大成 (1210)-元富-成功券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.5
漲跌
▲0.5
漲幅
+0.88%
成交量
1,526張
產業
上市食品類股
1118人加入追蹤

立即追蹤
本地時間:13:30

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

大成 (1210)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/26	0	0.00	0.1	57.00	57.00	-0.1	2,180	0.00%
2024/04/25	0	0.00	3	57.30	57.40	-3	2,166	-0.14%
2024/04/24	1	57.10	0	0.00	57.00	1	2,175	0.05%
2024/04/23	1	56.51	1	57.20	57.40	0	2,142	0.00%
2024/04/22	0.3	56.10	3	56.40	56.40	-2.7	2,093	-0.13%
2024/04/18	0.3	55.92	0	0.00	55.70	0.3	1,980	0.01%
2024/04/17	2.1	55.71	0	0.00	55.60	2.1	1,957	0.11%
2024/04/16	6	55.25	0	0.00	55.20	6	1,952	0.31%
2024/04/15	6.1	56.26	0	0.00	56.30	6.1	1,925	0.31%
2024/04/12	0.2	57.44	0	0.00	57.20	0.2	1,881	0.01%
2024/04/11	1	57.40	0	0.00	57.40	1	1,887	0.05%
2024/04/10	3	58.03	0	0.00	58.00	3	1,884	0.16%
2024/04/09	0	58.00	4	58.05	58.00	-4	1,899	-0.21%
2024/04/08	0.1	57.90	0	0.00	58.00	0.1	1,904	0.00%
2024/04/03	1	57.40	0	0.00	57.60	1	1,944	0.05%
2024/04/02	0.1	58.00	2	57.90	57.80	-2	1,933	-0.10%
2024/04/01	2	58.15	0	0.00	58.20	2	1,935	0.10%
2024/03/29	0.5	57.60	0	0.00	57.70	0.5	1,933	0.03%
2024/03/28	0.1	57.80	1	58.00	57.70	-1	1,946	-0.05%
2024/03/26	2.2	57.41	0	0.00	57.40	2.2	2,064	0.11%
2024/03/25	0.1	57.80	0	0.00	57.70	0.1	2,116	0.00%
2024/03/22	2.3	57.89	0	0.00	57.60	2.3	2,179	0.10%
2024/03/21	3.1	58.26	36.5	58.13	58.20	-33.4	2,232	-1.50%
2024/03/20	0	0.00	2	58.60	58.20	-2	2,225	-0.09%
2024/03/18	1.1	56.62	0	0.00	57.10	1.1	2,213	0.05%
2024/03/15	5.6	57.28	3	57.10	56.80	2.6	2,172	0.12%
2024/03/14	22	60.84	25.6	60.70	60.50	-3.6	1,957	-0.19%
2024/03/12	11	59.50	1	59.90	60.10	10	1,898	0.53%
2024/03/11	3	59.87	4	59.83	59.60	-1	1,910	-0.05%
2024/03/08	1	59.50	0	0.00	59.40	1	1,923	0.05%
2024/03/07	0	60.00	0	0.00	60.30	0	1,920	0.00%
2024/03/06	1.1	60.39	1	60.50	60.40	0.1	1,916	0.00%
2024/03/05	0	0.00	7	60.13	60.30	-7	1,911	-0.37%
2024/03/01	0	58.60	0.1	58.75	58.90	-0.1	1,854	-0.01%
2024/02/27	0	58.40	0	0.00	58.50	0	1,861	0.00%
2024/02/26	0.1	58.80	0	0.00	59.00	0.1	1,879	0.00%
2024/02/23	3	58.60	1	59.00	58.70	2	1,881	0.11%
2024/02/22	0	58.40	1	58.70	58.60	-1	1,887	-0.05%
2024/02/21	3.1	58.53	1	58.60	58.50	2.1	1,882	0.11%
2024/02/20	0	0.00	1	58.20	57.80	-1	1,864	-0.05%
2024/02/19	13.3	57.91	0	0.00	58.00	13.3	1,861	0.71%
2024/02/16	6.2	57.15	0	0.00	57.00	6.2	1,869	0.33%
2024/02/15	3.4	57.18	0	0.00	57.20	3.4	1,855	0.18%
2024/02/05	0.4	58.10	0	0.00	58.20	0.4	1,837	0.02%
2024/02/02	4	57.95	1	57.90	58.00	3	1,856	0.16%
2024/01/30	0.5	57.90	0	0.00	57.70	0.5	1,838	0.03%
2024/01/29	3.9	58.25	0.6	58.20	58.30	3.3	1,837	0.18%
2024/01/26	0.1	58.20	0	0.00	58.20	0.1	1,838	0.01%
2024/01/25	0.1	57.90	2	58.10	58.10	-1.9	1,832	-0.11%
2024/01/24	0	57.60	0.1	57.60	57.50	-0.1	1,828	-0.01%
2024/01/23	0	57.80	0	0.00	57.80	0	1,842	0.00%
2024/01/22	0.1	57.20	0	0.00	57.40	0.1	1,835	0.01%
2024/01/17	0.1	57.40	2.1	57.60	57.70	-2	1,820	-0.11%
2024/01/16	1	57.30	0	0.00	57.40	1	1,790	0.06%
2024/01/15	1	57.30	0	0.00	58.00	1	1,790	0.06%
2024/01/12	3	56.93	0	0.00	57.00	3	1,802	0.17%
2024/01/10	0.4	56.90	0	0.00	57.00	0.4	1,787	0.02%
2024/01/09	1	57.10	0	0.00	57.10	1	1,785	0.06%
2024/01/08	0.1	57.70	0	0.00	57.80	0.1	1,772	0.00%
2024/01/05	0.2	58.00	4	57.60	57.60	-3.8	1,778	-0.21%
2024/01/04	0.1	58.50	0	0.00	58.20	0.1	1,757	0.00%
