至上 (8112)-國泰-新莊券商分點個股進出

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
81.9
漲跌
▼1.3
漲幅
-1.56%
成交量
13,874張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊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
2024/04/19	7.1	81.11	25.5	80.79	81.90	-18.4	12,135	-0.15%
2024/04/18	11	84.36	3	84.17	83.20	8	11,973	0.07%
2024/04/17	16	83.63	4	83.98	84.00	12	11,941	0.10%
2024/04/16	9.4	83.53	31.9	83.14	82.90	-22.4	11,834	-0.19%
2024/04/15	7.2	85.04	6.1	84.30	85.90	1.1	11,654	0.01%
2024/04/12	33.7	86.72	24.2	86.09	86.60	9.5	11,465	0.08%
2024/04/11	12	84.33	15.6	84.23	85.20	-3.6	11,171	-0.03%
2024/04/10	15.4	83.43	14.1	83.39	82.10	1.3	10,944	0.01%
2024/04/09	73.5	82.57	64	82.17	83.50	9.5	10,705	0.09%
2024/04/08	23	77.16	36.4	77.64	78.50	-13.4	10,139	-0.13%
2024/04/03	2	74.40	3.5	74.61	74.80	-1.5	9,939	-0.02%
2024/04/02	11	74.55	30.2	74.87	74.80	-19.2	9,974	-0.19%
2024/04/01	12.8	73.28	12.5	72.62	73.60	0.3	10,070	0.00%
2024/03/29	10.2	73.29	18.1	72.70	72.80	-7.9	10,095	-0.08%
2024/03/28	7	74.47	1	74.90	74.00	6	10,153	0.06%
2024/03/27	8.6	73.22	18	73.18	74.00	-9.4	10,307	-0.09%
2024/03/26	19.5	74.26	25	74.39	73.70	-5.6	10,381	-0.05%
2024/03/25	25.3	75.59	8	75.38	75.40	17.3	10,358	0.17%
2024/03/22	56.9	75.33	43.7	74.74	75.60	13.2	10,620	0.12%
2024/03/21	53.3	74.37	42	75.46	77.00	11.3	10,519	0.11%
2024/03/20	15.6	71.61	5.1	70.91	71.70	10.5	10,233	0.10%
2024/03/19	40.1	72.22	35.2	72.56	72.10	4.9	10,525	0.05%
2024/03/18	24.3	69.58	20.3	69.27	70.10	4	10,986	0.04%
2024/03/15	4.1	67.43	0.4	68.00	68.10	3.7	11,822	0.03%
2024/03/14	9	67.82	2	67.30	67.40	7	12,565	0.06%
2024/03/13	14.3	68.64	21.1	69.18	68.40	-6.8	13,150	-0.05%
2024/03/12	78.8	69.76	85.4	70.33	69.60	-6.6	12,989	-0.05%
2024/03/11	13.7	68.54	25.2	68.79	68.60	-11.6	12,537	-0.09%
2024/03/08	20.1	67.53	20	68.07	66.80	0	12,335	0.00%
2024/03/07	105	68.95	104.1	68.24	67.50	0.9	12,051	0.01%	大買/大賣/
2024/03/06	6.5	66.18	36	65.75	66.90	-29.5	11,467	-0.26%
2024/03/05	24.3	64.57	8.1	65.12	64.40	16.2	11,470	0.14%
2024/03/04	4.7	64.31	15.7	64.80	64.00	-11	11,550	-0.10%
2024/03/01	5.7	62.86	0.1	62.80	62.60	5.6	11,375	0.05%
2024/02/29	3.1	62.76	2	62.70	62.40	1.1	11,336	0.01%
2024/02/27	0.1	61.94	1	62.70	61.70	-0.9	11,206	-0.01%
2024/02/26	0.3	62.16	1	62.20	62.30	-0.8	11,166	-0.01%
2024/02/23	1.2	64.35	1.9	64.12	63.10	-0.7	11,113	-0.01%
2024/02/22	8.2	63.02	7	63.06	63.20	1.2	11,086	0.01%
2024/02/21	4.2	63.26	2.1	63.18	63.20	2.1	11,063	0.02%
2024/02/20	17.3	65.81	16.7	65.00	63.60	0.6	11,038	0.01%
2024/02/19	18.9	63.86	16.1	64.67	64.80	2.8	10,812	0.03%
2024/02/16	1.4	62.18	2	62.45	62.70	-0.6	10,652	-0.01%
2024/02/15	0.2	61.77	8	61.89	61.90	-7.9	10,601	-0.07%
2024/02/05	2	60.90	0	0.00	60.90	2	10,572	0.02%
2024/02/02	0.1	60.80	0	0.00	60.80	0.1	10,572	0.00%
2024/02/01	1	61.10	1.5	60.80	61.10	-0.5	10,591	0.00%
2024/01/31	0	60.40	7	60.40	60.20	-7	10,583	-0.07%
2024/01/30	0	0.00	3.3	60.77	60.10	-3.3	10,621	-0.03%
2024/01/29	2	60.90	2	60.95	60.90	0	10,612	0.00%
2024/01/26	11.1	60.21	0	0.00	60.30	11.1	10,621	0.10%
2024/01/25	6.4	60.59	3.1	60.31	60.20	3.4	10,653	0.03%
2024/01/24	6.1	61.69	2.5	61.78	61.30	3.6	10,710	0.03%
2024/01/23	2.1	61.81	1.3	61.90	61.70	0.8	10,759	0.01%
2024/01/22	3	62.70	2.2	62.64	62.50	0.8	10,750	0.01%
2024/01/19	4	60.90	3	61.03	60.90	1	10,686	0.01%
2024/01/18	16.4	61.28	12.1	60.97	60.70	4.3	10,683	0.04%
2024/01/17	38	64.12	31.4	63.81	63.90	6.7	10,517	0.06%
2024/01/16	7.4	63.31	8	63.05	63.70	-0.6	10,256	-0.01%
2024/01/15	10.3	62.43	13.6	62.82	63.00	-3.3	10,200	-0.03%
2024/01/12	6.1	61.88	5.1	61.56	61.50	1.1	10,128	0.01%
2024/01/11	6	60.95	6	60.98	61.30	0	10,142	0.00%
2024/01/10	1	60.90	1	61.10	61.10	0	10,148	0.00%
2024/01/09	0.1	61.03	2	60.95	61.30	-1.9	10,148	-0.02%
2024/01/08	0	0.00	3	60.90	61.10	-3	10,164	-0.03%
2024/01/05	14	61.74	8	61.41	61.00	6	10,189	0.06%
2024/01/04	3	61.13	5	61.18	61.30	-2	10,082	-0.02%
2024/01/03	3	60.97	5.2	61.08	60.80	-2.2	10,060	-0.02%
2024/01/02	4	60.83	12	60.67	61.10	-8	10,074	-0.08%
2023/12/29	11.5	60.59	6	60.65	60.50	5.5	10,050	0.05%
2023/12/28	6.1	59.52	8	59.94	59.70	-1.9	10,007	-0.02%
2023/12/27	4.3	60.33	3.1	60.31	60.30	1.3	10,084	0.01%
2023/12/26	3.2	59.06	2	59.20	59.70	1.2	9,984	0.01%
2023/12/25	5.4	58.96	3	59.27	59.00	2.4	9,956	0.02%
2023/12/22	11.1	59.82	5	60.12	59.90	6.1	9,845	0.06%
2023/12/21	20.5	59.86	12	59.62	60.00	8.5	9,801	0.09%
2023/12/20	9.3	61.03	3.1	61.16	60.80	6.2	9,808	0.06%
2023/12/19	21.4	61.99	17.7	61.29	61.30	3.7	9,707	0.04%
2023/12/18	32.2	66.71	26.2	66.56	65.10	6	9,440	0.06%
2023/12/15	96.3	69.52	84.2	68.49	68.00	12.1	9,308	0.13%
2023/12/14	34.2	71.76	47.2	71.69	71.10	-13	9,309	-0.14%
2023/12/13	85.3	71.96	109	71.79	71.50	-23.8	8,959	-0.27%	大賣/
2023/12/12	117	69.71	80.3	69.19	68.90	36.7	8,387	0.44%	大買/
2023/12/11	106	66.51	111.8	67.42	68.30	-5.8	7,654	-0.08%	大買/大賣/
2023/12/08	27.7	59.64	35.7	60.02	62.10	-8	6,960	-0.12%
2023/12/07	0	0.00	0.3	56.48	56.50	-0.3	6,457	0.00%
2023/12/06	3.1	55.77	0.1	56.10	55.80	3	6,522	0.05%
2023/12/05	0	0.00	3.1	55.53	55.90	-3.1	6,865	-0.04%
2023/12/04	1	56.60	5.1	56.49	55.90	-4.1	7,563	-0.05%
2023/12/01	2.1	56.15	1	55.20	55.90	1.1	8,376	0.01%
2023/11/30	8.1	56.59	2	56.70	55.90	6.1	8,432	0.07%
2023/11/29	3.6	55.73	45.4	55.46	55.70	-41.8	8,175	-0.51%
2023/11/28	0	0.00	9	53.50	53.60	-9	7,944	-0.11%
2023/11/27	5	53.20	2	53.55	53.20	3	8,023	0.04%
2023/11/24	3.1	53.30	4.2	53.35	53.20	-1.1	8,068	-0.01%
2023/11/22	0.4	53.85	0	0.00	53.30	0.4	8,151	0.00%
2023/11/21	1.2	54.38	0.1	54.30	54.40	1.2	8,222	0.01%
2023/11/20	1	53.90	1.4	53.90	54.40	-0.4	8,278	-0.01%
2023/11/17	0	0.00	7	54.01	53.40	-7	8,290	-0.08%
2023/11/16	1.1	53.01	1.6	53.09	53.50	-0.6	8,289	-0.01%
2023/11/15	10.3	53.48	0	0.00	53.30	10.3	8,305	0.12%
2023/11/14	4	53.55	2	53.60	53.60	2	8,334	0.02%
2023/11/09	0.2	54.10	2	53.90	54.10	-1.9	8,586	-0.02%
2023/11/08	2	54.80	6	55.03	54.90	-4	8,686	-0.05%
2023/11/07	1.1	54.49	1	54.60	54.30	0.1	9,019	0.00%
2023/11/06	2	55.40	2.1	55.28	55.20	-0.1	9,309	0.00%
2023/11/03	4.2	55.92	6	55.57	55.40	-1.8	9,327	-0.02%
2023/11/02	3	55.80	2.5	55.96	55.90	0.5	9,323	0.01%
2023/11/01	7.1	55.98	5	56.56	56.20	2.1	9,300	0.02%
2023/10/31	3.1	55.76	4	55.68	55.60	-0.9	9,213	-0.01%
2023/10/30	2	55.15	1.1	55.09	55.40	0.9	9,174	0.01%
2023/10/27	0.1	54.00	7	54.37	54.30	-6.9	9,179	-0.08%
2023/10/26	1	53.20	1	53.80	53.80	0	9,232	0.00%
2023/10/25	0.1	55.30	0.1	55.10	54.90	0	9,232	0.00%
2023/10/24	1	55.30	3.1	55.29	55.30	-2.1	9,315	-0.02%
2023/10/23	2	54.70	8	54.60	54.90	-6	9,409	-0.06%
2023/10/20	3.1	54.01	5	53.94	54.20	-1.9	9,481	-0.02%
2023/10/19	9	53.76	1.1	53.82	54.60	8	9,479	0.08%
2023/10/18	7.1	53.11	0	0.00	52.80	7.1	9,452	0.08%
2023/10/17	1	53.70	1.2	53.78	53.60	-0.2	9,445	0.00%
2023/10/16	4.6	53.30	5	53.36	53.40	-0.4	9,528	0.00%
2023/10/13	3.2	54.19	3.1	54.64	54.30	0.1	9,581	0.00%
2023/10/12	10.1	55.98	20	55.57	55.60	-10	9,622	-0.10%
