2024/10/07	5	66.66	0	0.00	67.10	5	3,861	0.13%
2024/10/04	1	65.90	0	0.00	65.90	1	3,907	0.03%
2024/10/01	0	0.00	1	66.10	67.20	-1	4,070	-0.02%
2024/09/30	2.2	66.17	2	67.00	65.90	0.2	4,156	0.00%
2024/09/27	5	67.08	3	67.07	66.80	2	4,382	0.05%
2024/09/26	6.6	67.06	0	0.00	66.40	6.6	4,645	0.14%
2024/09/25	2	66.70	7	66.83	66.40	-5	4,754	-0.11%
2024/09/24	6	65.72	1	65.60	65.70	5	5,094	0.10%
2024/09/23	4	65.83	2	65.85	65.70	2	5,296	0.04%
2024/09/20	1.2	65.97	11	66.30	65.50	-9.9	5,422	-0.18%
2024/09/19	0.1	66.00	15	65.05	65.70	-14.9	5,475	-0.27%
2024/09/18	8.1	65.36	9	65.29	65.00	-1	5,587	-0.02%
2024/09/16	7	66.10	0	0.00	66.10	7	5,615	0.12%
2024/09/13	3.3	65.34	2	65.50	65.50	1.3	5,688	0.02%
2024/09/12	8	65.38	1.4	65.64	65.30	6.6	5,819	0.11%
2024/09/11	3.1	66.00	0	0.00	65.30	3.1	5,867	0.05%
2024/09/10	4.6	66.64	0.1	67.50	66.00	4.5	5,900	0.08%
2024/09/09	2	67.60	0.2	68.40	68.10	1.8	5,907	0.03%
2024/09/06	8	68.43	4.9	68.53	68.40	3.1	5,951	0.05%
2024/09/05	1	69.80	2	70.80	69.40	-1	6,084	-0.02%
2024/09/04	3	71.00	0	0.00	70.80	3	6,269	0.05%
2024/09/03	1	73.90	3.1	74.40	73.40	-2.1	6,463	-0.03%
2024/09/02	2	75.15	1	74.70	74.20	1	6,754	0.01%
2024/08/30	4	75.67	4.1	75.03	75.00	-0.1	6,930	0.00%
2024/08/29	3.1	73.45	1	73.50	73.90	2.1	7,057	0.03%
2024/08/28	0.1	74.00	7	73.80	73.50	-7	7,229	-0.10%
2024/08/27	3.1	73.84	1	73.80	74.20	2.1	7,511	0.03%
2024/08/26	2	74.70	7.1	74.81	74.10	-5.1	7,760	-0.07%
2024/08/23	2.1	73.12	1	72.91	73.70	1.1	8,004	0.01%
2024/08/22	3	74.40	1.1	74.59	74.40	1.9	8,079	0.02%
2024/08/21	2	73.80	4	74.25	74.40	-2	8,173	-0.02%
2024/08/20	4	74.48	8.2	74.45	74.20	-4.2	8,243	-0.05%
2024/08/19	1	74.60	0	0.00	74.80	1	8,405	0.01%
2024/08/16	0.1	75.50	1.2	75.50	74.80	-1.1	8,499	-0.01%
2024/08/15	3	75.07	0	0.00	74.60	3	8,599	0.03%
2024/08/14	1.1	75.00	3	74.93	75.80	-2	8,705	-0.02%
2024/08/13	1.1	74.53	0	0.00	74.50	1.1	8,808	0.01%
2024/08/12	1	73.60	2.1	74.47	74.40	-1.1	9,020	-0.01%
2024/08/09	3.2	73.74	3	73.63	73.30	0.2	9,320	0.00%
2024/08/08	10.3	73.31	0	0.00	73.10	10.3	9,495	0.11%
2024/08/07	7	74.47	11.1	75.06	75.00	-4.1	9,799	-0.04%
2024/08/06	5.1	70.47	4.1	70.93	72.50	1	10,595	0.01%
2024/08/05	19.6	71.56	5.2	71.16	71.00	14.4	10,870	0.13%
2024/08/02	8.1	77.93	4	78.65	78.80	4.1	10,990	0.04%
2024/08/01	7	79.34	6	79.20	79.60	1	11,176	0.01%
2024/07/31	1.2	76.67	1	77.00	77.70	0.2	11,553	0.00%
2024/07/30	0	0.00	6	76.00	77.20	-6	11,983	-0.05%
2024/07/29	14.3	78.92	1.5	79.13	77.00	12.8	12,228	0.10%
2024/07/26	2.4	78.46	22	78.61	79.30	-19.6	12,306	-0.16%
2024/07/23	1	79.70	4	79.98	80.40	-3	12,426	-0.02%
2024/07/22	16	79.66	9	79.29	79.00	7	12,437	0.06%
2024/07/19	16.2	80.76	2.2	80.72	80.30	13.9	12,433	0.11%
2024/07/18	0.4	80.50	5.3	81.39	82.30	-4.9	12,553	-0.04%
2024/07/17	6.1	82.30	6	82.28	81.40	0.1	12,522	0.00%
2024/07/16	13.1	83.23	5.1	82.76	82.80	8.1	12,537	0.06%
2024/07/15	7.1	82.79	50	82.74	82.90	-42.9	12,667	-0.34%
2024/07/12	19	81.92	32.2	81.34	82.70	-13.2	12,693	-0.10%
2024/07/11	6.5	81.89	4	82.05	82.00	2.5	12,760	0.02%
2024/07/10	5.2	82.48	7	82.51	82.20	-1.8	12,953	-0.01%
2024/07/09	13.1	81.97	5.1	81.40	83.10	8	13,129	0.06%
2024/07/08	28	81.68	3	81.23	81.40	25	13,416	0.19%
2024/07/05	30.1	82.52	22.1	82.23	82.40	7.9	13,653	0.06%
2024/07/04	2.1	79.80	5	80.12	80.40	-2.9	13,794	-0.02%
2024/07/03	9	79.09	19.2	79.61	79.00	-10.2	14,371	-0.07%
2024/07/02	132.6	78.47	6	79.58	78.30	126.6	14,442	0.88%	大買/鉅額交易
2024/07/01	12	81.27	0.1	81.20	80.90	12	14,209	0.08%
2024/06/28	17	79.18	26.9	80.64	81.80	-9.9	14,167	-0.07%
2024/06/27	7	80.91	12	81.79	81.70	-5	13,864	-0.04%
2024/06/26	9.1	81.37	3	81.30	80.90	6.1	13,765	0.04%
2024/06/25	2	81.25	19.2	81.08	82.30	-17.2	13,706	-0.13%
2024/06/24	21.5	81.84	55	82.18	81.50	-33.5	13,689	-0.24%
2024/06/21	9.1	84.28	0	0.00	83.70	9.1	13,723	0.07%
2024/06/20	5	84.32	5	84.38	84.00	0	13,764	0.00%
2024/06/19	22	85.62	31	85.26	84.50	-9	14,124	-0.06%
2024/06/18	4	85.88	5.3	85.82	85.80	-1.3	14,572	-0.01%
2024/06/17	16	85.16	10	85.63	85.00	6	14,736	0.04%
2024/06/14	2.3	84.48	7	84.74	84.70	-4.7	15,024	-0.03%
2024/06/13	11.1	85.18	14	84.74	84.80	-2.9	15,179	-0.02%
2024/06/12	20.2	85.40	13	85.64	85.20	7.2	15,320	0.05%
2024/06/11	18	85.73	21.6	85.24	85.60	-3.6	15,245	-0.02%
2024/06/07	37.1	84.81	21.1	84.91	84.60	16	15,263	0.10%
2024/06/06	48	83.99	70.4	83.46	84.90	-22.4	15,510	-0.14%
2024/06/05	39.2	82.08	15.1	82.20	82.00	24.1	15,444	0.16%
2024/06/04	9	82.41	13.1	82.59	82.60	-4.2	15,628	-0.03%
2024/06/03	18.1	81.66	30	81.63	81.90	-11.9	16,115	-0.07%
2024/05/31	26	82.66	3.3	82.52	82.20	22.7	16,221	0.14%
2024/05/30	29.6	83.39	10.3	83.63	83.10	19.3	16,125	0.12%
2024/05/29	30	83.87	29.3	84.42	83.70	0.7	16,056	0.00%
2024/05/28	6	81.84	7	82.11	82.50	-1	15,853	-0.01%
2024/05/27	12.9	81.00	4	81.20	81.10	8.9	15,896	0.06%
2024/05/24	11	81.07	14.3	80.69	81.00	-3.3	15,855	-0.02%
2024/05/23	24.8	81.08	48.5	80.47	81.10	-23.7	15,841	-0.15%
2024/05/22	23.6	83.77	14	83.71	83.40	9.6	15,719	0.06%
2024/05/21	26.2	85.11	13	85.75	84.50	13.2	15,663	0.08%
2024/05/20	0.1	85.25	9.3	85.28	85.20	-9.2	15,613	-0.06%
2024/05/17	22	84.74	19	84.64	85.30	3	15,743	0.02%
2024/05/16	22.2	84.56	27	84.97	84.60	-4.8	15,791	-0.03%
2024/05/15	29.5	83.33	22.5	83.38	82.70	7	15,634	0.05%
2024/05/14	14.3	80.49	85	80.21	80.20	-70.7	15,390	-0.46%
2024/05/13	28.4	79.47	38.5	78.61	80.20	-10.1	15,213	-0.07%
2024/05/10	138.8	78.91	198.6	78.10	79.10	-59.8	14,908	-0.40%	大買/大賣/
2024/05/09	74.3	85.85	59.7	85.57	85.50	14.5	14,073	0.10%
2024/05/08	105.1	94.23	36	94.35	95.00	69.1	13,683	0.50%	大買/
2024/05/07	63.7	95.23	22	95.83	96.60	41.7	13,434	0.31%
2024/05/06	115.1	96.91	76.3	96.92	95.90	38.9	13,192	0.29%	大買/
2024/05/03	79.5	95.35	88.6	95.39	93.90	-9.1	12,777	-0.07%
2024/05/02	78	91.59	87.1	91.30	93.40	-9.1	12,360	-0.07%
2024/04/30	19.6	88.31	17.2	88.22	88.20	2.4	12,058	0.02%
2024/04/29	27.4	87.30	39.1	87.58	87.80	-11.7	11,962	-0.10%
2024/04/26	4	84.75	7.1	84.93	85.10	-3.1	11,860	-0.03%
2024/04/25	8.1	84.45	3	84.33	84.00	5.1	11,859	0.04%
2024/04/24	56.7	84.99	71.4	84.96	85.10	-14.7	11,984	-0.12%
2024/04/23	13	81.72	15	81.55	82.10	-2	12,113	-0.02%
2024/04/22	11.1	81.70	18.6	80.64	80.80	-7.5	12,137	-0.06%
2024/04/19	53.7	81.68	91.6	80.84	81.90	-37.9	12,135	-0.31%
2024/04/18	80.3	83.97	69	83.29	83.20	11.3	11,973	0.09%
2024/04/17	35.1	83.73	25	84.26	84.00	10.1	11,941	0.08%
2024/04/16	40	83.10	37	83.09	82.90	3	11,834	0.03%
2024/04/15	161	84.50	98.5	85.65	85.90	62.5	11,654	0.54%	大買/
2024/04/12	178	86.78	148.8	86.83	86.60	29.2	11,465	0.25%	大買/大賣/
2024/04/11	133.7	83.85	141.7	84.81	85.20	-8	11,171	-0.07%	大買/大賣/
2024/04/10	58.6	82.91	80.9	82.85	82.10	-22.3	10,944	-0.20%
2024/04/09	202.7	82.37	175.4	82.82	83.50	27.3	10,705	0.26%	大買/大賣/
2024/04/08	37.4	77.53	47	77.92	78.50	-9.6	10,139	-0.09%
2024/04/03	19	74.64	13.1	74.50	74.80	5.9	9,939	0.06%
2024/04/02	19	74.91	14	74.97	74.80	5	9,974	0.05%
2024/04/01	2.2	72.79	18.5	73.27	73.60	-16.3	10,070	-0.16%
2024/03/29	11.3	73.04	8.6	73.19	72.80	2.7	10,095	0.03%
2024/03/28	18	74.86	20	74.29	74.00	-2	10,153	-0.02%
2024/03/27	3.4	73.80	6.2	73.91	74.00	-2.8	10,307	-0.03%
2024/03/26	102.3	75.05	105	73.62	73.70	-2.7	10,381	-0.03%	大買/大賣/
2024/03/25	83.1	75.69	73.7	75.63	75.40	9.4	10,358	0.09%
2024/03/22	126.6	75.30	160	75.48	75.60	-33.4	10,620	-0.31%	大買/大賣/
2024/03/21	156.1	75.04	191.3	75.66	77.00	-35.1	10,519	-0.33%	大買/大賣/
2024/03/20	37	71.35	55	71.70	71.70	-18	10,233	-0.18%
2024/03/19	100.7	72.40	226	71.52	72.10	-125.3	10,525	-1.19%	大賣/鉅額交易
2024/03/18	86	69.43	180	69.34	70.10	-94	10,986	-0.86%	大賣/
2024/03/15	41.3	67.43	13.1	67.64	68.10	28.2	11,822	0.24%
2024/03/14	88.5	67.86	24	67.35	67.40	64.5	12,565	0.51%
2024/03/13	103.5	68.34	79.5	69.07	68.40	24	13,150	0.18%	大買/
2024/03/12	118.6	70.37	239.6	69.94	69.60	-121	12,989	-0.93%	大買/大賣/鉅額交易
2024/03/11	266.5	68.74	484.1	68.77	68.60	-217.6	12,537	-1.74%	大買/大賣/鉅額交易
2024/03/08	241.1	67.27	221	67.22	66.80	20.1	12,335	0.16%	大買/大賣/
2024/03/07	403.8	68.15	182.7	69.16	67.50	221	12,051	1.83%	大買/大賣/鉅額交易
2024/03/06	35.9	65.90	34	66.28	66.90	1.9	11,467	0.02%
2024/03/05	32.1	64.89	79.7	64.73	64.40	-47.6	11,470	-0.41%
2024/03/04	57.9	64.52	46.8	64.23	64.00	11.1	11,550	0.10%
2024/03/01	5	62.94	18	63.16	62.60	-13	11,375	-0.11%
2024/02/29	82	63.12	59	63.05	62.40	23	11,336	0.20%
2024/02/27	13	62.11	10	62.12	61.70	3	11,206	0.03%
2024/02/26	18	62.18	20	62.38	62.30	-2	11,166	-0.02%
2024/02/23	12	63.63	11.1	64.40	63.10	0.9	11,113	0.01%
2024/02/22	9.2	62.97	5	63.06	63.20	4.2	11,086	0.04%
2024/02/21	10	63.42	10.2	63.87	63.20	-0.2	11,063	0.00%
2024/02/20	46.2	65.12	43.3	64.40	63.60	3	11,038	0.03%
2024/02/19	34.3	64.33	55.2	64.08	64.80	-20.9	10,812	-0.19%
2024/02/16	8.9	62.35	8.1	62.43	62.70	0.8	10,652	0.01%
2024/02/15	21.2	61.60	5.1	61.68	61.90	16.1	10,601	0.15%
2024/02/05	6	61.08	2	61.20	60.90	4	10,572	0.04%
2024/02/02	5	60.72	2	60.90	60.80	3	10,572	0.03%
2024/02/01	3	61.03	11	61.08	61.10	-8	10,591	-0.08%
2024/01/31	1	60.20	5	60.20	60.20	-4	10,583	-0.04%
2024/01/30	5	60.64	0	0.00	60.10	5	10,621	0.05%
2024/01/29	1	60.50	0	0.00	60.90	1	10,612	0.01%
2024/01/26	5.1	60.18	1	60.40	60.30	4.1	10,621	0.04%
2024/01/25	15.1	60.57	27	60.31	60.20	-11.9	10,653	-0.11%
2024/01/24	8	61.55	0	0.00	61.30	8	10,710	0.07%
2024/01/23	25	62.12	12	61.91	61.70	13	10,759	0.12%
2024/01/22	21.2	62.28	1.2	62.22	62.50	20	10,750	0.19%
2024/01/19	35	61.03	51.1	60.74	60.90	-16.1	10,686	-0.15%
2024/01/18	50.4	61.67	58.3	61.61	60.70	-7.9	10,683	-0.07%
2024/01/17	118.7	64.14	76.2	63.81	63.90	42.6	10,517	0.40%	大買/
2024/01/16	10.7	63.33	16	63.25	63.70	-5.4	10,256	-0.05%
2024/01/15	21.6	62.94	104	62.11	63.00	-82.4	10,200	-0.81%	大賣/
2024/01/12	6	61.40	19	61.76	61.50	-13	10,128	-0.13%
2024/01/11	1	60.50	72.6	61.23	61.30	-71.6	10,142	-0.71%
2024/01/10	4	61.10	11	61.08	61.10	-7	10,148	-0.07%
2024/01/09	4	61.33	33	61.27	61.30	-29	10,148	-0.29%
