至上 (8112)-元大-中壢券商分點個股進出

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
85.1
漲跌
▲3.0
漲幅
+3.65%
成交量
11,410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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/24	21.3	84.32	56	85.05	85.10	-34.7	11,984	-0.29%
2024/04/23	12.1	82.21	12	82.10	82.10	0.1	12,113	0.00%
2024/04/22	20.2	81.15	17.5	80.70	80.80	2.7	12,137	0.02%
2024/04/19	124.4	82.25	27.3	81.62	81.90	97.1	12,135	0.80%	大買/
2024/04/18	78.2	83.86	26	83.37	83.20	52.2	11,973	0.44%
2024/04/17	23.2	83.69	16	84.06	84.00	7.2	11,941	0.06%
2024/04/16	40.1	83.39	30.2	82.77	82.90	9.9	11,834	0.08%
2024/04/15	44.7	84.76	40	84.95	85.90	4.6	11,654	0.04%
2024/04/12	66.4	86.89	62.3	87.27	86.60	4.1	11,465	0.04%
2024/04/11	22	84.44	41.1	84.21	85.20	-19.1	11,171	-0.17%
2024/04/10	45	83.47	45.1	83.19	82.10	-0.2	10,944	0.00%
2024/04/09	99.2	82.68	78	82.64	83.50	21.2	10,705	0.20%
2024/04/08	22.1	77.61	22.2	78.45	78.50	-0.1	10,139	0.00%
2024/04/03	10	74.46	22	74.51	74.80	-12	9,939	-0.12%
2024/04/02	14.1	74.72	16	74.88	74.80	-1.9	9,974	-0.02%
2024/04/01	9	73.53	5	73.74	73.60	4	10,070	0.04%
2024/03/29	8.1	73.23	13	72.88	72.80	-4.9	10,095	-0.05%
2024/03/28	1	74.78	15	74.77	74.00	-14	10,153	-0.14%
2024/03/27	15	73.92	18.4	74.25	74.00	-3.3	10,307	-0.03%
2024/03/26	31.2	73.41	13	73.67	73.70	18.1	10,381	0.17%
2024/03/25	8	75.60	123.1	75.47	75.40	-115.1	10,358	-1.11%	大賣/鉅額交易
2024/03/22	142.1	74.87	27.1	75.53	75.60	115	10,620	1.08%	大買/鉅額交易
2024/03/21	58	75.96	62.2	75.62	77.00	-4.2	10,519	-0.04%
2024/03/20	28.2	71.38	25.8	71.42	71.70	2.4	10,233	0.02%
2024/03/19	30.6	72.39	157.6	72.29	72.10	-127.1	10,525	-1.21%	大賣/鉅額交易
2024/03/18	25.6	69.56	37.1	69.62	70.10	-11.6	10,986	-0.11%
2024/03/15	18	67.68	6	67.62	68.10	12	11,822	0.10%
2024/03/14	19.1	67.41	4	67.35	67.40	15.1	12,565	0.12%
2024/03/13	111.1	69.28	83.7	68.08	68.40	27.4	13,150	0.21%	大買/
2024/03/12	132	70.11	139	70.21	69.60	-7	12,989	-0.05%	大買/大賣/
2024/03/11	66.1	68.91	122	68.64	68.60	-55.9	12,537	-0.45%	大賣/
2024/03/08	66	68.14	133	67.28	66.80	-67	12,335	-0.54%	大賣/
2024/03/07	192	67.84	102	69.01	67.50	90	12,051	0.75%	大買/大賣/
2024/03/06	9	65.76	49.1	66.03	66.90	-40.1	11,467	-0.35%
2024/03/05	20.1	64.72	6.5	64.74	64.40	13.6	11,470	0.12%
2024/03/04	25.1	64.14	33.7	64.52	64.00	-8.6	11,550	-0.07%
2024/03/01	15	62.62	5	63.10	62.60	10	11,375	0.09%
2024/02/29	22.1	62.83	16	62.88	62.40	6.1	11,336	0.05%
2024/02/27	10	62.13	4	62.03	61.70	6	11,206	0.05%
2024/02/26	7.2	62.24	0	0.00	62.30	7.2	11,166	0.06%
2024/02/23	5	63.64	4	63.75	63.10	1	11,113	0.01%
2024/02/22	17.8	62.91	15	62.90	63.20	2.8	11,086	0.03%
2024/02/21	14.3	63.52	21	63.54	63.20	-6.7	11,063	-0.06%
2024/02/20	85	65.21	49.5	64.50	63.60	35.5	11,038	0.32%
2024/02/19	6.6	64.64	25.5	64.87	64.80	-18.9	10,812	-0.17%
2024/02/16	6.3	62.38	0	0.00	62.70	6.3	10,652	0.06%
2024/02/15	14	61.67	15	61.87	61.90	-1	10,601	-0.01%
2024/02/05	1	60.90	8	61.20	60.90	-7	10,572	-0.07%
2024/02/02	1	60.60	0	0.00	60.80	1	10,572	0.01%
2024/02/01	11	61.11	12	61.11	61.10	-1	10,591	-0.01%
2024/01/31	8	60.20	5	60.16	60.20	3	10,583	0.03%
2024/01/30	6	60.14	0	0.00	60.10	6	10,621	0.06%
2024/01/29	15.5	60.93	12.2	60.90	60.90	3.3	10,612	0.03%
2024/01/26	3	60.10	0	0.00	60.30	3	10,621	0.03%
2024/01/25	6.3	60.33	2	60.80	60.20	4.3	10,653	0.04%
2024/01/24	3.4	61.53	1	61.70	61.30	2.4	10,710	0.02%
2024/01/23	8.4	61.88	4	62.10	61.70	4.4	10,759	0.04%
2024/01/22	1.5	61.80	1	62.50	62.50	0.5	10,750	0.00%
2024/01/19	1.5	60.80	2.3	60.94	60.90	-0.8	10,686	-0.01%
2024/01/18	15	61.62	61	60.97	60.70	-46	10,683	-0.43%
2024/01/17	109.1	64.31	50	63.87	63.90	59.1	10,517	0.56%	大買/
2024/01/16	22.1	62.92	31	63.17	63.70	-8.9	10,256	-0.09%
2024/01/15	43	62.98	21	62.83	63.00	22	10,200	0.22%
2024/01/12	7	61.57	8	61.61	61.50	-1	10,128	-0.01%
2024/01/11	6	60.50	4.2	60.75	61.30	1.8	10,142	0.02%
2024/01/10	2	61.10	9	61.01	61.10	-7	10,148	-0.07%
2024/01/09	1	60.70	28.5	60.87	61.30	-27.5	10,148	-0.27%
2024/01/08	17	61.04	11	60.91	61.10	6	10,164	0.06%
2024/01/05	14.2	61.55	15	61.67	61.00	-0.8	10,189	-0.01%
2024/01/04	13	60.97	42.2	60.99	61.30	-29.2	10,082	-0.29%
2024/01/03	38.5	60.90	13	61.10	60.80	25.5	10,060	0.25%
2024/01/02	8	60.66	2.5	61.08	61.10	5.5	10,074	0.05%
2023/12/29	21.6	60.52	12	60.36	60.50	9.6	10,050	0.10%
2023/12/28	9	59.52	3	59.60	59.70	6	10,007	0.06%
2023/12/27	37.5	60.41	10	60.34	60.30	27.5	10,084	0.27%
2023/12/26	2	59.20	1	59.10	59.70	1	9,984	0.01%
2023/12/25	20.1	59.42	5.1	58.97	59.00	15	9,956	0.15%
2023/12/22	34	60.23	17.3	59.95	59.90	16.7	9,845	0.17%
2023/12/21	35	59.90	35.7	59.92	60.00	-0.6	9,801	-0.01%
2023/12/20	18.1	61.34	9	60.96	60.80	9.1	9,808	0.09%
2023/12/19	21	61.93	22.2	61.61	61.30	-1.2	9,707	-0.01%
2023/12/18	28.2	66.48	136.5	66.14	65.10	-108.2	9,440	-1.15%	大賣/鉅額交易
2023/12/15	25.4	68.61	58.5	68.77	68.00	-33.1	9,308	-0.36%
2023/12/14	108.7	71.16	71.2	71.19	71.10	37.5	9,309	0.40%	大買/
2023/12/13	159.5	71.80	179.9	71.79	71.50	-20.4	8,959	-0.23%	大買/大賣/
2023/12/12	247.2	69.28	239.3	69.22	68.90	7.9	8,387	0.09%	大買/大賣/
2023/12/11	235.2	66.39	151.2	67.37	68.30	84	7,654	1.10%	大買/大賣/
2023/12/08	78.5	59.45	106.8	59.89	62.10	-28.3	6,960	-0.41%	大賣/
2023/12/07	7.1	56.46	6.1	56.58	56.50	1	6,457	0.02%
2023/12/06	13	56.15	22	55.89	55.80	-9	6,522	-0.14%
2023/12/05	14	55.36	20	55.50	55.90	-6	6,865	-0.09%
2023/12/04	5	56.42	12	56.70	55.90	-7	7,563	-0.09%
2023/12/01	7	55.90	7.3	55.60	55.90	-0.3	8,376	0.00%
2023/11/30	58.2	56.62	24	55.97	55.90	34.2	8,432	0.41%
2023/11/29	18	55.17	31.3	55.22	55.70	-13.3	8,175	-0.16%
2023/11/28	0	0.00	12	53.40	53.60	-12	7,944	-0.15%
2023/11/27	0	0.00	1	54.00	53.20	-1	8,023	-0.01%
2023/11/22	3.1	53.53	1.2	53.90	53.30	1.9	8,151	0.02%
2023/11/21	4.1	54.37	1.2	54.47	54.40	2.9	8,222	0.04%
2023/11/20	0	0.00	25	54.14	54.40	-25	8,278	-0.30%
2023/11/17	7.4	53.45	2.2	53.69	53.40	5.2	8,290	0.06%
2023/11/16	3.3	53.05	0.1	53.20	53.50	3.2	8,289	0.04%
2023/11/15	10.2	53.40	1	53.20	53.30	9.2	8,305	0.11%
2023/11/14	2	53.60	0	0.00	53.60	2	8,334	0.02%
2023/11/13	19.3	53.24	0	0.00	53.20	19.3	8,409	0.23%
2023/11/10	3	53.67	1.1	53.53	53.60	1.9	8,459	0.02%
2023/11/09	7.1	54.51	6	54.25	54.10	1.1	8,586	0.01%
2023/11/08	14	54.90	4.1	54.95	54.90	9.9	8,686	0.11%
2023/11/07	12	54.25	2.1	54.15	54.30	9.9	9,019	0.11%
2023/11/06	3	55.43	2	55.20	55.20	1	9,309	0.01%
2023/11/03	1	55.50	3	56.13	55.40	-2	9,327	-0.02%
2023/11/02	4	56.08	3.2	55.99	55.90	0.8	9,323	0.01%
2023/11/01	19	56.10	43	56.07	56.20	-24	9,300	-0.26%
2023/10/31	0	0.00	7	55.50	55.60	-7	9,213	-0.08%
2023/10/30	5	54.50	25.7	54.97	55.40	-20.7	9,174	-0.23%
2023/10/27	3	54.10	16	54.17	54.30	-13	9,179	-0.14%
2023/10/26	3	53.80	2	54.35	53.80	1	9,232	0.01%
2023/10/25	2	55.35	2.1	55.00	54.90	-0.1	9,232	0.00%
2023/10/24	2	55.10	6	55.07	55.30	-4	9,315	-0.04%
2023/10/23	0	0.00	6	54.60	54.90	-6	9,409	-0.06%
2023/10/20	2	53.85	4	54.15	54.20	-2	9,481	-0.02%
2023/10/19	1.1	53.57	9	54.24	54.60	-7.9	9,479	-0.08%
2023/10/18	4.1	52.97	1	53.00	52.80	3.1	9,452	0.03%
2023/10/17	2	53.95	1	53.90	53.60	1	9,445	0.01%
2023/10/16	5.1	53.32	5.5	53.41	53.40	-0.4	9,528	0.00%
2023/10/13	4.6	54.55	3	54.53	54.30	1.6	9,581	0.02%
2023/10/12	3.3	55.87	9	55.76	55.60	-5.7	9,622	-0.06%
2023/10/11	3	55.97	6	55.38	55.40	-3	9,790	-0.03%
2023/10/06	9.1	55.50	8	55.06	56.00	1.1	9,756	0.01%
2023/10/05	9.1	56.51	7	56.20	55.90	2	9,667	0.02%
2023/10/04	5	56.00	4.1	56.17	56.40	0.9	9,596	0.01%
2023/10/03	18	56.37	26	56.05	56.10	-8	9,560	-0.08%
2023/10/02	12	55.35	13.1	55.47	55.30	-1.1	9,442	-0.01%
2023/09/28	10.1	54.99	25	55.06	55.10	-15	9,527	-0.16%
2023/09/27	6	54.78	21	54.88	55.00	-15	9,598	-0.16%
2023/09/26	41.2	55.05	12	55.10	54.60	29.2	9,605	0.30%
2023/09/25	21	55.24	62.4	55.02	55.30	-41.4	9,481	-0.44%
2023/09/22	13	53.55	17.2	53.38	54.40	-4.2	9,348	-0.05%
2023/09/21	9.4	53.75	4	54.20	53.80	5.4	9,299	0.06%
2023/09/20	16.1	54.62	17.1	54.26	54.10	-1	9,202	-0.01%
2023/09/19	43	55.41	85.2	55.10	54.80	-42.2	9,020	-0.47%
2023/09/18	37	54.85	23.1	54.60	54.40	13.9	8,707	0.16%
2023/09/15	54	54.10	64	54.22	54.10	-10	8,549	-0.12%
2023/09/14	85.1	54.11	105.8	53.70	53.20	-20.7	8,319	-0.25%	大賣/
2023/09/13	136.1	52.76	108.9	52.69	52.70	27.1	8,029	0.34%	大買/大賣/
2023/09/12	43.3	51.70	45.3	51.70	51.80	-2.1	7,828	-0.03%