2023/10/11	2.1	56.09	15	56.26	55.40	-12.9	9,790	-0.13%
2023/10/06	6.1	55.21	10.1	55.81	56.00	-4.1	9,756	-0.04%
2023/10/05	9.3	56.80	3	56.37	55.90	6.3	9,667	0.07%
2023/10/04	2	55.90	4.1	56.15	56.40	-2.1	9,596	-0.02%
2023/10/03	0.3	55.70	13.4	56.26	56.10	-13.2	9,560	-0.14%
2023/10/02	6	55.00	9	55.59	55.30	-3	9,442	-0.03%
2023/09/28	3	55.20	7	55.03	55.10	-4	9,527	-0.04%
2023/09/27	0	0.00	1	54.40	55.00	-1	9,598	-0.01%
2023/09/26	61.3	55.69	40	54.75	54.60	21.3	9,605	0.22%
2023/09/25	7	55.00	18.1	55.25	55.30	-11.1	9,481	-0.12%
2023/09/22	1	52.50	3.1	53.41	54.40	-2.1	9,348	-0.02%
2023/09/21	12	53.87	21.6	53.93	53.80	-9.6	9,299	-0.10%
2023/09/20	8	54.75	12	54.68	54.10	-4	9,202	-0.04%
2023/09/19	53	55.19	57	55.28	54.80	-4	9,020	-0.04%
2023/09/18	40	54.69	57	54.68	54.40	-17	8,707	-0.20%
2023/09/15	20.1	54.29	25	54.36	54.10	-4.9	8,549	-0.06%
2023/09/14	22.8	54.15	37.5	53.86	53.20	-14.7	8,319	-0.18%
2023/09/13	37.1	52.67	38	52.64	52.70	-1	8,029	-0.01%
2023/09/12	9.4	51.17	25.2	51.70	51.80	-15.8	7,828	-0.20%
2023/09/11	15	50.61	13	50.62	50.60	2	7,656	0.03%
2023/09/08	40.4	51.38	30.4	51.25	51.10	10	7,604	0.13%
2023/09/07	86.2	51.74	58.1	51.38	50.40	28.1	7,266	0.39%
2023/09/06	97.1	52.69	109.1	53.03	55.20	-12	6,606	-0.18%	大賣/
2023/09/05	2	49.83	12	49.95	50.20	-10	5,774	-0.17%
2023/09/04	1	48.10	5	48.49	48.40	-4	5,700	-0.07%
2023/09/01	1	48.50	2	48.33	48.20	-1	5,771	-0.02%
2023/08/31	5	47.56	8	47.55	48.20	-3	5,764	-0.05%
2023/08/30	2.1	48.75	1	48.55	48.20	1.1	5,726	0.02%
2023/08/29	5	49.24	1	49.35	49.20	4	5,728	0.07%
2023/08/28	1	49.85	1.2	49.54	49.25	-0.2	5,701	0.00%
2023/08/25	5	49.91	1	49.85	49.85	4	5,664	0.07%
2023/08/24	9	49.22	10	49.21	49.10	-1	5,566	-0.02%
2023/08/23	2	50.00	1.1	49.49	49.75	0.9	5,486	0.02%
2023/08/22	0	49.50	2	49.65	49.55	-2	5,441	-0.04%
2023/08/21	2	49.30	2	50.00	49.90	0	5,409	0.00%
2023/08/18	5.1	50.58	1.5	50.33	49.65	3.6	5,364	0.07%
2023/08/17	0.3	49.72	0	0.00	50.40	0.3	5,300	0.01%
2023/08/16	9.3	48.76	3.1	48.96	48.95	6.2	5,211	0.12%
2023/08/15	5.3	47.69	5.1	48.82	49.25	0.3	5,131	0.01%
2023/08/14	8	50.71	12	50.40	49.95	-4	5,014	-0.08%
2023/08/11	42.4	50.73	64.8	51.21	51.20	-22.4	4,888	-0.46%
2023/08/10	44.5	50.63	25.6	50.33	49.35	18.9	4,537	0.42%
2023/08/09	2	48.75	16.5	49.01	49.20	-14.5	4,205	-0.34%
2023/08/08	0	0.00	16.7	48.40	48.60	-16.7	4,182	-0.40%
2023/08/07	2	48.43	2	48.50	48.35	0	4,176	0.00%
2023/08/04	0.1	47.20	3	48.00	47.80	-2.9	4,190	-0.07%
2023/08/02	0.2	47.55	3	47.88	47.40	-2.8	4,158	-0.07%
2023/08/01	2	48.55	13	47.67	47.90	-11	4,129	-0.27%
2023/07/31	1	48.40	26.3	49.24	48.30	-25.3	4,092	-0.62%
2023/07/28	2	49.53	1	48.71	49.05	1	4,033	0.02%
2023/07/27	3	50.50	3	49.93	49.30	0	3,992	0.00%
2023/07/26	16	49.88	16.5	49.83	49.85	-0.5	3,900	-0.01%
2023/07/25	1	49.05	9.2	48.80	49.05	-8.2	3,774	-0.22%
2023/07/24	18	48.57	14	48.35	48.55	4	3,672	0.11%
2023/07/21	4	48.25	0	0.00	48.40	4	3,631	0.11%
2023/07/20	18	47.79	8	47.70	48.30	10	3,602	0.28%
2023/07/19	14	48.83	21	48.37	47.95	-7	3,545	-0.20%
2023/07/18	3	48.38	18.2	47.81	47.95	-15.2	3,462	-0.44%
2023/07/17	4	46.76	5	46.53	47.00	-1	3,335	-0.03%
2023/07/14	17	46.65	23	45.78	47.40	-6	3,225	-0.19%
2023/07/13	8	43.74	1	43.80	43.85	7	3,018	0.23%
2023/07/12	0	0.00	2	43.08	43.15	-2	3,001	-0.07%
2023/07/10	6.2	42.62	1	42.10	42.20	5.2	2,993	0.17%
2023/07/07	7.1	43.13	1	43.30	43.40	6.1	2,960	0.21%
2023/07/06	11.1	44.33	3	44.35	44.20	8.1	2,919	0.28%
2023/07/05	10.1	48.37	13	48.46	48.35	-2.9	2,745	-0.11%
2023/07/04	12	48.61	2	49.15	48.80	10	2,626	0.38%
2023/07/03	1	48.80	0	0.00	48.85	1	2,570	0.04%
2023/06/30	11	48.43	0	48.60	48.40	11	2,544	0.43%
2023/06/29	6	48.73	0	0.00	48.75	6	2,508	0.24%
2023/06/28	3	48.75	2	48.78	48.80	1	2,460	0.04%
2023/06/27	6.3	48.34	34.4	48.23	48.20	-28.2	2,449	-1.15%
2023/06/26	33	48.90	5	49.00	48.90	28	2,440	1.15%
2023/06/21	0.1	48.45	3	48.80	48.85	-3	2,433	-0.12%
2023/06/20	6	48.37	2	48.80	48.25	4	2,405	0.17%
2023/06/19	4	48.93	4	48.98	48.85	0	2,418	0.00%
2023/06/16	10	49.13	5	49.22	48.90	5	2,470	0.20%
2023/06/15	1	49.85	11	49.99	49.95	-10	2,456	-0.41%
2023/06/14	5	49.95	19.4	49.96	50.40	-14.4	2,548	-0.57%
2023/06/13	5	49.81	4	49.69	49.60	1	2,519	0.04%
2023/06/12	5.1	49.41	7.4	49.53	49.90	-2.3	2,567	-0.09%
2023/06/09	4	49.20	5.2	49.23	49.45	-1.2	2,587	-0.05%
2023/06/08	16	49.54	5	49.38	49.50	11	2,633	0.42%
2023/06/07	6	48.63	6	49.01	49.15	0	2,732	0.00%
2023/06/06	1	47.80	1	48.00	48.15	0	2,785	0.00%
2023/06/05	4	48.11	2	47.95	48.00	2	2,788	0.07%
2023/06/02	3	47.35	2	47.55	47.70	1	2,794	0.04%
2023/06/01	0	0.00	7	46.49	46.75	-7	2,843	-0.25%
2023/05/31	0	0.00	6	46.05	46.25	-6	3,021	-0.20%
2023/05/30	1	46.05	0	0.00	46.05	1	3,223	0.03%
2023/05/29	1	45.75	0	0.00	46.30	1	3,236	0.03%
2023/05/26	0	0.00	2	45.70	45.75	-2	3,224	-0.06%
2023/05/25	0	45.85	10	45.60	45.65	-10	3,232	-0.31%
2023/05/24	0	45.85	0	0.00	45.90	0	3,229	0.00%
2023/05/23	1	45.70	0.2	45.83	45.80	0.8	3,230	0.02%
2023/05/22	2	45.85	0	0.00	45.80	2	3,230	0.06%
2023/05/18	0	0.00	0.1	45.30	45.45	-0.1	3,196	0.00%
2023/05/17	3	44.97	2	45.05	45.05	1	3,152	0.03%
2023/05/16	1	44.75	0	0.00	44.65	1	3,114	0.03%
2023/05/15	1	44.80	0	0.00	44.80	1	3,096	0.03%
2023/05/12	0	0.00	1.2	44.60	44.95	-1.2	3,079	-0.04%
2023/05/11	0.2	44.70	2	44.70	44.75	-1.8	3,058	-0.06%
2023/05/10	0	0.00	1	44.70	44.90	-1	3,077	-0.03%
2023/05/09	1	44.35	0.4	44.37	44.30	0.6	3,029	0.02%
2023/05/08	56.3	44.58	2	44.55	44.55	54.3	3,019	1.80%
2023/05/05	4	44.55	0	0.00	44.65	4	3,018	0.13%
2023/05/04	3	44.38	8	44.50	44.55	-5	3,021	-0.17%
2023/05/03	1.2	43.68	2	43.73	44.15	-0.9	3,007	-0.03%
2023/05/02	0.1	43.60	0	0.00	43.50	0.1	2,998	0.00%
2023/04/28	1.1	43.47	0	0.00	43.40	1.1	2,987	0.04%
2023/04/27	2.3	43.22	1	43.55	43.55	1.3	2,973	0.04%
2023/04/26	1	42.80	0	0.00	43.45	1	2,963	0.03%
2023/04/25	1	43.05	1	43.30	43.05	0	2,946	0.00%
2023/04/24	0.1	43.65	2	43.35	43.55	-1.9	2,927	-0.07%
2023/04/21	3.1	43.55	0	0.00	43.45	3.1	2,916	0.10%
2023/04/20	3.1	44.32	0	0.00	44.25	3.1	2,889	0.11%
2023/04/19	10.3	44.41	0	0.00	44.35	10.3	2,891	0.35%
2023/04/18	15.3	44.57	0	0.00	44.50	15.3	2,886	0.53%
2023/04/17	5.2	44.30	0	0.00	44.70	5.2	2,903	0.18%
2023/04/14	2.2	44.18	0	0.00	44.30	2.2	2,888	0.07%
2023/04/13	0.1	44.45	0.1	44.70	44.20	0	2,864	0.00%
2023/04/12	5.2	44.59	2	44.60	44.60	3.2	2,835	0.11%
2023/04/11	1.1	44.56	0	0.00	44.80	1.1	2,800	0.04%
2023/04/10	1.1	44.80	0	44.90	44.65	1.1	2,780	0.04%
2023/04/07	3.4	44.84	2	44.75	45.10	1.4	2,753	0.05%
2023/04/06	4	44.85	7	44.47	45.00	-3	2,714	-0.11%
2023/03/31	20.3	44.20	0	0.00	44.55	20.3	2,681	0.76%
2023/03/30	0	44.07	7	44.00	43.90	-7	2,617	-0.27%
2023/03/29	1	43.85	0	0.00	43.90	1	2,601	0.04%
2023/03/28	7	43.74	0	0.00	43.75	7	2,596	0.27%
2023/03/27	1	44.15	2	44.20	43.95	-1	2,572	-0.04%
2023/03/24	3	43.80	0	0.00	43.75	3	2,562	0.12%
2023/03/23	5	43.70	1	43.75	43.80	4	2,541	0.16%