2023/12/29	0	0.00	2	58.70	58.50	-2	1,711	-0.12%
2023/12/28	2	57.70	0	0.00	57.80	2	1,701	0.12%
2023/12/27	1	57.50	0	0.00	57.50	1	1,728	0.06%
2023/12/26	0.1	58.00	1	57.80	58.00	-0.9	1,723	-0.05%
2023/12/25	0.2	58.20	0	0.00	57.70	0.2	1,731	0.01%
2023/12/22	0	59.00	0	0.00	59.00	0	1,706	0.00%
2023/12/21	0.1	58.90	8.1	58.54	59.20	-8	1,653	-0.48%
2023/12/19	0.1	57.90	0	0.00	58.60	0.1	1,565	0.00%
2023/12/18	0.1	58.00	1.2	58.16	58.40	-1.2	1,500	-0.08%
2023/12/15	0	0.00	1	56.90	57.00	-1	1,464	-0.07%
2023/12/13	1.2	56.19	0	0.00	56.30	1.2	1,457	0.08%
2023/12/12	0	0.00	1	57.00	57.20	-1	1,459	-0.07%
2023/12/11	0	0.00	1	57.20	57.00	-1	1,455	-0.07%
2023/12/08	0	57.10	1.1	57.14	57.20	-1.1	1,479	-0.08%
2023/12/07	1	57.40	0	0.00	56.80	1	1,478	0.07%
2023/12/06	0.2	57.23	0.1	57.19	57.40	0.2	1,471	0.01%
2023/12/05	0.2	56.40	0.1	56.40	56.50	0.2	1,442	0.01%
2023/12/04	0	0.00	1.1	56.29	56.10	-1.1	1,426	-0.08%
2023/12/01	0	0.00	1	55.80	55.80	-1	1,431	-0.07%
2023/11/30	0	0.00	1.1	56.29	56.30	-1.1	1,445	-0.07%
2023/11/29	1	55.90	0	0.00	55.90	1	1,487	0.07%
2023/11/28	0	0.00	12.1	55.51	55.80	-12.1	1,486	-0.82%
2023/11/27	0.2	55.16	0	0.00	55.00	0.2	1,488	0.01%
2023/11/24	0	0.00	1	55.10	55.30	-1	1,490	-0.07%
2023/11/22	2	54.50	1	55.10	54.90	1	1,475	0.07%
2023/11/21	1.1	54.49	0	0.00	54.50	1.1	1,468	0.07%
2023/11/20	2	53.60	0	0.00	53.60	2	1,457	0.14%
2023/11/17	0.1	53.80	0	0.00	53.90	0.1	1,454	0.01%
2023/11/15	0	0.00	1	53.70	53.90	-1	1,460	-0.07%
2023/11/13	1.1	53.55	1.4	53.86	53.00	-0.3	1,542	-0.02%
2023/11/10	0	0.00	4	53.70	53.60	-4	1,573	-0.25%
2023/11/08	0.1	53.00	0	0.00	53.00	0.1	1,651	0.01%
2023/11/07	0	52.60	0	0.00	52.80	0	1,692	0.00%
2023/11/06	0.1	52.80	0	0.00	52.80	0.1	1,773	0.00%
2023/11/01	1	51.80	1	51.50	51.90	0	2,220	0.00%
2023/10/31	3	51.27	0	0.00	50.80	3	2,536	0.12%
2023/10/27	0	51.90	0	0.00	51.90	0	2,967	0.00%
2023/10/26	0	51.60	0	0.00	51.40	0	3,107	0.00%
2023/10/25	2.1	52.00	0	0.00	51.90	2.1	3,144	0.07%
2023/10/24	0	52.00	0	0.00	51.70	0	3,205	0.00%
2023/10/23	1.1	51.70	0	0.00	51.60	1.1	3,290	0.03%
2023/10/20	1	51.30	0	0.00	51.20	1	3,351	0.03%
2023/10/19	0.1	52.10	2.5	52.00	51.80	-2.5	3,414	-0.07%
2023/10/18	0	52.10	0	52.00	51.60	0	3,558	0.00%
2023/10/17	2.5	52.60	20	52.30	52.20	-17.5	3,714	-0.47%
2023/10/16	0.2	52.80	0	0.00	52.50	0.2	3,843	0.01%
2023/10/13	0	53.60	0	0.00	52.80	0	4,081	0.00%
2023/10/12	2	52.70	0	0.00	53.20	2	4,329	0.05%
2023/10/11	2	52.80	0.1	53.00	52.70	1.9	4,406	0.04%
2023/10/06	1.1	52.90	1	53.00	52.80	0.1	4,441	0.00%
2023/10/04	1.2	52.23	0	0.00	52.10	1.2	4,499	0.03%
2023/10/03	0.3	53.49	0.1	53.40	53.10	0.2	4,501	0.00%
2023/10/02	1.2	53.84	0	0.00	53.80	1.2	4,483	0.03%
2023/09/28	0.2	54.10	0	0.00	53.80	0.2	4,493	0.00%
2023/09/27	0.1	54.30	0	0.00	54.10	0.1	4,499	0.00%
2023/09/26	1.3	54.33	0	0.00	54.30	1.3	4,521	0.03%
2023/09/25	0.2	55.00	13.3	54.77	55.20	-13.2	4,530	-0.29%
2023/09/22	1	53.90	1.1	53.91	54.00	-0.1	4,532	0.00%
2023/09/21	2.2	54.24	0.2	54.00	54.30	2	4,535	0.04%
2023/09/20	0.1	54.80	0	0.00	54.20	0.1	4,538	0.00%
2023/09/19	1.8	54.50	0	0.00	54.40	1.8	4,511	0.04%
2023/09/18	0.4	55.43	0	0.00	55.30	0.4	4,498	0.01%
2023/09/14	1	55.00	1.1	55.00	54.90	-0.1	4,512	0.00%
2023/09/13	2.2	54.00	4	54.23	54.30	-1.8	4,504	-0.04%
2023/09/12	0.4	54.22	4	54.20	54.20	-3.6	4,490	-0.08%