2023/09/11	18.2	50.52	17.2	50.62	50.60	0.9	7,656	0.01%
2023/09/08	66.5	51.34	60.2	51.38	51.10	6.3	7,604	0.08%
2023/09/07	105	51.60	53.5	51.74	50.40	51.5	7,266	0.71%	大買/
2023/09/06	100.7	52.65	145	53.20	55.20	-44.3	6,606	-0.67%	大賣/
2023/09/05	9.1	49.71	29.1	49.89	50.20	-20	5,774	-0.35%
2023/09/04	9	48.17	14	48.34	48.40	-5	5,700	-0.09%
2023/09/01	5.1	48.22	6	48.53	48.20	-1	5,771	-0.02%
2023/08/31	18	47.77	12.2	47.78	48.20	5.8	5,764	0.10%
2023/08/30	20.1	48.61	1	49.45	48.20	19.1	5,726	0.33%
2023/08/29	40	49.13	28	49.39	49.20	12	5,728	0.21%
2023/08/28	10	49.49	13	49.74	49.25	-3	5,701	-0.05%
2023/08/25	17	49.86	22.5	49.98	49.85	-5.5	5,664	-0.10%
2023/08/24	31.5	48.80	22	49.21	49.10	9.5	5,566	0.17%
2023/08/23	7	49.55	10	49.57	49.75	-3	5,486	-0.05%
2023/08/22	5	49.25	5	49.95	49.55	0	5,441	0.00%
2023/08/21	6	49.48	6.3	49.72	49.90	-0.3	5,409	-0.01%
2023/08/18	19	50.16	6.7	50.26	49.65	12.3	5,364	0.23%
2023/08/17	5.4	50.16	19.3	50.23	50.40	-13.9	5,300	-0.26%
2023/08/16	4.2	48.69	1.1	48.40	48.95	3.2	5,211	0.06%
2023/08/15	5.3	48.31	14	48.82	49.25	-8.7	5,131	-0.17%
2023/08/14	25.3	50.12	18.6	50.44	49.95	6.7	5,014	0.13%
2023/08/11	29	51.16	41.1	51.05	51.20	-12.1	4,888	-0.25%
2023/08/10	80.1	50.14	56.3	49.93	49.35	23.7	4,537	0.52%
2023/08/09	2.2	48.93	9.5	49.02	49.20	-7.4	4,205	-0.18%
2023/08/08	12	48.55	22.6	48.43	48.60	-10.6	4,182	-0.25%
2023/08/07	0	0.00	0.2	48.35	48.35	-0.2	4,176	0.00%
2023/08/04	4.1	47.14	2	46.80	47.80	2.1	4,190	0.05%
2023/08/02	6	48.03	12	47.77	47.40	-6	4,158	-0.14%
2023/08/01	1	47.40	17.1	47.73	47.90	-16.1	4,129	-0.39%
2023/07/31	1.1	48.56	17	49.01	48.30	-15.9	4,092	-0.39%
2023/07/28	7.2	48.87	10.5	49.22	49.05	-3.3	4,033	-0.08%
2023/07/27	14.4	49.80	14	49.51	49.30	0.4	3,992	0.01%
2023/07/26	128	49.81	18.1	49.86	49.85	109.9	3,900	2.82%	大買/鉅額交易
2023/07/25	7	49.07	11.1	48.92	49.05	-4	3,774	-0.11%
2023/07/24	3.2	48.55	28	48.58	48.55	-24.9	3,672	-0.68%
2023/07/21	3.1	48.11	13	48.17	48.40	-9.9	3,631	-0.27%
2023/07/20	1.2	47.38	13	48.17	48.30	-11.8	3,602	-0.33%
2023/07/19	14	48.47	21	48.49	47.95	-7	3,545	-0.20%
2023/07/18	22	48.07	20	48.27	47.95	2	3,462	0.06%
2023/07/17	2	46.63	2	46.70	47.00	0	3,335	0.00%
2023/07/14	14	46.77	29	46.58	47.40	-15	3,225	-0.47%
2023/07/13	11	43.94	8	43.81	43.85	3	3,018	0.10%
2023/07/12	4.5	43.14	0	0.00	43.15	4.5	3,001	0.15%
2023/07/11	5	43.25	1	43.10	43.10	4	2,999	0.13%
2023/07/10	5	42.55	1	42.15	42.20	4	2,993	0.14%
2023/07/07	11.1	43.14	7	43.36	43.40	4.1	2,960	0.14%
2023/07/06	16	44.28	15	44.33	44.20	1	2,919	0.04%
2023/07/05	21.2	48.58	10	48.30	48.35	11.2	2,745	0.41%
2023/07/04	5	48.65	11.1	48.70	48.80	-6.1	2,626	-0.23%
2023/07/03	19.4	48.87	2	49.00	48.85	17.4	2,570	0.68%
2023/06/30	7	48.43	7	48.45	48.40	0	2,544	0.00%
2023/06/29	1	49.20	1	48.75	48.75	0	2,508	0.00%
2023/06/28	1	48.70	1	48.70	48.80	0	2,460	0.00%
2023/06/27	4	48.29	2	48.38	48.20	2	2,449	0.08%
2023/06/26	3	49.05	8	48.92	48.90	-5	2,440	-0.20%
2023/06/21	14	48.50	2	48.60	48.85	12	2,433	0.49%
2023/06/20	12	48.77	10.7	48.35	48.25	1.4	2,405	0.06%
2023/06/19	1	48.60	1	48.90	48.85	0	2,418	0.00%
2023/06/16	27	49.11	16	49.16	48.90	11	2,470	0.45%
2023/06/15	6.1	49.85	1	50.00	49.95	5.1	2,456	0.21%
2023/06/14	10	50.08	2.1	49.96	50.40	7.9	2,548	0.31%
2023/06/13	31	49.85	5	49.62	49.60	26	2,519	1.03%
2023/06/12	11	49.48	10.1	49.32	49.90	0.9	2,567	0.04%
2023/06/09	12	49.16	38	48.97	49.45	-26	2,587	-1.00%
2023/06/08	2	49.48	7	49.51	49.50	-5	2,633	-0.19%
2023/06/07	8	49.03	9	49.11	49.15	-1	2,732	-0.04%
2023/06/06	3	48.11	3	48.17	48.15	-0.1	2,785	0.00%
2023/06/05	8.2	48.10	7.1	48.09	48.00	1.1	2,788	0.04%
2023/06/02	6.3	47.49	10	47.40	47.70	-3.8	2,794	-0.13%
2023/06/01	1.5	46.65	8	46.52	46.75	-6.5	2,843	-0.23%
2023/05/31	2	46.13	0.5	46.05	46.25	1.6	3,021	0.05%
2023/05/30	2	45.98	3	46.15	46.05	-1	3,223	-0.03%
2023/05/29	4.2	46.27	11	46.20	46.30	-6.8	3,236	-0.21%
2023/05/26	3	45.75	2.6	45.69	45.75	0.4	3,224	0.01%
2023/05/25	3	45.72	1	45.70	45.65	2	3,232	0.06%
2023/05/24	0.5	45.85	0	0.00	45.90	0.5	3,229	0.02%
2023/05/23	5	45.71	7	45.72	45.80	-2	3,230	-0.06%
2023/05/22	4.1	45.84	2	45.80	45.80	2.1	3,230	0.06%
2023/05/19	7.7	45.54	8.1	45.51	45.60	-0.4	3,216	-0.01%
2023/05/18	20.6	45.27	10.9	45.26	45.45	9.7	3,196	0.30%
2023/05/17	8.5	45.02	12.2	44.94	45.05	-3.6	3,152	-0.12%
2023/05/16	7.2	44.72	0	0.00	44.65	7.2	3,114	0.23%
2023/05/15	3.2	44.84	11	44.81	44.80	-7.8	3,096	-0.25%
2023/05/12	2.3	44.76	2	44.65	44.95	0.3	3,079	0.01%
2023/05/11	0.1	44.75	0	0.00	44.75	0.1	3,058	0.00%
2023/05/10	6.1	44.73	7	44.63	44.90	-0.9	3,077	-0.03%
2023/05/09	7.2	44.35	0	0.00	44.30	7.2	3,029	0.24%
2023/05/08	2.4	44.55	0	0.00	44.55	2.4	3,019	0.08%
2023/05/05	1	44.55	4	44.54	44.65	-3	3,018	-0.10%
2023/05/04	2	44.45	5	44.50	44.55	-3	3,021	-0.10%
2023/05/03	0.1	44.08	0	0.00	44.15	0.1	3,007	0.00%
2023/05/02	6	43.68	13.3	43.42	43.50	-7.3	2,998	-0.24%
2023/04/28	3.1	43.57	0	0.00	43.40	3.1	2,987	0.10%
2023/04/26	0.1	42.95	19	43.11	43.45	-19	2,963	-0.64%
2023/04/25	13.1	43.50	1	43.30	43.05	12.1	2,946	0.41%
2023/04/24	0	0.00	11	43.39	43.55	-11	2,927	-0.38%
2023/04/21	4.1	43.80	1	43.60	43.45	3.1	2,916	0.11%
2023/04/20	1	44.25	0.1	44.45	44.25	0.9	2,889	0.03%
2023/04/19	1.6	44.50	1	44.45	44.35	0.6	2,891	0.02%
2023/04/18	1.1	44.60	3.5	44.61	44.50	-2.4	2,886	-0.08%
2023/04/17	0	0.00	5	44.65	44.70	-5	2,903	-0.17%
2023/04/14	0.1	44.30	0	0.00	44.30	0.1	2,888	0.00%
2023/04/13	2.1	44.51	2.2	44.51	44.20	-0.1	2,864	0.00%
2023/04/12	2	44.55	3	44.55	44.60	-1	2,835	-0.04%
2023/04/11	4	44.51	12	44.70	44.80	-8	2,800	-0.29%
2023/04/10	0	0.00	3	44.60	44.65	-3	2,780	-0.11%
2023/04/07	3	45.25	6	44.95	45.10	-3	2,753	-0.11%
2023/04/06	6	44.69	4	44.75	45.00	2	2,714	0.07%
2023/03/31	5	44.35	13	44.27	44.55	-8	2,681	-0.30%
2023/03/30	2	43.93	1	43.90	43.90	1	2,617	0.04%
2023/03/29	5	43.90	2.6	43.87	43.90	2.4	2,601	0.09%
2023/03/28	3	43.72	27.4	43.80	43.75	-24.4	2,596	-0.94%
2023/03/27	6	43.88	20.9	44.01	43.95	-14.9	2,572	-0.58%
2023/03/24	1	43.80	16	43.82	43.75	-15	2,562	-0.59%
2023/03/23	3	43.70	1.8	43.75	43.80	1.2	2,541	0.05%
2023/03/22	7	43.77	8.2	43.82	43.80	-1.2	2,522	-0.05%
2023/03/21	4	43.33	2	43.33	43.60	2	2,472	0.08%
2023/03/20	27	43.22	7	42.79	42.85	20	2,388	0.84%
2023/03/17	6	43.11	6	43.15	43.20	0	2,322	0.00%
2023/03/16	8	42.85	30.5	42.70	42.80	-22.5	2,195	-1.02%
2023/03/15	7	43.11	20	42.93	42.85	-13	2,171	-0.60%
2023/03/14	5	42.80	10	42.93	42.75	-5	2,080	-0.24%
2023/03/13	7	42.84	33	42.45	42.95	-26	1,994	-1.30%
2023/03/10	18.3	42.66	260.5	42.70	42.60	-242.2	1,881	-12.87%	大賣/鉅額交易
2023/03/09	74.1	42.26	56	42.52	42.20	18.1	1,739	1.04%
2023/03/08	64	41.31	15	40.84	41.15	49	1,593	3.07%
2023/03/07	25.2	40.99	36	40.88	41.00	-10.8	1,553	-0.70%
2023/03/06	24	41.49	51.3	41.41	41.45	-27.3	1,494	-1.83%
2023/03/03	25.2	42.45	55.2	42.53	42.75	-30	1,384	-2.17%
2023/03/02	100.3	40.82	97	40.14	41.35	3.3	1,175	0.28%
2023/03/01	0	0.00	65.6	38.84	39.05	-65.6	958	-6.84%
2023/02/24	20	38.54	4	38.55	38.60	16	933	1.71%
2023/02/23	22	38.71	12	38.64	38.65	10	920	1.09%
2023/02/22	0	38.65	36	38.42	38.60	-36	909	-3.96%
2023/02/21	8.1	38.53	25	38.58	38.60	-16.9	907	-1.86%
2023/02/20	8.3	38.01	10	38.00	38.25	-1.7	905	-0.19%
2023/02/17	11	37.80	1.3	37.84	37.85	9.7	903	1.07%
2023/02/16	0.2	37.85	0	0.00	37.75	0.2	911	0.02%
2023/02/15	25.3	37.49	1	37.50	37.60	24.3	929	2.62%
2023/02/14	1.3	37.60	0	0.00	37.70	1.3	938	0.14%
2023/02/13	0.2	37.38	0	0.00	37.45	0.2	951	0.02%
2023/02/10	11	37.50	0	0.00	37.40	11	964	1.14%
2023/02/09	3.1	37.50	0	0.00	37.50	3.1	973	0.32%
2023/02/08	6.5	37.42	1	37.40	37.45	5.5	968	0.56%
2023/02/07	16.2	38.26	0	38.30	38.25	16.2	921	1.76%
2023/02/06	3	38.25	0.1	38.20	38.25	2.9	918	0.32%
2023/02/03	2	38.20	7	38.19	38.30	-5	920	-0.54%
2023/02/02	1.8	37.94	5	37.85	38.10	-3.3	907	-0.36%
2023/02/01	0.5	37.46	0	0.00	37.50	0.5	888	0.06%
2023/01/31	7.2	37.66	0	0.00	37.30	7.2	885	0.81%
2023/01/30	27	37.52	0	37.55	37.60	27	869	3.10%
2023/01/17	41.1	37.06	0	0.00	37.10	41.1	856	4.80%
2023/01/13	11.2	36.75	0	0.00	36.60	11.2	856	1.31%
2023/01/12	5	37.00	3	37.03	36.90	2	866	0.23%
2023/01/11	11	37.11	0	37.00	36.90	11	868	1.26%
2023/01/10	7	37.09	0	37.10	37.10	7	873	0.80%
2023/01/09	28	37.09	0	0.00	37.15	28	874	3.20%
2023/01/06	1.4	36.99	2	37.05	37.00	-0.6	876	-0.07%