2023/03/22	1.1	43.81	6	43.93	43.80	-4.9	2,522	-0.19%
2023/03/21	13	43.16	24	43.58	43.60	-11	2,472	-0.44%
2023/03/20	2	42.78	1	42.70	42.85	1	2,388	0.04%
2023/03/17	13.1	43.12	17	43.01	43.20	-3.9	2,322	-0.17%
2023/03/16	7	42.76	1	42.80	42.80	6	2,195	0.27%
2023/03/15	1	42.85	8.3	42.99	42.85	-7.3	2,171	-0.34%
2023/03/14	6	42.83	5	42.95	42.75	1	2,080	0.05%
2023/03/13	0	42.92	8	42.74	42.95	-8	1,994	-0.40%
2023/03/10	9	42.54	4	42.77	42.60	5	1,881	0.27%
2023/03/09	15	42.43	27.1	42.49	42.20	-12.1	1,739	-0.70%
2023/03/08	0	0.00	5.1	41.22	41.15	-5.1	1,593	-0.32%
2023/03/07	1.4	40.82	3	40.82	41.00	-1.6	1,553	-0.10%
2023/03/06	20.1	41.40	17	41.32	41.45	3.1	1,494	0.20%
2023/03/03	16	42.52	24.2	42.44	42.75	-8.1	1,384	-0.59%
2023/03/02	23	41.03	17	40.86	41.35	6	1,175	0.51%
2023/03/01	5	38.89	2.2	39.02	39.05	2.8	958	0.29%
2023/02/24	0	0.00	1	38.50	38.60	-1	933	-0.11%
2023/02/23	2	38.68	1	38.60	38.65	1	920	0.11%
2023/02/22	5	38.41	7	38.45	38.60	-2	909	-0.22%
2023/02/21	1	38.60	3	38.32	38.60	-2	907	-0.22%
2023/02/20	1.1	38.09	3	38.02	38.25	-1.9	905	-0.21%
2023/02/17	0.1	37.75	11.1	37.70	37.85	-11	903	-1.22%
2023/02/16	0	37.90	0	0.00	37.75	0	911	0.00%
2023/02/15	2	37.53	1	37.50	37.60	1	929	0.11%
2023/02/14	1	37.65	0	0.00	37.70	1	938	0.11%
2023/02/13	1	37.25	2	37.28	37.45	-1	951	-0.11%
2023/02/10	0	0.00	1	37.45	37.40	-1	964	-0.10%
2023/02/09	2.1	37.50	4	37.51	37.50	-1.9	973	-0.20%
2023/02/08	2	37.40	15	37.42	37.45	-13	968	-1.34%
2023/02/07	0	38.30	0	0.00	38.25	0	921	0.00%
2023/02/06	0	0.00	1	38.15	38.25	-1	918	-0.11%
2023/02/03	1	38.20	3	38.20	38.30	-2	920	-0.22%
2023/02/01	1	37.31	0	0.00	37.50	1	888	0.12%
2023/01/31	0	0.00	9	37.57	37.30	-9	885	-1.02%
2023/01/16	2	36.63	3	36.65	36.60	-1	851	-0.12%
2023/01/13	2.2	36.71	0	0.00	36.60	2.2	856	0.25%
2023/01/12	2	36.90	0	0.00	36.90	2	866	0.23%
2023/01/11	2	37.03	1	37.15	36.90	1	868	0.12%
2023/01/10	6	37.06	0.1	37.20	37.10	5.9	873	0.68%
2023/01/09	0	0.00	6	37.10	37.15	-6	874	-0.69%
2023/01/06	1	36.85	8	36.99	37.00	-7	876	-0.80%
2023/01/05	3	36.85	2	37.15	36.85	1	894	0.11%
2022/12/30	0	0.00	2	35.95	35.80	-2	888	-0.23%
2022/12/29	2	35.60	0	0.00	35.65	2	890	0.22%
2022/12/28	1	35.60	0	0.00	35.80	1	905	0.11%
2022/12/27	0	0.00	0.1	36.00	35.95	-0.1	914	-0.01%
2022/12/26	4	35.90	1	35.90	35.85	3	918	0.33%
2022/12/22	1	35.75	0	36.00	35.80	1	964	0.10%
2022/12/20	5.3	35.73	0	0.00	35.30	5.3	1,013	0.52%
2022/12/19	1	35.90	0	0.00	35.90	1	1,039	0.10%
2022/12/16	1	35.85	0	0.00	35.85	1	1,044	0.10%
2022/12/14	2	36.45	2	36.65	36.50	0	1,048	0.00%
2022/12/13	2	36.50	5.2	36.65	36.40	-3.2	1,052	-0.31%
2022/12/12	2	36.35	0	0.00	36.40	2	1,061	0.19%
2022/12/08	2	36.25	0	0.00	36.55	2	1,114	0.18%
2022/12/07	15	36.50	0	0.00	36.40	15	1,132	1.32%
2022/12/05	2	38.20	1	38.30	38.10	1	1,132	0.09%
2022/12/02	1	37.90	1	38.00	38.00	0	1,142	0.00%
2022/12/01	1.1	37.90	2	38.10	37.95	-0.9	1,167	-0.08%
2022/11/30	0	0.00	3	37.72	37.95	-3	1,163	-0.26%
2022/11/29	0	0.00	4	37.13	37.30	-4	1,157	-0.35%
2022/11/28	0	0.00	1	37.20	37.20	-1	1,171	-0.09%
2022/11/25	0	0.00	5	37.30	36.95	-5	1,184	-0.42%
2022/11/24	1	36.95	8	37.01	37.10	-7	1,198	-0.58%
2022/11/23	0	37.00	2	37.00	36.85	-2	1,197	-0.17%
2022/11/22	0	0.00	4	36.59	36.85	-4	1,214	-0.33%
2022/11/21	0	0.00	15	36.55	36.55	-15	1,219	-1.23%
2022/11/17	0.1	36.90	0	0.00	36.70	0.1	1,230	0.00%
2022/11/15	0	36.40	2	36.65	36.70	-2	1,228	-0.16%
2022/11/14	1	36.25	0	0.00	36.35	1	1,244	0.08%
2022/11/11	2.1	36.88	0	0.00	36.40	2.1	1,248	0.17%
2022/11/10	5.3	35.61	0	0.00	36.30	5.3	1,244	0.43%
2022/11/09	9	35.90	6	35.90	35.90	3	1,248	0.24%
2022/11/08	6	35.62	3	35.73	35.60	3	1,247	0.24%
2022/11/07	2	35.10	0	0.00	35.20	2	1,263	0.16%
2022/11/04	0	0.00	2	34.50	34.45	-2	1,269	-0.16%
2022/11/03	1	34.40	0	0.00	34.40	1	1,279	0.08%
2022/11/02	0	0.00	8	34.18	34.30	-8	1,282	-0.62%
2022/11/01	0.2	33.75	45	33.57	33.85	-44.8	1,291	-3.47%
2022/10/31	0	33.40	1	33.40	33.15	-1	1,299	-0.07%
2022/10/28	3	33.02	0	0.00	33.00	3	1,323	0.23%
2022/10/26	1	32.80	0	0.00	32.80	1	1,352	0.07%
2022/10/25	12	32.90	1	33.05	32.75	11	1,369	0.80%
2022/10/21	2.2	33.07	0	0.00	33.05	2.2	1,383	0.16%
2022/10/20	2	32.70	3	33.95	33.95	-1	1,396	-0.07%
2022/10/18	0	0.00	4	33.60	33.60	-4	1,405	-0.28%
2022/10/17	10	32.70	0	0.00	33.05	10	1,421	0.70%
2022/10/14	10	32.85	0	0.00	33.30	10	1,460	0.68%
2022/10/13	10	32.75	0	0.00	32.30	10	1,493	0.67%
2022/10/12	10	33.60	1	33.90	33.55	9	1,497	0.60%
2022/10/11	5	33.65	0	0.00	33.75	5	1,516	0.33%
2022/10/04	3	34.65	52	34.74	34.75	-49	1,820	-2.69%
2022/10/03	0	0.00	2	34.25	34.15	-2	1,888	-0.11%
2022/09/30	0	0.00	0.2	33.25	34.05	-0.2	1,928	-0.01%
2022/09/29	3.1	33.50	0.1	33.75	33.55	3	1,939	0.15%
2022/09/28	60.1	33.47	0	0.00	33.05	60.1	1,970	3.05%
2022/09/27	5	34.15	0	0.00	34.10	5	1,978	0.25%
2022/09/26	5.1	34.59	0.1	34.85	34.05	5	1,989	0.25%
2022/09/23	2	35.50	3	35.50	35.45	-1	2,014	-0.05%
2022/09/22	5.1	35.58	0	0.00	35.60	5.1	2,045	0.25%
2022/09/21	0.1	36.25	0	0.00	36.00	0.1	2,039	0.00%
2022/09/19	0.1	36.35	0	0.00	36.10	0.1	2,044	0.00%
2022/09/16	3	36.60	0	0.00	36.45	3	2,062	0.15%
2022/09/15	6	36.83	0	0.00	36.70	6	2,064	0.29%
2022/09/13	6	36.98	0	0.00	36.85	6	2,080	0.29%
2022/09/07	6.1	35.62	0	0.00	35.65	6.1	2,111	0.29%
2022/09/06	2	36.40	0	0.00	36.45	2	2,094	0.10%
2022/09/05	2	36.88	0	0.00	36.70	2	2,096	0.10%
2022/09/02	6	37.18	0	0.00	37.00	6	2,101	0.29%
2022/08/30	1	37.95	0	0.00	37.95	1	2,076	0.05%
2022/08/29	1	37.60	15	37.92	37.85	-14	2,082	-0.67%
2022/08/26	1	38.20	0	0.00	38.10	1	2,069	0.05%
2022/08/19	0	0.00	0	38.50	38.30	0	2,101	0.00%
2022/08/18	0.1	38.20	0	0.00	38.30	0.1	2,089	0.00%
2022/08/17	0.1	38.75	0	0.00	38.45	0.1	2,083	0.00%
2022/08/16	0.1	38.60	0	0.00	38.50	0.1	2,077	0.00%
2022/08/15	1	38.65	0	0.00	38.70	1	2,078	0.05%
2022/08/12	2	38.35	2	38.70	38.70	0	2,076	0.00%
2022/08/11	0	0.00	3	37.70	37.75	-3	2,058	-0.15%
2022/08/10	1	37.20	0	0.00	37.10	1	2,062	0.05%
2022/08/09	0	0.00	4	37.08	37.15	-4	2,086	-0.19%
2022/08/08	0	36.80	0	0.00	36.85	0	2,107	0.00%
2022/08/04	2.1	36.06	0	0.00	36.65	2.1	2,127	0.10%
2022/08/01	0	0.00	4	37.55	37.80	-4	2,233	-0.18%
2022/07/28	0.1	37.00	0	0.00	37.05	0.1	2,239	0.00%
2022/07/27	0.1	36.75	0	0.00	36.95	0.1	2,241	0.00%
2022/07/26	4	36.70	0	0.00	36.80	4	2,236	0.18%
2022/07/25	0.1	37.30	0	0.00	37.10	0.1	2,241	0.00%
2022/07/22	1.1	37.54	1	37.45	37.30	0.1	2,262	0.00%
2022/07/21	1	36.95	1	36.95	37.00	0	2,288	0.00%
2022/07/20	0	0.00	1.8	36.29	35.95	-1.8	2,304	-0.08%
2022/07/19	0	0.00	5	35.13	35.50	-5	2,309	-0.22%
2022/07/18	0	34.75	2	34.85	34.70	-2	2,316	-0.09%
2022/07/15	0.1	33.95	0	0.00	34.05	0.1	2,305	0.00%
2022/07/14	2.3	34.06	4	33.30	34.45	-1.7	2,277	-0.07%
2022/07/13	12.2	38.37	7.2	38.46	38.70	5	2,180	0.23%
2022/07/12	6	38.05	1	37.85	37.80	5	2,130	0.24%
2022/07/11	11.1	39.04	0	0.00	39.20	11.1	2,083	0.53%
2022/07/08	0	0.00	11	40.84	40.90	-11	2,032	-0.54%
2022/07/07	0	0.00	1.4	40.17	40.05	-1.4	2,004	-0.07%