2023/09/11	0.3	54.47	2	54.20	54.20	-1.7	4,482	-0.04%
2023/09/08	1.3	54.44	1	54.70	54.50	0.3	4,486	0.01%
2023/09/07	0.3	54.77	0	0.00	54.60	0.3	4,496	0.01%
2023/09/06	0.2	55.10	0	0.00	54.80	0.2	4,493	0.00%
2023/09/05	2.2	55.46	0	0.00	55.40	2.2	4,475	0.05%
2023/09/04	1	56.09	6.3	56.06	56.10	-5.2	4,468	-0.12%
2023/09/01	1.2	54.82	3	55.10	55.00	-1.9	4,422	-0.04%
2023/08/31	0.1	54.70	0	0.00	54.60	0.1	4,413	0.00%
2023/08/30	0.1	54.50	0	0.00	54.30	0.1	4,399	0.00%
2023/08/29	0.1	54.70	2	54.60	54.80	-1.9	4,397	-0.04%
2023/08/28	6.2	54.54	8	54.33	54.20	-1.8	4,392	-0.04%
2023/08/24	2	54.20	5	53.96	53.80	-3	4,399	-0.07%
2023/08/23	5.1	54.50	7	54.30	54.30	-1.9	4,391	-0.04%
2023/08/22	0	0.00	2	54.40	54.60	-2	4,391	-0.05%
2023/08/21	1.2	54.93	0	0.00	54.30	1.2	4,400	0.03%
2023/08/18	2.1	54.80	2	55.30	54.70	0.1	4,388	0.00%
2023/08/17	9.4	53.83	7	53.99	54.00	2.4	4,363	0.06%
2023/08/16	1.1	53.45	1.3	53.96	53.40	-0.2	4,391	0.00%
2023/08/15	3.1	53.27	0	0.00	53.10	3.1	4,362	0.07%
2023/08/14	14.3	52.78	5	52.90	52.90	9.3	4,360	0.21%
2023/08/11	1	54.50	0	0.00	54.10	1	4,299	0.02%
2023/08/10	7.1	55.04	1	54.40	54.30	6.1	4,311	0.14%
2023/08/09	342.3	53.70	7	55.33	55.40	335.3	4,248	7.89%	大買/鉅額交易
2023/08/08	20.1	59.00	0.1	60.00	58.90	20	3,996	0.50%
2023/08/07	0	0.00	5.7	58.71	58.80	-5.7	3,956	-0.14%
2023/08/04	116.1	56.83	3.4	57.84	56.70	112.7	3,866	2.91%	大買/鉅額交易
2023/08/02	3.1	61.65	9	61.82	61.40	-5.9	3,623	-0.16%
2023/08/01	4.2	61.92	9.1	61.60	62.20	-4.9	3,484	-0.14%
2023/07/31	3	60.27	0	0.00	59.80	3	3,311	0.09%
2023/07/28	2	59.00	2.2	59.35	59.40	-0.2	3,249	-0.01%
2023/07/27	2	58.80	3	59.13	59.50	-1	3,234	-0.03%
2023/07/26	1	58.79	15.1	58.97	59.00	-14.1	3,191	-0.44%
2023/07/25	0.7	57.91	11.1	58.08	58.10	-10.4	3,113	-0.33%
2023/07/24	0	0.00	13.2	59.52	59.00	-13.2	3,044	-0.43%
2023/07/21	1	59.20	111.7	59.47	59.00	-110.7	2,974	-3.72%	大賣/鉅額交易
2023/07/20	48.9	58.36	50.2	58.34	58.60	-1.3	2,857	-0.05%
2023/07/19	10	56.35	34.1	57.31	56.30	-24.1	2,690	-0.90%
2023/07/18	35	56.55	1.5	57.12	55.90	33.5	2,564	1.31%
2023/07/17	5.1	55.19	340.7	55.28	55.90	-335.6	2,333	-14.38%	大賣/鉅額交易
2023/07/14	0	0.00	2	53.15	52.60	-2	2,096	-0.10%
2023/07/12	0.8	51.80	0	0.00	51.80	0.8	2,081	0.04%
2023/07/11	0.1	51.99	1	52.00	52.00	-0.9	2,083	-0.04%
2023/07/10	0.1	52.40	1	52.50	52.50	-0.9	2,058	-0.04%
2023/07/07	5	52.00	0	0.00	51.80	5	2,037	0.25%
2023/07/06	0	52.60	0	0.00	52.10	0	2,036	0.00%
2023/07/05	0	0.00	1	53.40	52.90	-1	2,031	-0.05%
2023/07/04	0	0.00	1.1	53.20	53.30	-1.1	2,046	-0.05%
2023/06/29	4	53.08	1	52.90	52.80	3	2,063	0.15%
2023/06/26	0.1	52.20	0	0.00	52.20	0.1	2,049	0.01%
2023/06/21	0.1	51.90	0	0.00	52.10	0.1	2,051	0.01%
2023/06/20	2	51.30	15	51.37	51.40	-13	2,044	-0.64%
2023/06/19	0.1	52.40	1	52.50	52.40	-0.9	2,008	-0.05%
2023/06/13	2.1	52.60	0	0.00	52.90	2.1	2,007	0.10%
2023/06/12	1.1	52.80	0	0.00	52.70	1.1	2,005	0.05%
2023/06/09	1	53.50	0	0.00	53.50	1	2,013	0.05%
2023/06/07	0	0.00	0.6	53.20	53.30	-0.6	2,039	-0.03%
2023/06/06	0.3	52.81	1	52.90	52.80	-0.7	2,046	-0.03%
2023/06/02	3	53.07	0	53.20	53.20	3	2,130	0.14%
2023/06/01	0.1	52.80	0	0.00	52.70	0.1	2,211	0.00%
2023/05/30	4.3	53.37	0	0.00	53.30	4.3	2,359	0.18%
2023/05/29	0.3	53.00	0	0.00	52.80	0.3	2,645	0.01%
2023/05/26	1.7	53.10	0.1	53.10	53.10	1.7	2,677	0.06%