2023/01/05	25.4	37.12	2	36.90	36.85	23.4	894	2.61%
2023/01/04	0	0.00	0.2	36.25	36.20	-0.2	878	-0.02%
2023/01/03	12	35.63	0	0.00	35.80	12	887	1.35%
2022/12/28	11.1	35.79	0	0.00	35.80	11.1	905	1.23%
2022/12/27	1	36.00	0	0.00	35.95	1	914	0.11%
2022/12/23	0.1	35.95	0	0.00	36.05	0.1	952	0.01%
2022/12/22	0.4	35.80	0	0.00	35.80	0.4	964	0.04%
2022/12/21	0	0.00	0.1	35.80	35.50	-0.1	996	-0.01%
2022/12/20	3.3	35.44	1	35.95	35.30	2.3	1,013	0.22%
2022/12/19	0.1	35.80	0	0.00	35.90	0.1	1,039	0.01%
2022/12/16	3.3	35.95	0	0.00	35.85	3.3	1,044	0.32%
2022/12/15	0.1	36.60	0	0.00	36.55	0.1	1,032	0.01%
2022/12/14	1.4	36.47	0	0.00	36.50	1.4	1,048	0.14%
2022/12/13	0	0.00	4	36.60	36.40	-4	1,052	-0.38%
2022/12/09	5.1	36.60	0	0.00	36.65	5.1	1,092	0.47%
2022/12/08	10.3	36.15	2	36.23	36.55	8.3	1,114	0.74%
2022/12/07	2.4	36.35	7	36.33	36.40	-4.6	1,132	-0.41%
2022/12/06	30.1	37.82	0	0.00	37.50	30.1	1,123	2.68%
2022/12/05	46.4	38.24	6	38.28	38.10	40.4	1,132	3.56%
2022/12/02	46	37.97	0.3	38.00	38.00	45.7	1,142	4.00%
2022/12/01	7	37.87	0	0.00	37.95	7	1,167	0.60%
2022/11/30	3.4	37.94	0	0.00	37.95	3.4	1,163	0.29%
2022/11/29	0.1	37.25	0	0.00	37.30	0.1	1,157	0.01%
2022/11/28	0	0.00	1	37.20	37.20	-1	1,171	-0.09%
2022/11/23	1	36.90	0	0.00	36.85	1	1,197	0.09%
2022/11/22	0.2	36.95	0	0.00	36.85	0.2	1,214	0.02%
2022/11/21	0.2	36.70	0.6	36.70	36.55	-0.4	1,219	-0.03%
2022/11/17	1.4	36.83	0	0.00	36.70	1.4	1,230	0.11%
2022/11/16	0.3	36.77	0	0.00	36.80	0.3	1,230	0.03%
2022/11/15	0.2	36.55	0	0.00	36.70	0.2	1,228	0.02%
2022/11/14	3	36.35	1	36.40	36.35	2	1,244	0.16%
2022/11/11	1	36.75	0	0.00	36.40	1	1,248	0.08%
2022/11/10	0	0.00	1	36.05	36.30	-1	1,244	-0.08%
2022/11/09	0.2	35.95	1	35.90	35.90	-0.8	1,248	-0.07%
2022/11/08	1.2	35.61	2	35.90	35.60	-0.8	1,247	-0.06%
2022/11/07	2	35.15	0	0.00	35.20	2	1,263	0.16%
2022/11/04	0.4	34.20	0	0.00	34.45	0.4	1,269	0.03%
2022/11/02	2	34.15	0.1	34.25	34.30	1.9	1,282	0.15%
2022/11/01	1	33.50	0	0.00	33.85	1	1,291	0.08%
2022/10/26	0	32.85	0	0.00	32.80	0	1,352	0.00%
2022/10/25	1.4	33.13	0	0.00	32.75	1.4	1,369	0.10%
2022/10/21	0.2	33.25	0	0.00	33.05	0.2	1,383	0.01%
2022/10/20	3	32.75	0	0.00	33.95	3	1,396	0.21%
2022/10/19	1	33.50	0	0.00	33.40	1	1,397	0.07%
2022/10/17	0.2	32.60	0	0.00	33.05	0.2	1,421	0.01%
2022/10/14	0.2	33.15	0	0.00	33.30	0.2	1,460	0.01%
2022/10/13	1	32.87	1.6	32.81	32.30	-0.6	1,493	-0.04%
2022/10/12	5.1	33.51	0	0.00	33.55	5.1	1,497	0.34%
2022/10/11	1.2	33.72	0	0.00	33.75	1.2	1,516	0.08%
2022/10/07	2	34.73	0	0.00	34.45	2	1,556	0.13%
2022/10/06	1	34.85	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0.6	35.40	0	0.00	35.00	0.6	1,760	0.03%
2022/10/03	0.4	33.80	0	0.00	34.15	0.4	1,888	0.02%
2022/09/30	0	0.00	1.5	33.30	34.05	-1.5	1,928	-0.08%
2022/09/29	0	0.00	2	33.50	33.55	-2	1,939	-0.10%
2022/09/28	0.7	33.56	1	33.05	33.05	-0.3	1,970	-0.02%
2022/09/27	0.4	34.15	0	0.00	34.10	0.4	1,978	0.02%
2022/09/26	5.7	34.39	2	34.20	34.05	3.7	1,989	0.19%
2022/09/23	1.1	35.56	0	0.00	35.45	1.1	2,014	0.06%
2022/09/22	2.2	35.43	8	35.60	35.60	-5.8	2,045	-0.28%
2022/09/21	1.6	36.14	0	0.00	36.00	1.6	2,039	0.08%
2022/09/20	0.1	36.35	1	36.25	36.35	-1	2,026	-0.05%
2022/09/19	0	36.45	0	0.00	36.10	0	2,044	0.00%
2022/09/16	0.4	36.90	8	37.10	36.45	-7.6	2,062	-0.37%
2022/09/15	0.8	37.00	0	0.00	36.70	0.8	2,064	0.04%
2022/09/14	1.1	36.96	1.4	36.43	37.00	-0.3	2,084	-0.02%
2022/09/13	5	36.93	0	0.00	36.85	5	2,080	0.24%
2022/09/12	8	37.20	0	0.00	37.35	8	2,096	0.38%
2022/09/08	0.1	36.20	0	0.00	36.15	0.1	2,115	0.00%
2022/09/07	1.1	35.62	0	0.00	35.65	1.1	2,111	0.05%
2022/09/06	0.3	36.60	0	0.00	36.45	0.3	2,094	0.02%
2022/09/05	0.2	36.85	2	36.83	36.70	-1.8	2,096	-0.09%
2022/09/02	0	0.00	2	37.05	37.00	-2	2,101	-0.10%
2022/09/01	4.2	37.30	0	0.00	37.20	4.2	2,096	0.20%
2022/08/31	0.4	37.71	0	0.00	37.65	0.4	2,086	0.02%
2022/08/30	0.3	38.12	0	0.00	37.95	0.3	2,076	0.01%
2022/08/29	0.2	38.10	0	0.00	37.85	0.2	2,082	0.01%
2022/08/24	0.1	38.10	0	0.00	38.10	0.1	2,077	0.00%
2022/08/23	1.1	38.11	0	0.00	38.05	1.1	2,081	0.05%
2022/08/18	1	38.15	0	0.00	38.30	1	2,089	0.05%
2022/08/17	0.2	38.55	0	0.00	38.45	0.2	2,083	0.01%
2022/08/16	0.1	38.60	0	0.00	38.50	0.1	2,077	0.01%
2022/08/12	1.2	38.29	0	0.00	38.70	1.2	2,076	0.06%
2022/08/11	1.1	37.70	0	0.00	37.75	1.1	2,058	0.05%
2022/08/10	1	37.10	2	37.10	37.10	-1	2,062	-0.05%
2022/08/09	0	0.00	4	36.90	37.15	-4	2,086	-0.19%
2022/08/08	0	36.80	0	0.00	36.85	0	2,107	0.00%
2022/08/05	0	36.85	0	0.00	36.70	0	2,114	0.00%
2022/08/04	0.1	36.33	0	0.00	36.65	0.1	2,127	0.01%
2022/08/03	0.1	36.95	0	0.00	36.95	0.1	2,122	0.01%
2022/08/02	1.1	37.48	0	0.00	37.30	1.1	2,144	0.05%
2022/08/01	1	37.70	1	37.60	37.80	0	2,233	0.00%
2022/07/29	2	37.05	0	0.00	37.00	2	2,236	0.09%
2022/07/28	1.2	37.02	0	0.00	37.05	1.2	2,239	0.05%
2022/07/27	2	36.85	0	0.00	36.95	2	2,241	0.09%
2022/07/26	0	36.85	0	0.00	36.80	0	2,236	0.00%
2022/07/22	0.3	37.48	0	0.00	37.30	0.3	2,262	0.01%
2022/07/20	3.8	36.22	1	36.15	35.95	2.8	2,304	0.12%
2022/07/19	1	35.40	1	35.65	35.50	0	2,309	0.00%
2022/07/14	2.1	34.45	3	34.32	34.45	-0.9	2,277	-0.04%
2022/07/13	0	0.00	1	38.75	38.70	-1	2,180	-0.05%
2022/07/12	7.4	38.40	0.1	38.15	37.80	7.4	2,130	0.35%
2022/07/11	6.2	39.24	0	0.00	39.20	6.2	2,083	0.30%
2022/07/08	4.1	40.87	0	0.00	40.90	4.1	2,032	0.20%
2022/07/07	1.3	39.97	0.2	39.55	40.05	1.1	2,004	0.05%
2022/07/06	1.8	39.73	1.3	40.40	39.50	0.5	2,021	0.02%
2022/07/05	2.2	39.88	0.4	40.55	40.45	1.8	2,055	0.09%
2022/07/04	0.3	39.97	1.2	39.99	39.85	-0.9	2,061	-0.04%
2022/07/01	4.7	40.90	3	40.53	39.90	1.7	2,113	0.08%
2022/06/30	1.4	42.14	1	41.70	42.05	0.4	2,074	0.02%
2022/06/29	1.1	43.45	0	0.00	43.30	1.1	2,064	0.05%
2022/06/28	3.2	43.82	0.4	44.05	43.90	2.8	2,102	0.13%
2022/06/27	9	44.03	3.2	43.85	44.30	5.8	2,139	0.27%
2022/06/24	10.2	43.19	5	43.20	43.10	5.2	2,200	0.24%
2022/06/23	2	43.28	5.3	43.07	43.05	-3.3	2,219	-0.15%
2022/06/22	2.7	43.91	0	0.00	43.55	2.7	2,255	0.12%
2022/06/21	0	0.00	1	44.30	45.05	-1	2,270	-0.04%
2022/06/20	8	44.83	0.3	44.60	43.95	7.7	2,590	0.30%
2022/06/17	4.1	45.49	1	45.50	45.65	3.1	2,602	0.12%
2022/06/16	1	46.55	0	0.00	46.50	1	2,620	0.04%
2022/06/15	0.1	47.05	0	0.00	46.95	0.1	2,819	0.00%
2022/06/14	1.1	46.80	1	47.20	47.00	0.1	2,845	0.00%
2022/06/13	1.1	47.41	2	47.40	47.35	-0.9	2,893	-0.03%
2022/06/10	2.1	48.00	4	47.95	48.05	-1.9	2,937	-0.06%
2022/06/09	0	0.00	0.1	48.35	48.15	-0.1	2,978	0.00%
2022/06/08	0	0.00	2	48.30	48.30	-2	3,028	-0.07%
2022/06/07	1	48.60	0	0.00	48.50	1	3,097	0.03%
2022/06/02	0	0.00	2	48.30	48.20	-2	3,288	-0.06%
2022/06/01	0	0.00	1	48.10	48.25	-1	3,443	-0.03%
2022/05/31	2	47.90	0	0.00	47.70	2	3,486	0.06%
2022/05/30	1	47.85	4	47.91	47.95	-3	3,591	-0.08%
2022/05/27	0	0.00	0.2	48.10	48.05	-0.2	3,605	-0.01%
2022/05/26	1	48.20	0	0.00	47.80	1	3,656	0.03%
2022/05/25	2	48.05	0	0.00	48.10	2	3,742	0.05%
2022/05/23	2	48.15	4.3	48.05	48.05	-2.3	3,889	-0.06%
2022/05/20	0	0.00	0	47.85	47.75	0	4,000	0.00%
2022/05/19	0	47.10	2	47.23	47.60	-2	4,122	-0.05%
2022/05/18	0	47.55	1	47.90	47.90	-1	4,273	-0.02%
2022/05/17	1	47.20	0	47.10	47.40	1	5,272	0.02%
2022/05/16	0	0.00	2	46.75	46.35	-2	5,858	-0.03%
2022/05/13	3	46.50	2	46.65	46.90	1	5,964	0.02%
2022/05/12	0	46.55	2	46.80	46.25	-2	5,997	-0.03%
2022/05/11	0	0.00	1	46.70	46.60	-1	5,985	-0.02%
2022/05/10	2.1	46.41	2	46.36	47.20	0.1	5,997	0.00%
2022/05/09	39	47.13	15.1	47.32	46.90	23.9	6,009	0.40%
2022/05/05	1.2	46.89	1	46.90	46.80	0.2	5,946	0.00%
2022/05/04	1.3	46.25	0	0.00	46.25	1.3	5,958	0.02%
2022/04/28	3.1	45.32	0.9	45.40	45.15	2.2	6,072	0.04%
2022/04/27	2.1	44.86	4	45.25	45.15	-1.9	6,080	-0.03%
2022/04/26	9.1	46.42	30	46.15	46.15	-20.9	6,086	-0.34%
2022/04/25	8.1	47.38	1	47.10	47.15	7.1	6,076	0.12%
2022/04/22	6.1	48.81	0	0.00	48.80	6.1	6,049	0.10%
2022/04/21	0	0.00	1	48.35	48.60	-1	6,054	-0.02%
2022/04/20	4	48.13	6.3	48.11	48.20	-2.3	6,095	-0.04%
2022/04/19	3.2	47.83	1	47.85	47.85	2.2	6,106	0.04%
2022/04/18	7	47.66	12	47.88	47.55	-5	6,145	-0.08%
2022/04/15	8	48.19	4	48.13	48.15	4	6,147	0.07%
2022/04/14	2	48.90	26	49.15	48.70	-24	6,173	-0.39%
2022/04/13	3	48.82	0	0.00	49.10	3	6,196	0.05%
2022/04/12	18	48.56	6	49.06	48.25	12	6,291	0.19%
2022/04/11	24	49.32	3	50.50	49.15	21	6,341	0.33%
2022/04/08	9	50.26	7.9	50.60	50.40	1.1	6,382	0.02%