2022/07/06	3	39.90	0	0.00	39.50	3	2,021	0.15%
2022/07/05	1.1	39.87	1.3	40.28	40.45	-0.3	2,055	-0.01%
2022/07/04	3.2	39.98	0.1	40.25	39.85	3.1	2,061	0.15%
2022/07/01	11.2	40.36	0	0.00	39.90	11.2	2,113	0.53%
2022/06/30	2.1	42.00	0	0.00	42.05	2.1	2,074	0.10%
2022/06/29	6.4	43.61	0	0.00	43.30	6.4	2,064	0.31%
2022/06/27	0	0.00	5	43.92	44.30	-5	2,139	-0.23%
2022/06/24	4	43.18	0	0.00	43.10	4	2,200	0.18%
2022/06/23	4	42.98	0	0.00	43.05	4	2,219	0.18%
2022/06/22	9.3	43.99	5	43.65	43.55	4.3	2,255	0.19%
2022/06/20	10.6	44.67	0.8	44.95	43.95	9.8	2,590	0.38%
2022/06/17	6.2	45.54	1	46.00	45.65	5.2	2,602	0.20%
2022/06/16	5	46.50	0	0.00	46.50	5	2,620	0.19%
2022/06/15	5	46.99	0	0.00	46.95	5	2,819	0.18%
2022/06/14	0.2	46.90	2	46.73	47.00	-1.9	2,845	-0.07%
2022/06/13	0.1	47.61	0	0.00	47.35	0.1	2,893	0.00%
2022/06/10	1.2	47.96	0	0.00	48.05	1.2	2,937	0.04%
2022/06/09	0.1	48.30	0	48.25	48.15	0	2,978	0.00%
2022/06/08	1	48.30	0	0.00	48.30	1	3,028	0.03%
2022/05/31	2	47.78	0	47.95	47.70	2	3,486	0.06%
2022/05/30	1	47.95	0	48.05	47.95	1	3,591	0.03%
2022/05/26	3	47.90	0	0.00	47.80	3	3,656	0.08%
2022/05/25	1	47.70	0	0.00	48.10	1	3,742	0.03%
2022/05/24	6.2	47.92	0	0.00	47.90	6.2	3,836	0.16%
2022/05/23	1	48.05	0	0.00	48.05	1	3,889	0.03%
2022/05/19	2.1	47.27	0	0.00	47.60	2.1	4,122	0.05%
2022/05/18	0	0.00	1	47.70	47.90	-1	4,273	-0.02%
2022/05/17	0	0.00	2	46.80	47.40	-2	5,272	-0.04%
2022/05/16	7.5	46.37	0	0.00	46.35	7.5	5,858	0.13%
2022/05/13	0	0.00	3	46.50	46.90	-3	5,964	-0.05%
2022/05/12	4	46.25	0	0.00	46.25	4	5,997	0.07%
2022/05/11	1	46.60	0	0.00	46.60	1	5,985	0.02%
2022/05/10	0.2	46.20	3	46.03	47.20	-2.8	5,997	-0.05%
2022/05/09	4	47.46	6.1	46.76	46.90	-2.1	6,009	-0.03%
2022/05/06	1	46.50	0	0.00	46.30	1	5,931	0.02%
2022/05/05	0	0.00	1	46.80	46.80	-1	5,946	-0.02%
2022/05/04	2	46.20	0	0.00	46.25	2	5,958	0.03%
2022/05/03	1	45.65	2	45.85	46.05	-1	6,005	-0.02%
2022/04/29	4.1	45.99	0	0.00	46.25	4.1	6,041	0.07%
2022/04/28	0	0.00	15	45.15	45.15	-15	6,072	-0.25%
2022/04/27	2.2	45.01	0	0.00	45.15	2.2	6,080	0.04%
2022/04/26	6.2	46.51	0	0.00	46.15	6.2	6,086	0.10%
2022/04/25	6	47.53	2	47.40	47.15	4	6,076	0.07%
2022/04/22	2.1	48.85	0	0.00	48.80	2.1	6,049	0.03%
2022/04/21	2	48.35	3	48.40	48.60	-1	6,054	-0.02%
2022/04/20	3	48.10	6	48.15	48.20	-3	6,095	-0.05%
2022/04/19	1	47.90	10	47.80	47.85	-9	6,106	-0.15%
2022/04/18	2.1	47.63	0	0.00	47.55	2.1	6,145	0.03%
2022/04/15	6.2	48.24	0	0.00	48.15	6.2	6,147	0.10%
2022/04/14	1.3	48.91	0	0.00	48.70	1.3	6,173	0.02%
2022/04/13	4.1	49.06	1	49.00	49.10	3.1	6,196	0.05%
2022/04/12	5.1	48.62	12	48.50	48.25	-6.9	6,291	-0.11%
2022/04/11	13.2	49.35	3	49.12	49.15	10.2	6,341	0.16%
2022/04/08	2	50.40	0	0.00	50.40	2	6,382	0.03%
2022/04/07	4.3	51.11	3	50.83	50.40	1.3	6,601	0.02%
2022/04/06	0	51.73	0	0.00	51.70	0	6,758	0.00%
2022/04/01	4	51.70	0.3	51.80	52.00	3.7	6,918	0.05%
2022/03/31	3	52.23	3	52.50	52.00	0	6,928	0.00%
2022/03/30	1	52.30	3	52.37	52.40	-2	6,909	-0.03%
2022/03/29	9	52.42	8	52.40	52.20	1	6,968	0.01%
2022/03/28	0.1	51.80	1	51.00	51.80	-0.9	6,918	-0.01%
2022/03/25	20.7	51.16	10	51.50	51.20	10.7	6,894	0.16%
2022/03/24	4.1	51.58	16	51.70	51.80	-12	6,856	-0.17%
2022/03/23	45.7	51.20	18	51.26	51.40	27.7	6,850	0.40%
2022/03/22	6	52.63	4	52.78	53.30	2	6,536	0.03%
2022/03/21	7.1	52.59	12	52.66	52.50	-4.9	6,522	-0.08%
2022/03/18	8	51.49	0	0.00	51.30	8	6,581	0.12%
2022/03/17	2	51.30	0	0.00	51.30	2	6,452	0.03%
2022/03/16	3.2	50.83	0	0.00	50.60	3.2	6,501	0.05%
2022/03/15	1	51.70	0	0.00	51.10	1	6,611	0.02%
2022/03/14	3	52.20	0	0.00	52.40	3	6,713	0.04%
2022/03/11	0.2	52.70	0.2	52.70	52.60	0	6,925	0.00%
2022/03/10	0.1	52.30	0	0.00	52.40	0.1	6,905	0.00%
2022/03/09	0.1	50.50	0.2	51.20	51.40	-0.2	6,835	0.00%
2022/03/08	6.8	50.41	6	50.03	49.85	0.8	6,797	0.01%
2022/03/07	16.5	52.13	6	51.82	51.70	10.5	6,688	0.16%
2022/03/04	3	53.70	1	54.00	54.00	2	6,622	0.03%
2022/03/03	18.2	54.03	2	54.85	54.30	16.2	6,613	0.24%
2022/03/02	6	53.35	2.2	53.41	53.70	3.8	6,526	0.06%
2022/03/01	0	0.00	2	53.65	53.70	-2	6,501	-0.03%
2022/02/25	2	53.40	2	53.40	53.10	0	6,451	0.00%
2022/02/22	12.6	52.47	6	52.48	52.30	6.6	6,318	0.10%
2022/02/21	13.4	53.16	102.3	53.31	53.20	-88.9	6,204	-1.43%	大賣/
2022/02/18	5.4	53.22	4	53.23	53.60	1.4	6,091	0.02%
2022/02/17	57.4	56.23	140.3	55.12	53.90	-82.9	5,972	-1.39%	大賣/
2022/02/16	96.1	53.25	119.6	54.10	54.70	-23.5	4,980	-0.47%	大賣/
2022/02/15	16.1	50.45	7.4	50.65	50.70	8.7	4,395	0.20%
2022/02/14	4	49.46	6	49.61	49.65	-2	4,292	-0.05%
2022/02/11	0	49.75	0	0.00	49.50	0	4,274	0.00%
2022/02/10	1	49.45	3	49.60	49.50	-2	4,270	-0.05%
2022/02/09	0.1	49.35	0	0.00	49.65	0.1	4,255	0.00%
2022/02/08	5	48.98	2	48.93	49.05	3	4,232	0.07%
2022/01/26	0.1	48.35	6	48.15	48.30	-5.9	4,439	-0.13%
2022/01/25	7.1	48.10	0	0.00	47.80	7.1	4,468	0.16%
2022/01/24	2.3	48.74	0	0.00	48.55	2.3	4,459	0.05%
2022/01/21	0.3	49.43	1	49.35	49.15	-0.7	4,479	-0.02%
2022/01/20	1.1	49.55	0	0.00	50.00	1.1	4,462	0.02%
2022/01/19	5.3	50.15	0	0.00	49.75	5.3	4,434	0.12%
2022/01/18	4	50.45	4	50.40	50.70	0	4,407	0.00%
2022/01/17	0	0.00	1	49.85	50.00	-1	4,376	-0.02%
2022/01/14	0.1	49.20	4	49.28	49.35	-3.9	4,371	-0.09%
2022/01/13	0.3	49.90	0	0.00	49.70	0.3	4,374	0.01%
2022/01/12	1	50.00	1	50.00	50.00	0	4,334	0.00%
2022/01/11	23	49.95	7	50.00	49.50	16	4,320	0.37%
2022/01/10	0	49.45	2	49.30	49.50	-2	4,283	-0.05%
2022/01/07	0.1	49.40	0	0.00	49.20	0.1	4,263	0.00%
2022/01/06	17	49.68	97	49.92	49.75	-80	4,246	-1.88%
2022/01/05	0	0.00	1	49.70	49.75	-1	4,301	-0.02%
2022/01/04	3	51.33	9	51.40	50.90	-6	4,240	-0.14%
2022/01/03	13	50.79	4	50.50	51.00	9	4,155	0.22%
2021/12/30	34	50.19	100	50.10	50.50	-66	4,067	-1.62%
2021/12/29	68.1	49.51	29	49.63	49.70	39.1	3,845	1.02%
2021/12/28	1	47.95	12.4	48.61	48.90	-11.4	3,648	-0.31%
2021/12/27	0.1	47.60	13	47.57	47.70	-12.9	3,515	-0.37%
2021/12/24	6	47.15	2.3	47.19	47.20	3.7	3,544	0.10%
2021/12/23	9	47.26	0	0.00	47.15	9	3,542	0.25%
2021/12/22	0	47.73	0	0.00	47.90	0	3,491	0.00%
2021/12/21	0	47.50	0	0.00	47.60	0	3,473	0.00%
2021/12/20	0	0.00	1	47.70	47.50	-1	3,481	-0.03%
2021/12/17	2	47.25	38	47.51	47.70	-36	3,515	-1.02%
2021/12/16	1	47.20	2	47.15	47.15	-1	3,497	-0.03%
2021/12/15	1.1	47.04	2	47.05	47.10	-0.9	3,530	-0.03%
2021/12/14	12.1	47.18	51	47.72	46.90	-38.9	3,557	-1.09%
2021/12/13	0	0.00	29	47.75	47.95	-29	3,473	-0.84%
2021/12/10	7.1	47.09	25	47.19	47.20	-17.9	3,442	-0.52%
2021/12/09	2	47.84	21.3	47.81	47.65	-19.3	3,461	-0.56%
2021/12/08	32.3	47.76	43.3	47.14	47.00	-11	3,405	-0.32%
2021/12/07	30.1	46.85	13.7	46.82	46.80	16.4	3,422	0.48%
2021/12/06	0	0.00	1	45.10	44.90	-1	3,209	-0.03%
2021/12/03	2	44.60	0	0.00	44.65	2	3,197	0.06%
2021/12/02	3.3	44.42	0	0.00	44.35	3.3	3,229	0.10%
2021/12/01	2	44.75	1	44.85	44.95	1	3,232	0.03%
2021/11/30	10	44.90	2	44.90	45.00	8	3,218	0.25%
2021/11/29	1	43.80	0	0.00	43.90	1	3,149	0.03%
2021/11/26	1	43.95	0	0.00	43.95	1	3,117	0.03%