2024/01/08	9.1	60.87	10.6	60.96	61.10	-1.5	10,164	-0.01%
2024/01/05	36.3	61.45	67.6	61.29	61.00	-31.3	10,189	-0.31%
2024/01/04	7	61.01	5.7	60.98	61.30	1.3	10,082	0.01%
2024/01/03	48.2	60.78	7	60.96	60.80	41.2	10,060	0.41%
2024/01/02	13.1	60.94	57.5	60.85	61.10	-44.4	10,074	-0.44%
2023/12/29	28.6	60.33	65.7	60.32	60.50	-37.1	10,050	-0.37%
2023/12/28	16.5	59.67	21	59.63	59.70	-4.5	10,007	-0.04%
2023/12/27	34.3	60.29	16.2	60.30	60.30	18.1	10,084	0.18%
2023/12/26	2.2	59.16	5	59.20	59.70	-2.8	9,984	-0.03%
2023/12/25	25.2	59.10	26.2	59.35	59.00	-1	9,956	-0.01%
2023/12/22	45.5	60.22	29	60.20	59.90	16.5	9,845	0.17%
2023/12/21	29.9	59.94	29.5	59.94	60.00	0.4	9,801	0.00%
2023/12/20	30.5	61.06	20	61.23	60.80	10.5	9,808	0.11%
2023/12/19	51.4	61.79	57.4	61.57	61.30	-6.1	9,707	-0.06%
2023/12/18	24.5	66.19	27.5	66.85	65.10	-2.9	9,440	-0.03%
2023/12/15	88.3	68.92	82.4	69.00	68.00	5.9	9,308	0.06%
2023/12/14	103.3	71.90	115.4	70.83	71.10	-12.1	9,309	-0.13%	大買/大賣/
2023/12/13	135.1	71.56	165.6	71.74	71.50	-30.6	8,959	-0.34%	大買/大賣/
2023/12/12	219.7	69.28	198.9	69.31	68.90	20.8	8,387	0.25%	大買/大賣/
2023/12/11	355.9	66.42	188.2	67.15	68.30	167.7	7,654	2.19%	大買/大賣/鉅額交易
2023/12/08	150.8	58.91	327.9	59.27	62.10	-177.1	6,960	-2.54%	大買/大賣/鉅額交易
2023/12/07	3	56.53	12	56.43	56.50	-9	6,457	-0.14%
2023/12/06	2.3	55.80	8.6	56.37	55.80	-6.3	6,522	-0.10%
2023/12/05	2	55.30	3.6	55.41	55.90	-1.6	6,865	-0.02%
2023/12/04	84	56.25	9	56.61	55.90	75	7,563	0.99%
2023/12/01	7.1	55.49	3	56.10	55.90	4.1	8,376	0.05%
2023/11/30	167	56.78	62.7	56.34	55.90	104.3	8,432	1.24%	大買/鉅額交易
2023/11/29	25.2	55.14	92.6	54.70	55.70	-67.4	8,175	-0.82%
2023/11/28	1	53.20	2.1	53.30	53.60	-1.1	7,944	-0.01%
2023/11/27	1	53.10	0.1	53.20	53.20	0.9	8,023	0.01%
2023/11/24	53.5	53.26	3.1	53.33	53.20	50.4	8,068	0.62%
2023/11/22	10.1	53.63	9.5	53.70	53.30	0.5	8,151	0.01%
2023/11/21	4.1	54.40	1	54.50	54.40	3.1	8,222	0.04%
2023/11/20	7.2	54.25	52	54.01	54.40	-44.8	8,278	-0.54%
2023/11/17	1.1	53.69	1.4	54.00	53.40	-0.3	8,290	0.00%
2023/11/16	53.4	53.01	2	53.20	53.50	51.4	8,289	0.62%
2023/11/15	4.3	53.47	21	53.19	53.30	-16.7	8,305	-0.20%
2023/11/14	10.8	53.63	5	53.60	53.60	5.8	8,334	0.07%
2023/11/13	3.2	53.33	9.2	53.27	53.20	-6	8,409	-0.07%
2023/11/10	24.1	53.61	21	53.59	53.60	3.1	8,459	0.04%
2023/11/09	30.2	54.10	6	53.95	54.10	24.2	8,586	0.28%
2023/11/08	0	0.00	6	55.18	54.90	-6	8,686	-0.07%
2023/11/07	32.5	54.12	4	54.18	54.30	28.5	9,019	0.32%
2023/11/06	9.2	55.25	6	55.24	55.20	3.2	9,309	0.03%
2023/11/03	7.3	56.36	3	55.37	55.40	4.3	9,327	0.05%
2023/11/02	13.4	56.33	15	56.06	55.90	-1.6	9,323	-0.02%
2023/11/01	16.1	56.05	11.6	56.31	56.20	4.5	9,300	0.05%
2023/10/31	11	55.54	10	55.60	55.60	1	9,213	0.01%
2023/10/30	7	54.10	15.1	55.09	55.40	-8.1	9,174	-0.09%
2023/10/27	1.1	54.38	1	54.10	54.30	0.1	9,179	0.00%
2023/10/26	6.2	53.88	2	53.75	53.80	4.2	9,232	0.04%
2023/10/25	8.1	55.53	13	55.14	54.90	-4.9	9,232	-0.05%
2023/10/24	12	55.21	6	55.30	55.30	6	9,315	0.06%
2023/10/23	11	54.31	10	54.76	54.90	1	9,409	0.01%
2023/10/20	16.1	54.65	20	53.96	54.20	-3.9	9,481	-0.04%
2023/10/19	5.1	53.92	7	54.17	54.60	-2	9,479	-0.02%
2023/10/18	20.1	52.92	15	52.95	52.80	5.1	9,452	0.05%
2023/10/17	8	53.99	8.3	53.69	53.60	-0.3	9,445	0.00%
2023/10/16	12.1	53.30	15.2	53.36	53.40	-3.1	9,528	-0.03%
2023/10/13	15.5	54.70	12	54.37	54.30	3.5	9,581	0.04%
2023/10/12	35	55.85	33.3	55.53	55.60	1.7	9,622	0.02%
2023/10/11	13.1	56.25	54	55.35	55.40	-41	9,790	-0.42%
2023/10/06	19.1	55.00	22.7	55.54	56.00	-3.6	9,756	-0.04%
2023/10/05	63	56.51	32	56.35	55.90	31	9,667	0.32%
2023/10/04	39.1	56.01	27.4	56.30	56.40	11.7	9,596	0.12%
2023/10/03	27	56.23	56	56.31	56.10	-29	9,560	-0.30%
2023/10/02	32.5	55.29	35	55.23	55.30	-2.5	9,442	-0.03%
2023/09/28	12.5	55.11	42	55.01	55.10	-29.5	9,527	-0.31%
2023/09/27	17.3	54.62	20	54.67	55.00	-2.8	9,598	-0.03%
2023/09/26	49.1	55.46	65	55.05	54.60	-15.9	9,605	-0.17%
2023/09/25	34	54.96	21.2	55.19	55.30	12.8	9,481	0.13%
2023/09/22	34	53.26	31	53.83	54.40	3	9,348	0.03%
2023/09/21	34.3	54.13	41	53.95	53.80	-6.7	9,299	-0.07%
2023/09/20	49.2	54.68	71.2	54.25	54.10	-22	9,202	-0.24%
2023/09/19	75.7	55.54	87.4	55.28	54.80	-11.8	9,020	-0.13%
2023/09/18	96.4	54.84	48	54.67	54.40	48.4	8,707	0.56%
2023/09/15	41.1	54.29	52	54.25	54.10	-10.9	8,549	-0.13%
2023/09/14	64.7	53.97	122.1	53.90	53.20	-57.4	8,319	-0.69%	大賣/
2023/09/13	62.7	52.66	34.5	52.61	52.70	28.2	8,029	0.35%
2023/09/12	48.4	51.68	80.1	51.85	51.80	-31.7	7,828	-0.41%
2023/09/11	16.2	50.67	117	50.83	50.60	-100.9	7,656	-1.32%	大賣/
2023/09/08	160.3	51.15	45	51.34	51.10	115.3	7,604	1.52%	大買/鉅額交易
2023/09/07	103.4	51.76	118.6	52.22	50.40	-15.3	7,266	-0.21%	大買/大賣/
2023/09/06	111.9	52.50	120.9	53.06	55.20	-9	6,606	-0.14%	大買/大賣/
2023/09/05	24	49.83	29	49.77	50.20	-5	5,774	-0.09%
2023/09/04	8	48.16	8	48.23	48.40	0	5,700	0.00%
2023/09/01	2.1	48.30	0	0.00	48.20	2.1	5,771	0.04%
2023/08/31	14.4	47.98	5	47.66	48.20	9.4	5,764	0.16%
2023/08/30	5.1	48.71	13.6	48.68	48.20	-8.5	5,726	-0.15%
2023/08/29	13.1	49.10	3	48.98	49.20	10.1	5,728	0.18%
2023/08/28	8.5	49.71	1.2	49.44	49.25	7.3	5,701	0.13%
2023/08/25	46	49.87	21	49.86	49.85	25	5,664	0.44%
2023/08/24	22.2	49.72	16	48.57	49.10	6.2	5,566	0.11%
2023/08/23	23	49.87	9	49.74	49.75	14	5,486	0.26%
2023/08/22	5.5	49.95	4	49.60	49.55	1.5	5,441	0.03%
2023/08/21	7.4	49.52	2	49.70	49.90	5.4	5,409	0.10%
2023/08/18	7.4	50.23	5.3	50.09	49.65	2.1	5,364	0.04%
2023/08/17	16	49.76	12	49.96	50.40	4	5,300	0.08%
2023/08/16	10.1	48.76	4.1	49.00	48.95	6	5,211	0.12%
2023/08/15	31.3	48.59	47	49.06	49.25	-15.7	5,131	-0.31%
2023/08/14	15.4	50.33	20.1	50.35	49.95	-4.7	5,014	-0.09%
2023/08/11	32	51.00	228.1	51.23	51.20	-196.1	4,888	-4.01%	大賣/鉅額交易
2023/08/10	79.3	50.71	13	50.19	49.35	66.3	4,537	1.46%
2023/08/09	3	49.20	8.3	49.16	49.20	-5.3	4,205	-0.13%
2023/08/08	0	0.00	31	48.73	48.60	-31	4,182	-0.74%
2023/08/07	2	48.33	9	48.08	48.35	-7	4,176	-0.17%
2023/08/04	3.1	46.92	0	0.00	47.80	3.1	4,190	0.07%
2023/08/02	5	47.50	0	0.00	47.40	5	4,158	0.12%
2023/08/01	2.1	47.19	3.1	47.66	47.90	-1	4,129	-0.02%
2023/07/31	36.5	48.87	7	48.89	48.30	29.5	4,092	0.72%
2023/07/28	2	49.20	6	49.61	49.05	-4	4,033	-0.10%
2023/07/27	115	50.06	68.5	49.55	49.30	46.5	3,992	1.16%	大買/
2023/07/26	15	49.73	11	49.69	49.85	4	3,900	0.10%
2023/07/25	55	49.17	22	48.95	49.05	33	3,774	0.87%
2023/07/24	4	48.45	3	48.45	48.55	1	3,672	0.03%
2023/07/21	6	47.86	19.4	48.31	48.40	-13.4	3,631	-0.37%
2023/07/20	2	47.82	7.2	47.67	48.30	-5.2	3,602	-0.14%
2023/07/19	11.4	48.54	27.5	48.47	47.95	-16.1	3,545	-0.45%
2023/07/18	17	48.09	29	47.92	47.95	-12	3,462	-0.35%
2023/07/17	24.5	46.93	39.6	46.84	47.00	-15.1	3,335	-0.45%
2023/07/14	109.2	46.19	76.1	46.56	47.40	33.1	3,225	1.03%	大買/
2023/07/13	8.4	44.12	12.5	43.89	43.85	-4.1	3,018	-0.14%
2023/07/12	0.1	43.30	0	0.00	43.15	0.1	3,001	0.00%
2023/07/11	24.1	43.16	4.1	42.99	43.10	20	2,999	0.67%
2023/07/10	5	42.72	1	42.15	42.20	4	2,993	0.13%
2023/07/07	6.1	43.51	347	42.94	43.40	-340.9	2,960	-11.51%	大賣/鉅額交易
2023/07/06	14	44.37	8	44.48	44.20	6	2,919	0.21%
2023/07/05	17	48.54	92.8	48.44	48.35	-75.8	2,745	-2.76%
2023/07/04	9	48.63	6	48.60	48.80	3	2,626	0.11%
2023/07/03	2	48.93	93	48.97	48.85	-91	2,570	-3.54%
2023/06/30	118	48.45	5	48.48	48.40	113	2,544	4.44%	大買/鉅額交易
2023/06/29	131.2	48.69	279	49.11	48.75	-147.8	2,508	-5.89%	大買/大賣/鉅額交易
2023/06/28	0	48.40	6	48.72	48.80	-6	2,460	-0.24%
2023/06/27	21	48.34	1	48.15	48.20	20	2,449	0.82%
2023/06/26	1	49.05	7.1	48.71	48.90	-6.1	2,440	-0.25%
2023/06/21	2	48.33	18	48.81	48.85	-16	2,433	-0.66%
2023/06/20	8	48.57	5	48.71	48.25	3	2,405	0.12%
2023/06/19	2	48.98	4.1	48.94	48.85	-2.1	2,418	-0.09%
2023/06/16	121.2	49.21	16	49.06	48.90	105.2	2,470	4.26%	大買/鉅額交易
2023/06/15	3	50.00	2	49.98	49.95	1	2,456	0.04%
2023/06/14	7	50.00	7.3	50.11	50.40	-0.3	2,548	-0.01%
2023/06/13	30	49.92	29	49.65	49.60	1	2,519	0.04%
2023/06/12	2	49.18	3.5	49.54	49.90	-1.5	2,567	-0.06%
2023/06/09	6	49.21	4	49.37	49.45	2	2,587	0.08%
2023/06/08	0	0.00	8.6	49.31	49.50	-8.6	2,633	-0.33%
2023/06/07	7.3	49.14	10.5	48.89	49.15	-3.2	2,732	-0.12%
2023/06/06	1	48.05	5	48.07	48.15	-4	2,785	-0.14%
2023/06/05	187	48.37	10.5	48.28	48.00	176.5	2,788	6.33%	大買/鉅額交易
2023/06/02	169.9	47.60	19	47.38	47.70	150.9	2,794	5.40%	大買/鉅額交易
2023/06/01	0	0.00	4	46.51	46.75	-4	2,843	-0.14%
2023/05/31	1	46.05	5	46.10	46.25	-4	3,021	-0.13%
2023/05/30	4	46.05	8	46.10	46.05	-4	3,223	-0.12%
2023/05/29	1	46.20	1	46.30	46.30	0	3,236	0.00%
2023/05/26	20.3	45.70	1	45.60	45.75	19.3	3,224	0.60%
2023/05/25	2	45.65	0	0.00	45.65	2	3,232	0.06%
2023/05/24	2.1	45.61	5	45.65	45.90	-2.9	3,229	-0.09%
2023/05/23	2	45.75	5	45.68	45.80	-3	3,230	-0.09%
2023/05/22	12	45.84	1	45.75	45.80	11	3,230	0.34%
2023/05/19	5	45.49	0	0.00	45.60	5	3,216	0.16%
2023/05/18	2	45.25	258	45.19	45.45	-256	3,196	-8.01%	大賣/鉅額交易
2023/05/17	1.1	44.82	47	45.04	45.05	-45.9	3,152	-1.46%
2023/05/16	3	44.70	0	0.00	44.65	3	3,114	0.10%
2023/05/15	6	44.78	0	0.00	44.80	6	3,096	0.19%
2023/05/12	1	44.80	7	44.73	44.95	-6	3,079	-0.19%
2023/05/11	1	44.70	3	44.70	44.75	-2	3,058	-0.07%
2023/05/10	4	44.76	67	44.83	44.90	-63	3,077	-2.05%
2023/05/09	3	44.30	20	44.30	44.30	-17	3,029	-0.56%
2023/05/08	10	44.60	1	44.60	44.55	9	3,019	0.30%
2023/05/05	10	44.63	0	0.00	44.65	10	3,018	0.33%
2023/05/04	8	44.43	1	44.60	44.55	7	3,021	0.23%
2023/05/03	0	0.00	5	44.12	44.15	-5	3,007	-0.17%
2023/05/02	10.2	43.60	4	43.44	43.50	6.2	2,998	0.21%
2023/04/28	0	0.00	20	43.73	43.40	-20	2,987	-0.67%
2023/04/27	2	43.55	6	43.43	43.55	-4	2,973	-0.13%
2023/04/26	2	43.00	1.1	43.01	43.45	0.9	2,963	0.03%
2023/04/25	0	43.46	0	0.00	43.05	0	2,946	0.00%
2023/04/24	1	43.31	5	43.40	43.55	-4	2,927	-0.14%
2023/04/21	9.5	43.56	1	43.50	43.45	8.5	2,916	0.29%
2023/04/20	1	44.25	3	44.35	44.25	-2	2,889	-0.07%
2023/04/19	6	44.48	0	0.00	44.35	6	2,891	0.21%
2023/04/18	6	44.58	12	44.50	44.50	-6	2,886	-0.21%