2022/04/07	7	50.79	2	50.75	50.40	5	6,601	0.08%
2022/04/06	1	51.50	6	51.68	51.70	-5	6,758	-0.07%
2022/04/01	3	51.77	0	0.00	52.00	3	6,918	0.04%
2022/03/31	3.2	52.25	6	52.00	52.00	-2.8	6,928	-0.04%
2022/03/30	3	52.40	1	52.20	52.40	2	6,909	0.03%
2022/03/29	7.1	52.10	4	52.58	52.20	3.1	6,968	0.04%
2022/03/28	6	51.40	0	0.00	51.80	6	6,918	0.09%
2022/03/25	8	51.13	1	51.50	51.20	7	6,894	0.10%
2022/03/24	10	51.60	10	51.70	51.80	0	6,856	0.00%
2022/03/23	47	51.20	16	51.20	51.40	31	6,850	0.45%
2022/03/22	11.3	52.54	12	52.75	53.30	-0.7	6,536	-0.01%
2022/03/21	2.5	52.34	3	52.63	52.50	-0.5	6,522	-0.01%
2022/03/18	0	0.00	2	51.50	51.30	-2	6,581	-0.03%
2022/03/17	9	51.24	1	51.20	51.30	8	6,452	0.12%
2022/03/16	11	50.75	0	0.00	50.60	11	6,501	0.17%
2022/03/15	5	51.44	1	51.20	51.10	4	6,611	0.06%
2022/03/14	1	52.40	3	52.10	52.40	-2	6,713	-0.03%
2022/03/11	4	52.48	3	52.53	52.60	1	6,925	0.01%
2022/03/10	11	52.48	11	52.42	52.40	0	6,905	0.00%
2022/03/09	11	50.60	30	50.99	51.40	-19	6,835	-0.28%
2022/03/08	43.3	50.46	0	0.00	49.85	43.3	6,797	0.64%
2022/03/07	18.9	51.82	2.1	52.16	51.70	16.8	6,688	0.25%
2022/03/04	12	54.30	0	0.00	54.00	12	6,622	0.18%
2022/03/03	39.3	54.51	35.4	54.01	54.30	3.9	6,613	0.06%
2022/03/02	0	53.60	0	0.00	53.70	0	6,526	0.00%
2022/03/01	1	53.60	3	53.67	53.70	-2	6,501	-0.03%
2022/02/25	1	53.50	3	53.20	53.10	-2	6,451	-0.03%
2022/02/24	8.3	52.37	4	52.45	52.70	4.3	6,381	0.07%
2022/02/23	2	53.10	2	53.15	53.30	0	6,349	0.00%
2022/02/22	16.3	52.76	12	52.44	52.30	4.3	6,318	0.07%
2022/02/21	8	53.29	7	53.26	53.20	1	6,204	0.02%
2022/02/18	27	53.16	24.8	53.18	53.60	2.2	6,091	0.04%
2022/02/17	100.1	55.49	93.3	55.22	53.90	6.8	5,972	0.11%
2022/02/16	69	53.63	108	53.79	54.70	-39	4,980	-0.78%	大賣/
2022/02/15	6	50.47	5	50.68	50.70	1	4,395	0.02%
2022/02/14	9	49.54	4	49.65	49.65	5	4,292	0.12%
2022/02/10	0.5	49.45	3	49.50	49.50	-2.5	4,270	-0.06%
2022/02/09	0	0.00	3.3	49.41	49.65	-3.3	4,255	-0.08%
2022/02/08	0.3	49.30	2.1	49.12	49.05	-1.8	4,232	-0.04%
2022/02/07	0	0.00	1	49.00	49.15	-1	4,407	-0.02%
2022/01/26	1	48.25	1	48.00	48.30	0	4,439	0.00%
2022/01/25	13.3	48.11	1	48.60	47.80	12.3	4,468	0.28%
2022/01/24	16.2	48.62	1	48.50	48.55	15.2	4,459	0.34%
2022/01/21	1	49.21	1	49.20	49.15	0	4,479	0.00%
2022/01/20	0	0.00	3	49.47	50.00	-3	4,462	-0.07%
2022/01/19	6	50.04	1	50.00	49.75	5	4,434	0.11%
2022/01/18	3	50.10	3	50.63	50.70	0	4,407	0.00%
2022/01/17	0.2	49.87	1	49.80	50.00	-0.9	4,376	-0.02%
2022/01/14	2	49.18	4	49.10	49.35	-2	4,371	-0.05%
2022/01/13	5	49.76	2	50.08	49.70	3	4,374	0.07%
2022/01/12	2	49.68	1	49.50	50.00	1	4,334	0.02%
2022/01/11	4.3	49.69	1	49.75	49.50	3.2	4,320	0.07%
2022/01/10	7	49.32	1	49.35	49.50	6	4,283	0.14%
2022/01/07	5	49.26	9	49.24	49.20	-4	4,263	-0.09%
2022/01/06	2	49.93	10	50.15	49.75	-8	4,246	-0.19%
2022/01/05	10.1	49.88	23	50.30	49.75	-12.9	4,301	-0.30%
2022/01/04	7.5	50.95	1.4	50.86	50.90	6.1	4,240	0.14%
2022/01/03	5	50.58	3	50.83	51.00	2	4,155	0.05%
2021/12/30	9	50.13	18	50.27	50.50	-9	4,067	-0.22%
2021/12/29	37	48.89	19.1	49.37	49.70	17.9	3,845	0.47%
2021/12/28	23	48.85	61.7	48.64	48.90	-38.7	3,648	-1.06%
2021/12/27	0	0.00	3.5	47.61	47.70	-3.5	3,515	-0.10%
2021/12/24	9	47.19	0	0.00	47.20	9	3,544	0.25%
2021/12/23	13	47.13	5	47.20	47.15	8	3,542	0.23%
2021/12/22	8	47.84	2.1	47.90	47.90	5.9	3,491	0.17%
2021/12/20	5	47.55	0	0.00	47.50	5	3,481	0.14%
2021/12/17	0	0.00	21	47.45	47.70	-21	3,515	-0.60%
2021/12/16	5	47.24	3.2	47.26	47.15	1.8	3,497	0.05%
2021/12/15	0	47.15	3	47.05	47.10	-3	3,530	-0.08%
2021/12/14	16	47.06	7	46.86	46.90	9	3,557	0.25%
2021/12/13	3	47.50	10	47.62	47.95	-7	3,473	-0.20%
2021/12/10	13	47.10	4	47.04	47.20	9	3,442	0.26%
2021/12/09	2	47.75	16	47.63	47.65	-14	3,461	-0.41%
2021/12/08	13.3	47.21	21.1	47.23	47.00	-7.8	3,405	-0.23%
2021/12/07	24.4	46.84	42.1	46.72	46.80	-17.7	3,422	-0.52%
2021/12/06	1	44.90	28.6	45.09	44.90	-27.6	3,209	-0.86%
2021/12/03	5	44.60	1	44.60	44.65	4	3,197	0.13%
2021/12/02	1	44.75	3	44.58	44.35	-2	3,229	-0.06%
2021/12/01	2	44.80	1.3	44.94	44.95	0.7	3,232	0.02%
2021/11/30	0	0.00	12.4	44.71	45.00	-12.4	3,218	-0.39%
2021/11/29	9.1	43.25	0	43.90	43.90	9.1	3,149	0.29%
2021/11/26	6.1	43.97	0	0.00	43.95	6.1	3,117	0.20%
2021/11/24	2	44.18	0.1	44.20	44.35	1.9	3,118	0.06%
2021/11/23	1	44.30	20	44.30	44.15	-19	3,137	-0.61%
2021/11/22	2	44.53	8	44.79	44.60	-6	3,145	-0.19%
2021/11/19	7.3	44.03	5	44.30	44.00	2.3	3,103	0.07%
2021/11/18	1.1	44.40	0	44.40	44.35	1.1	3,088	0.03%
2021/11/17	0	44.25	10	44.31	44.30	-10	3,100	-0.32%
2021/11/16	3	44.15	14.1	44.16	44.20	-11.1	3,110	-0.36%
2021/11/15	3	44.40	4	44.51	44.60	-1	3,107	-0.03%
2021/11/12	34	44.55	3	44.43	44.45	31	3,129	0.99%
2021/11/11	1	44.05	22.4	44.13	44.20	-21.4	3,130	-0.68%
2021/11/10	0.4	43.85	0	44.05	44.20	0.4	3,148	0.01%
2021/11/09	14	43.43	2	43.60	43.60	12	3,176	0.38%
2021/11/08	3	43.45	0	0.00	43.30	3	3,309	0.09%
2021/11/05	1	43.10	3	43.03	43.40	-2	3,389	-0.06%
2021/11/04	25.1	43.33	7	43.21	43.10	18.1	3,437	0.53%
2021/11/03	0	0.00	6.2	44.89	45.10	-6.2	3,330	-0.19%
2021/11/02	5	44.20	1	44.05	43.80	4	3,526	0.11%
2021/11/01	1.1	44.73	4	44.99	44.60	-2.9	3,687	-0.08%
2021/10/29	1	44.00	35	44.59	44.85	-34	3,675	-0.93%
2021/10/28	2	43.90	1	44.15	44.00	1	3,647	0.03%
2021/10/27	2	43.55	1	43.55	43.60	1	3,669	0.03%
2021/10/26	1	43.55	2.5	43.56	43.50	-1.5	3,735	-0.04%
2021/10/25	3	42.90	1.2	43.21	43.25	1.8	3,761	0.05%
2021/10/22	0	42.20	0	0.00	42.55	0	3,841	0.00%
2021/10/21	8	42.13	0	0.00	41.80	8	3,912	0.20%
2021/10/20	4	42.30	0	0.00	42.15	4	3,976	0.10%
2021/10/19	0	0.00	0	42.60	42.45	0	4,109	0.00%
2021/10/18	2	41.93	3	42.20	42.00	-1	4,603	-0.02%
2021/10/15	0.3	42.10	1	42.15	42.10	-0.8	4,704	-0.02%
2021/10/14	3.3	41.66	41	41.63	41.80	-37.7	4,822	-0.78%
2021/10/13	18.4	41.95	0	0.00	41.75	18.4	4,953	0.37%
2021/10/12	1	42.51	0	0.00	43.00	1	5,007	0.02%
2021/10/08	6	43.38	2	43.50	43.15	4	5,008	0.08%
2021/10/07	0	0.00	1.3	43.58	43.45	-1.3	5,056	-0.03%
2021/10/06	0	0.00	0	43.55	43.10	0	5,192	0.00%
2021/10/05	22.1	42.26	3.2	41.93	42.60	18.9	5,324	0.36%
2021/10/04	3.1	42.85	2	42.30	42.15	1.1	5,385	0.02%
2021/10/01	6.2	43.55	21.2	43.07	43.00	-15	5,441	-0.27%
2021/09/30	6	44.10	5	44.23	44.30	1	5,575	0.02%
2021/09/29	2.2	44.42	11	44.30	44.25	-8.8	5,850	-0.15%
2021/09/28	2.1	44.73	1	44.95	44.95	1.1	6,001	0.02%
2021/09/27	2.2	44.95	5.1	44.92	44.85	-2.9	6,003	-0.05%
2021/09/24	15	45.69	5	45.98	45.20	10	6,013	0.17%
2021/09/23	4	45.54	0	0.00	45.60	4	5,989	0.07%
2021/09/22	6	44.60	0	0.00	45.25	6	6,027	0.10%
2021/09/17	15	45.76	24	45.68	45.95	-9	5,996	-0.15%
2021/09/16	3	45.25	3	45.37	45.30	0	5,946	0.00%
2021/09/15	4	45.47	3	45.37	45.05	1	5,931	0.02%
2021/09/14	5	45.99	39.5	45.93	45.80	-34.5	5,898	-0.58%
2021/09/13	18.1	45.57	19	45.39	45.50	-0.9	5,814	-0.02%
2021/09/10	26	44.72	38.2	44.78	45.25	-12.2	5,733	-0.21%
2021/09/09	13	44.07	0	44.05	44.10	13	5,593	0.23%
2021/09/08	0	0.00	0	43.55	43.10	0	5,573	0.00%
2021/09/07	0.3	43.50	5	43.40	43.55	-4.7	5,598	-0.08%
2021/09/06	1.1	43.03	9	42.86	42.70	-7.9	5,591	-0.14%
2021/09/03	0	0.00	1	43.25	43.20	-1	5,599	-0.02%
2021/09/02	5	43.62	15	43.53	43.15	-10	5,606	-0.18%
2021/09/01	2.1	43.85	3	43.90	43.75	-0.9	5,612	-0.02%
2021/08/31	0	0.00	2	43.80	43.85	-2	5,611	-0.04%
2021/08/30	1	43.80	12	43.66	43.55	-11	5,626	-0.20%
2021/08/27	10	43.94	9	43.89	43.80	1	5,638	0.02%
2021/08/26	2	43.58	8	43.55	43.90	-6	5,640	-0.11%
2021/08/25	10	43.35	0	43.30	43.35	10	5,656	0.18%
2021/08/24	2	42.80	6	42.75	42.75	-4	5,672	-0.07%
2021/08/23	3.4	43.04	0	42.90	43.00	3.4	5,691	0.06%
2021/08/19	3.1	42.55	1	42.20	42.30	2.1	5,732	0.04%
2021/08/18	1	42.65	6	43.17	43.45	-5	5,718	-0.09%
2021/08/17	0	0.00	1	43.05	42.10	-1	5,718	-0.02%
2021/08/16	7.1	42.33	1	42.40	42.50	6.1	5,723	0.11%
2021/08/13	13	43.48	2	43.20	43.15	11	5,725	0.19%
2021/08/12	10	43.26	20.1	43.56	43.95	-10.1	5,711	-0.18%
2021/08/11	19	41.84	7	41.89	41.85	12	5,663	0.21%
2021/08/10	9	42.74	3	42.67	42.55	6	5,794	0.10%
2021/08/09	5	43.59	7	43.96	43.50	-2	5,853	-0.03%
2021/08/06	47.1	44.38	9	44.49	44.30	38.1	5,893	0.65%
2021/08/05	39	45.89	34.1	45.95	46.50	5	5,750	0.09%
2021/08/04	1	44.05	2	44.05	44.20	-1	5,714	-0.02%
2021/08/03	2	44.00	0	44.50	44.05	2	5,800	0.03%
2021/08/02	1	43.75	3	43.85	44.15	-2	5,832	-0.03%
2021/07/30	5	44.40	1	44.55	44.30	4	5,866	0.07%