2021/11/25	0	0.00	8	44.50	44.50	-8	3,109	-0.26%
2021/11/24	0	0.00	1	44.40	44.35	-1	3,118	-0.03%
2021/11/23	7	44.21	4	44.50	44.15	3	3,137	0.10%
2021/11/22	0	0.00	4	44.65	44.60	-4	3,145	-0.13%
2021/11/19	5	44.11	1	44.35	44.00	4	3,103	0.13%
2021/11/17	2	44.30	1	44.30	44.30	1	3,100	0.03%
2021/11/16	0	0.00	1	44.55	44.20	-1	3,110	-0.03%
2021/11/15	2	44.70	0	0.00	44.60	2	3,107	0.06%
2021/11/11	0	0.00	3	44.20	44.20	-3	3,130	-0.10%
2021/11/09	1	43.55	0	0.00	43.60	1	3,176	0.03%
2021/11/08	1	43.45	0	0.00	43.30	1	3,309	0.03%
2021/11/05	1.2	43.18	2	43.15	43.40	-0.8	3,389	-0.02%
2021/11/04	8.5	43.32	4.1	43.45	43.10	4.4	3,437	0.13%
2021/11/03	0	0.00	4	45.15	45.10	-4	3,330	-0.12%
2021/11/02	0	0.00	34	44.37	43.80	-34	3,526	-0.96%
2021/11/01	0	0.00	3	44.73	44.60	-3	3,687	-0.08%
2021/10/29	1	43.95	5	44.59	44.85	-4	3,675	-0.11%
2021/10/28	1	43.90	0	0.00	44.00	1	3,647	0.03%
2021/10/27	2	43.45	0	0.00	43.60	2	3,669	0.05%
2021/10/26	1	43.50	2	43.55	43.50	-1	3,735	-0.03%
2021/10/25	0	0.00	1	43.25	43.25	-1	3,761	-0.03%
2021/10/22	2	42.60	1	42.30	42.55	1	3,841	0.03%
2021/10/21	1	42.10	0	0.00	41.80	1	3,912	0.03%
2021/10/19	1	42.40	0	0.00	42.45	1	4,109	0.02%
2021/10/18	0	42.45	0	0.00	42.00	0	4,603	0.00%
2021/10/15	1	42.15	1	42.05	42.10	0	4,704	0.00%
2021/10/14	2	41.45	1	41.70	41.80	1	4,822	0.02%
2021/10/13	60.4	41.68	0	0.00	41.75	60.4	4,953	1.22%
2021/10/12	1.2	42.70	0	0.00	43.00	1.2	5,007	0.02%
2021/10/08	10	43.30	0	0.00	43.15	10	5,008	0.20%
2021/10/07	0	0.00	5	43.35	43.45	-5	5,056	-0.10%
2021/10/06	22	43.58	1	43.10	43.10	21	5,192	0.40%
2021/10/05	5	42.20	2	41.50	42.60	3	5,324	0.06%
2021/10/04	12.5	42.27	0	0.00	42.15	12.5	5,385	0.23%
2021/10/01	1.4	43.45	3	43.50	43.00	-1.6	5,441	-0.03%
2021/09/30	0.4	44.21	0	0.00	44.30	0.4	5,575	0.01%
2021/09/29	3.6	44.34	0	0.00	44.25	3.6	5,850	0.06%
2021/09/28	3.1	44.54	0	0.00	44.95	3.1	6,001	0.05%
2021/09/27	6	44.96	3	44.85	44.85	3	6,003	0.05%
2021/09/24	3	45.72	2	45.60	45.20	1	6,013	0.02%
2021/09/23	0	0.00	1	45.60	45.60	-1	5,989	-0.02%
2021/09/22	4	44.78	2	45.35	45.25	2	6,027	0.03%
2021/09/17	1	45.40	1.2	45.77	45.95	-0.2	5,996	0.00%
2021/09/15	0	0.00	3	45.43	45.05	-3	5,931	-0.05%
2021/09/14	2	45.97	16	46.02	45.80	-14	5,898	-0.24%
2021/09/13	0	0.00	6.9	45.47	45.50	-6.9	5,814	-0.12%
2021/09/10	7.1	45.15	10	45.19	45.25	-2.9	5,733	-0.05%
2021/09/09	0	0.00	1	44.10	44.10	-1	5,593	-0.02%
2021/09/08	0	0.00	5	43.20	43.10	-5	5,573	-0.09%
2021/09/07	0	0.00	3.2	43.55	43.55	-3.2	5,598	-0.06%
2021/09/06	1	42.80	0	43.40	42.70	1	5,591	0.02%
2021/09/03	0.2	43.45	0	0.00	43.20	0.2	5,599	0.00%
2021/09/02	3	43.37	3	43.30	43.15	0	5,606	0.00%
2021/09/01	3	43.78	1	43.75	43.75	2	5,612	0.04%
2021/08/31	4	43.68	0	0.00	43.85	4	5,611	0.07%
2021/08/30	0	0.00	5	43.50	43.55	-5	5,626	-0.09%
2021/08/27	0	0.00	2	43.83	43.80	-2	5,638	-0.04%
2021/08/26	2	43.25	4	43.64	43.90	-2	5,640	-0.04%
2021/08/25	0	0.00	5	43.30	43.35	-5	5,656	-0.09%
2021/08/24	0.1	42.90	0	0.00	42.75	0.1	5,672	0.00%
2021/08/23	6	42.98	0	0.00	43.00	6	5,691	0.11%
2021/08/20	3	42.35	1	42.45	42.35	2	5,707	0.04%
2021/08/19	8.2	42.73	0	0.00	42.30	8.2	5,732	0.14%
2021/08/18	2	42.60	0	0.00	43.45	2	5,718	0.03%
2021/08/16	2	42.20	0	0.00	42.50	2	5,723	0.03%
2021/08/13	4	43.35	2.2	43.50	43.15	1.9	5,725	0.03%
2021/08/12	1.9	43.70	10	43.62	43.95	-8.1	5,711	-0.14%
2021/08/11	8.4	41.73	0	0.00	41.85	8.4	5,663	0.15%
2021/08/10	16.2	42.77	10	43.02	42.55	6.2	5,794	0.11%
2021/08/09	2.3	44.03	5.3	43.54	43.50	-3	5,853	-0.05%
2021/08/06	192.4	44.38	0	0.00	44.30	192.4	5,893	3.26%	大買/鉅額交易
2021/08/05	30.3	44.86	4.2	45.68	46.50	26.1	5,750	0.45%
2021/08/04	0.1	44.15	0	0.00	44.20	0.1	5,714	0.00%
2021/08/03	5	44.00	0	0.00	44.05	5	5,800	0.09%
2021/08/02	6	43.86	0	0.00	44.15	6	5,832	0.10%
2021/07/30	0	0.00	9.2	44.49	44.30	-9.2	5,866	-0.16%
2021/07/29	9.1	44.66	0	0.00	44.75	9.1	5,878	0.15%
2021/07/28	0.1	44.20	2.1	45.13	45.05	-2	5,903	-0.03%
2021/07/27	0.4	45.88	0	0.00	45.30	0.4	5,960	0.01%
2021/07/26	1.1	45.69	1	45.35	45.80	0.1	5,963	0.00%
2021/07/23	3.4	44.18	3	44.85	44.65	0.4	5,942	0.01%
2021/07/22	77.4	45.87	88.4	47.27	44.80	-11	5,851	-0.19%
2021/07/21	3.1	45.34	12	45.61	45.05	-8.9	5,432	-0.16%
2021/07/20	5	45.74	1.1	45.62	45.50	3.9	5,456	0.07%
2021/07/19	2.1	46.01	62	46.17	46.45	-59.9	5,649	-1.06%
2021/07/16	2	45.15	50.1	45.10	45.25	-48.1	5,901	-0.82%
2021/07/15	0	0.00	5	44.24	44.40	-5	5,921	-0.08%
2021/07/14	0	0.00	11	44.61	44.20	-11	6,041	-0.18%
2021/07/13	2	44.68	16	44.77	44.30	-14	6,135	-0.23%
2021/07/12	4	44.19	9	44.13	44.30	-5	6,160	-0.08%
2021/07/09	4	42.89	13	43.21	43.30	-9	6,113	-0.15%
2021/07/08	23	43.40	15	43.05	43.10	8	6,189	0.13%
2021/07/07	1.1	43.06	7.1	43.37	43.50	-6.1	6,245	-0.10%
2021/07/06	21	43.36	21	43.76	42.65	0	6,231	0.00%
2021/07/05	7	41.63	1.3	41.92	42.15	5.7	6,150	0.09%
2021/07/02	0	39.85	3	39.95	39.90	-3	6,056	-0.05%
2021/07/01	2	39.75	0	0.00	39.75	2	6,184	0.03%
2021/06/30	1	40.20	3	40.27	40.25	-2	6,207	-0.03%
2021/06/29	5	40.20	0	0.00	40.25	5	6,215	0.08%
2021/06/28	0	0.00	1	39.70	39.85	-1	6,190	-0.02%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	2	39.60	1.1	39.61	39.60	0.9	6,264	0.01%
2021/06/23	0	0.00	6	39.55	39.50	-6	6,288	-0.10%
2021/06/22	1	39.35	0	0.00	39.30	1	6,316	0.02%
2021/06/21	1.3	39.48	1	39.70	39.35	0.3	6,401	0.00%
2021/06/18	3	39.88	3	39.90	40.00	0	6,460	0.00%
2021/06/17	3	39.43	0	0.00	39.60	3	6,504	0.05%
2021/06/16	2.3	39.44	2	39.65	39.65	0.3	6,597	0.00%
2021/06/15	0	0.00	3	39.65	39.70	-3	6,621	-0.05%
2021/06/11	1	39.85	11	40.00	39.80	-10	6,684	-0.15%
2021/06/10	0.8	39.75	0	0.00	39.65	0.8	6,899	0.01%
2021/06/09	11	39.61	0	0.00	39.50	11	7,084	0.16%
2021/06/08	0	0.00	25	40.35	39.95	-25	7,157	-0.35%
2021/06/07	1	40.10	22.2	40.05	40.00	-21.2	7,242	-0.29%
2021/06/04	3	39.65	0	0.00	39.50	3	7,276	0.04%
2021/06/03	20	39.98	3.2	40.07	39.95	16.8	7,398	0.23%
2021/06/02	2	40.65	0	0.00	39.95	2	7,399	0.03%
2021/05/31	32	39.91	30	39.81	39.70	2	7,368	0.03%
2021/05/28	27	39.79	3	39.77	39.75	24	7,404	0.32%
2021/05/27	2	38.98	0	0.00	39.50	2	7,460	0.03%
2021/05/26	3	39.05	0	0.00	39.15	3	7,474	0.04%
2021/05/25	1	39.10	4	38.95	39.00	-3	7,507	-0.04%
2021/05/24	0.1	38.40	2	38.40	38.40	-1.9	7,519	-0.03%
2021/05/21	0.4	38.00	11	38.07	38.40	-10.6	7,538	-0.14%
2021/05/20	0	0.00	10	38.25	37.80	-10	7,617	-0.13%
2021/05/19	5	37.09	5	37.64	38.10	0	7,637	0.00%
2021/05/18	5.1	36.13	11.2	36.49	37.30	-6.1	7,613	-0.08%
2021/05/17	3.2	36.98	17	36.88	35.85	-13.8	7,463	-0.18%
2021/05/14	105.1	38.43	13	38.75	38.65	92.1	7,371	1.25%	大買/
2021/05/13	4	37.26	5	37.64	37.80	-1	7,343	-0.01%
2021/05/12	12	38.57	11	38.35	37.80	1	7,256	0.01%
2021/05/11	5	41.09	0	0.00	40.45	5	7,117	0.07%
2021/05/10	2	42.73	0	0.00	42.80	2	7,054	0.03%
2021/05/07	2	42.20	1	42.60	42.50	1	7,085	0.01%
2021/05/06	5	41.80	2	42.18	41.70	3	7,103	0.04%
2021/05/05	1	41.85	0	0.00	41.40	1	7,117	0.01%
2021/05/04	8.5	40.62	12	40.27	40.90	-3.5	7,295	-0.05%