2023/05/25	0.2	53.24	0	0.00	53.30	0.2	2,736	0.01%
2023/05/24	0	0.00	1	54.00	53.90	-1	2,753	-0.04%
2023/05/23	0	0.00	2	54.80	54.00	-2	2,765	-0.07%
2023/05/22	0	53.50	1	53.90	53.70	-1	2,722	-0.04%
2023/05/19	0	52.83	0	0.00	53.10	0	2,668	0.00%
2023/05/18	0	53.18	0	0.00	53.10	0	2,655	0.00%
2023/05/17	0.1	53.10	0	0.00	53.50	0.1	2,642	0.00%
2023/05/16	0	0.00	1.1	53.39	53.00	-1.1	2,612	-0.04%
2023/05/12	0	52.18	1	52.50	52.50	-1	2,568	-0.04%
2023/05/11	0	52.18	1	52.50	52.00	-1	2,560	-0.04%
2023/05/10	0.2	53.10	0	0.00	53.30	0.2	2,533	0.01%
2023/05/09	1	53.00	2.2	53.75	52.70	-1.2	2,510	-0.05%
2023/05/08	0	0.00	4	53.55	53.50	-4	2,441	-0.16%
2023/05/05	0.1	52.10	1	52.50	52.80	-0.9	2,366	-0.04%
2023/05/04	3.1	52.17	0	0.00	51.80	3.1	2,330	0.13%
2023/05/02	1	51.80	0	0.00	51.80	1	2,255	0.04%
2023/04/28	1	51.00	1.3	51.07	51.30	-0.3	2,254	-0.01%
2023/04/27	0	51.10	0	0.00	51.10	0	2,255	0.00%
2023/04/26	0	51.00	0	0.00	51.30	0	2,263	0.00%
2023/04/25	1.1	50.71	0	0.00	50.90	1.1	2,254	0.05%
2023/04/24	0	51.10	0	0.00	51.30	0	2,232	0.00%
2023/04/21	2.2	51.65	0	0.00	51.40	2.2	2,232	0.10%
2023/04/20	0.1	52.30	0	0.00	52.00	0.1	2,229	0.00%
2023/04/18	3	52.77	0	0.00	52.70	3	2,199	0.14%
2023/04/17	1.1	52.80	3.2	52.97	52.80	-2.1	2,156	-0.10%
2023/04/14	1	51.70	0	0.00	51.90	1	2,089	0.05%
2023/04/13	0.1	51.80	2	51.20	52.00	-1.9	2,064	-0.09%
2023/04/12	5	51.30	2	51.20	51.00	3	2,039	0.15%
2023/04/11	1	51.80	1	51.80	51.40	0	2,025	0.00%
2023/04/10	0.2	52.00	1	51.60	52.00	-0.8	2,049	-0.04%
2023/04/07	5.2	51.51	1	51.70	51.90	4.2	2,035	0.20%
2023/04/06	4.2	51.30	4	51.90	51.90	0.2	2,013	0.01%
2023/03/31	1	50.90	3.1	50.79	51.10	-2.1	1,972	-0.11%
2023/03/30	1	50.20	0	0.00	50.30	1	1,938	0.05%
2023/03/29	2.1	50.20	0	0.00	50.20	2.1	1,930	0.11%
2023/03/27	0.1	50.20	2	50.40	50.20	-1.9	1,924	-0.10%
2023/03/24	1.2	49.74	0	0.00	49.90	1.2	1,914	0.06%
2023/03/22	2	50.10	2	50.20	50.10	0	1,894	0.00%
2023/03/21	1	50.10	2	50.20	50.10	-1	1,886	-0.05%
2023/03/20	3.1	49.70	0	0.00	49.65	3.1	1,878	0.17%
2023/03/17	0.2	49.94	0	0.00	49.85	0.2	1,866	0.01%
2023/03/16	2	49.90	3	50.10	50.00	-1	1,853	-0.05%
2023/03/15	0.1	50.50	1	50.50	50.30	-0.9	1,840	-0.05%
2023/03/13	3.1	49.84	0	0.00	50.10	3.1	1,813	0.17%
2023/03/10	3.1	50.43	7.3	50.51	50.30	-4.2	1,791	-0.23%
2023/03/09	7	51.11	0	0.00	51.10	7	1,772	0.40%
2023/03/08	1	51.10	3	51.27	51.30	-2	1,767	-0.11%
2023/03/07	1	51.20	1.1	51.65	51.20	-0.1	1,730	-0.01%
2023/03/06	5	51.70	6	51.43	51.30	-1	1,673	-0.06%
2023/03/03	11.3	50.18	0.3	50.23	50.20	11	1,590	0.69%
2023/03/02	4.3	50.49	0	0.00	50.00	4.3	1,515	0.28%
2023/03/01	56.4	53.22	40	52.63	51.10	16.4	1,410	1.16%
2023/02/24	1	49.70	4.3	50.01	50.60	-3.3	1,105	-0.29%
2023/02/23	1	49.60	8.8	50.37	49.55	-7.8	1,057	-0.73%
2023/02/22	0.8	49.25	1	49.20	49.05	-0.2	984	-0.02%
2023/02/21	0	48.60	1	48.20	48.65	-1	950	-0.10%
2023/02/20	0.6	47.75	1	47.35	47.75	-0.4	929	-0.04%
2023/02/17	1	47.00	2	46.95	47.05	-1	922	-0.11%
2023/02/16	1.2	47.09	0	0.00	47.30	1.2	929	0.13%
2023/02/15	2	46.80	1	46.85	46.85	1	929	0.11%
2023/02/14	0.1	46.80	0	0.00	46.65	0.1	925	0.01%
2023/02/13	1	46.45	0	0.00	46.60	1	929	0.11%
2023/02/10	1	46.20	0	0.00	46.35	1	925	0.11%
2023/02/09	1	47.25	0	0.00	47.25	1	896	0.11%
2023/02/08	1	47.55	1.1	47.24	47.60	-0.1	890	-0.01%
2023/02/07	1.1	46.91	0	0.00	47.10	1.1	877	0.12%