2021/07/29	6	44.62	2.1	45.10	44.75	4	5,878	0.07%
2021/07/28	7.1	44.12	9.1	44.00	45.05	-2	5,903	-0.03%
2021/07/27	11	45.65	8	45.43	45.30	3	5,960	0.05%
2021/07/26	5	45.54	7.1	45.60	45.80	-2.1	5,963	-0.03%
2021/07/23	5.1	44.48	5	44.52	44.65	0.1	5,942	0.00%
2021/07/22	138	46.58	31	46.30	44.80	107	5,851	1.83%	大買/鉅額交易
2021/07/21	2	45.05	18.1	45.44	45.05	-16.1	5,432	-0.30%
2021/07/20	44.2	45.98	33	45.98	45.50	11.2	5,456	0.21%
2021/07/19	39	46.00	44	45.84	46.45	-5	5,649	-0.09%
2021/07/16	24	45.19	18	45.08	45.25	6	5,901	0.10%
2021/07/15	3	44.27	4	44.29	44.40	-1	5,921	-0.02%
2021/07/14	31.2	44.17	29	44.12	44.20	2.2	6,041	0.04%
2021/07/13	10	44.67	39	44.74	44.30	-29	6,135	-0.47%
2021/07/12	11	43.96	135	44.15	44.30	-124	6,160	-2.01%	大賣/鉅額交易
2021/07/09	29	42.85	32.2	42.99	43.30	-3.2	6,113	-0.05%
2021/07/08	5	43.01	8.1	43.20	43.10	-3.1	6,189	-0.05%
2021/07/07	54	43.22	62	43.57	43.50	-8	6,245	-0.13%
2021/07/06	71	43.20	19	43.38	42.65	52	6,231	0.83%
2021/07/05	59	41.45	56.1	41.65	42.15	3	6,150	0.05%
2021/07/02	1	39.95	3	39.88	39.90	-2	6,056	-0.03%
2021/07/01	11	39.99	0.1	40.35	39.75	11	6,184	0.18%
2021/06/30	11	40.20	0	0.00	40.25	11	6,207	0.18%
2021/06/29	7	40.26	6.2	40.24	40.25	0.8	6,215	0.01%
2021/06/28	2	39.63	0	0.00	39.85	2	6,190	0.03%
2021/06/25	2	39.70	0	0.00	39.70	2	6,217	0.03%
2021/06/24	2	39.60	2.1	39.65	39.60	-0.1	6,264	0.00%
2021/06/23	2	39.43	2	39.48	39.50	0	6,288	0.00%
2021/06/22	2	39.60	4.4	39.35	39.30	-2.4	6,316	-0.04%
2021/06/21	3.1	39.40	0	0.00	39.35	3.1	6,401	0.05%
2021/06/18	4.3	39.86	1	39.90	40.00	3.3	6,460	0.05%
2021/06/17	1	39.40	0	0.00	39.60	1	6,504	0.02%
2021/06/16	8	39.43	0	0.00	39.65	8	6,597	0.12%
2021/06/15	1.7	39.74	1.1	39.72	39.70	0.6	6,621	0.01%
2021/06/11	2	39.80	1	39.80	39.80	1	6,684	0.01%
2021/06/09	0	0.00	10	39.45	39.50	-10	7,084	-0.14%
2021/06/08	1	39.95	1	40.00	39.95	0	7,157	0.00%
2021/06/07	2	40.05	8	40.00	40.00	-6	7,242	-0.08%
2021/06/04	0	0.00	2.3	39.58	39.50	-2.3	7,276	-0.03%
2021/06/03	8	40.11	3	39.98	39.95	5	7,398	0.07%
2021/06/02	0	0.00	3	40.22	39.95	-3	7,399	-0.04%
2021/06/01	5.3	40.11	3	40.02	40.25	2.3	7,379	0.03%
2021/05/31	2	39.95	11	39.64	39.70	-9	7,368	-0.12%
2021/05/28	1	39.75	1	39.75	39.75	0	7,404	0.00%
2021/05/27	0	0.00	5	39.10	39.50	-5	7,460	-0.07%
2021/05/26	8.6	39.10	4	39.08	39.15	4.6	7,474	0.06%
2021/05/25	3	39.15	0	0.00	39.00	3	7,507	0.04%
2021/05/24	1	38.45	3.2	38.35	38.40	-2.2	7,519	-0.03%
2021/05/21	1.1	37.86	4	38.28	38.40	-3	7,538	-0.04%
2021/05/20	6.3	37.93	4	38.16	37.80	2.3	7,617	0.03%
2021/05/19	6	37.02	6	37.68	38.10	0	7,637	0.00%
2021/05/18	19	36.30	14.5	36.68	37.30	4.5	7,613	0.06%
2021/05/17	7	36.60	7	37.03	35.85	0	7,463	0.00%
2021/05/14	13.4	38.99	3	38.97	38.65	10.4	7,371	0.14%
2021/05/13	2.1	36.81	1	37.00	37.80	1.1	7,343	0.01%
2021/05/12	1.5	37.22	8.1	38.04	37.80	-6.6	7,256	-0.09%
2021/05/11	5	40.51	14	40.39	40.45	-9	7,117	-0.13%
2021/05/10	5.1	42.57	7	42.44	42.80	-1.9	7,054	-0.03%
2021/05/07	3	42.65	4	42.40	42.50	-1	7,085	-0.01%
2021/05/06	1	42.10	7	42.21	41.70	-6	7,103	-0.08%
2021/05/05	6	41.50	1	41.45	41.40	5	7,117	0.07%
2021/05/04	2	40.18	13	41.02	40.90	-11	7,295	-0.15%
2021/05/03	5	42.04	2	41.98	41.80	3	7,214	0.04%
2021/04/29	10.1	42.11	12	42.15	42.00	-2	7,174	-0.03%
2021/04/28	106.1	42.51	6	42.58	42.70	100.1	7,152	1.40%	大買/
2021/04/27	17	42.57	13	42.41	42.55	4	7,270	0.06%
2021/04/26	6	42.87	3	42.07	43.25	3	7,365	0.04%
2021/04/23	19.1	41.52	23	41.74	41.10	-4	7,273	-0.05%
2021/04/22	30.5	44.00	14	44.09	43.00	16.5	6,989	0.24%
2021/04/21	26	48.51	7.5	48.52	48.50	18.5	6,614	0.28%
2021/04/20	3	48.80	11.1	48.81	48.80	-8.1	6,487	-0.12%
2021/04/19	3	48.70	7.5	48.57	48.75	-4.5	6,432	-0.07%
2021/04/16	3	47.75	47.1	47.55	47.85	-44.1	6,365	-0.69%
2021/04/15	0	0.00	12	46.13	46.55	-12	6,269	-0.19%
2021/04/14	10.5	45.65	17	45.53	45.70	-6.5	6,174	-0.11%
2021/04/13	20	46.11	7	46.15	45.85	13	6,082	0.21%
2021/04/12	31.3	46.70	19	46.70	46.75	12.3	5,951	0.21%
2021/04/09	24	46.07	22	45.80	46.35	2	5,797	0.03%
2021/04/08	16	44.93	15	44.82	45.00	1	5,596	0.02%
2021/04/07	17	44.45	11	44.16	44.50	6	5,526	0.11%
2021/04/06	4	42.96	9.2	43.04	43.10	-5.2	5,414	-0.10%
2021/04/01	5	42.75	3	42.78	42.85	2	5,386	0.04%
2021/03/31	1	42.80	0	0.00	42.80	1	5,362	0.02%
2021/03/30	5	42.82	1	42.85	42.85	4	5,364	0.07%
2021/03/29	10.1	42.50	2	42.65	42.70	8.1	5,359	0.15%
2021/03/26	4	42.10	0	0.00	42.25	4	5,357	0.07%
2021/03/24	5	41.68	11	41.65	41.85	-6	5,406	-0.11%
2021/03/23	18	42.27	4.3	42.14	42.15	13.7	5,342	0.26%
2021/03/22	3	42.58	13.1	42.70	42.65	-10.1	5,350	-0.19%
2021/03/19	6	42.88	15	42.81	42.80	-9	5,381	-0.17%
2021/03/18	7	42.64	8	42.59	42.65	-1	5,313	-0.02%
2021/03/17	6	42.62	10	42.58	42.60	-4	5,379	-0.07%
2021/03/16	48.3	42.49	23	42.58	42.65	25.3	5,455	0.46%
2021/03/15	36	42.26	27.7	42.15	42.45	8.3	5,319	0.16%
2021/03/12	2	40.35	20.6	40.34	40.50	-18.6	5,182	-0.36%
2021/03/11	11	39.69	8.2	39.78	39.65	2.8	5,186	0.05%
2021/03/10	10	39.23	2.5	39.28	39.25	7.5	5,238	0.14%
2021/03/09	17.1	38.94	28.1	39.11	39.20	-11	5,255	-0.21%
2021/03/08	3.9	38.50	0	0.00	38.40	3.9	5,232	0.07%
2021/03/05	3	38.33	2	38.43	38.40	1	5,256	0.02%
2021/03/04	2.1	38.65	2	38.55	38.60	0	5,328	0.00%
2021/03/03	25.3	38.42	2	38.30	38.75	23.3	5,361	0.43%
2021/03/02	4.1	39.09	3	39.09	39.00	1	5,472	0.02%
2021/02/26	5	38.20	4.2	38.34	38.85	0.8	5,470	0.01%
2021/02/25	0	0.00	1	37.90	38.25	-1	5,432	-0.02%
2021/02/24	3.5	38.26	0	0.00	38.05	3.5	5,425	0.06%
2021/02/23	8.1	38.34	8	38.21	38.40	0.1	5,377	0.00%
2021/02/22	7	38.53	18.2	38.30	38.50	-11.2	5,335	-0.21%
2021/02/19	12.2	37.08	3.3	37.43	37.45	8.9	5,240	0.17%
2021/02/18	1	37.00	5.3	36.94	37.10	-4.3	5,210	-0.08%
2021/02/17	3	36.43	33.2	36.40	36.65	-30.2	5,207	-0.58%
2021/02/05	14	36.01	8	36.10	35.95	6	5,154	0.12%
2021/02/04	4	35.96	19.2	35.94	36.00	-15.2	5,172	-0.29%
2021/02/03	4.5	34.80	0.1	35.00	34.90	4.4	5,093	0.09%
2021/02/02	9.2	34.83	1.4	34.91	35.00	7.9	5,080	0.15%
2021/02/01	9	34.51	2.4	34.37	34.60	6.6	5,063	0.13%
2021/01/29	32	35.22	8.5	35.24	34.85	23.5	5,020	0.47%
2021/01/28	34.2	35.95	8.2	36.04	35.80	26	4,927	0.53%
2021/01/27	19	36.99	16.1	37.08	36.85	2.9	4,836	0.06%
2021/01/26	16	36.56	66.1	36.99	36.70	-50.1	4,746	-1.06%
2021/01/25	12	35.67	37.4	35.80	36.00	-25.4	4,509	-0.56%
2021/01/22	7	35.21	1	35.20	35.65	6	4,485	0.13%
2021/01/21	15.4	35.35	6	35.19	35.20	9.4	4,457	0.21%
2021/01/20	34.3	35.83	27.6	35.90	35.50	6.7	4,432	0.15%
2021/01/19	40.2	35.77	102.7	35.82	35.95	-62.5	4,299	-1.45%	大賣/
2021/01/18	11.2	34.96	4	34.78	34.95	7.2	4,172	0.17%
2021/01/15	0.4	35.18	7.1	34.92	35.00	-6.7	4,121	-0.16%
2021/01/14	2.2	35.08	1	35.25	35.20	1.2	4,110	0.03%
2021/01/13	0.8	35.15	2	35.28	35.15	-1.2	4,080	-0.03%
2021/01/12	24.2	35.28	8	35.25	35.00	16.2	4,043	0.40%
2021/01/11	22.9	34.90	10	34.91	35.20	12.9	3,938	0.33%
2021/01/08	5.3	34.70	20	34.63	34.70	-14.7	3,852	-0.38%
2021/01/07	1	34.10	3	34.15	34.20	-2	3,772	-0.05%
2021/01/06	30.2	34.05	6	34.03	33.85	24.2	3,748	0.65%
2021/01/05	11	34.28	3	34.30	34.40	8	3,683	0.22%
2021/01/04	4.1	34.38	3	34.42	34.45	1.1	3,696	0.03%
2020/12/31	2	34.30	4	34.33	34.30	-2	3,679	-0.05%
2020/12/30	5	34.25	0.3	34.47	34.25	4.7	3,667	0.13%
2020/12/29	14	34.38	13.2	34.41	34.50	0.8	3,632	0.02%
2020/12/28	1	34.65	0.1	34.68	34.70	0.9	3,609	0.02%
2020/12/25	10	34.60	4.2	34.59	34.50	5.8	3,577	0.16%
2020/12/24	2	34.30	3.2	34.46	34.45	-1.2	3,557	-0.03%
2020/12/23	31.3	33.95	33	33.95	34.00	-1.7	3,518	-0.05%
2020/12/22	10	33.97	39	34.02	33.95	-29	3,497	-0.83%
2020/12/21	10	34.07	0.1	34.30	34.30	9.9	3,468	0.29%
2020/12/18	12.5	34.23	24.2	34.16	34.10	-11.7	3,419	-0.34%
2020/12/17	30	34.68	0	0.00	34.70	30	3,358	0.89%
2020/12/16	19.2	34.69	10	34.77	34.95	9.2	3,325	0.28%
2020/12/15	15	34.54	5	34.78	34.20	10	3,237	0.31%
2020/12/14	7	34.81	7	34.82	34.90	0	3,128	0.00%
2020/12/11	9	34.44	51.2	34.54	34.60	-42.2	3,089	-1.37%
2020/12/10	16	34.59	14.3	34.81	34.80	1.7	2,972	0.06%
2020/12/09	15	34.02	61	34.03	34.40	-46	2,798	-1.64%
2020/12/08	5	33.40	2	33.65	33.75	3	2,700	0.11%
2020/12/07	10.3	33.94	16	33.83	33.90	-5.8	2,640	-0.22%
2020/12/04	6.2	33.48	21	33.47	33.40	-14.8	2,541	-0.58%
2020/12/03	5	33.11	12	33.14	32.90	-7	2,397	-0.29%
2020/12/02	21	33.07	2	33.05	33.15	19	2,326	0.82%