2021/05/03	2	41.75	4	41.99	41.80	-2	7,214	-0.03%
2021/04/29	4	41.98	2	42.25	42.00	2	7,174	0.03%
2021/04/28	1.2	42.54	2	42.75	42.70	-0.8	7,152	-0.01%
2021/04/27	9	42.34	0	0.00	42.55	9	7,270	0.12%
2021/04/26	9.1	42.49	0	0.00	43.25	9.1	7,365	0.12%
2021/04/23	25.1	41.35	29.1	42.05	41.10	-4	7,273	-0.05%
2021/04/22	24.2	44.18	3	44.33	43.00	21.2	6,989	0.30%
2021/04/21	23	48.49	4	48.53	48.50	19	6,614	0.29%
2021/04/20	7	48.77	168	48.76	48.80	-161	6,487	-2.48%	大賣/鉅額交易
2021/04/19	25	48.62	20	48.50	48.75	5	6,432	0.08%
2021/04/16	21	47.61	34	47.79	47.85	-13	6,365	-0.20%
2021/04/15	1	46.35	3	46.50	46.55	-2	6,269	-0.03%
2021/04/14	15	45.30	5	45.00	45.70	10	6,174	0.16%
2021/04/13	20.1	46.08	5	46.22	45.85	15.1	6,082	0.25%
2021/04/12	7	46.66	6	46.69	46.75	1	5,951	0.02%
2021/04/09	48	45.80	10	46.15	46.35	38	5,797	0.66%
2021/04/08	7	45.01	9	45.05	45.00	-2	5,596	-0.04%
2021/04/07	5	44.43	3	44.30	44.50	2	5,526	0.04%
2021/04/06	7	42.93	1	43.10	43.10	6	5,414	0.11%
2021/04/01	3	42.83	4	42.75	42.85	-1	5,386	-0.02%
2021/03/30	0	0.00	12	42.73	42.85	-12	5,364	-0.22%
2021/03/29	1	42.35	2	42.38	42.70	-1	5,359	-0.02%
2021/03/26	1	42.25	2	42.18	42.25	-1	5,357	-0.02%
2021/03/25	0	0.00	1	41.90	41.90	-1	5,375	-0.02%
2021/03/24	11.1	41.83	12	41.76	41.85	-0.9	5,406	-0.02%
2021/03/23	105	42.06	0	0.00	42.15	105	5,342	1.97%	大買/鉅額交易
2021/03/22	16	42.62	24	42.65	42.65	-8	5,350	-0.15%
2021/03/19	4	42.83	4	42.98	42.80	0	5,381	0.00%
2021/03/18	68	42.60	1	42.60	42.65	67	5,313	1.26%
2021/03/17	31	42.78	1	42.55	42.60	30	5,379	0.56%
2021/03/16	18.3	42.45	8	42.51	42.65	10.3	5,455	0.19%
2021/03/15	3	42.22	5	42.05	42.45	-2	5,319	-0.04%
2021/03/12	7	40.02	1	40.15	40.50	6	5,182	0.12%
2021/03/11	1	39.80	3	39.77	39.65	-2	5,186	-0.04%
2021/03/10	0	0.00	1.5	39.31	39.25	-1.5	5,238	-0.03%
2021/03/09	15	39.12	6	39.01	39.20	9	5,255	0.17%
2021/03/08	20	38.60	0	0.00	38.40	20	5,232	0.38%
2021/03/05	23	38.32	0	0.00	38.40	23	5,256	0.44%
2021/03/04	17.5	38.51	0	0.00	38.60	17.5	5,328	0.33%
2021/03/03	2	38.60	2	38.70	38.75	0	5,361	0.00%
2021/03/02	26	39.09	0	0.00	39.00	26	5,472	0.48%
2021/02/26	2	38.25	3	38.42	38.85	-1	5,470	-0.02%
2021/02/25	11	38.10	0.1	38.15	38.25	10.9	5,432	0.20%
2021/02/23	2	38.18	1	38.05	38.40	1	5,377	0.02%
2021/02/22	5	38.45	1	38.00	38.50	4	5,335	0.07%
2021/02/19	3	37.20	17.1	37.04	37.45	-14.1	5,240	-0.27%
2021/02/18	0	0.00	1	37.00	37.10	-1	5,210	-0.02%
2021/02/17	4	36.43	0	0.00	36.65	4	5,207	0.08%
2021/02/05	10	36.25	2	36.00	35.95	8	5,154	0.16%
2021/02/04	10	35.95	10	35.90	36.00	0	5,172	0.00%
2021/02/03	2	34.70	0	0.00	34.90	2	5,093	0.04%
2021/02/01	5	34.60	0	0.00	34.60	5	5,063	0.10%
2021/01/29	2.1	35.19	4	34.98	34.85	-1.9	5,020	-0.04%
2021/01/28	1	35.90	1	36.00	35.80	0	4,927	0.00%
2021/01/27	1	36.85	0	0.00	36.85	1	4,836	0.02%
2021/01/26	5	36.85	6	37.07	36.70	-1	4,746	-0.02%
2021/01/25	1	35.90	2.1	35.52	36.00	-1.1	4,509	-0.02%
2021/01/21	2	35.38	13.2	35.14	35.20	-11.2	4,457	-0.25%
2021/01/20	2.2	35.98	1	36.15	35.50	1.2	4,432	0.03%
2021/01/19	19.1	35.86	4	35.83	35.95	15.1	4,299	0.35%
2021/01/18	1	34.95	1	35.10	34.95	0	4,172	0.00%
2021/01/15	8	35.02	0	0.00	35.00	8	4,121	0.19%
2021/01/14	3	35.07	0	0.00	35.20	3	4,110	0.07%
2021/01/13	0	0.00	2	35.15	35.15	-2	4,080	-0.05%
2021/01/12	0	0.00	11	35.10	35.00	-11	4,043	-0.27%
2021/01/11	3	34.98	6	34.98	35.20	-3	3,938	-0.08%
2021/01/08	0	0.00	2.4	34.66	34.70	-2.4	3,852	-0.06%
2021/01/06	1	33.95	1	33.85	33.85	0	3,748	0.00%
2021/01/05	1	34.35	1	34.35	34.40	0	3,683	0.00%
2021/01/04	0	0.00	2	34.45	34.45	-2	3,696	-0.05%
2020/12/31	1	34.30	0	0.00	34.30	1	3,679	0.03%
2020/12/30	1	34.30	0	0.00	34.25	1	3,667	0.03%
2020/12/29	3	34.52	0	0.00	34.50	3	3,632	0.08%
2020/12/28	1	34.65	2	34.65	34.70	-1	3,609	-0.03%
2020/12/25	2	34.55	1	34.60	34.50	1	3,577	0.03%
2020/12/21	0.4	34.02	8	34.04	34.30	-7.6	3,468	-0.22%
2020/12/18	2	34.13	0	0.00	34.10	2	3,419	0.06%
2020/12/17	1	34.75	0	0.00	34.70	1	3,358	0.03%
2020/12/16	1	34.95	1	34.95	34.95	0	3,325	0.00%
2020/12/15	5	34.52	1	34.40	34.20	4	3,237	0.12%
2020/12/11	7	34.66	7	34.59	34.60	0	3,089	0.00%
2020/12/10	3	34.50	16	34.89	34.80	-13	2,972	-0.44%
2020/12/09	10	34.05	21	34.14	34.40	-11	2,798	-0.39%
2020/12/08	0	0.00	38	33.60	33.75	-38	2,700	-1.41%
2020/12/07	0	0.00	2	33.90	33.90	-2	2,640	-0.08%
2020/12/03	18	32.84	9	33.28	32.90	9	2,397	0.38%
2020/12/02	10	33.06	1	32.95	33.15	9	2,326	0.39%
2020/11/30	2	32.65	3	32.73	32.60	-1	2,168	-0.05%
2020/11/27	0	0.00	2	32.20	32.35	-2	2,088	-0.10%
2020/11/26	4	32.45	7	32.36	32.40	-3	2,030	-0.15%
2020/11/25	8	31.69	3	31.68	31.60	5	1,851	0.27%
2020/11/24	12	31.25	6	31.20	31.25	6	1,763	0.34%
2020/11/23	0	0.00	12	31.30	31.35	-12	1,739	-0.69%
2020/11/19	0	31.05	1	31.05	31.00	-1	1,689	-0.06%
2020/11/18	10	30.95	4	30.88	31.00	6	1,681	0.36%
2020/11/17	0	0.00	2	30.95	30.95	-2	1,668	-0.12%
2020/11/16	9	31.08	0	0.00	31.05	9	1,704	0.53%
2020/11/13	16	30.63	0	0.00	30.70	16	1,684	0.95%
2020/11/12	2	30.65	6	30.63	30.55	-4	1,671	-0.24%
2020/11/10	3	30.22	0	0.00	30.10	3	1,626	0.18%
2020/11/05	0	0.00	1	30.35	30.35	-1	1,632	-0.06%
2020/11/04	0	0.00	2	30.25	30.35	-2	1,665	-0.12%
2020/11/02	1	30.15	0	0.00	30.15	1	1,707	0.06%
2020/10/30	1	30.40	4	30.53	30.30	-3	1,697	-0.18%
2020/10/29	4	30.01	0	0.00	30.20	4	1,652	0.24%
2020/10/28	13	30.25	8	30.24	30.20	5	1,647	0.30%
2020/10/27	0	0.00	6	30.10	30.20	-6	1,627	-0.37%
2020/10/26	0	0.00	13	30.01	30.00	-13	1,604	-0.81%
2020/10/23	0	0.00	5	29.60	29.55	-5	1,564	-0.32%
2020/10/22	3	29.35	0	0.00	29.65	3	1,616	0.19%
2020/10/21	0	0.00	2	29.55	29.40	-2	1,634	-0.12%
2020/10/20	6	29.35	0	0.00	29.45	6	1,716	0.35%
2020/10/19	6	29.47	2	29.45	29.45	4	1,725	0.23%
2020/10/16	8	29.60	3	29.70	29.50	5	1,734	0.29%
2020/10/12	3	29.95	23	29.93	29.90	-20	1,783	-1.12%
2020/10/06	1	29.30	2	29.30	29.35	-1	1,824	-0.05%
2020/10/05	2	29.15	0	0.00	29.15	2	1,885	0.11%
2020/09/30	0.1	29.40	1	29.25	29.35	-0.9	1,961	-0.04%
2020/09/28	1	29.10	0	0.00	29.30	1	2,069	0.05%
2020/09/25	0	0.00	5	29.10	29.05	-5	2,164	-0.23%
2020/09/24	5	29.09	0	0.00	29.05	5	2,234	0.22%
2020/09/22	1.2	29.41	0	0.00	29.35	1.2	2,275	0.05%
2020/09/21	3	29.55	0	0.00	29.50	3	2,272	0.13%
2020/09/18	1	29.50	2	29.65	29.50	-1	2,301	-0.04%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/14	9	29.65	3	29.60	29.60	6	2,540	0.24%
2020/09/11	4	29.63	0	0.00	29.55	4	2,664	0.15%
2020/09/10	1	29.75	4	29.70	29.65	-3	2,676	-0.11%
2020/09/09	2	29.65	0	0.00	29.75	2	2,701	0.07%
2020/09/08	8	29.85	0	0.00	29.90	8	2,741	0.29%
2020/09/03	0	0.00	1	30.20	30.10	-1	2,851	-0.04%
2020/09/02	1	30.00	16	30.08	30.00	-15	2,910	-0.52%
2020/08/31	1	29.70	0	0.00	29.80	1	3,179	0.03%
2020/08/27	2	29.70	0	0.00	29.75	2	3,276	0.06%
2020/08/21	1	29.50	1	29.50	29.50	0	3,454	0.00%
2020/08/20	9	29.28	0	0.00	29.25	9	3,487	0.26%
2020/08/19	8	29.95	0	0.00	29.90	8	3,465	0.23%
2020/08/18	1	30.30	0	0.00	30.35	1	3,458	0.03%
2020/08/17	2	30.20	0	0.00	30.45	2	3,600	0.06%