2023/02/06	0	0.00	1	46.55	46.65	-1	874	-0.11%
2023/02/01	0.2	46.10	1.1	46.06	45.80	-0.9	841	-0.11%
2023/01/30	3.1	45.86	0	0.00	45.65	3.1	834	0.37%
2023/01/17	3	45.82	0	0.00	45.85	3	839	0.36%
2023/01/16	1	46.25	0	0.00	45.80	1	835	0.12%
2023/01/13	0.1	46.15	0	0.00	46.10	0.1	834	0.01%
2023/01/11	1	46.25	0	0.00	46.05	1	898	0.11%
2023/01/10	0.2	46.30	1	46.30	46.30	-0.8	886	-0.09%
2023/01/09	0.1	45.80	1	45.50	45.80	-1	867	-0.11%
2023/01/06	1	45.20	0	0.00	45.25	1	857	0.12%
2023/01/05	0.1	45.40	0	0.00	45.20	0.1	860	0.01%
2023/01/04	1	45.20	1	45.35	45.35	0	863	0.00%
2023/01/03	0	45.40	0	45.50	45.45	0	861	0.00%
2022/12/30	1	45.60	1	45.50	45.55	0	858	0.00%
2022/12/29	1	45.25	1	45.30	45.40	0	855	0.00%
2022/12/28	0.1	46.05	2	46.18	46.05	-1.9	851	-0.22%
2022/12/27	1	45.15	1	45.10	45.35	0	816	0.00%
2022/12/26	3	45.55	3	45.15	45.00	0	822	0.00%
2022/12/23	0.2	45.22	2	45.33	45.45	-1.8	814	-0.22%
2022/12/22	0	44.75	0.4	44.40	44.60	-0.3	799	-0.04%
2022/12/20	1	44.80	2	44.85	44.40	-1	820	-0.12%
2022/12/19	1	44.20	0	0.00	44.30	1	815	0.12%
2022/12/16	1.1	44.32	1	44.45	44.35	0.1	811	0.01%
2022/12/15	1	44.80	1	44.80	44.80	0	809	0.00%
2022/12/14	0	45.00	1	45.10	45.00	-1	811	-0.12%
2022/12/13	0	0.00	3	44.65	44.55	-3	803	-0.37%
2022/12/12	2.3	44.26	0	0.00	44.50	2.3	804	0.28%
2022/12/09	0.1	44.50	0	0.00	44.50	0.1	806	0.01%
2022/12/08	3	44.30	0	0.00	44.25	3	804	0.37%
2022/12/07	1	44.40	3	44.40	44.75	-2	807	-0.25%
2022/12/05	0	0.00	1	45.20	44.85	-1	799	-0.13%
2022/12/01	0	0.00	1	44.60	44.75	-1	790	-0.13%
2022/11/30	0	0.00	1	44.30	44.55	-1	773	-0.13%
2022/11/29	1	43.40	0	0.00	44.00	1	752	0.13%
2022/11/28	1.1	43.71	0	0.00	43.75	1.1	753	0.15%
2022/11/25	1	44.25	2	44.25	44.05	-1	750	-0.13%
2022/11/22	0	43.40	0	0.00	43.35	0	763	0.00%
2022/11/21	0.1	43.44	0.2	43.40	43.40	-0.1	773	-0.01%
2022/11/17	0	43.05	1	43.30	43.25	-1	798	-0.13%
2022/11/16	2	42.93	0	0.00	42.75	2	803	0.25%
2022/11/15	0	43.50	0	0.00	43.30	0	801	0.01%
2022/11/14	27	42.95	0	0.00	42.90	27	795	3.39%
2022/11/11	13.1	42.11	1	42.50	42.05	12.1	791	1.53%
2022/11/10	39.2	41.69	0	0.00	41.70	39.2	790	4.96%
2022/11/09	35.1	41.68	1	41.80	41.90	34.1	790	4.31%
2022/11/07	1	41.50	0	0.00	41.60	1	798	0.13%
2022/11/03	1	41.00	0	0.00	41.05	1	808	0.12%
2022/11/02	0.5	41.50	2	41.43	41.20	-1.5	807	-0.18%
2022/10/31	3.1	40.29	0	0.00	40.20	3.1	792	0.39%
2022/10/28	1	40.00	0	0.00	39.95	1	799	0.13%
2022/10/27	2	40.10	0	0.00	40.40	2	792	0.25%
2022/10/26	2	40.10	0	0.00	40.05	2	786	0.26%
2022/10/25	2.8	40.88	0	0.00	40.30	2.8	771	0.36%
2022/10/24	2.5	41.78	0	0.00	41.70	2.5	755	0.33%
2022/10/21	0.1	42.20	0	0.00	42.00	0.1	749	0.01%
2022/10/20	2.1	41.83	12	41.80	42.80	-9.9	737	-1.34%
2022/10/19	0.9	44.05	0	0.00	43.85	0.9	668	0.13%
2022/10/18	5	44.00	0	0.00	44.10	5	671	0.75%
2022/10/14	0	43.65	0	0.00	43.55	0	665	0.00%
2022/10/13	2.2	42.86	0	0.00	42.75	2.2	667	0.32%
2022/10/12	1.1	43.27	0	0.00	43.35	1.1	659	0.17%
2022/10/11	1	43.35	0	0.00	43.80	1	652	0.15%
2022/10/07	3.1	44.69	3	44.75	44.75	0.1	649	0.01%
2022/10/06	0.1	45.00	0	0.00	45.00	0.1	646	0.01%
2022/10/05	1	44.80	1	45.00	45.00	0	648	0.00%
2022/10/03	1.5	44.01	0	0.00	44.00	1.5	641	0.24%
2022/09/30	1	44.50	0	0.00	44.50	1	641	0.16%
2022/09/28	1	45.50	0	0.00	45.25	1	622	0.16%
2022/09/27	1	46.50	0	0.00	46.60	1	619	0.16%