2023/04/17	1	44.35	0	0.00	44.70	1	2,903	0.03%
2023/04/14	0	44.20	2	44.20	44.30	-2	2,888	-0.07%
2023/04/13	35.1	44.38	7	44.59	44.20	28.1	2,864	0.98%
2023/04/12	8	44.54	5	44.60	44.60	3	2,835	0.11%
2023/04/11	0.2	44.63	0	0.00	44.80	0.2	2,800	0.01%
2023/04/10	92	44.75	4	44.64	44.65	88	2,780	3.17%
2023/04/07	0.4	44.95	9	45.07	45.10	-8.6	2,753	-0.31%
2023/04/06	8	44.80	2	44.83	45.00	6	2,714	0.22%
2023/03/31	5	44.05	7	44.34	44.55	-2	2,681	-0.07%
2023/03/30	0	0.00	4	43.90	43.90	-4	2,617	-0.15%
2023/03/29	0	0.00	1	43.85	43.90	-1	2,601	-0.04%
2023/03/28	120	43.88	0	0.00	43.75	120	2,596	4.62%	大買/鉅額交易
2023/03/27	3	43.93	0	0.00	43.95	3	2,572	0.12%
2023/03/24	7	43.79	6	43.83	43.75	1	2,562	0.04%
2023/03/23	0	0.00	4	43.65	43.80	-4	2,541	-0.16%
2023/03/22	62	43.97	16.1	43.79	43.80	45.9	2,522	1.82%
2023/03/21	12	43.41	17	43.16	43.60	-5	2,472	-0.20%
2023/03/20	11	42.73	18.3	42.89	42.85	-7.3	2,388	-0.31%
2023/03/17	16	43.08	42	43.25	43.20	-26	2,322	-1.12%
2023/03/16	13	42.59	6	42.83	42.80	7	2,195	0.32%
2023/03/15	42	42.99	32	43.04	42.85	10	2,171	0.46%
2023/03/14	12	42.93	24.2	42.98	42.75	-12.2	2,080	-0.59%
2023/03/13	37	42.40	33.4	42.69	42.95	3.7	1,994	0.18%
2023/03/10	50.4	42.70	47.4	42.62	42.60	3	1,881	0.16%
2023/03/09	35	42.52	13.3	42.45	42.20	21.7	1,739	1.25%
2023/03/08	11	41.00	4	41.20	41.15	7	1,593	0.44%
2023/03/07	19.1	40.92	9	40.93	41.00	10.1	1,553	0.65%
2023/03/06	15.1	41.38	23	41.40	41.45	-7.9	1,494	-0.53%
2023/03/03	21.1	42.39	35	42.47	42.75	-13.9	1,384	-1.01%
2023/03/02	49	41.01	46	40.70	41.35	3	1,175	0.26%
2023/03/01	10.8	38.56	3	38.82	39.05	7.8	958	0.81%
2023/02/24	1	38.50	1	38.45	38.60	0	933	0.00%
2023/02/23	1	38.60	3	38.63	38.65	-2	920	-0.22%
2023/02/22	1	38.40	0	0.00	38.60	1	909	0.11%
2023/02/21	10	38.60	11	38.32	38.60	-1	907	-0.11%
2023/02/20	0.2	38.00	0	0.00	38.25	0.2	905	0.02%
2023/02/17	1	37.75	6	37.75	37.85	-5	903	-0.55%
2023/02/16	2	37.65	3	37.68	37.75	-1	911	-0.11%
2023/02/15	3.2	37.62	1	37.70	37.60	2.2	929	0.23%
2023/02/14	3	37.53	0	0.00	37.70	3	938	0.32%
2023/02/13	1.1	37.22	2	37.15	37.45	-0.9	951	-0.09%
2023/02/09	0	0.00	4	37.50	37.50	-4	973	-0.41%
2023/02/08	5	37.53	1	37.40	37.45	4	968	0.42%
2023/02/07	1	38.30	5	38.18	38.25	-4	921	-0.43%
2023/02/06	0	0.00	1	38.20	38.25	-1	918	-0.11%
2023/02/03	1	37.95	20	38.23	38.30	-19	920	-2.06%
2023/02/02	5	37.94	5	37.91	38.10	0	907	0.00%
2023/02/01	0.1	37.50	1	37.45	37.50	-0.9	888	-0.10%
2023/01/31	7.6	37.57	2	37.63	37.30	5.6	885	0.63%
2023/01/30	4.1	37.42	2	37.43	37.60	2.1	869	0.24%
2023/01/17	0	0.00	1	36.95	37.10	-1	856	-0.12%
2023/01/13	0.3	36.85	0	0.00	36.60	0.3	856	0.04%
2023/01/12	1	37.00	5	36.90	36.90	-4	866	-0.46%
2023/01/11	0	0.00	5	36.95	36.90	-5	868	-0.58%
2023/01/10	1	37.00	5	37.05	37.10	-4	873	-0.46%
2023/01/09	2	37.30	0	0.00	37.15	2	874	0.23%
2023/01/06	4	36.91	0	0.00	37.00	4	876	0.46%
2023/01/05	4.1	37.07	22	36.90	36.85	-18	894	-2.01%
2023/01/04	2	36.05	1	36.20	36.20	1	878	0.11%
2022/12/30	1	35.80	1	35.80	35.80	0	888	0.00%
2022/12/29	1	35.45	0	0.00	35.65	1	890	0.11%
2022/12/28	2.1	35.65	0	0.00	35.80	2.1	905	0.23%
2022/12/27	9	35.93	3	35.97	35.95	6	914	0.66%
2022/12/26	4.1	35.89	0	0.00	35.85	4.1	918	0.45%
2022/12/23	0	0.00	1	35.70	36.05	-1	952	-0.10%
2022/12/22	2	35.80	3	35.77	35.80	-1	964	-0.10%
2022/12/20	0	0.00	2	35.35	35.30	-2	1,013	-0.20%
2022/12/19	1	36.00	0	0.00	35.90	1	1,039	0.10%
2022/12/16	2.2	36.32	0	0.00	35.85	2.2	1,044	0.21%
2022/12/15	0	0.00	1	36.50	36.55	-1	1,032	-0.10%
2022/12/14	1	36.40	0	0.00	36.50	1	1,048	0.10%
2022/12/08	0	0.00	8	36.44	36.55	-8	1,114	-0.72%
2022/12/07	10.1	36.50	1	36.35	36.40	9.1	1,132	0.80%
2022/12/06	3	37.67	0	0.00	37.50	3	1,123	0.27%
2022/12/05	6	38.30	1	38.20	38.10	5	1,132	0.44%
2022/12/02	0	0.00	6	38.00	38.00	-6	1,142	-0.52%
2022/12/01	5	38.05	0	0.00	37.95	5	1,167	0.43%
2022/11/30	1	37.90	0	0.00	37.95	1	1,163	0.09%
2022/11/29	0	0.00	1.1	37.29	37.30	-1.1	1,157	-0.09%
2022/11/25	0	0.00	6	37.28	36.95	-6	1,184	-0.51%
2022/11/24	0	0.00	1	36.95	37.10	-1	1,198	-0.08%
2022/11/23	1	36.90	2	37.08	36.85	-1	1,197	-0.08%
2022/11/22	0	36.55	0	0.00	36.85	0	1,214	0.00%
2022/11/16	0.2	36.68	15	36.84	36.80	-14.8	1,230	-1.20%
2022/11/15	0	0.00	2	36.40	36.70	-2	1,228	-0.16%
2022/11/14	0.2	36.40	1	36.35	36.35	-0.8	1,244	-0.06%
2022/11/10	0	0.00	1	36.10	36.30	-1	1,244	-0.08%
2022/11/09	1	36.05	1	35.85	35.90	0	1,248	0.00%
2022/11/08	1	35.65	10	35.75	35.60	-9	1,247	-0.72%
2022/11/07	0	35.25	5	35.15	35.20	-5	1,263	-0.40%
2022/11/04	5	34.40	5	34.45	34.45	0	1,269	0.00%
2022/11/01	1	33.45	0	0.00	33.85	1	1,291	0.08%
2022/10/27	1	33.25	0	0.00	33.35	1	1,343	0.07%
2022/10/26	0.1	32.70	0	0.00	32.80	0.1	1,352	0.01%
2022/10/20	0	33.00	0	0.00	33.95	0	1,396	0.00%
2022/10/19	2	33.45	0	0.00	33.40	2	1,397	0.14%
2022/10/17	3	32.55	0	32.70	33.05	3	1,421	0.21%
2022/10/13	1.1	32.55	3	32.67	32.30	-1.9	1,493	-0.13%
2022/10/11	1	33.70	0	0.00	33.75	1	1,516	0.07%
2022/10/06	1	34.85	0	0.00	34.80	1	1,672	0.06%
2022/10/05	3	35.13	0	0.00	35.00	3	1,760	0.17%
2022/09/29	0	0.00	1	33.60	33.55	-1	1,939	-0.05%
2022/09/28	12.2	33.25	3	33.07	33.05	9.2	1,970	0.46%
2022/09/27	10	33.95	0	0.00	34.10	10	1,978	0.51%
2022/09/26	5.1	34.42	0	0.00	34.05	5.1	1,989	0.26%
2022/09/23	6	35.85	0	35.85	35.45	6	2,014	0.30%
2022/09/22	4.3	35.45	30	35.38	35.60	-25.8	2,045	-1.26%
2022/09/21	3	36.17	0	0.00	36.00	3	2,039	0.15%
2022/09/20	5	36.20	0	0.00	36.35	5	2,026	0.25%
2022/09/19	2	36.18	0	0.00	36.10	2	2,044	0.10%
2022/09/16	2.1	36.56	0	0.00	36.45	2.1	2,062	0.10%
2022/09/15	5	36.81	1	37.05	36.70	4	2,064	0.19%
2022/09/14	12	36.82	0	0.00	37.00	12	2,084	0.58%
2022/09/13	13.1	37.02	1	36.90	36.85	12.1	2,080	0.58%
2022/09/12	18	37.24	0	0.00	37.35	18	2,096	0.86%
2022/09/08	2	35.90	1	35.95	36.15	1	2,115	0.05%
2022/09/07	11	35.69	0	0.00	35.65	11	2,111	0.52%
2022/09/06	1	36.65	0	0.00	36.45	1	2,094	0.05%
2022/09/05	5	36.80	0	0.00	36.70	5	2,096	0.24%
2022/09/02	3	37.10	0.3	37.15	37.00	2.7	2,101	0.13%
2022/09/01	0.1	37.30	0	0.00	37.20	0.1	2,096	0.00%
2022/08/31	2	37.50	0	0.00	37.65	2	2,086	0.10%
2022/08/26	0	0.00	1	38.15	38.10	-1	2,069	-0.05%
2022/08/25	1	38.35	0	0.00	38.15	1	2,067	0.05%
2022/08/24	6	38.03	0	0.00	38.10	6	2,077	0.29%
2022/08/23	0.2	38.25	0	0.00	38.05	0.2	2,081	0.01%
2022/08/22	1	38.00	0	0.00	38.25	1	2,102	0.05%
2022/08/18	0.9	38.30	1	38.05	38.30	-0.1	2,089	0.00%
2022/08/17	1	38.90	11	38.50	38.45	-10	2,083	-0.48%
2022/08/16	2.1	38.60	2	38.40	38.50	0.1	2,077	0.00%
2022/08/15	10	38.60	0	38.80	38.70	10	2,078	0.48%
2022/08/12	2	38.30	6	38.13	38.70	-4	2,076	-0.19%
2022/08/11	5	37.60	3	37.62	37.75	2	2,058	0.10%
2022/08/10	2	37.00	2	37.25	37.10	0	2,062	0.00%
2022/08/09	1	36.70	3	37.10	37.15	-2	2,086	-0.10%
2022/08/08	1	36.50	0	0.00	36.85	1	2,107	0.05%
2022/08/05	6	36.73	0	0.00	36.70	6	2,114	0.28%
2022/08/04	22	36.25	0	0.00	36.65	22	2,127	1.03%
2022/08/03	3	37.02	0	0.00	36.95	3	2,122	0.14%
2022/08/02	7	37.20	0	0.00	37.30	7	2,144	0.33%
2022/08/01	1	37.65	4	37.48	37.80	-3	2,233	-0.13%
2022/07/29	0	0.00	5	37.05	37.00	-5	2,236	-0.22%
2022/07/27	0	0.00	2	36.95	36.95	-2	2,241	-0.09%
2022/07/26	1.1	36.71	0	0.00	36.80	1.1	2,236	0.05%
2022/07/25	4	37.11	0	0.00	37.10	4	2,241	0.18%
2022/07/22	4	37.30	3	37.50	37.30	1	2,262	0.04%
2022/07/21	8	36.88	2	36.80	37.00	6	2,288	0.26%
2022/07/20	2.1	36.15	0	36.40	35.95	2.1	2,304	0.09%
2022/07/19	1	35.25	1	34.85	35.50	0	2,309	0.00%
2022/07/18	5	34.61	0	0.00	34.70	5	2,316	0.22%
2022/07/15	5	34.15	0	0.00	34.05	5	2,305	0.22%
2022/07/14	26.1	34.22	3	34.42	34.45	23.1	2,277	1.01%
2022/07/13	6	38.73	38	38.49	38.70	-32	2,180	-1.47%
2022/07/12	10	37.89	9	38.27	37.80	1	2,130	0.05%
2022/07/11	1.1	39.01	3	39.13	39.20	-1.9	2,083	-0.09%
2022/07/08	3	40.92	2	40.53	40.90	1	2,032	0.05%
2022/07/07	5	40.12	0	0.00	40.05	5	2,004	0.25%
2022/07/06	4.2	39.79	0	0.00	39.50	4.2	2,021	0.21%
2022/07/05	3	40.28	2	39.80	40.45	1	2,055	0.05%
2022/07/04	0.1	40.25	1	39.80	39.85	-0.9	2,061	-0.04%
2022/07/01	8.1	40.53	1	41.45	39.90	7.1	2,113	0.33%
2022/06/30	4.9	42.04	0	0.00	42.05	4.9	2,074	0.24%
2022/06/28	2	43.83	1	43.90	43.90	1	2,102	0.05%
2022/06/24	0.1	43.85	1	43.05	43.10	-0.9	2,200	-0.04%
2022/06/23	1	43.58	1.1	42.85	43.05	-0.1	2,219	0.00%
2022/06/22	2	44.30	1	43.65	43.55	1	2,255	0.04%
2022/06/21	2	44.65	16	44.40	45.05	-14	2,270	-0.62%
2022/06/20	0	0.00	2	45.00	43.95	-2	2,590	-0.08%
2022/06/17	1	45.61	2	45.63	45.65	-1	2,602	-0.04%
2022/06/16	1.1	46.55	1	46.50	46.50	0.1	2,620	0.00%
2022/06/15	1.1	47.10	1.1	47.11	46.95	0	2,819	0.00%
2022/06/14	1.1	47.00	0	0.00	47.00	1.1	2,845	0.04%
2022/06/13	1	47.35	0	0.00	47.35	1	2,893	0.03%
2022/06/10	0	0.00	0.1	48.10	48.05	-0.1	2,937	0.00%
2022/06/08	1	48.30	1	48.30	48.30	0	3,028	0.00%
2022/06/06	0	0.00	0	48.40	48.35	0	3,153	0.00%
2022/06/01	0	0.00	1	48.10	48.25	-1	3,443	-0.03%
2022/05/31	1	47.90	15	47.95	47.70	-14	3,486	-0.40%
2022/05/30	1.1	48.09	3	48.03	47.95	-1.9	3,591	-0.05%
2022/05/27	0.1	48.05	0	0.00	48.05	0.1	3,605	0.00%
2022/05/26	0	0.00	1	48.20	47.80	-1	3,656	-0.03%
2022/05/25	1	47.90	0	0.00	48.10	1	3,742	0.03%
2022/05/23	0.1	47.90	0	0.00	48.05	0.1	3,889	0.00%
2022/05/19	2	47.40	1	47.05	47.60	1	4,122	0.02%
2022/05/18	1	47.70	0	0.00	47.90	1	4,273	0.02%
2022/05/17	0	0.00	2	46.75	47.40	-2	5,272	-0.04%
2022/05/16	1	46.55	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	0.00	1	46.60	46.90	-1	5,964	-0.02%
2022/05/12	1.1	46.26	4	46.10	46.25	-3	5,997	-0.05%
2022/05/10	0	0.00	1	46.54	47.20	-1	5,997	-0.02%
2022/05/09	14	47.17	12	47.09	46.90	2	6,009	0.03%
2022/05/06	1	46.30	10	46.20	46.30	-9	5,931	-0.15%
2022/05/05	0	0.00	3	46.85	46.80	-3	5,946	-0.05%
2022/05/03	0	0.00	1	45.65	46.05	-1	6,005	-0.02%
2022/04/29	0	0.00	2	45.95	46.25	-2	6,041	-0.03%
2022/04/28	1	45.10	0	0.00	45.15	1	6,072	0.02%
2022/04/27	22.1	45.22	2	45.18	45.15	20.1	6,080	0.33%
2022/04/26	22.1	46.33	2	46.30	46.15	20.1	6,086	0.33%
2022/04/25	4	47.14	0	0.00	47.15	4	6,076	0.07%