2020/08/14	0	0.00	1	30.25	30.30	-1	3,672	-0.03%
2020/08/13	2	30.18	0	0.00	30.10	2	3,691	0.05%
2020/08/11	2	30.20	0	0.00	30.25	2	3,777	0.05%
2020/08/10	6	30.64	1	30.60	30.55	5	3,849	0.13%
2020/08/07	2	30.30	5	30.14	30.40	-3	3,907	-0.08%
2020/08/06	0	0.00	8	30.05	29.90	-8	3,916	-0.20%
2020/08/05	1	29.75	0	0.00	29.90	1	3,972	0.03%
2020/08/03	3	29.85	2	29.75	29.80	1	4,123	0.02%
2020/07/30	0	0.00	1	29.75	29.75	-1	4,195	-0.02%
2020/07/27	2	29.35	0	0.00	29.35	2	4,399	0.05%
2020/07/24	16	29.85	2	29.80	29.60	14	4,502	0.31%
2020/07/17	2	29.90	0	0.00	29.85	2	5,203	0.04%
2020/07/16	12	30.00	0	0.00	30.00	12	5,373	0.22%
2020/07/10	10	30.37	0	0.00	30.20	10	5,923	0.17%
2020/07/08	1	30.60	0	0.00	30.60	1	6,067	0.02%
2020/07/06	6	30.83	1	30.80	30.75	5	6,167	0.08%
2020/07/03	0	0.00	15	30.25	30.80	-15	6,181	-0.24%
2020/07/02	2	30.10	0	0.00	30.15	2	6,161	0.03%
2020/07/01	0	0.00	3	30.00	30.00	-3	6,180	-0.05%
2020/06/30	0	0.00	1	29.60	29.75	-1	6,173	-0.02%
2020/06/24	6	29.81	0	0.00	29.80	6	6,200	0.10%
2020/06/23	0	0.00	2	29.85	29.95	-2	6,227	-0.03%
2020/06/22	10	30.05	3	29.90	30.00	7	6,242	0.11%
2020/06/15	3	29.95	0	0.00	29.70	3	6,208	0.05%
2020/06/11	1	30.55	10	30.30	30.05	-9	6,262	-0.14%
2020/06/10	2	30.55	1	30.60	30.70	1	6,292	0.02%
2020/06/09	10	30.65	0	0.00	30.65	10	6,386	0.16%
2020/06/08	2	31.20	0	0.00	30.95	2	6,409	0.03%
2020/06/05	5	31.08	23	31.22	31.35	-18	6,387	-0.28%
2020/06/04	0	0.00	1	30.15	30.20	-1	6,262	-0.02%
2020/06/02	1	30.20	4	30.20	30.30	-3	6,461	-0.05%
2020/05/29	4	29.70	0	0.00	29.50	4	6,410	0.06%
2020/05/28	3	30.05	0	0.00	29.70	3	6,371	0.05%
2020/05/25	1.5	30.50	20	29.60	29.95	-18.5	6,292	-0.29%
2020/05/22	13	30.02	0	0.00	29.65	13	6,272	0.21%
2020/05/21	2	30.40	0	0.00	30.35	2	6,136	0.03%
2020/05/19	15	30.25	0	0.00	30.25	15	6,034	0.25%
2020/05/15	1	31.25	11	30.63	30.70	-10	5,998	-0.17%
2020/05/11	1	32.40	0	0.00	32.25	1	5,803	0.02%
2020/05/08	2	32.05	4	31.95	31.90	-2	5,762	-0.03%
2020/05/06	2	32.55	1	32.80	32.40	1	5,663	0.02%
2020/05/05	1	32.85	1	32.55	32.65	0	5,648	0.00%
2020/05/04	10	32.90	0	0.00	32.80	10	5,626	0.18%
2020/04/30	4	33.78	0	0.00	33.70	4	5,580	0.07%
2020/04/29	4	34.30	10	34.95	34.20	-6	5,545	-0.11%
2020/04/28	4	33.09	7	33.37	34.10	-3	5,516	-0.05%
2020/04/23	3	32.33	0	0.00	32.15	3	5,168	0.06%
2020/04/22	7	34.91	2	34.95	34.95	5	4,997	0.10%
2020/04/21	7	35.04	4	35.65	35.00	3	4,864	0.06%
2020/04/20	0	0.00	10	35.15	35.35	-10	4,729	-0.21%
2020/04/17	4	35.00	4	34.85	34.95	0	4,768	0.00%
2020/04/15	0	0.00	11	34.18	34.45	-11	4,536	-0.24%
2020/04/13	10	32.90	133	33.15	33.30	-123	4,367	-2.82%	大賣/鉅額交易
2020/04/10	0	0.00	7	32.49	32.80	-7	4,260	-0.16%
2020/04/09	2	32.33	0	0.00	32.15	2	4,234	0.05%
2020/04/08	1.5	32.03	61	31.92	32.00	-59.5	4,155	-1.43%
2020/04/07	140	30.90	3	30.98	31.20	137	4,046	3.39%	大買/鉅額交易
2020/04/06	0	0.00	4	30.55	30.55	-4	3,975	-0.10%
2020/04/01	0	0.00	1	30.40	30.45	-1	3,919	-0.03%
2020/03/30	8	29.41	0	0.00	29.90	8	3,840	0.21%
2020/03/27	82	29.49	0	0.00	29.40	82	3,813	2.15%
2020/03/25	3	29.10	0	0.00	29.00	3	3,727	0.08%
2020/03/23	3	27.50	0	0.00	27.55	3	3,723	0.08%
2020/03/20	1	28.95	0	0.00	28.40	1	3,721	0.03%
2020/03/19	4	29.00	0	0.00	26.70	4	3,643	0.11%
2020/03/18	0	0.00	5	30.20	29.50	-5	3,535	-0.14%
2020/03/17	9	30.74	0	0.00	30.10	9	3,469	0.26%
2020/03/16	3	30.95	3	31.62	31.20	0	3,385	0.00%
2020/03/13	3	29.70	0	0.00	31.45	3	3,305	0.09%
2020/03/10	0	0.00	4	32.25	32.25	-4	3,001	-0.13%
2020/03/09	4	31.70	0	0.00	31.35	4	2,931	0.14%
2020/03/06	0	0.00	17	32.80	32.65	-17	2,859	-0.59%
2020/03/05	8	31.95	0	0.00	32.00	8	2,628	0.30%
2020/03/02	0	0.00	1	30.90	30.70	-1	2,564	-0.04%
2020/02/27	1	31.15	0	0.00	31.15	1	2,552	0.04%
2020/02/25	0	0.00	2	31.60	32.05	-2	2,509	-0.08%
2020/02/20	2	32.00	0	0.00	32.05	2	2,472	0.08%
2020/02/19	5	32.05	8	32.45	32.05	-3	2,476	-0.12%
2020/02/18	1	32.05	1	32.05	31.70	0	2,433	0.00%
2020/02/10	1	30.65	20	30.85	30.65	-19	2,437	-0.78%
2020/02/06	3	31.82	1	32.00	31.70	2	2,371	0.08%
2020/02/05	1	31.90	1	32.00	31.80	0	2,342	0.00%
2020/02/04	3	32.05	0	0.00	31.80	3	2,303	0.13%
2020/02/03	4	32.05	0	0.00	32.05	4	2,265	0.18%
2020/01/30	0	0.00	1	30.80	30.65	-1	2,032	-0.05%
2020/01/20	21	32.50	3	32.42	32.30	18	1,955	0.92%
2020/01/17	0.5	32.30	0	0.00	32.30	0.5	1,916	0.02%
2020/01/16	0	0.00	4	31.78	32.20	-4	1,892	-0.21%
2020/01/15	2	31.83	0.2	31.90	31.80	1.8	1,854	0.10%
2020/01/14	3	32.07	4	32.05	32.30	-1	1,826	-0.05%
2020/01/13	0.3	32.05	2	32.28	32.05	-1.7	1,766	-0.10%
2020/01/10	1.3	31.73	10	31.75	31.75	-8.8	1,607	-0.54%
2020/01/08	0	0.00	12	31.09	31.15	-12	1,452	-0.83%
2020/01/07	0	0.00	2	30.95	30.90	-2	1,400	-0.14%
2020/01/06	1	30.50	1	30.80	30.75	0	1,373	0.00%
2020/01/02	0	0.00	2	30.50	30.40	-2	1,331	-0.15%
2019/12/25	0	0.00	14	30.10	30.15	-14	1,525	-0.92%
2019/12/24	0.1	30.05	0	0.00	30.05	0.1	1,527	0.01%
2019/12/20	1	30.10	0	0.00	30.25	1	1,521	0.07%
2019/12/18	2	30.00	6	30.12	30.30	-4	1,499	-0.27%
2019/12/17	3	29.40	0	0.00	29.80	3	1,421	0.21%
2019/12/16	0	0.00	3	29.62	29.60	-3	1,382	-0.22%
2019/12/13	2	29.30	0	0.00	29.30	2	1,376	0.15%
2019/12/12	2	29.30	0	0.00	29.40	2	1,377	0.15%
2019/12/11	2	29.40	0	0.00	29.35	2	1,390	0.14%
2019/12/10	1	29.15	0	0.00	29.30	1	1,399	0.07%
2019/11/20	3	29.95	0	0.00	29.90	3	1,464	0.20%
2019/11/19	5	30.15	1	30.30	30.05	4	1,484	0.27%
2019/11/18	0	0.00	1	30.10	30.00	-1	1,524	-0.07%
2019/11/14	4	29.99	0	0.00	29.80	4	1,508	0.27%
2019/10/15	0	0.00	1	28.85	28.75	-1	2,177	-0.05%
2019/10/08	1	30.20	27	29.56	29.60	-26	2,375	-1.09%
2019/10/04	1	30.60	0	0.00	30.60	1	2,442	0.04%
2019/10/03	2	29.70	0	0.00	30.15	2	2,407	0.08%
2019/10/02	0	0.00	1	29.75	29.80	-1	2,413	-0.04%
2019/10/01	0	0.00	3	29.05	29.10	-3	2,377	-0.13%
2019/09/27	3	29.05	0	0.00	29.00	3	2,404	0.12%
2019/09/11	20	29.45	0	0.00	29.15	20	2,509	0.80%
2019/08/28	1	28.60	0	0.00	28.30	1	2,614	0.04%
2019/08/12	0	0.00	5	27.85	27.70	-5	2,534	-0.20%
2019/08/05	1	27.55	0	0.00	27.45	1	2,559	0.04%
2019/07/31	0	0.00	2	28.10	28.20	-2	2,588	-0.08%
2019/07/30	0	0.00	4	27.70	27.70	-4	2,575	-0.16%
2019/07/26	6	28.29	0	0.00	28.40	6	2,555	0.23%
2019/07/24	2	27.95	0	0.00	27.85	2	2,508	0.08%
2019/07/22	1	28.85	0	0.00	28.70	1	2,423	0.04%
2019/07/19	0	0.00	5	31.98	31.90	-5	2,284	-0.22%
2019/07/18	3	32.10	0	0.00	31.85	3	2,149	0.14%
2019/07/17	7	31.97	0	0.00	32.20	7	2,049	0.34%
2019/07/16	0	0.00	8	32.86	32.35	-8	1,984	-0.40%
2019/07/15	2	32.85	6	32.92	32.80	-4	1,896	-0.21%
2019/07/12	8	33.05	2	33.10	33.00	6	1,835	0.33%
2019/07/09	5	32.20	1	32.25	32.15	4	1,710	0.23%
2019/07/05	0	0.00	5	32.35	32.35	-5	1,841	-0.27%
2019/07/04	5	32.15	0	0.00	32.25	5	1,926	0.26%
2019/06/27	0	0.00	10	31.60	31.55	-10	1,892	-0.53%
2019/06/18	10	31.35	1	31.20	31.35	9	2,010	0.45%
2019/06/10	2	29.75	0	0.00	30.20	2	2,288	0.09%
2019/05/31	0	0.00	7	31.45	31.55	-7	2,379	-0.29%
2019/05/30	0	0.00	1	31.10	31.20	-1	2,360	-0.04%
2019/05/22	2	30.60	0	0.00	30.30	2	2,369	0.08%