2022/09/22	1	47.40	0	0.00	47.40	1	640	0.16%
2022/09/21	0	47.85	0	0.00	47.40	0	637	0.00%
2022/09/20	0.1	47.95	0	0.00	47.95	0.1	635	0.02%
2022/09/16	0.1	48.70	0	0.00	48.30	0.1	653	0.02%
2022/09/15	4	48.55	0	0.00	48.65	4	660	0.61%
2022/09/13	2.1	48.75	0	0.00	48.70	2.1	672	0.31%
2022/09/08	2	48.28	0	0.00	48.20	2	687	0.29%
2022/09/07	0.2	48.20	0	0.00	47.75	0.2	692	0.02%
2022/09/02	0.1	48.75	2	48.50	48.45	-1.9	706	-0.27%
2022/09/01	1.1	48.52	0	0.00	48.70	1.1	707	0.15%
2022/08/31	0.2	49.20	0	0.00	49.25	0.2	701	0.03%
2022/08/29	0	0.00	1	50.60	50.70	-1	686	-0.15%
2022/08/26	11	50.58	0	0.00	50.60	11	665	1.65%
2022/08/25	4.5	50.47	0	0.00	50.50	4.5	659	0.68%
2022/08/24	0	0.00	2	50.30	50.20	-2	652	-0.31%
2022/08/23	2	49.93	1	50.00	49.95	1	655	0.15%
2022/08/22	0	0.00	3	49.35	49.75	-3	656	-0.46%
2022/08/18	1	49.00	4	49.15	49.10	-3	658	-0.46%
2022/08/17	2	49.70	1	49.80	49.50	1	655	0.15%
2022/08/16	3	49.52	1	49.90	49.55	2	667	0.30%
2022/08/15	2	49.21	1	49.45	49.70	1	674	0.15%
2022/08/12	0	0.00	1	48.90	48.90	-1	680	-0.15%
2022/08/11	0	0.00	0	48.20	48.00	0	686	0.00%
2022/08/09	0	0.00	1	47.90	48.10	-1	721	-0.14%
2022/08/08	0	47.85	0	0.00	47.75	0	735	0.01%
2022/08/05	3	47.43	0	0.00	47.35	3	760	0.40%
2022/08/04	0.2	47.10	0	0.00	47.20	0.2	800	0.02%
2022/08/03	1	46.90	0	0.00	47.15	1	834	0.12%
2022/08/02	0.1	47.95	0	0.00	47.55	0.1	847	0.01%
2022/08/01	1	48.45	0	0.00	48.40	1	874	0.11%
2022/07/29	0	0.00	1	49.10	48.90	-1	888	-0.11%
2022/07/27	0.1	49.00	0	0.00	49.00	0.1	920	0.01%
2022/07/26	0	0.00	3	48.40	48.80	-3	945	-0.32%
2022/07/25	0	0.00	1	48.30	48.65	-1	954	-0.10%
2022/07/19	1	46.95	0.4	47.10	47.35	0.6	1,033	0.06%
2022/07/18	1	46.65	0	0.00	46.95	1	1,048	0.10%
2022/07/15	0	47.00	0	0.00	46.85	0	1,102	0.00%
2022/07/13	0	47.50	0	0.00	47.40	0	1,220	0.00%
2022/07/12	0	0.00	0.1	47.25	47.10	-0.1	1,333	-0.01%
2022/07/08	3	47.38	0	0.00	47.20	3	1,510	0.20%
2022/07/07	1	48.00	0	0.00	47.95	1	1,518	0.07%
2022/07/05	0	0.00	1	48.90	48.85	-1	1,557	-0.06%
2022/07/04	0.1	48.60	0	0.00	48.65	0.1	1,563	0.01%
2022/07/01	0	0.00	1	47.90	47.35	-1	1,567	-0.06%
2022/06/30	1	47.06	0	0.00	47.55	1	1,596	0.06%
2022/06/24	0	0.00	1	47.80	47.70	-1	1,650	-0.06%
2022/06/23	0	0.00	1	47.05	47.05	-1	1,698	-0.06%
2022/06/22	5	46.78	0	0.00	46.85	5	1,694	0.30%
2022/06/21	2	47.30	2	46.98	47.35	0	1,694	0.00%
2022/06/20	4	47.19	0	0.00	47.00	4	1,695	0.24%
2022/06/17	2	47.80	0	0.00	47.60	2	1,699	0.12%
2022/06/16	3	49.05	0.6	48.90	48.70	2.4	1,703	0.14%
2022/06/15	0.2	49.00	1	49.00	49.00	-0.8	1,731	-0.05%
2022/06/14	0	0.00	2	47.75	47.75	-2	1,740	-0.11%
2022/06/13	1	48.11	0	0.00	47.90	1	1,750	0.06%
2022/06/09	0	49.00	0	0.00	49.00	0	1,813	0.00%
2022/06/02	0.1	48.90	0	0.00	48.60	0.1	1,903	0.01%
2022/06/01	0.1	49.25	0	0.00	49.10	0.1	1,936	0.00%
2022/05/31	0.1	49.08	1	49.00	49.40	-0.9	1,952	-0.05%
2022/05/30	0	48.95	0	0.00	48.90	0	1,950	0.00%
2022/05/25	1.1	47.83	1	47.90	47.75	0.1	1,970	0.00%
2022/05/24	4	47.16	1	47.90	47.05	3	2,006	0.15%
2022/05/23	1	47.60	0	0.00	47.55	1	2,000	0.05%
2022/05/20	0.3	47.42	0	0.00	47.45	0.3	2,021	0.02%
2022/05/19	1	46.85	0	0.00	47.05	1	2,032	0.05%
2022/05/18	1	47.00	0	0.00	47.50	1	2,142	0.05%
2022/05/17	2.1	46.90	0	0.00	46.90	2.1	2,132	0.10%
2022/05/16	3.1	47.47	2	47.25	47.25	1.1	2,132	0.05%
2022/05/13	4	47.25	0	0.00	47.45	4	2,147	0.19%