2022/04/22	1	48.90	1	48.85	48.80	0	6,049	0.00%
2022/04/21	4.1	48.44	1	48.40	48.60	3.1	6,054	0.05%
2022/04/20	0	0.00	11	48.20	48.20	-11	6,095	-0.18%
2022/04/19	3	47.90	4.1	47.89	47.85	-1.1	6,106	-0.02%
2022/04/18	4.1	47.64	4	47.54	47.55	0.1	6,145	0.00%
2022/04/15	3	48.20	2	48.30	48.15	1	6,147	0.02%
2022/04/14	3	49.02	0	0.00	48.70	3	6,173	0.05%
2022/04/13	2	48.78	0	0.00	49.10	2	6,196	0.03%
2022/04/12	1.3	48.61	0	0.00	48.25	1.3	6,291	0.02%
2022/04/11	8.1	49.42	20	49.44	49.15	-11.9	6,341	-0.19%
2022/04/08	3.1	50.27	3	50.30	50.40	0.1	6,382	0.00%
2022/04/07	12	50.84	1	50.60	50.40	11	6,601	0.17%
2022/04/06	9.2	51.63	2	51.65	51.70	7.2	6,758	0.11%
2022/04/01	2	51.70	1	51.70	52.00	1	6,918	0.01%
2022/03/31	11	52.31	0.2	52.40	52.00	10.9	6,928	0.16%
2022/03/30	4	52.35	13	52.40	52.40	-9	6,909	-0.13%
2022/03/29	8	52.23	10	52.33	52.20	-2	6,968	-0.03%
2022/03/28	11.2	51.39	1	51.50	51.80	10.2	6,918	0.15%
2022/03/25	4	51.28	20	51.12	51.20	-16	6,894	-0.23%
2022/03/24	17.1	51.63	2	51.50	51.80	15.1	6,856	0.22%
2022/03/23	48.2	51.23	10	51.37	51.40	38.2	6,850	0.56%
2022/03/22	1	53.30	3	52.70	53.30	-2	6,536	-0.03%
2022/03/21	5	51.88	7	52.60	52.50	-2	6,522	-0.03%
2022/03/18	2	51.30	0	0.00	51.30	2	6,581	0.03%
2022/03/17	4	51.28	0	0.00	51.30	4	6,452	0.06%
2022/03/16	6.8	51.17	2	51.45	50.60	4.8	6,501	0.07%
2022/03/15	5	51.26	2	51.35	51.10	3	6,611	0.05%
2022/03/14	4	52.43	1	52.00	52.40	3	6,713	0.04%
2022/03/11	2	52.50	2	52.40	52.60	0	6,925	0.00%
2022/03/10	8	52.40	26.4	52.63	52.40	-18.4	6,905	-0.27%
2022/03/09	1	50.60	10	50.60	51.40	-9	6,835	-0.13%
2022/03/08	18.1	50.66	10	50.23	49.85	8.1	6,797	0.12%
2022/03/07	30.1	52.10	3	52.00	51.70	27.1	6,688	0.40%
2022/03/04	6	53.97	14	54.18	54.00	-8	6,622	-0.12%
2022/03/03	8	54.40	16	54.76	54.30	-8	6,613	-0.12%
2022/03/02	69	53.33	1	53.40	53.70	68	6,526	1.04%
2022/03/01	3	53.50	11.1	53.71	53.70	-8.1	6,501	-0.13%
2022/02/25	13	53.15	19	53.22	53.10	-6	6,451	-0.09%
2022/02/24	12.3	52.54	6	52.58	52.70	6.3	6,381	0.10%
2022/02/23	6.2	53.06	10	52.76	53.30	-3.8	6,349	-0.06%
2022/02/22	12.3	52.29	7	52.43	52.30	5.3	6,318	0.08%
2022/02/21	14.5	53.24	23	52.97	53.20	-8.5	6,204	-0.14%
2022/02/18	52	53.28	40	53.34	53.60	12	6,091	0.20%
2022/02/17	312	55.96	288.4	55.65	53.90	23.6	5,972	0.40%	大買/大賣/
2022/02/16	122.3	53.56	98	53.83	54.70	24.3	4,980	0.49%	大買/
2022/02/15	72.1	50.71	56	51.05	50.70	16.1	4,395	0.37%
2022/02/14	4	49.55	1	49.45	49.65	3	4,292	0.07%
2022/02/10	2	49.43	0	0.00	49.50	2	4,270	0.05%
2022/02/09	2	49.18	11	49.24	49.65	-9	4,255	-0.21%
2022/02/08	9	48.92	0	0.00	49.05	9	4,232	0.21%
2022/02/07	5	48.85	1	49.00	49.15	4	4,407	0.09%
2022/01/26	3	48.33	4	48.08	48.30	-1	4,439	-0.02%
2022/01/25	5	48.12	11.4	47.97	47.80	-6.4	4,468	-0.14%
2022/01/24	3	48.60	10	48.37	48.55	-7	4,459	-0.16%
2022/01/21	2	49.33	0	0.00	49.15	2	4,479	0.04%
2022/01/20	5	49.53	7	49.79	50.00	-2	4,462	-0.04%
2022/01/19	7	49.93	2	49.95	49.75	5	4,434	0.11%
2022/01/18	10	50.52	3	50.37	50.70	7	4,407	0.16%
2022/01/17	4.2	49.86	0	0.00	50.00	4.2	4,376	0.10%
2022/01/14	12.1	49.27	3.2	49.13	49.35	8.9	4,371	0.20%
2022/01/13	3.3	49.85	2.2	49.72	49.70	1.1	4,374	0.02%
2022/01/12	1	49.85	10.2	49.64	50.00	-9.1	4,334	-0.21%
2022/01/11	6.4	49.82	7	49.64	49.50	-0.6	4,320	-0.01%
2022/01/10	1	49.45	4.3	49.37	49.50	-3.3	4,283	-0.08%
2022/01/07	13	49.22	15	49.56	49.20	-2	4,263	-0.05%
2022/01/06	2.3	49.79	7.1	50.02	49.75	-4.9	4,246	-0.11%
2022/01/05	26.1	49.95	20	49.91	49.75	6.1	4,301	0.14%
2022/01/04	6	51.30	7	50.93	50.90	-1	4,240	-0.02%
2022/01/03	26.1	50.49	2.1	50.67	51.00	24	4,155	0.58%
2021/12/30	19.2	50.06	68.1	50.08	50.50	-48.9	4,067	-1.20%
2021/12/29	69	49.59	87	49.40	49.70	-18	3,845	-0.47%
2021/12/28	18.1	48.56	21	48.75	48.90	-3	3,648	-0.08%
2021/12/27	4	47.65	1	47.55	47.70	3	3,515	0.09%
2021/12/24	4	47.18	9	47.21	47.20	-5	3,544	-0.14%
2021/12/23	15.1	47.25	12	47.60	47.15	3.1	3,542	0.09%
2021/12/22	10	47.85	0.1	47.75	47.90	9.9	3,491	0.28%
2021/12/21	7.1	47.45	7.1	47.51	47.60	0	3,473	0.00%
2021/12/20	7	47.75	4	47.70	47.50	3	3,481	0.09%
2021/12/17	2	47.63	43	47.52	47.70	-41	3,515	-1.17%
2021/12/16	0	0.00	2	47.38	47.15	-2	3,497	-0.06%
2021/12/15	10	47.12	3	46.60	47.10	7	3,530	0.20%
2021/12/14	36	47.41	11.5	47.50	46.90	24.5	3,557	0.69%
2021/12/13	15.1	47.72	13	47.71	47.95	2.1	3,473	0.06%
2021/12/10	8.1	47.07	1	47.20	47.20	7.1	3,442	0.21%
2021/12/09	29	47.54	14	47.76	47.65	15	3,461	0.43%
2021/12/08	13.1	47.32	46.1	47.31	47.00	-33	3,405	-0.97%
2021/12/07	25.1	46.78	51	46.75	46.80	-26	3,422	-0.76%
2021/12/06	47	45.00	0	0.00	44.90	47	3,209	1.46%
2021/12/03	7	44.71	0	0.00	44.65	7	3,197	0.22%
2021/12/02	2	44.40	3	44.58	44.35	-1	3,229	-0.03%
2021/12/01	3	44.73	4	44.70	44.95	-1	3,232	-0.03%
2021/11/30	8	44.69	16.5	44.78	45.00	-8.5	3,218	-0.26%
2021/11/29	0	0.00	3	43.40	43.90	-3	3,149	-0.10%
2021/11/26	9.1	43.98	4	44.08	43.95	5.1	3,117	0.16%
2021/11/25	0	0.00	3	44.58	44.50	-3	3,109	-0.10%
2021/11/24	0	0.00	1	44.25	44.35	-1	3,118	-0.03%
2021/11/23	6	44.23	1	44.40	44.15	5	3,137	0.16%
2021/11/22	4	44.51	3	44.65	44.60	1	3,145	0.03%
2021/11/19	9	43.98	0	0.00	44.00	9	3,103	0.29%
2021/11/18	1	44.35	4.1	44.37	44.35	-3.1	3,088	-0.10%
2021/11/17	0	0.00	1	44.55	44.30	-1	3,100	-0.03%
2021/11/16	17	44.26	1	44.60	44.20	16	3,110	0.51%
2021/11/15	1	44.45	1	44.45	44.60	0	3,107	0.00%
2021/11/12	0	0.00	3	44.35	44.45	-3	3,129	-0.10%
2021/11/11	3	44.17	4	44.40	44.20	-1	3,130	-0.03%
2021/11/10	0	0.00	2	44.10	44.20	-2	3,148	-0.06%
2021/11/09	0.1	43.60	3	43.57	43.60	-2.9	3,176	-0.09%
2021/11/08	1	43.50	6	43.34	43.30	-5	3,309	-0.15%
2021/11/05	6.2	43.14	0	0.00	43.40	6.2	3,389	0.18%
2021/11/04	36.2	43.34	3	43.22	43.10	33.2	3,437	0.96%
2021/11/03	0.3	45.00	19	44.96	45.10	-18.7	3,330	-0.56%
2021/11/02	12	44.42	4	44.30	43.80	8	3,526	0.23%
2021/11/01	5	44.80	10.1	44.98	44.60	-5.1	3,687	-0.14%
2021/10/29	0	0.00	7	44.65	44.85	-7	3,675	-0.19%
2021/10/28	2	44.00	15.1	44.00	44.00	-13.1	3,647	-0.36%
2021/10/27	20	43.50	3	43.43	43.60	17	3,669	0.46%
2021/10/26	0	0.00	2	43.55	43.50	-2	3,735	-0.05%
2021/10/25	0	0.00	6	42.83	43.25	-6	3,761	-0.16%
2021/10/22	0	0.00	0.1	42.60	42.55	-0.1	3,841	0.00%
2021/10/21	3	42.23	0	0.00	41.80	3	3,912	0.08%
2021/10/20	1	42.30	0	0.00	42.15	1	3,976	0.03%
2021/10/19	0	0.00	0.5	42.45	42.45	-0.5	4,109	-0.01%
2021/10/14	0	0.00	5	41.64	41.80	-5	4,822	-0.10%
2021/10/13	22.1	41.94	1	41.75	41.75	21.1	4,953	0.43%
2021/10/12	2	42.68	6	42.65	43.00	-4	5,007	-0.08%
2021/10/08	5	43.37	0	0.00	43.15	5	5,008	0.10%
2021/10/07	2	43.40	0	0.00	43.45	2	5,056	0.04%
2021/10/06	5	43.24	1	43.50	43.10	4	5,192	0.08%
2021/10/05	8	42.03	15	42.40	42.60	-7	5,324	-0.13%
2021/10/04	2.3	42.99	9	42.36	42.15	-6.8	5,385	-0.13%
2021/10/01	12.3	43.42	12	43.14	43.00	0.3	5,441	0.01%
2021/09/30	0	0.00	6.8	44.19	44.30	-6.8	5,575	-0.12%
2021/09/29	5.1	44.38	0	0.00	44.25	5.1	5,850	0.09%
2021/09/28	2	44.75	2	44.95	44.95	0	6,001	0.00%
2021/09/27	1	45.00	1	44.95	44.85	0	6,003	0.00%
2021/09/24	14	45.74	9	45.77	45.20	5	6,013	0.08%
2021/09/23	0	0.00	0.1	45.60	45.60	-0.1	5,989	0.00%
2021/09/22	5	45.15	1.5	45.33	45.25	3.5	6,027	0.06%
2021/09/17	14	45.66	7	45.70	45.95	7	5,996	0.12%
2021/09/16	4	45.23	5.5	45.50	45.30	-1.5	5,946	-0.03%
2021/09/15	6.1	45.63	7	45.33	45.05	-0.9	5,931	-0.02%
2021/09/14	2	46.05	2	46.08	45.80	0	5,898	0.00%
2021/09/13	18	45.60	17.5	45.56	45.50	0.5	5,814	0.01%
2021/09/10	12	44.90	27.3	45.07	45.25	-15.3	5,733	-0.27%
2021/09/09	2	44.05	6	43.98	44.10	-4	5,593	-0.07%
2021/09/08	3.1	43.26	2	43.50	43.10	1.1	5,573	0.02%
2021/09/07	2	43.20	2.3	43.52	43.55	-0.3	5,598	-0.01%
2021/09/06	5	42.91	0	0.00	42.70	5	5,591	0.09%
2021/09/03	0	0.00	3.2	43.50	43.20	-3.2	5,599	-0.06%
2021/09/02	1.1	43.21	3	43.60	43.15	-1.9	5,606	-0.03%
2021/09/01	3	43.80	1.1	43.87	43.75	1.9	5,612	0.03%
2021/08/31	2	43.78	1	43.75	43.85	1	5,611	0.02%
2021/08/30	0	0.00	1	43.50	43.55	-1	5,626	-0.02%
2021/08/27	5.1	43.82	1.1	43.77	43.80	4	5,638	0.07%
2021/08/26	2	43.50	0	0.00	43.90	2	5,640	0.04%
2021/08/25	0	0.00	22	43.19	43.35	-22	5,656	-0.39%
2021/08/24	2.1	42.78	3	43.10	42.75	-0.9	5,672	-0.02%
2021/08/23	5	42.78	2	42.95	43.00	3	5,691	0.05%
2021/08/20	6	42.52	3	42.50	42.35	3	5,707	0.05%
2021/08/19	6.1	42.56	16	42.41	42.30	-9.9	5,732	-0.17%
2021/08/18	0.1	43.30	8.7	42.80	43.45	-8.6	5,718	-0.15%
2021/08/17	4.1	42.89	1	42.85	42.10	3.1	5,718	0.05%
2021/08/16	4	42.29	1	42.20	42.50	3	5,723	0.05%
2021/08/13	7.2	43.25	1	43.15	43.15	6.2	5,725	0.11%
2021/08/12	5	43.74	27	43.62	43.95	-22	5,711	-0.39%
2021/08/11	7.3	41.81	12	41.77	41.85	-4.8	5,663	-0.08%
2021/08/10	9.2	42.76	10	42.54	42.55	-0.9	5,794	-0.01%
2021/08/09	22.1	43.71	31	43.62	43.50	-8.9	5,853	-0.15%
2021/08/06	50	44.35	3	44.40	44.30	47	5,893	0.80%
2021/08/05	14	46.20	23	45.93	46.50	-9	5,750	-0.16%
2021/08/04	3.2	44.01	10	44.04	44.20	-6.8	5,714	-0.12%
2021/08/03	8	43.96	0	0.00	44.05	8	5,800	0.14%
2021/08/02	13.1	43.92	15	43.94	44.15	-1.9	5,832	-0.03%
2021/07/30	8	44.43	3	44.57	44.30	5	5,866	0.09%
2021/07/29	0.1	44.70	5.2	44.86	44.75	-5.1	5,878	-0.09%
2021/07/28	9	44.36	17.2	44.57	45.05	-8.2	5,903	-0.14%
2021/07/27	7.2	45.68	19.1	45.41	45.30	-11.9	5,960	-0.20%
2021/07/26	9	45.58	8.1	45.49	45.80	0.9	5,963	0.02%
2021/07/23	6	44.33	27.1	44.43	44.65	-21.1	5,942	-0.36%
2021/07/22	93.2	46.85	62.5	46.38	44.80	30.7	5,851	0.52%
2021/07/21	5	45.26	9	45.28	45.05	-4	5,432	-0.07%
2021/07/20	24.5	45.98	11	45.87	45.50	13.5	5,456	0.25%
2021/07/19	23.4	45.89	23	46.09	46.45	0.4	5,649	0.01%
2021/07/16	3.1	45.22	8.1	45.25	45.25	-5	5,901	-0.08%
2021/07/15	9	44.22	6	44.21	44.40	3	5,921	0.05%
2021/07/14	13	44.37	27	44.16	44.20	-14	6,041	-0.23%
2021/07/13	34	44.74	69	44.83	44.30	-35	6,135	-0.57%
2021/07/12	22.5	44.08	48.1	43.87	44.30	-25.6	6,160	-0.42%
2021/07/09	14.2	42.83	10	42.80	43.30	4.2	6,113	0.07%
2021/07/08	54.2	43.25	30.3	43.11	43.10	23.9	6,189	0.39%
2021/07/07	13.2	43.20	29.4	43.36	43.50	-16.2	6,245	-0.26%