2019/05/15	0	0.00	2	29.90	30.10	-2	2,392	-0.08%
2019/05/13	1	29.40	0	0.00	29.40	1	2,399	0.04%
2019/05/09	0	0.00	20	30.70	30.70	-20	2,404	-0.83%
2019/05/08	20	30.99	0	0.00	31.00	20	2,399	0.83%
2019/05/03	4	31.08	0	0.00	31.00	4	2,396	0.17%
2019/04/26	2	31.15	0	0.00	31.15	2	2,396	0.08%
2019/04/25	0	0.00	1	31.40	31.35	-1	2,401	-0.04%
2019/04/19	2	31.25	0	0.00	31.35	2	2,411	0.08%
2019/04/18	1	31.40	30	31.25	31.20	-29	2,408	-1.20%
2019/04/17	30.1	31.55	0	0.00	31.55	30.1	2,414	1.24%
2019/04/15	1	31.50	0	0.00	31.35	1	2,359	0.04%
2019/04/10	12	31.15	17	31.40	31.70	-5	2,097	-0.24%
2019/03/27	5	31.30	0	0.00	31.30	5	1,866	0.27%
2019/03/19	0	0.00	1	30.85	30.75	-1	1,672	-0.06%
2019/03/18	1	30.65	1	30.70	30.65	0	1,637	0.00%
2019/03/12	0	0.00	5	29.55	29.90	-5	1,430	-0.35%
2019/03/11	5	28.90	0	0.00	29.00	5	1,363	0.37%
2019/03/08	1	28.75	0	0.00	29.10	1	1,362	0.07%
2019/01/18	0	0.00	1	28.85	28.85	-1	1,462	-0.07%
2019/01/17	1	28.60	0	0.00	28.75	1	1,504	0.07%
2019/01/16	0	0.00	5	28.40	28.35	-5	1,607	-0.31%
2019/01/15	0	0.00	1	28.20	28.40	-1	1,606	-0.06%
2019/01/14	1	28.35	0	0.00	28.15	1	1,605	0.06%
2019/01/09	5	27.95	0	0.00	28.15	5	1,605	0.31%
2019/01/07	0	0.00	1	27.60	27.75	-1	1,600	-0.06%
2018/12/22	1	27.25	0	0.00	27.10	1	1,777	0.06%
2018/12/19	1	27.50	0	0.00	27.55	1	1,784	0.06%
2018/12/12	0	0.00	1	28.60	28.85	-1	1,835	-0.05%
2018/12/11	1	28.25	0	0.00	28.45	1	1,860	0.05%
2018/12/10	1	27.85	0	0.00	28.15	1	1,881	0.05%
2018/12/07	0	0.00	1	28.45	28.45	-1	1,897	-0.05%
2018/12/05	1	29.70	0	0.00	29.75	1	1,882	0.05%
2018/12/04	0	0.00	1	30.30	30.15	-1	1,944	-0.05%
2018/12/03	0	0.00	2	30.40	30.30	-2	2,006	-0.10%
2018/11/22	1	28.90	0	0.00	28.90	1	2,033	0.05%
2018/11/21	0	0.00	5	29.10	29.05	-5	2,079	-0.24%
2018/11/12	0	0.00	3	28.90	29.10	-3	2,282	-0.13%
2018/11/02	5	27.69	0	0.00	28.25	5	2,863	0.17%
2018/10/22	0	0.00	1	28.10	28.20	-1	3,523	-0.03%
2018/10/17	3	28.55	0	0.00	28.15	3	3,626	0.08%
2018/10/12	0	0.00	4	27.90	28.20	-4	3,901	-0.10%
2018/10/11	1	27.80	5	28.05	27.20	-4	4,065	-0.10%
2018/10/09	2	29.40	0	0.00	29.55	2	4,426	0.05%
2018/10/04	1	29.60	0	0.00	29.40	1	5,069	0.02%
2018/09/25	0	0.00	1	30.10	30.05	-1	5,569	-0.02%
2018/09/21	0	0.00	1	30.05	30.15	-1	5,600	-0.02%
2018/09/18	1	30.00	0	0.00	30.00	1	5,638	0.02%
2018/09/14	0	0.00	1	29.70	29.75	-1	5,651	-0.02%
2018/09/13	1	28.90	0	0.00	29.20	1	5,676	0.02%
2018/09/10	1	29.40	0	0.00	28.75	1	5,834	0.02%
2018/09/07	3	29.88	0	0.00	29.80	3	5,964	0.05%
2018/08/29	1	31.50	0	0.00	31.40	1	6,362	0.02%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/22	1	30.60	0	0.00	30.55	1	6,519	0.02%
2018/08/20	1	30.10	0	0.00	30.05	1	6,568	0.02%
2018/08/17	1	30.90	1	31.00	30.85	0	6,561	0.00%
2018/08/13	2	32.55	2	31.93	31.85	0	6,799	0.00%
2018/08/10	1	32.65	0	0.00	32.85	1	6,732	0.01%
2018/08/08	1	35.05	0	0.00	34.95	1	6,375	0.02%
2018/08/07	0	0.00	2	35.30	35.25	-2	6,099	-0.03%
2018/08/06	0	0.00	5	35.25	35.25	-5	6,028	-0.08%
2018/08/02	0.2	35.00	0	0.00	34.75	0.2	6,118	0.00%
2018/07/30	5	34.25	0	0.00	34.45	5	6,196	0.08%
2018/07/27	0	0.00	1	34.55	34.50	-1	6,171	-0.02%
2018/07/26	1	34.85	0	0.00	34.65	1	6,149	0.02%
2018/07/23	3	34.10	2	34.20	34.15	1	6,120	0.02%
2018/07/20	13	34.85	21	34.83	34.70	-8	6,010	-0.13%
2018/07/19	7	34.84	5	35.20	35.20	2	5,960	0.03%
2018/07/18	17	36.03	18	35.59	35.50	-1	5,928	-0.02%
2018/07/17	2	37.63	7	37.09	36.60	-5	5,762	-0.09%
2018/07/16	22	36.50	15	36.23	36.60	7	5,339	0.13%
2018/07/13	0	0.00	3	34.62	34.55	-3	4,786	-0.06%
2018/07/12	3	34.40	0	0.00	34.45	3	4,748	0.06%
2018/07/10	0	0.00	1	33.80	34.25	-1	4,786	-0.02%
2018/07/09	1	33.95	0	0.00	33.85	1	4,843	0.02%
2018/07/05	4	34.50	4	34.59	34.10	0	4,768	0.00%
2018/07/03	0	0.00	12	34.25	33.80	-12	4,754	-0.25%
2018/06/15	3	34.58	5	35.25	34.45	-2	5,246	-0.04%
2018/06/13	1	34.45	0	0.00	34.45	1	5,513	0.02%
2018/06/12	0	0.00	1	34.05	34.05	-1	5,732	-0.02%
2018/06/05	0	0.00	5	33.55	33.55	-5	6,100	-0.08%
2018/05/30	4	32.95	0	0.00	33.05	4	6,207	0.06%
2018/05/28	0	0.00	1	33.25	33.15	-1	6,108	-0.02%
2018/05/24	1	33.65	0	0.00	33.50	1	6,061	0.02%
2018/05/23	10	33.90	0	0.00	33.90	10	6,042	0.17%
2018/05/22	21	34.42	0	0.00	34.30	21	6,002	0.35%
2018/05/16	0	0.00	3	33.35	33.05	-3	5,779	-0.05%
2018/05/15	0	0.00	15	32.97	33.00	-15	5,915	-0.25%
2018/05/14	0	0.00	3	33.27	33.50	-3	5,932	-0.05%
2018/05/08	5	32.45	1	32.25	32.15	4	5,456	0.07%
2018/05/07	6	32.09	0	0.00	32.00	6	5,402	0.11%
2018/05/03	0	0.00	8	31.90	31.95	-8	5,365	-0.15%
2018/05/02	0	0.00	2	32.03	31.85	-2	5,367	-0.04%
2018/04/25	1	30.95	0	0.00	31.35	1	5,306	0.02%
2018/04/23	0	0.00	1	31.95	32.00	-1	5,305	-0.02%
2018/04/20	6	31.83	4	31.85	31.75	2	5,285	0.04%
2018/04/19	1	31.70	0	0.00	31.75	1	5,284	0.02%
2018/04/18	1	31.70	7	31.75	31.70	-6	5,286	-0.11%
2018/04/17	3	31.80	2	31.90	31.85	1	5,269	0.02%
2018/04/16	2	31.55	0	0.00	31.55	2	5,253	0.04%
2018/04/13	3	31.88	3	32.12	31.95	0	5,233	0.00%
2018/04/10	3	33.05	5	32.39	32.40	-2	5,303	-0.04%
2018/04/09	2	32.20	0	0.00	32.15	2	5,142	0.04%
2018/04/03	0	0.00	1	32.05	32.05	-1	5,113	-0.02%
2018/03/30	0	0.00	10	32.05	31.90	-10	5,051	-0.20%
2018/03/29	7	31.90	0	0.00	31.85	7	5,005	0.14%
2018/03/28	2	32.10	2	31.75	31.75	0	5,058	0.00%
2018/03/27	2	31.70	4	31.76	31.65	-2	5,066	-0.04%
2018/03/26	9	31.93	0	0.00	31.70	9	5,282	0.17%
2018/03/23	3	31.40	7	31.37	31.75	-4	5,348	-0.07%
2018/03/22	2	31.50	15	31.66	31.30	-13	5,213	-0.25%
2018/03/21	0	0.00	1	31.95	31.80	-1	5,155	-0.02%
2018/03/20	7	31.49	13	31.53	31.80	-6	5,128	-0.12%
2018/03/19	12	32.01	6	31.91	31.45	6	5,051	0.12%
2018/03/16	2	30.90	8	31.12	31.30	-6	4,629	-0.13%
2018/03/15	0	0.00	5	30.55	30.70	-5	4,303	-0.12%
2018/03/14	20	30.37	27	30.74	30.30	-7	4,206	-0.17%
2018/03/13	20	30.16	13	30.27	30.35	7	4,003	0.17%
2018/03/12	1	29.35	4	29.45	29.35	-3	3,788	-0.08%
2018/03/09	0	0.00	6	29.12	29.25	-6	3,769	-0.16%
2018/03/08	0	0.00	5	29.09	29.00	-5	3,778	-0.13%
2018/03/07	1	28.80	1	28.40	28.75	0	3,778	0.00%
2018/03/05	1	28.55	1	28.35	28.30	0	3,809	0.00%
2018/03/02	15	27.89	0	0.00	28.00	15	3,831	0.39%
2018/03/01	0	0.00	2	28.00	28.00	-2	3,908	-0.05%
2018/02/27	5	27.89	1	27.80	27.70	4	3,971	0.10%
2018/02/22	15	26.70	0	0.00	26.70	15	4,301	0.35%
2018/02/09	0	0.00	16	24.69	25.05	-16	4,411	-0.36%
2018/02/08	2	25.75	0	0.00	25.60	2	4,376	0.05%
2018/02/07	3	26.55	1	26.85	26.15	2	4,319	0.05%
2018/02/06	1	28.15	0	0.00	27.45	1	4,217	0.02%
2018/02/02	1	29.15	0	0.00	29.10	1	4,275	0.02%
2018/01/22	0	0.00	1	29.00	28.85	-1	5,289	-0.02%
2018/01/18	0	0.00	1	29.00	29.05	-1	5,477	-0.02%
2018/01/17	3	28.90	3	28.95	28.90	0	5,670	0.00%
2018/01/16	2	28.45	0	0.00	28.55	2	5,877	0.03%
2018/01/15	0	0.00	1	28.55	28.60	-1	6,158	-0.02%
2018/01/11	3	28.00	0	0.00	28.20	3	6,747	0.04%
2018/01/10	1	28.10	0	0.00	28.15	1	7,126	0.01%
2018/01/08	6	28.04	2	28.25	28.05	4	7,961	0.05%
2018/01/04	0	0.00	2	30.10	30.10	-2	8,020	-0.02%
2018/01/03	1	30.35	0	0.00	30.15	1	8,070	0.01%