2020/12/01	11	32.57	13	32.60	32.60	-2	2,202	-0.09%
2020/11/30	12.1	32.71	10.1	32.53	32.60	2	2,168	0.09%
2020/11/27	26	32.33	27	32.26	32.35	-1	2,088	-0.05%
2020/11/26	46.1	32.21	27	32.34	32.40	19.1	2,030	0.94%
2020/11/25	21	31.73	10.3	31.68	31.60	10.8	1,851	0.58%
2020/11/24	6	31.25	19	31.25	31.25	-13	1,763	-0.74%
2020/11/23	5.2	31.28	6	31.35	31.35	-0.8	1,739	-0.05%
2020/11/20	0	0.00	1	31.00	31.10	-1	1,689	-0.06%
2020/11/19	0.2	31.00	1	31.00	31.00	-0.8	1,689	-0.05%
2020/11/17	6.1	30.97	3.4	30.93	30.95	2.7	1,668	0.16%
2020/11/16	13	30.99	15	30.99	31.05	-2	1,704	-0.12%
2020/11/13	0.1	30.75	54.3	30.65	30.70	-54.3	1,684	-3.22%
2020/11/12	6	30.71	1.3	30.58	30.55	4.8	1,671	0.28%
2020/11/11	0	0.00	6	30.20	30.20	-6	1,635	-0.37%
2020/11/06	1	30.25	0.5	30.28	30.30	0.5	1,619	0.03%
2020/11/05	0	0.00	11.5	30.36	30.35	-11.5	1,632	-0.70%
2020/11/04	2	30.20	5	30.30	30.35	-3	1,665	-0.18%
2020/11/03	2	30.18	0	0.00	30.20	2	1,706	0.12%
2020/11/02	3	30.00	0	0.00	30.15	3	1,707	0.18%
2020/10/30	30	30.39	47	30.63	30.30	-17	1,697	-1.00%
2020/10/28	20	30.28	9	30.29	30.20	11	1,647	0.67%
2020/10/27	0	0.00	3	30.10	30.20	-3	1,627	-0.18%
2020/10/26	4	29.96	1	30.10	30.00	3	1,604	0.19%
2020/10/22	1	29.35	0	0.00	29.65	1	1,616	0.06%
2020/10/15	2	29.73	0	0.00	29.70	2	1,754	0.11%
2020/10/13	0	0.00	2	29.80	29.90	-2	1,778	-0.11%
2020/10/12	3	29.95	8	29.86	29.90	-5	1,783	-0.28%
2020/10/08	1	29.60	1	29.55	29.55	0	1,781	0.00%
2020/09/30	0	0.00	5	29.26	29.35	-5	1,961	-0.25%
2020/09/29	3	29.20	0	0.00	29.20	3	1,992	0.15%
2020/09/25	6	29.00	0	0.00	29.05	6	2,164	0.28%
2020/09/24	3	29.17	5	29.14	29.05	-2	2,234	-0.09%
2020/09/23	3	29.35	0	0.00	29.35	3	2,242	0.13%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/17	0	0.00	1	29.55	29.55	-1	2,319	-0.04%
2020/09/15	7	29.56	0	0.00	29.55	7	2,392	0.29%
2020/09/11	5	29.54	1	29.55	29.55	4	2,664	0.15%
2020/09/09	1	29.65	0	0.00	29.75	1	2,701	0.04%
2020/09/07	1	29.90	0	0.00	29.90	1	2,783	0.04%
2020/09/04	3	29.92	1	30.00	30.00	2	2,820	0.07%
2020/09/02	2	30.05	3	30.03	30.00	-1	2,910	-0.03%
2020/08/28	5	29.75	0	0.00	29.70	5	3,216	0.16%
2020/08/27	2	29.70	0	0.00	29.75	2	3,276	0.06%
2020/08/26	0	0.00	10	29.80	29.85	-10	3,351	-0.30%
2020/08/24	0	0.00	3	29.65	29.75	-3	3,412	-0.09%
2020/08/20	18	29.37	5	29.40	29.25	13	3,487	0.37%
2020/08/19	6	29.96	0	0.00	29.90	6	3,465	0.17%
2020/08/18	0	0.00	9	30.30	30.35	-9	3,458	-0.26%
2020/08/17	0	0.00	22	30.40	30.45	-22	3,600	-0.61%
2020/08/14	10	30.15	0	0.00	30.30	10	3,672	0.27%
2020/08/13	0	0.00	2	30.33	30.10	-2	3,691	-0.05%
2020/08/12	2	30.03	0	0.00	30.15	2	3,749	0.05%
2020/08/11	4	30.26	5	30.21	30.25	-1	3,777	-0.03%
2020/08/10	5	30.60	0	0.00	30.55	5	3,849	0.13%
2020/08/07	7	30.21	0	0.00	30.40	7	3,907	0.18%
2020/08/06	0	0.00	27	29.97	29.90	-27	3,916	-0.69%
2020/08/05	0.1	29.95	0	0.00	29.90	0.1	3,972	0.00%
2020/07/30	4	29.63	0	0.00	29.75	4	4,195	0.10%
2020/07/28	6	29.18	5	29.11	29.00	1	4,304	0.02%
2020/07/27	5	29.38	0	0.00	29.35	5	4,399	0.11%
2020/07/24	12	29.92	1	29.60	29.60	11	4,502	0.24%
2020/07/23	1	30.05	2	30.00	30.15	-1	4,671	-0.02%
2020/07/22	12	30.10	15	30.05	30.10	-3	4,754	-0.06%
2020/07/20	2	29.95	1	29.95	30.05	1	5,055	0.02%
2020/07/17	0	0.00	1	30.10	29.85	-1	5,203	-0.02%
2020/07/16	5	30.00	10	30.03	30.00	-5	5,373	-0.09%
2020/07/15	4	30.00	1	30.00	30.00	3	5,486	0.05%
2020/07/14	0	0.00	1	30.05	30.05	-1	5,622	-0.02%
2020/07/13	3	30.35	3	30.35	30.30	0	5,814	0.00%
2020/07/10	19	30.35	18	30.22	30.20	1	5,923	0.02%
2020/07/09	1	30.80	9	30.84	30.85	-8	6,006	-0.13%
2020/07/08	0	0.00	1	30.60	30.60	-1	6,067	-0.02%
2020/07/07	31	30.97	14	30.58	30.55	17	6,140	0.28%
2020/07/06	10	30.93	23	31.04	30.75	-13	6,167	-0.21%
2020/07/03	32	30.25	25	30.36	30.80	7	6,181	0.11%
2020/07/02	2	30.25	5	30.20	30.15	-3	6,161	-0.05%
2020/07/01	1	29.95	12	30.05	30.00	-11	6,180	-0.18%
2020/06/30	2	29.60	0	0.00	29.75	2	6,173	0.03%
2020/06/29	9	29.56	0	0.00	29.55	9	6,211	0.14%
2020/06/24	11	29.95	7	29.85	29.80	4	6,200	0.06%
2020/06/23	3	30.05	14	30.08	29.95	-11	6,227	-0.18%
2020/06/22	9	29.89	21	29.91	30.00	-12	6,242	-0.19%
2020/06/19	122	29.50	3	29.50	29.60	119	6,262	1.90%	大買/鉅額交易
2020/06/18	15	29.45	13	29.55	29.45	2	6,153	0.03%
2020/06/17	3	29.78	5	29.89	29.80	-2	6,076	-0.03%
2020/06/16	1	29.85	0	0.00	29.85	1	6,135	0.02%
2020/06/15	1	29.75	1	29.90	29.70	0	6,208	0.00%
2020/06/12	6	29.72	0	0.00	29.85	6	6,229	0.10%
2020/06/11	12.1	30.22	3	30.25	30.05	9.1	6,262	0.15%
2020/06/10	12	30.56	2	30.60	30.70	10	6,292	0.16%
2020/06/09	1	30.70	14	30.74	30.65	-13	6,386	-0.20%
2020/06/08	5	30.91	10	31.05	30.95	-5	6,409	-0.08%
2020/06/05	23	30.92	16	31.21	31.35	7	6,387	0.11%
2020/06/04	5.4	30.13	4	30.13	30.20	1.4	6,262	0.02%
2020/06/03	4	30.19	9	30.16	30.15	-5	6,298	-0.08%
2020/06/02	12	30.23	3	30.32	30.30	9	6,461	0.14%
2020/06/01	1	29.90	1	29.90	29.95	0	6,431	0.00%
2020/05/29	3	29.60	0	0.00	29.50	3	6,410	0.05%
2020/05/28	6	29.78	1	29.90	29.70	5	6,371	0.08%
2020/05/27	5	29.86	4	29.75	29.85	1	6,349	0.02%
2020/05/26	14	29.92	1	29.90	29.80	13	6,333	0.21%
2020/05/25	5	29.75	7	29.55	29.95	-2	6,292	-0.03%
2020/05/22	12	29.84	11	30.08	29.65	1	6,272	0.02%
2020/05/21	13	30.39	0	0.00	30.35	13	6,136	0.21%
2020/05/20	10	30.33	2	30.48	30.65	8	6,054	0.13%
2020/05/19	4	30.41	2	30.25	30.25	2	6,034	0.03%
2020/05/18	3	30.80	3	30.75	30.65	0	6,023	0.00%
2020/05/15	4	30.91	28	31.04	30.70	-24	5,998	-0.40%
2020/05/14	9	31.78	1	31.35	31.35	8	5,926	0.13%
2020/05/13	12	32.40	2	32.48	32.40	10	5,884	0.17%
2020/05/12	4	32.58	2	32.55	32.80	2	5,851	0.03%
2020/05/11	2	32.25	4	32.20	32.25	-2	5,803	-0.03%
2020/05/08	10	31.96	25	32.03	31.90	-15	5,762	-0.26%
2020/05/07	4	32.46	1	32.45	32.45	3	5,676	0.05%
2020/05/06	12	32.52	4	32.58	32.40	8	5,663	0.14%
2020/05/05	7.2	32.77	15	32.56	32.65	-7.8	5,648	-0.14%
2020/05/04	23	32.96	1	33.00	32.80	22	5,626	0.39%
2020/04/30	18	33.85	37	33.73	33.70	-19	5,580	-0.34%
2020/04/29	31	34.29	13	34.44	34.20	18	5,545	0.32%
2020/04/28	0	0.00	77	33.69	34.10	-77	5,516	-1.40%
2020/04/27	8	32.10	44	32.25	32.30	-36	5,336	-0.67%
2020/04/24	20	31.88	3	31.90	31.85	17	5,273	0.32%
2020/04/23	50	32.31	18	32.43	32.15	32	5,168	0.62%
2020/04/22	20	34.92	18	34.91	34.95	2	4,997	0.04%
2020/04/21	50	35.30	3	35.52	35.00	47	4,864	0.97%
2020/04/20	3	35.07	45	35.11	35.35	-42	4,729	-0.89%
2020/04/17	81	35.11	52	35.36	34.95	29	4,768	0.61%
2020/04/16	12	35.05	30	35.07	35.20	-18	4,690	-0.38%
2020/04/15	5	34.14	27	34.44	34.45	-22	4,536	-0.48%
2020/04/14	4	33.69	11	33.83	33.90	-7	4,471	-0.16%
2020/04/13	39	33.15	15	33.31	33.30	24	4,367	0.55%
2020/04/10	12	32.75	6	32.56	32.80	6	4,260	0.14%
2020/04/09	19	32.12	24	32.47	32.15	-5	4,234	-0.12%
2020/04/08	49	31.79	6	31.85	32.00	43	4,155	1.03%
2020/04/07	2	31.08	10	31.00	31.20	-8	4,046	-0.20%
2020/04/06	20	30.30	13	30.50	30.55	7	3,975	0.18%
2020/04/01	0	0.00	3	30.32	30.45	-3	3,919	-0.08%
2020/03/31	6	29.99	12	30.13	30.30	-6	3,885	-0.15%
2020/03/30	0	0.00	1	29.75	29.90	-1	3,840	-0.03%
2020/03/27	7	29.81	0	0.00	29.40	7	3,813	0.18%
2020/03/26	15	29.16	24	29.39	29.60	-9	3,764	-0.24%
2020/03/25	4	29.16	20	29.08	29.00	-16	3,727	-0.43%
2020/03/24	4	28.50	0	0.00	28.40	4	3,680	0.11%
2020/03/23	20	27.59	1	27.70	27.55	19	3,723	0.51%
2020/03/20	51	28.55	7	28.71	28.40	44	3,721	1.18%
2020/03/19	9	27.24	7	27.34	26.70	2	3,643	0.05%
2020/03/18	5	30.01	4	30.34	29.50	1	3,535	0.03%
2020/03/17	4	30.78	13	30.27	30.10	-9	3,469	-0.26%
2020/03/16	15	31.42	2	31.12	31.20	13	3,385	0.38%
2020/03/13	5	29.84	4	30.05	31.45	1	3,305	0.03%
2020/03/12	4	31.73	6	31.30	31.60	-2	3,172	-0.06%
2020/03/11	12	32.19	45	32.27	32.10	-33	3,074	-1.07%
2020/03/10	39	32.03	11	31.24	32.25	28	3,001	0.93%
2020/03/09	14	31.94	22	32.00	31.35	-8	2,931	-0.27%
2020/03/06	51	32.46	78	32.83	32.65	-27	2,859	-0.94%
2020/03/05	2	31.85	2	31.80	32.00	0	2,628	0.00%
2020/03/04	11	30.92	0	0.00	30.95	11	2,581	0.43%
2020/03/03	4	31.18	0	0.00	31.15	4	2,569	0.16%
2020/03/02	6	30.81	2	30.80	30.70	4	2,564	0.16%
2020/02/27	21	31.18	0	0.00	31.15	21	2,552	0.82%
2020/02/26	1	31.90	1	31.80	31.70	0	2,521	0.00%
2020/02/25	0	0.00	5	31.78	32.05	-5	2,509	-0.20%
2020/02/24	0	0.00	5	31.60	31.85	-5	2,488	-0.20%
2020/02/20	7	32.00	0	0.00	32.05	7	2,472	0.28%
2020/02/19	0	0.00	18	32.25	32.05	-18	2,476	-0.73%
2020/02/18	9	31.72	0	0.00	31.70	9	2,433	0.37%