2021/07/06	41	43.50	31.1	43.69	42.65	10	6,231	0.16%
2021/07/05	25.3	41.63	12.4	41.43	42.15	12.9	6,150	0.21%
2021/07/02	2.1	39.66	6.3	39.92	39.90	-4.2	6,056	-0.07%
2021/07/01	2	39.88	0.2	40.05	39.75	1.8	6,184	0.03%
2021/06/30	4.3	40.22	6.4	40.25	40.25	-2.1	6,207	-0.03%
2021/06/29	11	40.24	10.1	40.37	40.25	0.9	6,215	0.01%
2021/06/28	0.2	39.80	2	39.78	39.85	-1.8	6,190	-0.03%
2021/06/25	0.2	39.78	5	39.77	39.70	-4.8	6,217	-0.08%
2021/06/24	1	39.60	1	39.70	39.60	0	6,264	0.00%
2021/06/23	5	39.41	6.9	39.42	39.50	-1.9	6,288	-0.03%
2021/06/22	1	39.55	3	39.37	39.30	-2	6,316	-0.03%
2021/06/21	9.3	39.44	5	39.73	39.35	4.3	6,401	0.07%
2021/06/18	1	39.85	12.9	39.88	40.00	-11.9	6,460	-0.18%
2021/06/17	1	39.50	2	39.45	39.60	-1	6,504	-0.02%
2021/06/16	5	39.41	2.5	39.38	39.65	2.5	6,597	0.04%
2021/06/15	7	39.76	0.2	39.85	39.70	6.8	6,621	0.10%
2021/06/11	1.2	39.72	48	39.98	39.80	-46.8	6,684	-0.70%
2021/06/10	0.3	39.80	7	39.64	39.65	-6.7	6,899	-0.10%
2021/06/09	1	39.95	14	39.79	39.50	-13	7,084	-0.18%
2021/06/08	15.5	40.19	1.1	39.98	39.95	14.4	7,157	0.20%
2021/06/07	6.1	39.83	7	39.96	40.00	-0.8	7,242	-0.01%
2021/06/04	1	39.45	7	39.68	39.50	-6	7,276	-0.08%
2021/06/03	18.1	40.09	22.3	40.05	39.95	-4.2	7,398	-0.06%
2021/06/02	8.1	40.30	1.5	40.43	39.95	6.6	7,399	0.09%
2021/06/01	14.3	40.20	3.2	40.21	40.25	11.1	7,379	0.15%
2021/05/31	2.4	39.76	3.3	39.72	39.70	-0.9	7,368	-0.01%
2021/05/28	0.2	39.75	4	39.78	39.75	-3.8	7,404	-0.05%
2021/05/27	8.1	38.85	19	39.02	39.50	-10.9	7,460	-0.15%
2021/05/26	8	38.99	10	39.12	39.15	-2	7,474	-0.03%
2021/05/25	7.5	39.03	9.6	39.11	39.00	-2	7,507	-0.03%
2021/05/24	6.2	38.34	0	0.00	38.40	6.2	7,519	0.08%
2021/05/21	3.4	38.26	3	38.20	38.40	0.4	7,538	0.01%
2021/05/20	4.7	38.08	9	37.98	37.80	-4.3	7,617	-0.06%
2021/05/19	7.5	37.40	17.1	37.65	38.10	-9.6	7,637	-0.13%
2021/05/18	22.2	36.86	15.9	36.57	37.30	6.2	7,613	0.08%
2021/05/17	9	36.41	41	36.18	35.85	-32	7,463	-0.43%
2021/05/14	8.1	38.84	6	38.80	38.65	2.1	7,371	0.03%
2021/05/13	8	37.01	23	37.44	37.80	-15	7,343	-0.20%
2021/05/12	17.4	38.02	30	38.85	37.80	-12.6	7,256	-0.17%
2021/05/11	19.3	40.91	23	41.53	40.45	-3.7	7,117	-0.05%
2021/05/10	11	42.44	12	42.17	42.80	-1	7,054	-0.01%
2021/05/07	9.2	42.32	31	42.30	42.50	-21.8	7,085	-0.31%
2021/05/06	45	42.04	8	42.01	41.70	37	7,103	0.52%
2021/05/05	6	41.46	17	41.38	41.40	-11	7,117	-0.15%
2021/05/04	36	40.84	20	40.30	40.90	16	7,295	0.22%
2021/05/03	6	41.60	18	41.92	41.80	-12	7,214	-0.17%
2021/04/29	23	42.02	13	42.22	42.00	10	7,174	0.14%
2021/04/28	6	42.59	1	42.80	42.70	5	7,152	0.07%
2021/04/27	10.2	42.41	0	0.00	42.55	10.2	7,270	0.14%
2021/04/26	6	42.35	13	43.03	43.25	-7	7,365	-0.10%
2021/04/23	50	41.35	10	41.74	41.10	40	7,273	0.55%
2021/04/22	50.1	43.99	90	44.56	43.00	-39.9	6,989	-0.57%
2021/04/21	22	48.52	1	48.60	48.50	21	6,614	0.32%
2021/04/20	21	48.68	0.5	48.80	48.80	20.5	6,487	0.32%
2021/04/19	27	48.81	15.1	48.78	48.75	11.9	6,432	0.19%
2021/04/16	19	47.34	30	47.61	47.85	-11	6,365	-0.17%
2021/04/15	20	46.55	13	46.32	46.55	7	6,269	0.11%
2021/04/14	20.3	45.63	3	45.35	45.70	17.3	6,174	0.28%
2021/04/13	25.1	46.09	6	46.12	45.85	19.1	6,082	0.31%
2021/04/12	32.1	46.85	38.2	46.78	46.75	-6.1	5,951	-0.10%
2021/04/09	64	46.22	12.1	46.18	46.35	51.9	5,797	0.90%
2021/04/08	23.1	44.92	11	44.95	45.00	12.1	5,596	0.22%
2021/04/07	17	44.16	16	43.96	44.50	1	5,526	0.02%
2021/04/06	4	43.08	3	43.03	43.10	1	5,414	0.02%
2021/04/01	1	42.75	1.2	42.79	42.85	-0.2	5,386	0.00%
2021/03/31	3	42.90	3	42.78	42.80	0	5,362	0.00%
2021/03/30	4	42.79	1	42.80	42.85	3	5,364	0.06%
2021/03/29	5	42.50	5	42.47	42.70	0	5,359	0.00%
2021/03/26	1	42.25	3	42.08	42.25	-2	5,357	-0.04%
2021/03/25	3	41.92	2	42.10	41.90	1	5,375	0.02%
2021/03/24	10	41.72	5	41.73	41.85	5	5,406	0.09%
2021/03/23	6.2	42.15	6	42.42	42.15	0.2	5,342	0.00%
2021/03/22	1.1	42.60	4	42.61	42.65	-2.9	5,350	-0.05%
2021/03/19	10.1	42.88	4	42.86	42.80	6.1	5,381	0.11%
2021/03/18	9.2	42.58	1.1	42.60	42.65	8.1	5,313	0.15%
2021/03/17	6.2	42.67	3	42.73	42.60	3.2	5,379	0.06%
2021/03/16	14	42.73	20	42.67	42.65	-6	5,455	-0.11%
2021/03/15	23.5	41.97	20.2	41.78	42.45	3.3	5,319	0.06%
2021/03/12	3.3	40.11	19	40.00	40.50	-15.7	5,182	-0.30%
2021/03/11	2.1	39.73	2	39.58	39.65	0.1	5,186	0.00%
2021/03/10	4	39.26	24	39.28	39.25	-20	5,238	-0.38%
2021/03/09	2	39.03	16.1	39.04	39.20	-14.1	5,255	-0.27%
2021/03/08	10	38.57	4	38.56	38.40	6	5,232	0.11%
2021/03/05	1	38.15	4	38.30	38.40	-3	5,256	-0.06%
2021/03/04	8	38.49	3	38.55	38.60	5	5,328	0.09%
2021/03/03	14	38.57	2	38.55	38.75	12	5,361	0.22%
2021/03/02	11.5	39.08	13	39.31	39.00	-1.5	5,472	-0.03%
2021/02/26	9	38.22	10	38.21	38.85	-1	5,470	-0.02%
2021/02/25	5	38.13	8	38.20	38.25	-3	5,432	-0.06%
2021/02/24	5	38.15	7	38.04	38.05	-2	5,425	-0.04%
2021/02/23	7	38.19	12.3	38.30	38.40	-5.3	5,377	-0.10%
2021/02/22	18	38.51	19	38.41	38.50	-1	5,335	-0.02%
2021/02/19	9	37.32	3	37.18	37.45	6	5,240	0.11%
2021/02/18	0	0.00	9.2	36.89	37.10	-9.2	5,210	-0.18%
2021/02/17	9.1	36.40	17	36.50	36.65	-7.9	5,207	-0.15%
2021/02/05	15.1	36.03	18	36.32	35.95	-2.9	5,154	-0.06%
2021/02/04	39	35.78	49.5	35.82	36.00	-10.5	5,172	-0.20%
2021/02/03	2	34.85	1	34.80	34.90	1	5,093	0.02%
2021/02/02	1	34.90	4	34.99	35.00	-3	5,080	-0.06%
2021/02/01	2	34.50	2	34.60	34.60	0	5,063	0.00%
2021/01/29	5.5	35.39	5	34.92	34.85	0.5	5,020	0.01%
2021/01/28	10	35.99	9	36.15	35.80	1	4,927	0.02%
2021/01/27	10	37.01	9	37.05	36.85	1	4,836	0.02%
2021/01/26	36.1	36.63	35.1	36.99	36.70	1	4,746	0.02%
2021/01/25	8	35.84	2	35.88	36.00	6	4,509	0.13%
2021/01/22	2.3	35.28	90	35.49	35.65	-87.7	4,485	-1.96%
2021/01/21	14.2	35.20	21	35.18	35.20	-6.8	4,457	-0.15%
2021/01/20	32	35.71	35	35.60	35.50	-3	4,432	-0.07%
2021/01/19	27.1	35.75	29	35.74	35.95	-2	4,299	-0.05%
2021/01/18	0	0.00	1	35.05	34.95	-1	4,172	-0.02%
2021/01/15	9	35.11	7	35.06	35.00	2	4,121	0.05%
2021/01/14	2	35.25	33	35.07	35.20	-31	4,110	-0.75%
2021/01/13	1	35.15	6	35.23	35.15	-5	4,080	-0.12%
2021/01/12	9	35.26	27	35.11	35.00	-18	4,043	-0.45%
2021/01/11	18	34.95	12	35.00	35.20	6	3,938	0.15%
2021/01/08	12	34.65	18	34.62	34.70	-6	3,852	-0.16%
2021/01/07	14.2	34.18	7	34.11	34.20	7.2	3,772	0.19%
2021/01/06	21	34.15	6	33.92	33.85	15	3,748	0.40%
2021/01/05	6	34.33	11	34.31	34.40	-5	3,683	-0.14%
2021/01/04	6	34.38	10	34.45	34.45	-4	3,696	-0.11%
2020/12/31	3	34.30	0	0.00	34.30	3	3,679	0.08%
2020/12/30	4.2	34.26	10	34.20	34.25	-5.8	3,667	-0.16%
2020/12/29	5	34.51	7	34.40	34.50	-2	3,632	-0.06%
2020/12/28	8	34.65	2	34.70	34.70	6	3,609	0.17%
2020/12/25	1	34.60	0	0.00	34.50	1	3,577	0.03%
2020/12/24	26	34.50	6	34.54	34.45	20	3,557	0.56%
2020/12/23	10.2	33.92	20	34.00	34.00	-9.8	3,518	-0.28%
2020/12/22	2	34.23	3	34.25	33.95	-1	3,497	-0.03%
2020/12/21	9	34.06	5	34.11	34.30	4	3,468	0.12%
2020/12/18	28	34.20	21	34.16	34.10	7	3,419	0.20%
2020/12/17	1	34.65	2	34.70	34.70	-1	3,358	-0.03%
2020/12/16	1.2	34.68	9	34.91	34.95	-7.8	3,325	-0.23%
2020/12/15	31	34.40	15	34.36	34.20	16	3,237	0.49%
2020/12/14	9	34.77	15	34.81	34.90	-6	3,128	-0.19%
2020/12/11	25	34.44	12	34.47	34.60	13	3,089	0.42%
2020/12/10	19	34.79	28	34.74	34.80	-9	2,972	-0.30%
2020/12/09	5	33.93	5	34.08	34.40	0	2,798	0.00%
2020/12/08	10	33.62	5	33.67	33.75	5	2,700	0.19%
2020/12/07	27	33.82	24	33.79	33.90	3	2,640	0.11%
2020/12/04	14	33.45	17	33.48	33.40	-3	2,541	-0.12%
2020/12/03	38	33.14	6	33.15	32.90	32	2,397	1.33%
2020/12/02	12	33.05	5	32.95	33.15	7	2,326	0.30%
2020/12/01	3	32.60	3	32.57	32.60	0	2,202	0.00%
2020/11/30	14	32.68	10	32.69	32.60	4	2,168	0.18%
2020/11/27	5	32.30	9.2	32.30	32.35	-4.2	2,088	-0.20%
2020/11/26	13.2	32.36	21.2	32.37	32.40	-8.1	2,030	-0.40%
2020/11/25	7	31.65	103.2	31.85	31.60	-96.2	1,851	-5.19%	大賣/
2020/11/24	1	31.20	2	31.30	31.25	-1	1,763	-0.06%
2020/11/23	3	31.35	58	31.40	31.35	-55	1,739	-3.16%
2020/11/20	3	31.03	54	31.09	31.10	-51	1,689	-3.02%
2020/11/18	4	30.91	4	31.00	31.00	0	1,681	0.00%
2020/11/17	13	30.97	35	30.97	30.95	-22	1,668	-1.32%
2020/11/16	3	31.05	52	31.03	31.05	-49	1,704	-2.87%
2020/11/13	0	0.00	36	30.65	30.70	-36	1,684	-2.14%
2020/11/12	7	30.53	24	30.59	30.55	-17	1,671	-1.02%
2020/11/11	2	30.20	3	30.20	30.20	-1	1,635	-0.06%
2020/11/10	0.4	30.10	1	30.10	30.10	-0.6	1,626	-0.04%
2020/11/09	3	30.22	0	0.00	30.30	3	1,626	0.18%
2020/11/06	0	0.00	4	30.26	30.30	-4	1,619	-0.25%
2020/11/04	3	30.32	14	30.29	30.35	-11	1,665	-0.66%
2020/11/03	1	30.20	4	30.20	30.20	-3	1,706	-0.18%
2020/11/02	2	29.98	2	30.05	30.15	0	1,707	0.00%
2020/10/30	2	30.33	28	30.59	30.30	-26	1,697	-1.53%
2020/10/29	0	0.00	11	30.08	30.20	-11	1,652	-0.67%
2020/10/28	2	30.25	6	30.27	30.20	-4	1,647	-0.24%
2020/10/27	3	30.20	0	0.00	30.20	3	1,627	0.18%
2020/10/26	10	30.00	9	30.01	30.00	1	1,604	0.06%
2020/10/23	1	29.60	0	0.00	29.55	1	1,564	0.06%
2020/10/22	3	29.50	1	29.45	29.65	2	1,616	0.12%
2020/10/19	2	29.55	0	0.00	29.45	2	1,725	0.12%
2020/10/16	5	29.54	3	29.58	29.50	2	1,734	0.12%
2020/10/15	22	29.75	0	0.00	29.70	22	1,754	1.25%
2020/10/14	1	29.90	2	29.93	29.95	-1	1,758	-0.06%
2020/10/13	0	0.00	2	29.80	29.90	-2	1,778	-0.11%
2020/10/12	0	0.00	22	29.95	29.90	-22	1,783	-1.23%
2020/10/08	2	29.45	0	0.00	29.55	2	1,781	0.11%
2020/10/07	0	0.00	13	29.54	29.45	-13	1,801	-0.72%
2020/10/06	2	29.30	2	29.38	29.35	0	1,824	0.00%
2020/10/05	0	0.00	1	29.35	29.15	-1	1,885	-0.05%
2020/09/30	0	0.00	1	29.20	29.35	-1	1,961	-0.05%
2020/09/29	3	29.18	0	0.00	29.20	3	1,992	0.15%
2020/09/25	5	29.05	2	29.05	29.05	3	2,164	0.14%
2020/09/24	24	29.16	3	29.05	29.05	21	2,234	0.94%
2020/09/23	5	29.38	2	29.40	29.35	3	2,242	0.13%
2020/09/22	4	29.38	2	29.38	29.35	2	2,275	0.09%
2020/09/18	3	29.57	0	0.00	29.50	3	2,301	0.13%
2020/09/17	2	29.55	0	0.00	29.55	2	2,319	0.09%
2020/09/16	3	29.57	0	0.00	29.50	3	2,351	0.13%
2020/09/15	1	29.60	0	0.00	29.55	1	2,392	0.04%
2020/09/14	2	29.60	6	29.65	29.60	-4	2,540	-0.16%
2020/09/11	21	29.65	18	29.59	29.55	3	2,664	0.11%