2022/05/12	4.4	48.07	5	47.79	47.35	-0.6	2,147	-0.03%
2022/05/11	9.2	48.89	0	0.00	48.80	9.2	2,126	0.43%
2022/05/10	1.2	49.53	0	0.00	49.95	1.2	2,094	0.05%
2022/05/09	1.3	51.06	0	0.00	50.40	1.3	2,080	0.06%
2022/05/06	2.1	51.91	0	0.00	51.90	2.1	2,066	0.10%
2022/05/05	0.1	52.40	0	0.00	52.10	0.1	2,085	0.00%
2022/05/04	1	52.20	0	0.00	52.00	1	2,073	0.05%
2022/05/03	2	52.20	0	0.00	52.20	2	2,061	0.10%
2022/04/27	0.3	53.00	0	0.00	52.50	0.3	2,041	0.01%
2022/04/21	1.1	55.85	2.3	54.89	54.60	-1.2	1,992	-0.06%
2022/04/20	2.1	55.57	0	0.00	55.60	2.1	1,941	0.11%
2022/04/19	0	0.00	2	53.80	54.30	-2	1,880	-0.11%
2022/04/18	3.1	55.61	3	55.07	54.50	0.1	1,849	0.01%
2022/04/15	6.1	55.93	10.3	55.15	55.30	-4.2	1,743	-0.24%
2022/04/14	3.5	54.73	0	0.00	54.90	3.5	1,625	0.21%
2022/04/13	1	54.40	0	0.00	54.40	1	1,587	0.06%
2022/04/12	6	54.50	1	54.50	54.20	5	1,579	0.32%
2022/04/11	0.2	54.88	0	0.00	54.90	0.2	1,578	0.02%
2022/04/08	0.2	54.85	2	54.85	54.90	-1.8	1,571	-0.11%
2022/04/07	1.7	54.94	0	0.00	54.80	1.7	1,563	0.11%
2022/04/06	1.1	54.92	0	0.00	55.20	1.1	1,560	0.07%
2022/04/01	1.1	54.05	5	54.10	54.40	-3.9	1,551	-0.25%
2022/03/31	1	54.40	0	0.00	54.10	1	1,548	0.06%
2022/03/30	3.1	54.50	0	0.00	54.40	3.1	1,542	0.20%
2022/03/28	4	54.40	0.4	54.00	54.50	3.6	1,502	0.24%
2022/03/25	1.1	52.91	0	0.00	53.00	1.1	1,446	0.08%
2022/03/24	1	53.10	2.1	53.00	53.30	-1.1	1,457	-0.07%
2022/03/23	0	0.00	1	53.50	53.50	-1	1,469	-0.07%
2022/03/22	1	52.90	0	0.00	53.10	1	1,476	0.07%
2022/03/21	0.1	53.00	0	0.00	52.90	0.1	1,472	0.00%
2022/03/18	2	52.50	0	0.00	52.50	2	1,466	0.14%
2022/03/17	0.1	52.80	0	0.00	52.80	0.1	1,440	0.01%
2022/03/16	0	52.60	0.1	52.50	52.40	-0.1	1,426	-0.01%
2022/03/15	0.1	52.40	0	0.00	52.20	0.1	1,414	0.01%
2022/03/14	3.5	52.60	0	0.00	52.60	3.5	1,403	0.25%
2022/03/11	0.3	53.94	0	0.00	53.80	0.3	1,355	0.02%
2022/03/10	0.1	54.60	2.1	54.60	54.60	-2	1,343	-0.15%
2022/03/09	1	53.90	27.3	53.44	54.00	-26.3	1,337	-1.96%
2022/03/08	2.2	53.22	71	53.56	53.20	-68.8	1,335	-5.15%
2022/03/07	1	54.40	126	54.26	54.20	-125	1,300	-9.61%	大賣/鉅額交易
2022/03/04	2.1	54.95	3	55.03	55.00	-0.9	1,282	-0.07%
2022/03/03	4	55.03	0	0.00	54.90	4	1,289	0.31%
2022/03/02	0.2	54.71	0	0.00	54.60	0.2	1,294	0.02%
2022/03/01	0.1	54.50	0	0.00	54.50	0.1	1,290	0.01%
2022/02/25	1.2	54.32	0	0.00	54.20	1.2	1,282	0.09%
2022/02/24	0	54.30	1	54.20	54.30	-1	1,273	-0.08%
2022/02/23	0	0.00	0	54.90	54.70	0	1,243	0.00%
2022/02/21	0.1	54.82	1	55.20	54.90	-0.9	1,250	-0.07%
2022/02/18	1.1	54.20	7.1	55.22	55.20	-6	1,239	-0.48%
2022/02/17	1	53.30	0	0.00	53.40	1	1,129	0.09%
2022/02/16	0.2	53.44	0	0.00	53.50	0.2	1,146	0.02%
2022/02/15	0.1	53.50	1	53.80	53.40	-0.9	1,145	-0.08%
2022/02/14	0.2	53.17	0	0.00	53.10	0.2	1,130	0.01%
2022/02/10	0.8	53.20	1	52.90	53.00	-0.2	1,197	-0.01%
2022/02/08	8	52.76	0	0.00	52.90	8	1,260	0.64%
2022/02/07	31.4	52.22	4	52.93	53.00	27.4	1,252	2.19%
2022/01/26	12	52.02	0	0.00	52.20	12	1,230	0.98%
2022/01/25	13.2	52.03	0	0.00	52.20	13.2	1,273	1.04%
2022/01/24	20	52.05	1	52.20	52.20	19	1,288	1.47%
2022/01/21	20.6	52.20	0	0.00	52.20	20.6	1,287	1.60%
2022/01/20	100	52.15	0	0.00	52.10	100	1,272	7.86%
2022/01/19	150.2	52.13	2	52.20	52.30	148.2	1,273	11.64%	大買/鉅額交易
2022/01/18	0.1	52.30	2	52.40	52.20	-1.9	1,286	-0.14%
2022/01/17	0.2	52.40	0	0.00	52.20	0.2	1,291	0.02%