2020/02/17	10	32.01	10	32.05	32.10	0	2,500	0.00%
2020/02/14	3	32.03	11	32.04	32.05	-8	2,553	-0.31%
2020/02/13	2	31.70	6	31.80	31.50	-4	2,495	-0.16%
2020/02/12	5	31.36	2	31.55	31.55	3	2,467	0.12%
2020/02/11	5	31.03	1	31.35	31.05	4	2,449	0.16%
2020/02/10	6	30.76	0	0.00	30.65	6	2,437	0.25%
2020/02/07	5	31.54	0	0.00	31.05	5	2,413	0.21%
2020/02/06	1	31.80	0	0.00	31.70	1	2,371	0.04%
2020/02/05	11	31.55	25	32.03	31.80	-14	2,342	-0.60%
2020/02/04	25	32.06	14	31.82	31.80	11	2,303	0.48%
2020/02/03	20	31.95	4	31.75	32.05	16	2,265	0.71%
2020/01/31	3	32.25	32	31.79	32.70	-29	2,152	-1.35%
2020/01/30	7	30.62	4	30.70	30.65	3	2,032	0.15%
2020/01/20	1	32.30	2	32.40	32.30	-1	1,955	-0.05%
2020/01/17	12	32.46	3	32.37	32.30	9	1,916	0.47%
2020/01/16	3.4	31.82	2	31.83	32.20	1.4	1,892	0.07%
2020/01/15	3	31.95	7	31.95	31.80	-4	1,854	-0.22%
2020/01/14	3	32.22	1	32.00	32.30	2	1,826	0.11%
2020/01/13	12	32.21	9	32.43	32.05	3	1,766	0.17%
2020/01/10	9	31.58	11	31.62	31.75	-2	1,607	-0.12%
2020/01/09	0	0.00	51	31.48	31.15	-51	1,515	-3.37%
2020/01/08	6	31.19	69	31.20	31.15	-63	1,452	-4.34%
2020/01/07	3	30.60	10	30.99	30.90	-7	1,400	-0.50%
2020/01/06	2.5	30.81	0	0.00	30.75	2.5	1,373	0.18%
2020/01/03	12	31.06	15	30.83	30.55	-3	1,354	-0.22%
2020/01/02	0	0.00	14	30.49	30.40	-14	1,331	-1.05%
2019/12/31	2	30.13	0	0.00	30.15	2	1,338	0.15%
2019/12/27	0	0.00	1	30.15	30.15	-1	1,468	-0.07%
2019/12/26	1	30.05	1	30.05	30.10	0	1,525	0.00%
2019/12/23	0	0.00	3	30.25	30.30	-3	1,527	-0.20%
2019/12/19	108	30.17	0	0.00	30.10	108	1,518	7.11%	大買/鉅額交易
2019/12/18	3	30.10	5	30.10	30.30	-2	1,499	-0.13%
2019/12/16	0	0.00	1	29.60	29.60	-1	1,382	-0.07%
2019/12/13	0	0.00	4	29.26	29.30	-4	1,376	-0.29%
2019/12/12	0	0.00	1	29.35	29.40	-1	1,377	-0.07%
2019/12/10	5	29.20	0	0.00	29.30	5	1,399	0.36%
2019/12/09	1	29.35	0	0.00	29.30	1	1,469	0.07%
2019/12/04	1	29.15	0	0.00	29.25	1	1,480	0.07%
2019/11/27	1	30.00	5	30.00	30.05	-4	1,486	-0.27%
2019/11/25	0	0.00	2	29.90	30.00	-2	1,463	-0.14%
2019/11/22	3	29.90	0	0.00	29.80	3	1,456	0.21%
2019/11/20	2	29.90	0	0.00	29.90	2	1,464	0.14%
2019/11/19	2	30.05	0	0.00	30.05	2	1,484	0.13%
2019/11/18	4	30.03	0	0.00	30.00	4	1,524	0.26%
2019/11/15	0	0.00	1	29.80	29.80	-1	1,518	-0.07%
2019/11/14	1	29.95	2	30.00	29.80	-1	1,508	-0.07%
2019/11/13	0	0.00	1	30.00	30.10	-1	1,460	-0.07%
2019/11/06	0	0.00	2	29.05	29.00	-2	1,489	-0.13%
2019/11/05	0	0.00	1	29.15	29.10	-1	1,498	-0.07%
2019/11/04	2	29.15	20	29.09	29.20	-18	1,509	-1.19%
2019/10/31	0	0.00	0.1	29.10	29.05	-0.1	1,530	-0.01%
2019/10/29	0	0.00	5	29.55	29.25	-5	1,550	-0.32%
2019/10/28	4	29.53	0	0.00	29.60	4	1,567	0.26%
2019/10/24	0	0.00	3	29.70	29.80	-3	1,607	-0.19%
2019/10/23	0	0.00	7	29.60	29.65	-7	1,638	-0.43%
2019/10/22	0	0.00	2	29.55	29.55	-2	1,697	-0.12%
2019/10/21	5	29.43	0	0.00	29.45	5	1,741	0.29%
2019/10/18	1	29.10	0	0.00	29.60	1	1,885	0.05%
2019/10/17	1	28.90	1	29.10	29.25	0	2,011	0.00%
2019/10/15	1	28.80	0	0.00	28.75	1	2,177	0.05%
2019/10/14	7	29.11	0	0.00	29.05	7	2,257	0.31%
2019/10/09	5	29.15	10	29.15	29.05	-5	2,321	-0.22%
2019/10/08	7	29.89	12	29.63	29.60	-5	2,375	-0.21%
2019/10/07	34	30.62	10	30.33	30.40	24	2,407	1.00%
2019/10/04	12	30.55	2	30.60	30.60	10	2,442	0.41%
2019/10/03	2.2	30.10	10	30.15	30.15	-7.8	2,407	-0.32%
2019/10/02	0	0.00	2	29.60	29.80	-2	2,413	-0.08%
2019/09/27	3	29.12	0	0.00	29.00	3	2,404	0.12%
2019/09/24	2	29.53	1	29.50	29.10	1	2,488	0.04%
2019/09/23	0	0.00	15	29.50	29.45	-15	2,490	-0.60%
2019/09/20	0	0.00	1	29.35	29.25	-1	2,500	-0.04%
2019/09/18	0	0.00	6	29.06	29.00	-6	2,486	-0.24%
2019/09/17	0	0.00	0.5	29.10	29.05	-0.5	2,490	-0.02%
2019/09/12	0	0.00	2	29.25	29.25	-2	2,499	-0.08%
2019/09/11	20	29.24	13	29.57	29.15	7	2,509	0.28%
2019/09/05	0	0.00	2	28.88	28.75	-2	2,489	-0.08%
2019/09/04	2	28.78	0	0.00	28.75	2	2,495	0.08%
2019/09/02	0	0.00	1	28.80	28.75	-1	2,600	-0.04%
2019/08/30	0	0.00	10	28.60	28.65	-10	2,608	-0.38%
2019/08/23	1	28.80	1	28.85	28.85	0	2,664	0.00%
2019/08/22	0	0.00	1	28.90	28.90	-1	2,698	-0.04%
2019/08/16	1	28.55	0	0.00	28.55	1	2,650	0.04%
2019/08/12	1	27.75	0	0.00	27.70	1	2,534	0.04%
2019/08/08	20	27.98	0	0.00	27.85	20	2,533	0.79%
2019/08/06	2	26.70	0	0.00	27.10	2	2,544	0.08%
2019/08/02	0	0.00	2	27.85	27.85	-2	2,586	-0.08%
2019/08/01	10	28.15	0	0.00	28.20	10	2,587	0.39%
2019/07/26	10	28.35	0	0.00	28.40	10	2,555	0.39%
2019/07/23	0	0.00	6	28.67	28.35	-6	2,458	-0.24%
2019/07/22	2	28.85	42	28.97	28.70	-40	2,423	-1.65%
2019/07/19	6	31.81	15	31.85	31.90	-9	2,284	-0.39%
2019/07/18	13	32.08	0	0.00	31.85	13	2,149	0.60%
2019/07/17	11	32.15	0	0.00	32.20	11	2,049	0.54%
2019/07/16	1	32.70	1	32.55	32.35	0	1,984	0.00%
2019/07/15	2	32.80	0	0.00	32.80	2	1,896	0.11%
2019/07/12	0	0.00	3	33.05	33.00	-3	1,835	-0.16%
2019/07/11	2	32.85	23	32.89	32.90	-21	1,780	-1.18%
2019/07/10	4	32.55	26	32.47	32.55	-22	1,741	-1.26%
2019/07/08	6	31.90	0	0.00	31.85	6	1,686	0.36%
2019/07/05	2	32.35	0	0.00	32.35	2	1,841	0.11%
2019/07/02	1	31.90	0	0.00	31.90	1	1,897	0.05%
2019/07/01	2	31.80	0	0.00	31.80	2	1,903	0.11%
2019/06/27	0.1	31.55	11	31.60	31.55	-10.9	1,892	-0.58%
2019/06/26	0	0.00	0	31.50	31.50	0	1,901	0.00%
2019/06/25	0	0.00	8	31.50	31.40	-8	1,910	-0.42%
2019/06/21	0	0.00	4	31.40	31.10	-4	1,951	-0.20%
2019/06/20	6	31.50	8	31.30	31.30	-2	1,988	-0.10%
2019/06/19	5	31.50	4	31.50	31.30	1	2,001	0.05%
2019/06/12	0	0.00	1	30.85	30.90	-1	2,211	-0.05%
2019/06/11	0	0.00	1	30.80	30.70	-1	2,241	-0.04%
2019/06/10	3	29.97	3	29.75	30.20	0	2,288	0.00%
2019/06/04	0	0.00	1	31.30	31.35	-1	2,361	-0.04%
2019/05/29	1	30.95	0	0.00	30.80	1	2,366	0.04%
2019/05/27	0	0.00	2	30.30	30.15	-2	2,334	-0.09%
2019/05/21	20	30.00	1	30.35	30.30	19	2,368	0.80%
2019/05/15	0	0.00	1	30.05	30.10	-1	2,392	-0.04%
2019/05/14	2	29.10	0	0.00	29.75	2	2,401	0.08%
2019/05/10	3	30.02	0	0.00	29.95	3	2,435	0.12%
2019/05/07	1	30.75	0	0.00	30.75	1	2,392	0.04%
2019/05/06	0	0.00	2	30.75	30.65	-2	2,409	-0.08%
2019/05/03	1	31.10	0	0.00	31.00	1	2,396	0.04%
2019/04/29	1	31.00	0	0.00	30.80	1	2,402	0.04%
2019/04/26	15	31.15	2	31.15	31.15	13	2,396	0.54%
2019/04/25	0	0.00	5	31.35	31.35	-5	2,401	-0.21%
2019/04/19	10	31.30	0	0.00	31.35	10	2,411	0.41%
2019/04/17	0	0.00	10	31.50	31.55	-10	2,414	-0.41%
2019/04/11	4	32.13	0	0.00	32.00	4	2,301	0.17%
2019/04/10	1	31.50	5	31.29	31.70	-4	2,097	-0.19%
2019/03/29	0	0.00	16	31.30	31.40	-16	1,894	-0.84%
2019/03/28	0	0.00	2	31.20	31.30	-2	1,873	-0.11%
2019/03/25	0	0.00	1	30.85	30.80	-1	1,823	-0.05%
2019/03/22	0	0.00	3	30.70	30.65	-3	1,773	-0.17%
2019/03/20	20	30.63	0	0.00	30.45	20	1,717	1.16%
2019/03/19	2	30.80	0	0.00	30.75	2	1,672	0.12%
2019/03/18	1	30.55	3	30.65	30.65	-2	1,637	-0.12%
2019/03/14	5	29.50	0	0.00	29.60	5	1,507	0.33%
2019/03/11	0.1	29.00	1	28.90	29.00	-0.9	1,363	-0.07%
2019/03/08	10	29.20	6	29.08	29.10	4	1,362	0.29%
2019/03/07	8	29.83	0	0.00	29.85	8	1,325	0.60%
2019/02/27	1	30.05	0	0.00	30.00	1	1,303	0.08%
2019/02/25	0	0.00	33	30.20	30.20	-33	1,276	-2.59%
2019/02/22	0	0.00	1	29.70	29.75	-1	1,244	-0.08%
2019/02/20	0	0.00	1	29.40	29.55	-1	1,237	-0.08%
2019/02/13	0	0.00	4	29.70	29.70	-4	1,297	-0.31%
2019/02/12	0	0.00	65	29.95	29.80	-65	1,298	-5.01%
2019/01/18	1	28.70	0	0.00	28.85	1	1,462	0.07%
2019/01/14	0.7	28.15	1	28.30	28.15	-0.3	1,605	-0.02%
2019/01/11	0.1	28.55	0	0.00	28.55	0.1	1,613	0.01%
2019/01/10	0	0.00	1	28.25	28.45	-1	1,602	-0.06%
2019/01/04	1	27.00	0	0.00	27.25	1	1,618	0.06%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/26	0	0.00	1	27.25	27.10	-1	1,763	-0.06%
2018/12/25	1	27.10	2	27.10	27.20	-1	1,772	-0.06%
2018/12/21	0	0.00	2	27.20	27.25	-2	1,784	-0.11%
2018/12/20	0	0.00	1	27.25	27.25	-1	1,785	-0.06%
2018/12/13	0	0.00	2	28.88	28.85	-2	1,803	-0.11%
2018/12/12	0	0.00	3	28.55	28.85	-3	1,835	-0.16%
2018/12/07	0	0.00	1	28.35	28.45	-1	1,897	-0.05%
2018/12/04	2	30.20	0	0.00	30.15	2	1,944	0.10%
2018/12/03	0	0.00	1	30.30	30.30	-1	2,006	-0.05%
2018/11/30	0	0.00	2	29.80	29.95	-2	2,026	-0.10%
2018/11/29	0	0.00	6	29.69	29.65	-6	2,013	-0.30%
2018/11/16	1	29.20	0	0.00	29.30	1	2,127	0.05%
2018/11/14	0	0.00	5	29.40	29.50	-5	2,200	-0.23%
2018/11/13	0	0.00	1	29.05	29.15	-1	2,243	-0.04%
2018/11/12	0.2	29.10	1	28.75	29.10	-0.8	2,282	-0.04%
2018/11/06	2	28.90	10	28.20	28.00	-8	2,426	-0.33%
2018/11/05	0	0.00	6	28.43	28.80	-6	2,513	-0.24%