2020/09/10	0	0.00	5	29.75	29.65	-5	2,676	-0.19%
2020/09/09	2	29.68	1	29.75	29.75	1	2,701	0.04%
2020/09/08	0	0.00	2	29.83	29.90	-2	2,741	-0.07%
2020/09/07	5	29.80	0	0.00	29.90	5	2,783	0.18%
2020/09/04	11	29.94	2	29.80	30.00	9	2,820	0.32%
2020/09/03	0	0.00	2	30.10	30.10	-2	2,851	-0.07%
2020/09/02	10	30.05	10	30.09	30.00	0	2,910	0.00%
2020/09/01	0	0.00	1	29.75	29.75	-1	2,988	-0.03%
2020/08/28	4	29.76	38	29.83	29.70	-34	3,216	-1.06%
2020/08/27	1	29.75	4	29.83	29.75	-3	3,276	-0.09%
2020/08/26	0	0.00	1	29.80	29.85	-1	3,351	-0.03%
2020/08/24	1	29.50	2	29.63	29.75	-1	3,412	-0.03%
2020/08/21	2	29.40	20	29.36	29.50	-18	3,454	-0.52%
2020/08/20	63.1	29.34	1	29.25	29.25	62.1	3,487	1.78%
2020/08/19	5	29.97	32	29.91	29.90	-27	3,465	-0.78%
2020/08/18	1	30.35	17	30.26	30.35	-16	3,458	-0.46%
2020/08/17	66	30.39	4	30.45	30.45	62	3,600	1.72%
2020/08/13	0	0.00	6	30.15	30.10	-6	3,691	-0.16%
2020/08/12	2	30.00	3	30.10	30.15	-1	3,749	-0.03%
2020/08/11	4	30.24	2	30.40	30.25	2	3,777	0.05%
2020/08/10	57	30.60	9	30.59	30.55	48	3,849	1.25%
2020/08/07	63	30.29	14	30.29	30.40	49	3,907	1.25%
2020/08/06	0	0.00	3	30.02	29.90	-3	3,916	-0.08%
2020/08/05	0	0.00	8	29.88	29.90	-8	3,972	-0.20%
2020/08/04	0	0.00	17	29.80	29.75	-17	4,017	-0.42%
2020/08/03	1	29.85	18	29.83	29.80	-17	4,123	-0.41%
2020/07/31	10	29.80	3	29.83	29.70	7	4,160	0.17%
2020/07/30	4	29.70	15	29.69	29.75	-11	4,195	-0.26%
2020/07/29	10	29.17	3	29.30	29.30	7	4,239	0.17%
2020/07/28	8	29.06	6	29.45	29.00	2	4,304	0.05%
2020/07/27	16	29.33	3	29.38	29.35	13	4,399	0.30%
2020/07/24	35	29.85	0	0.00	29.60	35	4,502	0.78%
2020/07/23	10	30.06	0	0.00	30.15	10	4,671	0.21%
2020/07/22	0	0.00	7	30.10	30.10	-7	4,754	-0.15%
2020/07/21	9	29.94	10	29.90	29.90	-1	4,869	-0.02%
2020/07/20	30	29.90	1	30.00	30.05	29	5,055	0.57%
2020/07/17	12	30.03	3	30.15	29.85	9	5,203	0.17%
2020/07/15	30	29.97	3	30.00	30.00	27	5,486	0.49%
2020/07/14	23	30.06	0	0.00	30.05	23	5,622	0.41%
2020/07/13	4	30.34	6	30.32	30.30	-2	5,814	-0.03%
2020/07/10	28	30.46	112	30.30	30.20	-84	5,923	-1.42%	大賣/
2020/07/09	161	30.88	9	31.08	30.85	152	6,006	2.53%	大買/鉅額交易
2020/07/08	1	30.55	10	30.59	30.60	-9	6,067	-0.15%
2020/07/07	57	30.58	16	30.73	30.55	41	6,140	0.67%
2020/07/06	14	30.91	16	30.85	30.75	-2	6,167	-0.03%
2020/07/03	11	30.41	6	30.33	30.80	5	6,181	0.08%
2020/07/02	5	30.14	10	30.15	30.15	-5	6,161	-0.08%
2020/07/01	13	30.03	25	30.07	30.00	-12	6,180	-0.19%
2020/06/30	3	29.67	2	29.68	29.75	1	6,173	0.02%
2020/06/29	14	29.61	1	29.65	29.55	13	6,211	0.21%
2020/06/24	3	29.85	10	29.80	29.80	-7	6,200	-0.11%
2020/06/23	0	0.00	8	29.94	29.95	-8	6,227	-0.13%
2020/06/22	12	29.95	20	29.95	30.00	-8	6,242	-0.13%
2020/06/19	27	29.50	4	29.55	29.60	23	6,262	0.37%
2020/06/18	13	29.50	9	29.46	29.45	4	6,153	0.07%
2020/06/17	3	29.78	2	29.80	29.80	1	6,076	0.02%
2020/06/16	10	29.89	0	0.00	29.85	10	6,135	0.16%
2020/06/15	4	29.70	2	30.00	29.70	2	6,208	0.03%
2020/06/12	19	29.61	2	29.78	29.85	17	6,229	0.27%
2020/06/11	29	30.47	13	30.35	30.05	16	6,262	0.26%
2020/06/10	2	30.50	2	30.68	30.70	0	6,292	0.00%
2020/06/09	5	30.65	0	0.00	30.65	5	6,386	0.08%
2020/06/08	22	31.05	23	31.10	30.95	-1	6,409	-0.02%
2020/06/05	12	30.83	87	31.02	31.35	-75	6,387	-1.17%
2020/06/04	15	30.13	4	30.15	30.20	11	6,262	0.18%
2020/06/03	21	30.15	3	30.18	30.15	18	6,298	0.29%
2020/06/02	11	30.26	2	30.30	30.30	9	6,461	0.14%
2020/06/01	0	0.00	5	29.90	29.95	-5	6,431	-0.08%
2020/05/29	22	29.58	0	0.00	29.50	22	6,410	0.34%
2020/05/28	9	29.91	6	29.78	29.70	3	6,371	0.05%
2020/05/27	10.2	29.87	3	29.85	29.85	7.2	6,349	0.11%
2020/05/26	17	29.91	1	30.05	29.80	16	6,333	0.25%
2020/05/25	15	29.75	15	29.74	29.95	0	6,292	0.00%
2020/05/22	36	29.91	2	29.70	29.65	34	6,272	0.54%
2020/05/21	8	30.44	0	0.00	30.35	8	6,136	0.13%
2020/05/20	0.2	30.75	3	30.52	30.65	-2.8	6,054	-0.05%
2020/05/19	10	30.41	3	30.62	30.25	7	6,034	0.12%
2020/05/18	5	30.74	7	30.80	30.65	-2	6,023	-0.03%
2020/05/15	12	31.00	9	31.14	30.70	3	5,998	0.05%
2020/05/14	42	31.88	13	31.68	31.35	29	5,926	0.49%
2020/05/13	11	32.42	3	32.43	32.40	8	5,884	0.14%
2020/05/12	7	32.61	25	32.57	32.80	-18	5,851	-0.31%
2020/05/11	1	32.35	2	32.40	32.25	-1	5,803	-0.02%
2020/05/08	11	32.01	1	32.00	31.90	10	5,762	0.17%
2020/05/07	2	32.38	2	32.40	32.45	0	5,676	0.00%
2020/05/06	14	32.46	2	32.60	32.40	12	5,663	0.21%
2020/05/05	4	32.84	27	32.63	32.65	-23	5,648	-0.41%
2020/05/04	3	32.92	22	32.96	32.80	-19	5,626	-0.34%
2020/04/30	16	34.04	14	33.67	33.70	2	5,580	0.04%
2020/04/29	46	34.19	29	34.38	34.20	17	5,545	0.31%
2020/04/28	42	33.65	38.5	33.71	34.10	3.5	5,516	0.06%
2020/04/27	21	32.24	2	32.20	32.30	19	5,336	0.36%
2020/04/24	5.3	32.03	6	31.95	31.85	-0.7	5,273	-0.01%
2020/04/23	22.3	32.31	28	32.34	32.15	-5.7	5,168	-0.11%
2020/04/22	13	34.78	2	35.08	34.95	11	4,997	0.22%
2020/04/21	29.3	35.16	18	35.03	35.00	11.3	4,864	0.23%
2020/04/20	2	35.30	14.3	35.20	35.35	-12.3	4,729	-0.26%
2020/04/17	30.3	35.06	27	35.03	34.95	3.3	4,768	0.07%
2020/04/16	34.3	35.04	62.1	35.34	35.20	-27.8	4,690	-0.59%
2020/04/15	6.3	34.24	4.5	34.36	34.45	1.8	4,536	0.04%
2020/04/14	18	33.74	43	33.75	33.90	-25	4,471	-0.56%
2020/04/13	38	33.38	28	33.24	33.30	10	4,367	0.23%
2020/04/10	2	32.75	25	32.41	32.80	-23	4,260	-0.54%
2020/04/09	8.5	32.33	11	32.48	32.15	-2.5	4,234	-0.06%
2020/04/08	40	31.86	30	31.90	32.00	10	4,155	0.24%
2020/04/07	12	30.99	11	31.05	31.20	1	4,046	0.02%
2020/04/06	30	30.40	0	0.00	30.55	30	3,975	0.75%
2020/04/01	1	30.30	3	30.40	30.45	-2	3,919	-0.05%
2020/03/31	2	30.25	13	30.17	30.30	-11	3,885	-0.28%
2020/03/30	1	29.20	3	29.67	29.90	-2	3,840	-0.05%
2020/03/27	7	29.64	6	29.66	29.40	1	3,813	0.03%
2020/03/26	0	0.00	5	29.34	29.60	-5	3,764	-0.13%
2020/03/25	24	29.23	5	29.28	29.00	19	3,727	0.51%
2020/03/24	11	28.50	5	28.60	28.40	6	3,680	0.16%
2020/03/23	9	27.50	0	0.00	27.55	9	3,723	0.24%
2020/03/20	10	28.33	5	28.24	28.40	5	3,721	0.13%
2020/03/19	25	27.43	11	28.67	26.70	14	3,643	0.38%
2020/03/18	12	29.95	3	30.07	29.50	9	3,535	0.25%
2020/03/17	10	30.21	9	30.33	30.10	1	3,469	0.03%
2020/03/16	9	31.27	18	31.38	31.20	-9	3,385	-0.27%
2020/03/13	12	30.06	29	31.05	31.45	-17	3,305	-0.51%
2020/03/12	2	31.28	5	31.48	31.60	-3	3,172	-0.09%
2020/03/11	13	32.38	14	32.19	32.10	-1	3,074	-0.03%
2020/03/10	2	31.10	16	31.49	32.25	-14	3,001	-0.47%
2020/03/09	32	31.81	12	31.78	31.35	20	2,931	0.68%
2020/03/06	85	32.56	27.5	32.75	32.65	57.5	2,859	2.01%
2020/03/05	1	31.95	1	31.60	32.00	0	2,628	0.00%
2020/03/04	2	30.95	1	31.10	30.95	1	2,581	0.04%
2020/03/02	3	30.70	2	30.78	30.70	1	2,564	0.04%
2020/02/27	7	31.11	3	31.10	31.15	4	2,552	0.16%
2020/02/26	3	31.83	3	31.95	31.70	0	2,521	0.00%
2020/02/25	1	31.95	0	0.00	32.05	1	2,509	0.04%
2020/02/24	0	0.00	1	31.70	31.85	-1	2,488	-0.04%
2020/02/21	2	31.78	2	31.88	31.75	0	2,475	0.00%
2020/02/20	2	32.05	0	0.00	32.05	2	2,472	0.08%
2020/02/19	4	32.35	7.4	32.07	32.05	-3.4	2,476	-0.14%
2020/02/18	4	31.81	11	31.75	31.70	-7	2,433	-0.29%
2020/02/17	11	32.00	3	31.93	32.10	8	2,500	0.32%
2020/02/14	2.1	32.00	6	32.01	32.05	-3.9	2,553	-0.15%
2020/02/13	4	31.69	1	31.80	31.50	3	2,495	0.12%
2020/02/12	1	31.20	5	31.33	31.55	-4	2,467	-0.16%
2020/02/11	4	31.05	1	31.15	31.05	3	2,449	0.12%
2020/02/10	9	30.81	9	30.61	30.65	0	2,437	0.00%
2020/02/07	13	31.56	100.5	31.16	31.05	-87.5	2,413	-3.63%
2020/02/06	2	31.78	22	31.69	31.70	-20	2,371	-0.84%
2020/02/05	69	31.84	13	31.54	31.80	56	2,342	2.39%
2020/02/04	22	32.10	16	32.01	31.80	6	2,303	0.26%
2020/02/03	36	31.50	17	31.68	32.05	19	2,265	0.84%
2020/01/31	34	32.00	11	32.28	32.70	23	2,152	1.07%
2020/01/30	2	30.60	12	30.43	30.65	-10	2,032	-0.49%
2020/01/20	23	32.38	4	32.40	32.30	19	1,955	0.97%
2020/01/17	9	32.27	6	32.33	32.30	3	1,916	0.16%
2020/01/16	0	0.00	22	31.93	32.20	-22	1,892	-1.16%
2020/01/15	1	31.90	3	31.95	31.80	-2	1,854	-0.11%
2020/01/14	13	32.25	4	32.13	32.30	9	1,826	0.49%
2020/01/13	26	32.62	33	32.23	32.05	-7	1,766	-0.40%
2020/01/10	3	31.68	8	31.59	31.75	-5	1,607	-0.31%
2020/01/09	30	31.42	22	31.11	31.15	8	1,515	0.53%
2020/01/08	23.2	31.11	1	31.10	31.15	22.2	1,452	1.53%
2020/01/07	6	30.70	2	30.95	30.90	4	1,400	0.29%
2020/01/06	3	30.80	0	0.00	30.75	3	1,373	0.22%
2020/01/03	8	30.89	7	30.86	30.55	1	1,354	0.07%
2020/01/02	2	30.48	2	30.43	30.40	0	1,331	0.00%
2019/12/31	4	30.23	2	30.20	30.15	2	1,338	0.15%
2019/12/30	0	0.00	1	30.15	30.15	-1	1,429	-0.07%
2019/12/26	0	0.00	4	30.05	30.10	-4	1,525	-0.26%
2019/12/25	1	30.15	0	0.00	30.15	1	1,525	0.07%
2019/12/24	0	0.00	18	30.10	30.05	-18	1,527	-1.18%
2019/12/23	1	30.30	2	30.30	30.30	-1	1,527	-0.07%
2019/12/19	6	30.18	1	30.30	30.10	5	1,518	0.33%
2019/12/18	26	30.20	5	30.03	30.30	21	1,499	1.40%
2019/12/17	13	29.28	19	29.53	29.80	-6	1,421	-0.42%
2019/12/16	10	29.55	84	29.60	29.60	-74	1,382	-5.35%
2019/12/13	11	29.32	0	0.00	29.30	11	1,376	0.80%
2019/12/12	11	29.30	0	0.00	29.40	11	1,377	0.80%
2019/12/11	0	0.00	5	29.39	29.35	-5	1,390	-0.36%
2019/12/10	5	29.15	0	0.00	29.30	5	1,399	0.36%
2019/12/09	32	29.37	2	29.35	29.30	30	1,469	2.04%
2019/12/06	10	29.40	0	0.00	29.45	10	1,473	0.68%
2019/12/05	0	0.00	1	29.35	29.40	-1	1,476	-0.07%
2019/12/04	15	29.18	0	0.00	29.25	15	1,480	1.01%
2019/12/03	0	0.00	1	29.30	29.30	-1	1,484	-0.07%
2019/11/29	4	29.65	1	29.70	29.65	3	1,476	0.20%
2019/11/28	3	29.98	0	0.00	29.90	3	1,474	0.20%
2019/11/27	1	30.10	1	30.10	30.05	0	1,486	0.00%
2019/11/26	1	30.00	13	30.13	30.15	-12	1,480	-0.81%
2019/11/25	0	0.00	1	29.90	30.00	-1	1,463	-0.07%
2019/11/21	2	29.73	4	29.80	29.85	-2	1,459	-0.14%
2019/11/20	1	29.80	1	29.90	29.90	0	1,464	0.00%
2019/11/19	0	0.00	1	30.20	30.05	-1	1,484	-0.07%
2019/11/18	4	30.00	3	30.05	30.00	1	1,524	0.07%
2019/11/15	3	29.88	1	29.90	29.80	2	1,518	0.13%
2019/11/14	3	30.33	37	30.26	29.80	-34	1,508	-2.25%
2019/11/13	35	29.94	33	29.79	30.10	2	1,460	0.14%
2019/11/12	10	29.01	0	0.00	29.05	10	1,432	0.70%
2019/11/11	2	28.95	5	28.96	28.95	-3	1,478	-0.20%