2018/11/02	0	0.00	5	28.20	28.25	-5	2,863	-0.17%
2018/11/01	0	0.00	1	26.95	27.00	-1	3,140	-0.03%
2018/10/31	0	0.00	2	26.00	26.00	-2	3,260	-0.06%
2018/10/30	5	25.20	0	0.00	25.20	5	3,339	0.15%
2018/10/29	1	25.30	0	0.00	25.20	1	3,446	0.03%
2018/10/26	3	25.60	2	25.70	25.70	1	3,489	0.03%
2018/10/25	1	25.25	4	25.44	25.45	-3	3,563	-0.08%
2018/10/24	9	26.64	1	26.55	26.40	8	3,555	0.22%
2018/10/19	1	27.80	0	0.00	28.20	1	3,550	0.03%
2018/10/18	1	28.10	0	0.00	28.30	1	3,578	0.03%
2018/10/17	11	28.52	0	0.00	28.15	11	3,626	0.30%
2018/10/15	3	28.30	3	28.05	28.20	0	3,820	0.00%
2018/10/12	2	27.45	0	0.00	28.20	2	3,901	0.05%
2018/10/11	3	27.45	3	28.25	27.20	0	4,065	0.00%
2018/10/09	1	29.40	0	0.00	29.55	1	4,426	0.02%
2018/10/05	1	29.05	0	0.00	29.40	1	5,049	0.02%
2018/10/03	2	29.85	0	0.00	29.80	2	5,070	0.04%
2018/10/02	0	0.00	5	30.30	30.10	-5	5,108	-0.10%
2018/10/01	0	0.00	1	30.00	30.20	-1	5,161	-0.02%
2018/09/26	0	0.00	1	30.05	30.05	-1	5,526	-0.02%
2018/09/25	0	0.00	1	30.05	30.05	-1	5,569	-0.02%
2018/09/20	1	30.05	0	0.00	30.10	1	5,614	0.02%
2018/09/19	0	0.00	1	30.35	30.10	-1	5,634	-0.02%
2018/09/18	1	30.05	0	0.00	30.00	1	5,638	0.02%
2018/09/17	100	30.15	0	0.00	30.25	100	5,655	1.77%
2018/09/14	6	29.34	18	29.25	29.75	-12	5,651	-0.21%
2018/09/13	1	28.95	1	29.15	29.20	0	5,676	0.00%
2018/09/12	13	28.95	13	29.50	29.20	0	5,701	0.00%
2018/09/10	8	28.99	0	0.00	28.75	8	5,834	0.14%
2018/09/07	19	30.03	17	30.43	29.80	2	5,964	0.03%
2018/09/06	3	30.45	0	0.00	30.25	3	5,992	0.05%
2018/09/03	1	31.30	0	0.00	31.10	1	6,211	0.02%
2018/08/31	1	31.45	0	0.00	31.45	1	6,241	0.02%
2018/08/30	0	0.00	10	31.40	31.55	-10	6,346	-0.16%
2018/08/28	0	0.00	1	31.00	31.30	-1	6,421	-0.02%
2018/08/27	0	0.00	1	30.45	30.70	-1	6,407	-0.02%
2018/08/24	6	30.11	0	0.00	30.10	6	6,430	0.09%
2018/08/23	0	0.00	5	30.47	30.50	-5	6,458	-0.08%
2018/08/22	1	30.60	1	30.75	30.55	0	6,519	0.00%
2018/08/21	1	30.45	1	30.85	30.85	0	6,556	0.00%
2018/08/20	13	30.22	0	0.00	30.05	13	6,568	0.20%
2018/08/17	1	31.05	0	0.00	30.85	1	6,561	0.02%
2018/08/16	3	31.27	0	0.00	31.30	3	6,545	0.05%
2018/08/14	0	0.00	3	31.93	31.95	-3	6,711	-0.04%
2018/08/13	26	31.79	3	31.85	31.85	23	6,799	0.34%
2018/08/10	5	32.66	4	32.71	32.85	1	6,732	0.01%
2018/08/09	24	32.30	0	0.00	32.25	24	6,717	0.36%
2018/08/08	9	35.03	1	35.05	34.95	8	6,375	0.13%
2018/08/07	5	35.00	0	0.00	35.25	5	6,099	0.08%
2018/08/06	6	35.28	2	35.30	35.25	4	6,028	0.07%
2018/08/03	0	0.00	4	35.08	35.15	-4	6,005	-0.07%
2018/08/02	1	34.75	0	0.00	34.75	1	6,118	0.02%
2018/08/01	4	35.11	0	0.00	35.05	4	6,234	0.06%
2018/07/30	25	34.30	0	0.00	34.45	25	6,196	0.40%
2018/07/27	0	0.00	2	34.45	34.50	-2	6,171	-0.03%
2018/07/26	0	0.00	2	34.65	34.65	-2	6,149	-0.03%
2018/07/25	1	34.35	0	0.00	34.70	1	6,156	0.02%
2018/07/24	4	34.14	0	0.00	34.55	4	6,137	0.07%
2018/07/23	7	34.29	22	34.26	34.15	-15	6,120	-0.25%
2018/07/20	11	34.88	21	34.90	34.70	-10	6,010	-0.17%
2018/07/19	43	35.17	40	35.00	35.20	3	5,960	0.05%
2018/07/18	65	35.64	49	36.30	35.50	16	5,928	0.27%
2018/07/17	77	37.15	58	36.78	36.60	19	5,762	0.33%
2018/07/16	23	36.21	26	36.37	36.60	-3	5,339	-0.06%
2018/07/13	0	0.00	3	34.60	34.55	-3	4,786	-0.06%
2018/07/12	1	34.50	25	34.57	34.45	-24	4,748	-0.51%
2018/07/11	0	0.00	2	34.00	34.15	-2	4,743	-0.04%
2018/07/06	33	34.07	5	34.00	34.20	28	4,826	0.58%
2018/07/05	7	34.99	2	35.10	34.10	5	4,768	0.10%
2018/07/04	2	34.28	3	34.35	34.35	-1	4,750	-0.02%
2018/07/03	4	34.45	5	34.00	33.80	-1	4,754	-0.02%
2018/06/28	0	0.00	10	33.80	33.80	-10	4,792	-0.21%
2018/06/27	0	0.00	1	33.85	33.90	-1	4,847	-0.02%
2018/06/26	3	33.55	2	33.50	33.90	1	4,891	0.02%
2018/06/25	0	0.00	1	34.40	34.35	-1	4,966	-0.02%
2018/06/22	4	34.45	0	0.00	34.40	4	5,060	0.08%
2018/06/21	2	34.55	4	34.60	34.50	-2	5,102	-0.04%
2018/06/20	1	34.30	3	34.33	34.30	-2	5,211	-0.04%
2018/06/19	1	33.75	2	33.85	33.95	-1	5,243	-0.02%
2018/06/15	16	34.78	9	34.89	34.45	7	5,246	0.13%
2018/06/14	5	34.58	1	34.50	34.55	4	5,173	0.08%
2018/06/13	1	34.35	4	34.50	34.45	-3	5,513	-0.05%
2018/06/12	0	0.00	2	33.85	34.05	-2	5,732	-0.03%
2018/06/11	2	33.55	1	33.45	33.45	1	5,726	0.02%
2018/06/06	3	33.40	0	0.00	33.40	3	6,089	0.05%
2018/06/05	0	0.00	16	33.51	33.55	-16	6,100	-0.26%
2018/06/04	0.3	33.30	1	33.30	33.30	-0.8	6,065	-0.01%
2018/05/31	1	33.05	0	0.00	33.25	1	6,201	0.02%
2018/05/30	6	32.50	0	0.00	33.05	6	6,207	0.10%
2018/05/29	4	32.79	0	0.00	32.75	4	6,144	0.07%
2018/05/28	3	33.30	0	0.00	33.15	3	6,108	0.05%
2018/05/25	5	33.50	1	33.35	33.30	4	6,073	0.07%
2018/05/24	5	33.53	7	33.50	33.50	-2	6,061	-0.03%
2018/05/23	4	33.93	0	0.00	33.90	4	6,042	0.07%
2018/05/22	6	34.27	4	34.23	34.30	2	6,002	0.03%
2018/05/21	4	33.78	10	34.04	34.15	-6	5,877	-0.10%
2018/05/18	1	33.40	0	0.00	33.40	1	5,764	0.02%
2018/05/17	2	33.45	4	33.78	33.70	-2	5,793	-0.03%
2018/05/16	1	33.10	1	33.05	33.05	0	5,779	0.00%
2018/05/15	3	33.13	2	33.05	33.00	1	5,915	0.02%
2018/05/14	4	33.41	2	33.45	33.50	2	5,932	0.03%
2018/05/11	2.8	33.68	1	33.75	33.70	1.8	5,881	0.03%
2018/05/10	5	33.87	9	33.74	33.55	-4	5,847	-0.07%
2018/05/09	4	32.84	30	32.85	33.00	-26	5,625	-0.46%
2018/05/08	1	32.15	0	0.00	32.15	1	5,456	0.02%
2018/05/07	3	32.08	0	0.00	32.00	3	5,402	0.06%
2018/04/30	0	0.00	20	31.70	31.85	-20	5,336	-0.37%
2018/04/27	0	0.00	5	31.80	31.60	-5	5,326	-0.09%
2018/04/26	1	31.00	0	0.00	30.95	1	5,311	0.02%
2018/04/24	10	30.85	0	0.00	31.40	10	5,305	0.19%
2018/04/23	1	31.90	0	0.00	32.00	1	5,305	0.02%
2018/04/20	0	0.00	1	31.70	31.75	-1	5,285	-0.02%
2018/04/19	1	31.65	10	31.75	31.75	-9	5,284	-0.17%
2018/04/18	0	0.00	1	32.00	31.70	-1	5,286	-0.02%
2018/04/16	0	0.00	4	31.36	31.55	-4	5,253	-0.08%
2018/04/13	0	0.00	105	32.36	31.95	-105	5,233	-2.01%	大賣/鉅額交易
2018/04/12	0	0.00	51	32.55	32.65	-51	5,350	-0.95%
2018/04/10	70	32.84	17	32.73	32.40	53	5,303	1.00%
2018/04/09	3	32.20	1	32.15	32.15	2	5,142	0.04%
2018/04/03	8	32.10	5	32.10	32.05	3	5,113	0.06%
2018/04/02	9	32.06	7	32.10	32.00	2	5,080	0.04%
2018/03/31	6	31.97	35	31.91	31.95	-29	5,059	-0.57%
2018/03/30	0	0.00	12	32.10	31.90	-12	5,051	-0.24%
2018/03/29	30	32.08	13	31.91	31.85	17	5,005	0.34%
2018/03/28	0	0.00	6	32.13	31.75	-6	5,058	-0.12%
2018/03/27	2	31.90	0	0.00	31.65	2	5,066	0.04%
2018/03/26	16	31.93	4	31.96	31.70	12	5,282	0.23%
2018/03/23	0	0.00	1	30.65	31.75	-1	5,348	-0.02%
2018/03/22	1	31.50	5	31.87	31.30	-4	5,213	-0.08%
2018/03/21	6	32.09	0	0.00	31.80	6	5,155	0.12%
2018/03/20	5	31.42	1	31.65	31.80	4	5,128	0.08%
2018/03/19	142	32.00	10	31.81	31.45	132	5,051	2.61%	大買/鉅額交易
2018/03/16	0	0.00	9	31.10	31.30	-9	4,629	-0.19%
2018/03/15	3	30.73	104	30.60	30.70	-101	4,303	-2.35%	大賣/鉅額交易
2018/03/14	7	30.64	31	30.54	30.30	-24	4,206	-0.57%
2018/03/13	5	30.10	8	30.01	30.35	-3	4,003	-0.07%
2018/03/12	101	29.60	1	29.40	29.35	100	3,788	2.64%	大買/
2018/03/08	1	29.00	0	0.00	29.00	1	3,778	0.03%
2018/03/07	6	29.13	0	0.00	28.75	6	3,778	0.16%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/03/05	1	28.40	2	28.45	28.30	-1	3,809	-0.03%
2018/03/02	0	0.00	4	27.99	28.00	-4	3,831	-0.10%
2018/03/01	1	28.00	0	0.00	28.00	1	3,908	0.03%
2018/02/26	1	27.85	0	0.00	27.85	1	4,217	0.02%
2018/02/22	1	26.40	0	0.00	26.70	1	4,301	0.02%
2018/02/12	1	25.55	0	0.00	25.90	1	4,359	0.02%
2018/02/09	1	24.80	10	24.33	25.05	-9	4,411	-0.20%
2018/02/08	17	25.82	32	25.79	25.60	-15	4,376	-0.34%
2018/02/07	14	26.36	0	0.00	26.15	14	4,319	0.32%
2018/02/06	7	28.16	9.4	27.89	27.45	-2.4	4,217	-0.06%
2018/02/05	10	28.48	0	0.00	28.80	10	4,236	0.24%
2018/02/02	0	0.00	9	29.11	29.10	-9	4,275	-0.21%
2018/02/01	0	0.00	2	28.45	29.00	-2	4,318	-0.05%
2018/01/31	5	28.25	0	0.00	28.40	5	4,483	0.11%
2018/01/29	0	0.00	9	28.69	28.65	-9	4,656	-0.19%
2018/01/25	1	28.80	0	0.00	28.75	1	4,845	0.02%
2018/01/22	0	0.00	7	28.89	28.85	-7	5,289	-0.13%
2018/01/19	4	29.06	3	28.97	28.95	1	5,418	0.02%
2018/01/18	5	29.04	1	28.90	29.05	4	5,477	0.07%
2018/01/16	2	28.55	0	0.00	28.55	2	5,877	0.03%
2018/01/12	1	28.45	0	0.00	28.55	1	6,392	0.02%
2018/01/11	10	28.00	0	0.00	28.20	10	6,747	0.15%
2018/01/10	1	28.20	0	0.00	28.15	1	7,126	0.01%
2018/01/09	6.1	28.23	0	0.00	28.40	6.1	7,647	0.08%
2018/01/08	16	28.09	177	28.02	28.05	-161	7,961	-2.02%	大賣/鉅額交易
2018/01/05	0	0.00	1	30.20	30.05	-1	7,849	-0.01%
2018/01/04	70	30.03	0	0.00	30.10	70	8,020	0.87%
2018/01/03	1	30.15	3	30.27	30.15	-2	8,070	-0.02%