2019/11/08	1	29.15	6	29.11	29.05	-5	1,482	-0.34%
2019/11/07	1	28.95	12	28.99	28.95	-11	1,483	-0.74%
2019/11/06	5	29.07	6	29.05	29.00	-1	1,489	-0.07%
2019/11/05	2	29.08	2	29.13	29.10	0	1,498	0.00%
2019/11/04	6	29.12	2	29.05	29.20	4	1,509	0.26%
2019/11/01	5	29.13	2	29.15	29.25	3	1,517	0.20%
2019/10/31	4	29.28	9	29.20	29.05	-5	1,530	-0.33%
2019/10/30	0	0.00	5	29.36	29.45	-5	1,537	-0.33%
2019/10/29	3	29.47	1	29.60	29.25	2	1,550	0.13%
2019/10/28	1	29.50	3	29.60	29.60	-2	1,567	-0.13%
2019/10/25	0	0.00	4	29.80	29.75	-4	1,584	-0.25%
2019/10/24	2	29.70	0.5	29.80	29.80	1.5	1,607	0.09%
2019/10/23	1	29.60	15	29.64	29.65	-14	1,638	-0.85%
2019/10/22	5	29.41	4	29.51	29.55	1	1,697	0.06%
2019/10/18	0	0.00	3.3	29.27	29.60	-3.3	1,885	-0.18%
2019/10/17	1	28.95	1	29.25	29.25	0	2,011	0.00%
2019/10/16	0	0.00	12	28.85	28.80	-12	2,108	-0.57%
2019/10/15	9	28.83	1	28.75	28.75	8	2,177	0.37%
2019/10/14	4	29.08	2	29.28	29.05	2	2,257	0.09%
2019/10/09	10	29.21	1	29.15	29.05	9	2,321	0.39%
2019/10/08	9	29.66	36	29.52	29.60	-27	2,375	-1.14%
2019/10/07	9	30.33	21	30.35	30.40	-12	2,407	-0.50%
2019/10/04	5	30.54	23	30.57	30.60	-18	2,442	-0.74%
2019/10/03	13	30.07	5	30.07	30.15	8	2,407	0.33%
2019/10/02	21	29.61	11	29.65	29.80	10	2,413	0.41%
2019/10/01	3	28.97	0	0.00	29.10	3	2,377	0.13%
2019/09/27	14	29.06	1	29.05	29.00	13	2,404	0.54%
2019/09/26	2	29.20	12	29.16	29.20	-10	2,433	-0.41%
2019/09/25	12	29.05	0	0.00	29.05	12	2,450	0.49%
2019/09/24	2	29.28	7	29.31	29.10	-5	2,488	-0.20%
2019/09/23	1	29.45	19	29.45	29.45	-18	2,490	-0.72%
2019/09/20	6	29.00	4	29.31	29.25	2	2,500	0.08%
2019/09/19	4	28.98	6	29.05	29.10	-2	2,478	-0.08%
2019/09/18	8	29.03	2	29.00	29.00	6	2,486	0.24%
2019/09/17	5	29.03	6	29.05	29.05	-1	2,490	-0.04%
2019/09/16	10	29.13	6	29.04	29.10	4	2,502	0.16%
2019/09/12	2	29.23	6	29.27	29.25	-4	2,499	-0.16%
2019/09/11	19	29.34	15	29.47	29.15	4	2,509	0.16%
2019/09/10	3	28.90	10	28.85	28.95	-7	2,450	-0.29%
2019/09/09	27	28.93	2	28.90	28.80	25	2,469	1.01%
2019/09/06	16	28.85	2	28.85	28.80	14	2,473	0.57%
2019/08/29	0	0.00	2	28.30	28.30	-2	2,608	-0.08%
2019/08/28	0	0.00	7	28.44	28.30	-7	2,614	-0.27%
2019/08/22	1	29.05	38	28.93	28.90	-37	2,698	-1.37%
2019/08/21	30	29.01	3	28.90	28.90	27	2,704	1.00%
2019/08/16	55	28.55	15	28.59	28.55	40	2,650	1.51%
2019/08/15	0	0.00	5	28.35	28.25	-5	2,618	-0.19%
2019/08/14	0	0.00	1	28.00	28.45	-1	2,579	-0.04%
2019/08/12	1	27.70	0	0.00	27.70	1	2,534	0.04%
2019/08/08	1	27.95	6	27.95	27.85	-5	2,533	-0.20%
2019/08/07	0	0.00	1	27.70	27.70	-1	2,537	-0.04%
2019/08/06	8	26.73	0	0.00	27.10	8	2,544	0.31%
2019/08/05	2	27.53	2	27.50	27.45	0	2,559	0.00%
2019/08/02	3	27.83	0	0.00	27.85	3	2,586	0.12%
2019/07/31	0	0.00	1	27.85	28.20	-1	2,588	-0.04%
2019/07/30	2	27.73	2	27.78	27.70	0	2,575	0.00%
2019/07/29	3	28.40	0	0.00	28.10	3	2,569	0.12%
2019/07/26	2	28.30	2	28.20	28.40	0	2,555	0.00%
2019/07/25	8	28.03	6	27.95	28.15	2	2,537	0.08%
2019/07/24	8	27.93	0	0.00	27.85	8	2,508	0.32%
2019/07/23	1	28.70	3	28.50	28.35	-2	2,458	-0.08%
2019/07/22	17	28.88	18	28.97	28.70	-1	2,423	-0.04%
2019/07/19	16	31.90	20	31.94	31.90	-4	2,284	-0.18%
2019/07/18	15	31.97	2	31.90	31.85	13	2,149	0.60%
2019/07/17	14	32.12	17	32.13	32.20	-3	2,049	-0.15%
2019/07/16	1	32.65	0	0.00	32.35	1	1,984	0.05%
2019/07/15	5	32.94	19	32.86	32.80	-14	1,896	-0.74%
2019/07/12	8	33.01	2	33.00	33.00	6	1,835	0.33%
2019/07/11	2	32.70	7	32.98	32.90	-5	1,780	-0.28%
2019/07/10	8	32.43	5	32.45	32.55	3	1,741	0.17%
2019/07/09	1	32.15	7.5	32.01	32.15	-6.5	1,710	-0.38%
2019/07/08	2	31.85	9	31.98	31.85	-7	1,686	-0.42%
2019/07/05	0	0.00	1	32.40	32.35	-1	1,841	-0.05%
2019/07/04	3	32.15	0	0.00	32.25	3	1,926	0.16%
2019/07/03	5	32.04	2	32.05	32.05	3	1,917	0.16%
2019/07/02	0	0.00	2	31.90	31.90	-2	1,897	-0.11%
2019/07/01	4	31.80	5	31.78	31.80	-1	1,903	-0.05%
2019/06/27	8	31.51	0	0.00	31.55	8	1,892	0.42%
2019/06/24	2	31.40	2	31.45	31.40	0	1,923	0.00%
2019/06/21	10	31.35	0	0.00	31.10	10	1,951	0.51%
2019/06/20	5	31.35	11	31.35	31.30	-6	1,988	-0.30%
2019/06/19	2	31.40	7	31.30	31.30	-5	2,001	-0.25%
2019/06/18	13	31.32	5	31.31	31.35	8	2,010	0.40%
2019/06/17	6	31.17	1	31.15	31.35	5	2,048	0.24%
2019/06/14	12	31.10	13	30.91	30.90	-1	2,063	-0.05%
2019/06/13	0	0.00	1	31.10	31.20	-1	2,120	-0.05%
2019/06/11	1	30.75	6	30.63	30.70	-5	2,241	-0.22%
2019/06/10	17	29.97	2	30.13	30.20	15	2,288	0.66%
2019/06/06	0	0.00	1	31.35	31.30	-1	2,289	-0.04%
2019/06/05	0	0.00	1	31.40	31.25	-1	2,312	-0.04%
2019/06/03	5	31.35	0	0.00	31.20	5	2,374	0.21%
2019/05/31	1	31.35	24	31.54	31.55	-23	2,379	-0.97%
2019/05/30	1	31.20	0	0.00	31.20	1	2,360	0.04%
2019/05/29	0	0.00	1	31.05	30.80	-1	2,366	-0.04%
2019/05/28	2	31.80	4	30.64	31.80	-2	2,341	-0.09%
2019/05/27	4	30.05	5	30.19	30.15	-1	2,334	-0.04%
2019/05/24	1	29.95	2	30.35	30.40	-1	2,369	-0.04%
2019/05/23	2	29.93	0	0.00	30.00	2	2,368	0.08%
2019/05/22	0	0.00	1	30.60	30.30	-1	2,369	-0.04%
2019/05/21	2	30.15	0	0.00	30.30	2	2,368	0.08%
2019/05/20	1	29.90	0	0.00	29.90	1	2,366	0.04%
2019/05/17	1	29.85	0	0.00	29.85	1	2,372	0.04%
2019/05/16	0	0.00	2	30.05	30.00	-2	2,387	-0.08%
2019/05/15	12	30.10	0	0.00	30.10	12	2,392	0.50%
2019/05/14	5	29.73	0	0.00	29.75	5	2,401	0.21%
2019/05/13	2	29.75	12	29.66	29.40	-10	2,399	-0.42%
2019/05/10	4	29.98	0	0.00	29.95	4	2,435	0.16%
2019/05/09	2	30.70	0	0.00	30.70	2	2,404	0.08%
2019/05/08	1.2	30.63	0	0.00	31.00	1.2	2,399	0.05%
2019/05/07	4	30.73	0	0.00	30.75	4	2,392	0.17%
2019/05/06	2	30.65	4	30.79	30.65	-2	2,409	-0.08%
2019/05/03	10	31.05	0	0.00	31.00	10	2,396	0.42%
2019/04/30	0	0.00	1	30.85	30.80	-1	2,392	-0.04%
2019/04/29	1	30.95	1	30.85	30.80	0	2,402	0.00%
2019/04/26	5	31.18	2	31.20	31.15	3	2,396	0.13%
2019/04/25	2	31.38	0	0.00	31.35	2	2,401	0.08%
2019/04/23	0	0.00	2	31.25	31.30	-2	2,402	-0.08%
2019/04/22	1	31.35	129	31.36	31.40	-128	2,405	-5.32%	大賣/鉅額交易
2019/04/17	2	31.48	11	31.55	31.55	-9	2,414	-0.37%
2019/04/16	1	31.40	4	31.18	31.40	-3	2,395	-0.13%
2019/04/15	8	31.56	0	0.00	31.35	8	2,359	0.34%
2019/04/12	1	31.80	2	31.75	31.60	-1	2,334	-0.04%
2019/04/11	8	32.13	3.3	32.12	32.00	4.7	2,301	0.20%
2019/04/10	11	31.30	12	31.43	31.70	-1	2,097	-0.05%
2019/04/09	3	31.32	4	31.39	31.50	-1	1,993	-0.05%
2019/04/08	0	31.50	0	0.00	31.45	0	1,977	0.00%
2019/04/03	0.2	31.60	0	0.00	31.45	0.2	1,959	0.01%
2019/04/02	0	0.00	9	31.50	31.45	-9	1,937	-0.46%
2019/04/01	1	31.65	2	31.60	31.45	-1	1,925	-0.05%
2019/03/29	1	31.40	11.2	31.31	31.40	-10.2	1,894	-0.54%
2019/03/28	7	31.20	6	31.27	31.30	1	1,873	0.05%
2019/03/27	0	0.00	15	31.29	31.30	-15	1,866	-0.80%
2019/03/26	0	0.00	3	31.15	31.25	-3	1,853	-0.16%
2019/03/25	1	30.80	7	30.66	30.80	-6	1,823	-0.33%
2019/03/22	1	30.65	5	30.70	30.65	-4	1,773	-0.23%
2019/03/21	2	30.55	0	0.00	30.70	2	1,747	0.11%
2019/03/20	5	30.55	6	30.55	30.45	-1	1,717	-0.06%
2019/03/19	0	0.00	5	30.80	30.75	-5	1,672	-0.30%
2019/03/18	7	30.61	12	30.58	30.65	-5	1,637	-0.31%
2019/03/15	5	30.00	8	30.18	30.25	-3	1,583	-0.19%
2019/03/14	2.1	29.76	1	29.65	29.60	1.1	1,507	0.07%
2019/03/13	6	29.50	3	29.60	29.50	3	1,496	0.20%
2019/03/12	19	29.67	14	29.73	29.90	5	1,430	0.35%
2019/03/11	7	28.74	13	28.91	29.00	-6	1,363	-0.44%
2019/03/08	22	29.00	12	29.10	29.10	10	1,362	0.73%
2019/03/07	3	29.82	3	29.95	29.85	0	1,325	0.00%
2019/03/06	2	30.15	5	30.15	30.15	-3	1,313	-0.23%
2019/03/05	1	30.10	7	30.11	30.15	-6	1,310	-0.46%
2019/03/04	4.2	30.03	12	30.02	30.20	-7.8	1,315	-0.59%
2019/02/27	21	29.78	24	29.90	30.00	-3	1,303	-0.23%
2019/02/26	12	29.90	32	30.04	29.90	-20	1,293	-1.55%
2019/02/25	5	30.24	26	30.20	30.20	-21	1,276	-1.65%
2019/02/22	14	29.60	13	29.65	29.75	1	1,244	0.08%
2019/02/21	10	29.46	0	0.00	29.60	10	1,240	0.81%
2019/02/20	9	29.51	19	29.52	29.55	-10	1,237	-0.81%
2019/02/19	0	0.00	16	29.51	29.40	-16	1,236	-1.29%
2019/02/18	34	29.40	7	29.41	29.35	27	1,242	2.17%
2019/02/15	8	29.33	13	29.32	29.20	-5	1,255	-0.40%
2019/02/14	29	29.63	0	0.00	29.70	29	1,271	2.28%
2019/02/11	0.2	30.00	1	29.80	29.90	-0.8	1,305	-0.06%
2019/01/30	0	0.00	12	29.22	29.15	-12	1,269	-0.95%
2019/01/29	2	28.75	2	28.90	29.20	0	1,296	0.00%
2019/01/28	0	0.00	4	29.10	29.05	-4	1,321	-0.30%
2019/01/25	19	29.00	0	0.00	29.05	19	1,388	1.37%
2019/01/24	0	28.95	1	29.00	28.95	-1	1,396	-0.07%
2019/01/22	5	28.80	0	0.00	28.75	5	1,439	0.35%
2019/01/21	5	28.85	4	28.85	28.85	1	1,459	0.07%
2019/01/17	0	0.00	5	28.58	28.75	-5	1,504	-0.33%
2019/01/16	6	28.33	3	28.42	28.35	3	1,607	0.19%
2019/01/15	0.2	28.50	0	0.00	28.40	0.2	1,606	0.01%
2019/01/14	11	28.12	0	0.00	28.15	11	1,605	0.69%
2019/01/11	0	0.00	3	28.45	28.55	-3	1,613	-0.19%
2019/01/10	0	0.00	5	28.25	28.45	-5	1,602	-0.31%
2019/01/09	2	28.13	0	0.00	28.15	2	1,605	0.12%
2019/01/07	0	0.00	1	27.60	27.75	-1	1,600	-0.06%
2019/01/04	0	0.00	1	27.00	27.25	-1	1,618	-0.06%
2019/01/03	2	27.00	0	0.00	26.95	2	1,684	0.12%
2018/12/28	0	0.00	2	27.10	27.05	-2	1,713	-0.12%
2018/12/26	0	0.00	4	27.20	27.10	-4	1,763	-0.23%
2018/12/25	2	27.10	8	27.15	27.20	-6	1,772	-0.34%
2018/12/24	9	27.37	2	27.45	27.40	7	1,775	0.39%
2018/12/22	2.1	27.15	2	27.45	27.10	0.1	1,777	0.01%
2018/12/21	0	0.00	3	27.18	27.25	-3	1,784	-0.17%
2018/12/20	13	27.31	8	27.40	27.25	5	1,785	0.28%
2018/12/19	7	27.72	3	27.87	27.55	4	1,784	0.22%
2018/12/18	2	27.95	0	0.00	27.90	2	1,778	0.11%
2018/12/17	0	0.00	3	28.55	28.30	-3	1,781	-0.17%
2018/12/14	3	28.90	0	0.00	28.55	3	1,788	0.17%
2018/12/12	4	28.58	1	28.60	28.85	3	1,835	0.16%
2018/12/11	0	0.00	6	28.24	28.45	-6	1,860	-0.32%
2018/12/10	0	0.00	6	28.10	28.15	-6	1,881	-0.32%
2018/12/07	4.1	28.20	2	28.30	28.45	2.1	1,897	0.11%
2018/12/06	1	28.80	20	29.21	28.85	-19	1,886	-1.01%
2018/12/05	25	29.65	43	29.67	29.75	-18	1,882	-0.96%
2018/12/04	6	30.29	32	30.20	30.15	-26	1,944	-1.34%
2018/12/03	36	30.32	11	30.33	30.30	25	2,006	1.25%
2018/11/30	6	29.80	8	29.80	29.95	-2	2,026	-0.10%
2018/11/29	42	29.75	10	29.69	29.65	32	2,013	1.59%
2018/11/28	12	29.65	0	0.00	29.65	12	2,011	0.60%
2018/11/27	5	29.30	10	29.19	29.50	-5	2,015	-0.25%
2018/11/26	12	29.04	7	29.08	28.90	5	2,007	0.25%
2018/11/23	4	28.80	3	28.92	28.80	1	2,017	0.05%
2018/11/22	7	29.04	2	29.15	28.90	5	2,033	0.25%
2018/11/21	0	0.00	7	28.99	29.05	-7	2,079	-0.34%
2018/11/20	5	29.09	134	29.09	29.05	-129	2,094	-6.16%	大賣/鉅額交易
2018/11/19	8	29.33	0	0.00	29.40	8	2,109	0.38%
2018/11/16	1	29.35	16	29.27	29.30	-15	2,127	-0.70%
2018/11/15	17	29.13	7	29.17	29.20	10	2,169	0.46%
2018/11/14	0	0.00	13	29.43	29.50	-13	2,200	-0.59%
2018/11/13	10	28.64	3	28.98	29.15	7	2,243	0.31%
2018/11/12	17	28.59	24	28.99	29.10	-7	2,282	-0.31%
2018/11/09	16	28.52	65	28.43	28.75	-49	2,291	-2.14%
2018/11/08	0	0.00	6	28.73	28.80	-6	2,311	-0.26%
2018/11/07	6	28.33	2	28.45	28.65	4	2,350	0.17%
2018/11/06	135	28.19	8	28.74	28.00	127	2,426	5.23%	大買/鉅額交易
2018/11/05	1	28.05	122	28.50	28.80	-121	2,513	-4.81%	大賣/鉅額交易
2018/11/02	120	28.35	22	28.02	28.25	98	2,863	3.42%	大買/
2018/11/01	22	26.80	12	26.78	27.00	10	3,140	0.32%
2018/10/31	4	25.90	17	25.82	26.00	-13	3,260	-0.40%
2018/10/30	7	24.97	3	25.12	25.20	4	3,339	0.12%
2018/10/29	7	25.14	7	25.18	25.20	0	3,446	0.00%
2018/10/26	5	25.47	30	25.62	25.70	-25	3,489	-0.72%
2018/10/25	7	25.38	21	25.50	25.45	-14	3,563	-0.39%
2018/10/24	17	26.94	2	26.70	26.40	15	3,555	0.42%
2018/10/23	3	27.82	2	27.85	27.80	1	3,487	0.03%
2018/10/22	2	28.25	4	28.15	28.20	-2	3,523	-0.06%
2018/10/18	10	28.05	0	0.00	28.30	10	3,578	0.28%
2018/10/15	2	27.88	7	28.00	28.20	-5	3,820	-0.13%
2018/10/12	7	27.64	6	27.00	28.20	1	3,901	0.03%
2018/10/11	9	27.69	4	28.14	27.20	5	4,065	0.12%
2018/10/08	0	0.00	1	29.50	29.65	-1	4,992	-0.02%
2018/10/05	2	29.50	1	29.20	29.40	1	5,049	0.02%
2018/10/04	1	29.40	0	0.00	29.40	1	5,069	0.02%
2018/10/03	2	30.05	0	0.00	29.80	2	5,070	0.04%
2018/10/02	1	30.15	0	0.00	30.10	1	5,108	0.02%
2018/09/28	2	29.95	1	29.90	30.00	1	5,282	0.02%
2018/09/25	2	30.05	0	0.00	30.05	2	5,569	0.04%
2018/09/21	5	30.10	0	0.00	30.15	5	5,600	0.09%
2018/09/18	2	30.00	0	0.00	30.00	2	5,638	0.04%
2018/09/17	20	30.30	1	30.20	30.25	19	5,655	0.34%
2018/09/14	3	29.27	1	29.55	29.75	2	5,651	0.04%
2018/09/13	1	29.00	0	0.00	29.20	1	5,676	0.02%
2018/09/12	2	29.15	0	0.00	29.20	2	5,701	0.04%
2018/09/11	0	0.00	11	28.91	29.20	-11	5,744	-0.19%
2018/09/10	14	29.13	17	28.89	28.75	-3	5,834	-0.05%
2018/09/07	12.7	30.32	10	30.08	29.80	2.7	5,964	0.04%
2018/09/06	0	0.00	1	30.50	30.25	-1	5,992	-0.02%
2018/08/31	1	31.35	0	0.00	31.45	1	6,241	0.02%
2018/08/30	0	0.00	3	31.43	31.55	-3	6,346	-0.05%
2018/08/29	1.1	31.35	0	0.00	31.40	1.1	6,362	0.02%
2018/08/28	60	31.31	4	30.86	31.30	56	6,421	0.87%
2018/08/22	9	30.69	5	30.76	30.55	4	6,519	0.06%
2018/08/21	0	0.00	1	30.20	30.85	-1	6,556	-0.02%
2018/08/20	15	30.16	21	30.24	30.05	-6	6,568	-0.09%
2018/08/17	4	31.16	12	31.07	30.85	-8	6,561	-0.12%
2018/08/16	12	31.57	62	31.39	31.30	-50	6,545	-0.76%
2018/08/15	10	31.79	10	31.75	31.75	0	6,574	0.00%
2018/08/14	0	0.00	1	32.05	31.95	-1	6,711	-0.01%
2018/08/13	6	31.93	0	0.00	31.85	6	6,799	0.09%
2018/08/10	20	32.70	10	32.80	32.85	10	6,732	0.15%
2018/08/09	9	32.27	5	32.40	32.25	4	6,717	0.06%
2018/08/08	27.5	35.12	12	35.11	34.95	15.5	6,375	0.24%
2018/08/07	2	35.08	3	35.18	35.25	-1	6,099	-0.02%
2018/08/06	7	35.30	76	35.27	35.25	-69	6,028	-1.14%
2018/08/03	45	35.09	0	0.00	35.15	45	6,005	0.75%
2018/08/02	5	34.79	0	0.00	34.75	5	6,118	0.08%
2018/08/01	2	34.95	0	0.00	35.05	2	6,234	0.03%
2018/07/31	5	34.30	20	34.43	34.55	-15	6,215	-0.24%
2018/07/30	30	34.28	0	0.00	34.45	30	6,196	0.48%
2018/07/27	28	34.49	3	34.55	34.50	25	6,171	0.41%
2018/07/26	26	34.61	4	34.68	34.65	22	6,149	0.36%
2018/07/25	1	34.35	0	0.00	34.70	1	6,156	0.02%
2018/07/24	1	34.00	3	33.90	34.55	-2	6,137	-0.03%
2018/07/23	23	34.10	16	34.20	34.15	7	6,120	0.11%
2018/07/20	20	34.77	33	34.72	34.70	-13	6,010	-0.22%
2018/07/19	5	35.08	3	35.17	35.20	2	5,960	0.03%
2018/07/18	20	36.09	21	35.70	35.50	-1	5,928	-0.02%
2018/07/17	89	37.11	31.4	37.23	36.60	57.6	5,762	1.00%
2018/07/16	94	36.00	32	35.93	36.60	62	5,339	1.16%
2018/07/13	3	34.57	1	34.65	34.55	2	4,786	0.04%
2018/07/09	2.6	33.99	1	34.40	33.85	1.6	4,843	0.03%
2018/07/06	2	34.13	6.1	34.09	34.20	-4.1	4,826	-0.09%
2018/07/05	22	34.49	17	34.71	34.10	5	4,768	0.10%
2018/07/04	0	0.00	1	34.00	34.35	-1	4,750	-0.02%
2018/07/03	0	0.00	1	33.80	33.80	-1	4,754	-0.02%
2018/07/02	5	34.25	1	34.20	34.20	4	4,765	0.08%
2018/06/29	0	0.00	15	34.02	34.25	-15	4,793	-0.31%
2018/06/28	0	0.00	2	33.80	33.80	-2	4,792	-0.04%
2018/06/27	10	34.10	0	0.00	33.90	10	4,847	0.21%
2018/06/26	10	33.87	4	33.79	33.90	6	4,891	0.12%
2018/06/25	7	34.45	8	34.41	34.35	-1	4,966	-0.02%
2018/06/22	9	34.53	12	34.35	34.40	-3	5,060	-0.06%
2018/06/21	20	34.63	3	34.50	34.50	17	5,102	0.33%
2018/06/20	7	34.23	9	34.29	34.30	-2	5,211	-0.04%
2018/06/19	2	34.05	39	33.92	33.95	-37	5,243	-0.71%
2018/06/15	34.1	34.89	20	35.07	34.45	14.1	5,246	0.27%
2018/06/14	5	34.49	21	34.50	34.55	-16	5,173	-0.31%
2018/06/13	2	34.45	39	34.38	34.45	-37	5,513	-0.67%
2018/06/12	2	34.10	12	33.93	34.05	-10	5,732	-0.17%
2018/06/11	6	33.75	1	33.80	33.45	5	5,726	0.09%
2018/06/08	4.3	33.69	1	33.55	33.55	3.3	5,924	0.06%
2018/06/07	9	33.89	4	33.98	33.60	5	6,123	0.08%
2018/06/06	20.3	33.40	2	33.40	33.40	18.3	6,089	0.30%
2018/06/05	1	33.55	8	33.61	33.55	-7	6,100	-0.11%
2018/06/04	2	33.30	0	0.00	33.30	2	6,065	0.03%
2018/06/01	1	33.00	1	32.95	33.15	0	6,206	0.00%
2018/05/31	2	33.20	5	33.33	33.25	-3	6,201	-0.05%
2018/05/30	4	32.81	3	32.80	33.05	1	6,207	0.02%
2018/05/28	1	33.25	3	33.50	33.15	-2	6,108	-0.03%
2018/05/25	5.3	33.40	7	33.35	33.30	-1.7	6,073	-0.03%
2018/05/24	1	33.50	13	33.67	33.50	-12	6,061	-0.20%
2018/05/23	38.1	33.90	1	33.95	33.90	37.1	6,042	0.61%
2018/05/22	31	34.34	2	34.73	34.30	29	6,002	0.48%
2018/05/21	12	34.09	19	33.93	34.15	-7	5,877	-0.12%
2018/05/18	0.1	33.60	1	33.50	33.40	-0.9	5,764	-0.02%
2018/05/17	5	33.74	16	33.72	33.70	-11	5,793	-0.19%
2018/05/16	3	33.08	1	32.95	33.05	2	5,779	0.03%
2018/05/15	4	33.08	1	33.05	33.00	3	5,915	0.05%
2018/05/14	6	33.42	3	33.67	33.50	3	5,932	0.05%
2018/05/11	7	33.85	83	33.87	33.70	-76	5,881	-1.29%
2018/05/10	55	33.62	27	33.61	33.55	28	5,847	0.48%
2018/05/09	10.1	32.92	43	32.91	33.00	-32.9	5,625	-0.58%
2018/05/08	1	32.50	13	32.42	32.15	-12	5,456	-0.22%
2018/05/07	0	0.00	1	32.00	32.00	-1	5,402	-0.02%
2018/05/04	0	0.00	1	32.15	32.00	-1	5,384	-0.02%
2018/05/03	0.1	31.85	0	0.00	31.95	0.1	5,365	0.00%
2018/05/02	1	31.80	7	32.11	31.85	-6	5,367	-0.11%
2018/04/30	2	31.63	7	31.87	31.85	-5	5,336	-0.09%
2018/04/27	0	0.00	4	31.60	31.60	-4	5,326	-0.08%
2018/04/26	1	31.00	0	0.00	30.95	1	5,311	0.02%
2018/04/25	2	31.33	0	0.00	31.35	2	5,306	0.04%
2018/04/24	6.2	31.11	2	31.15	31.40	4.2	5,305	0.08%
2018/04/23	4	31.81	9	31.91	32.00	-5	5,305	-0.09%
2018/04/20	1	31.85	51	31.76	31.75	-50	5,285	-0.95%
2018/04/19	3	31.77	3	31.72	31.75	0	5,284	0.00%
2018/04/18	1.2	31.68	1	32.10	31.70	0.2	5,286	0.00%
2018/04/17	13	31.82	15	31.87	31.85	-2	5,269	-0.04%
2018/04/16	23.2	31.62	58	31.63	31.55	-34.8	5,253	-0.66%
2018/04/13	7	32.08	102	31.96	31.95	-95	5,233	-1.82%	大賣/
2018/04/12	6	32.66	1	32.65	32.65	5	5,350	0.09%
2018/04/11	104	32.64	3	32.75	32.55	101	5,339	1.89%	大買/鉅額交易
2018/04/10	51	32.87	39	32.98	32.40	12	5,303	0.23%
2018/04/09	14	32.16	4	32.23	32.15	10	5,142	0.19%
2018/04/03	3	32.02	12	32.06	32.05	-9	5,113	-0.18%
2018/04/02	5.1	32.01	3	32.00	32.00	2.1	5,080	0.04%
2018/03/31	16	31.91	2	31.95	31.95	14	5,059	0.28%
2018/03/30	3	32.00	6	32.08	31.90	-3	5,051	-0.06%
2018/03/29	4	31.95	1	31.85	31.85	3	5,005	0.06%
2018/03/28	2	31.83	5	32.06	31.75	-3	5,058	-0.06%
2018/03/27	7.2	31.67	13	31.90	31.65	-5.8	5,066	-0.11%
2018/03/26	4.2	31.76	17	31.86	31.70	-12.8	5,282	-0.24%
2018/03/23	2	31.55	14	31.47	31.75	-12	5,348	-0.22%
2018/03/22	5	31.50	3	31.80	31.30	2	5,213	0.04%
2018/03/21	5	31.87	18.4	31.95	31.80	-13.4	5,155	-0.26%
2018/03/20	27	31.46	85	31.47	31.80	-58	5,128	-1.13%
2018/03/19	50	32.01	55	31.75	31.45	-5	5,051	-0.10%
2018/03/16	15	30.99	14	31.04	31.30	1	4,629	0.02%
2018/03/15	20	30.67	15	30.64	30.70	5	4,303	0.12%
2018/03/14	70	30.48	81	30.58	30.30	-11	4,206	-0.26%
2018/03/13	77	30.25	11	30.20	30.35	66	4,003	1.65%
2018/03/12	6	29.30	12	29.17	29.35	-6	3,788	-0.16%
2018/03/09	3	29.10	3	29.15	29.25	0	3,769	0.00%
2018/03/08	13	29.00	1	29.25	29.00	12	3,778	0.32%
2018/03/07	13	29.07	1	29.20	28.75	12	3,778	0.32%
2018/03/06	21	28.56	0	0.00	28.45	21	3,720	0.56%
2018/03/05	303.1	28.40	2	28.25	28.30	301.1	3,809	7.90%	大買/鉅額交易
2018/03/01	2	27.45	0	0.00	28.00	2	3,908	0.05%
2018/02/27	1	27.80	3	27.80	27.70	-2	3,971	-0.05%
2018/02/26	14	27.75	0	0.00	27.85	14	4,217	0.33%
2018/02/23	2	27.10	0	0.00	27.40	2	4,253	0.05%
2018/02/22	0	0.00	1	26.75	26.70	-1	4,301	-0.02%
2018/02/21	3	26.52	0	0.00	26.55	3	4,338	0.07%
2018/02/12	4	25.61	5	25.50	25.90	-1	4,359	-0.02%
2018/02/09	2	24.85	11	24.88	25.05	-9	4,411	-0.20%
2018/02/08	6	25.86	212	25.85	25.60	-206	4,376	-4.71%	大賣/鉅額交易
2018/02/07	4	26.30	136	26.58	26.15	-132	4,319	-3.06%	大賣/鉅額交易
2018/02/06	6.1	27.44	3	27.85	27.45	3.1	4,217	0.07%
2018/02/05	11	28.50	3	28.42	28.80	8	4,236	0.19%
2018/02/02	3	29.07	3	29.10	29.10	0	4,275	0.00%
2018/01/31	0	0.00	6	28.33	28.40	-6	4,483	-0.13%
2018/01/30	6.1	28.78	0	0.00	28.70	6.1	4,565	0.13%
2018/01/25	5	28.70	6	28.91	28.75	-1	4,845	-0.02%
2018/01/24	0	0.00	3	28.78	28.90	-3	5,047	-0.06%
2018/01/23	0	0.00	6	28.83	28.75	-6	5,197	-0.12%
2018/01/19	2.1	28.99	0	0.00	28.95	2.1	5,418	0.04%
2018/01/18	10	29.03	0	0.00	29.05	10	5,477	0.18%
2018/01/17	6	29.17	0	0.00	28.90	6	5,670	0.11%
2018/01/15	3	28.58	20	28.60	28.60	-17	6,158	-0.28%
2018/01/11	2	28.00	0	0.00	28.20	2	6,747	0.03%
2018/01/10	16	28.07	0	0.00	28.15	16	7,126	0.22%
2018/01/09	7	28.29	17	28.34	28.40	-10	7,647	-0.13%
2018/01/08	46	28.10	12	28.12	28.05	34	7,961	0.43%
2018/01/05	1	30.00	0	0.00	30.05	1	7,849	0.01%
2018/01/04	0	0.00	5	30.05	30.10	-5	8,020	-0.06%
2018/01/03	5	30.20	0	0.00	30.15	5	8,070	0.06%