2022/01/14	0.2	52.50	0.1	52.50	52.30	0.1	1,284	0.01%
2022/01/13	0.1	52.60	0	0.00	52.50	0.1	1,303	0.01%
2022/01/12	0.1	52.40	0	0.00	52.30	0.1	1,316	0.01%
2022/01/11	0	52.50	0	0.00	52.30	0	1,312	0.00%
2022/01/10	1.2	52.35	1	52.40	52.50	0.2	1,312	0.01%
2022/01/07	2.1	52.46	0	0.00	52.40	2.1	1,317	0.16%
2022/01/06	0.1	52.80	0.1	52.80	52.70	0	1,304	0.00%
2022/01/04	1.1	52.53	6	52.70	52.70	-4.9	1,315	-0.37%
2022/01/03	13	53.20	5	53.30	52.90	8	1,306	0.61%
2021/12/30	5.2	53.31	0.2	53.40	53.40	5	1,304	0.38%
2021/12/29	76.4	53.30	3.3	53.39	53.40	73.1	1,310	5.58%
2021/12/28	126.1	53.59	2.2	53.18	53.60	123.9	1,313	9.44%	大買/鉅額交易
2021/12/27	0.6	52.81	11.5	52.72	52.70	-10.8	1,303	-0.83%
2021/12/24	0.1	52.90	0	0.00	52.70	0.1	1,358	0.01%
2021/12/22	0.1	52.70	0	0.00	52.60	0.1	1,377	0.01%
2021/12/21	0.3	52.50	0	0.00	52.50	0.3	1,394	0.02%
2021/12/20	3.1	52.21	0	0.00	52.20	3.1	1,416	0.22%
2021/12/17	0	52.60	0	0.00	52.30	0	1,405	0.00%
2021/12/16	0.2	52.55	4	52.50	52.30	-3.8	1,393	-0.27%
2021/12/15	1.2	52.60	0	0.00	52.50	1.2	1,410	0.08%
2021/12/14	0.1	52.60	10	52.50	52.40	-9.9	1,429	-0.69%
2021/12/13	0	52.80	0	0.00	52.60	0	1,436	0.00%
2021/12/10	1.2	52.72	0.2	53.00	52.70	1	1,444	0.07%
2021/12/09	0.1	52.90	0	0.00	52.80	0.1	1,460	0.01%
2021/12/08	0.1	52.90	1	52.60	52.70	-0.9	1,512	-0.06%
2021/12/07	0.2	52.70	0.1	52.60	52.50	0.1	1,514	0.01%
2021/12/06	0.6	52.58	0	0.00	52.30	0.6	1,512	0.04%
2021/12/03	0	0.00	0.4	52.30	52.20	-0.4	1,517	-0.03%
2021/12/02	0.2	52.23	0	0.00	52.00	0.2	1,521	0.01%
2021/12/01	0.1	52.40	1	52.20	52.20	-0.9	1,533	-0.06%
2021/11/30	0.2	52.30	0	0.00	52.00	0.2	1,570	0.01%
2021/11/29	0.3	52.37	0	0.00	52.20	0.3	1,570	0.02%
2021/11/25	0.2	52.80	0	0.00	52.80	0.2	1,582	0.01%
2021/11/24	0.1	52.80	0	0.00	52.70	0.1	1,611	0.01%
2021/11/23	1.1	52.72	0	0.00	52.70	1.1	1,617	0.07%
2021/11/22	1.1	52.93	0	0.00	53.00	1.1	1,630	0.07%
2021/11/19	9	53.20	0	0.00	53.20	9	1,644	0.55%
2021/11/18	43.1	52.89	0	0.00	53.30	43.1	1,662	2.59%
2021/11/17	6.2	52.61	1	52.70	52.80	5.2	1,701	0.31%
2021/11/16	0.2	52.80	2	52.60	52.70	-1.8	1,765	-0.10%
2021/11/15	0.4	52.74	0	0.00	52.40	0.4	1,802	0.02%
2021/11/12	0.1	53.00	0	0.00	52.90	0.1	1,806	0.01%
2021/11/11	1.1	52.41	0	0.00	52.40	1.1	1,825	0.06%
2021/11/10	3.3	51.90	0.1	52.30	52.20	3.3	1,863	0.17%
2021/11/09	0.3	52.56	0	0.00	52.20	0.3	1,877	0.01%
2021/11/08	0.3	53.02	281	52.50	52.90	-280.7	1,858	-15.11%	大賣/鉅額交易
2021/11/05	0.3	53.48	0	0.00	53.50	0.3	1,919	0.01%
2021/11/04	1	53.41	2	53.80	53.50	-1	2,054	-0.05%
2021/11/03	0.1	53.60	1	53.30	53.50	-0.9	2,249	-0.04%
2021/11/02	0.1	53.18	2.4	53.04	53.00	-2.3	2,268	-0.10%
2021/11/01	0.3	53.58	6.4	53.78	53.10	-6.1	2,255	-0.27%
2021/10/29	10.1	53.70	2	53.60	53.70	8.1	2,266	0.36%
2021/10/28	0.1	54.00	2	53.65	53.70	-1.9	2,282	-0.08%
2021/10/27	0.2	53.80	1.1	53.71	53.70	-0.9	2,311	-0.04%
2021/10/26	1.1	53.81	21.2	54.00	53.60	-20.1	2,329	-0.86%
2021/10/25	0.1	54.10	30	53.90	53.90	-29.9	2,332	-1.28%
2021/10/22	0.1	53.70	150	53.52	53.50	-149.9	2,353	-6.37%	大賣/鉅額交易
2021/10/21	1.7	53.94	2	53.80	53.20	-0.3	2,371	-0.01%
2021/10/20	0.8	54.26	0	0.00	54.00	0.8	2,368	0.03%
2021/10/19	0	0.00	78	54.40	54.30	-78	2,363	-3.30%
2021/10/18	0	0.00	73.1	54.30	54.30	-73.1	2,372	-3.08%
2021/10/15	0.1	54.10	3	53.90	53.80	-2.9	2,373	-0.12%
2021/10/14	0.1	53.68	0	0.00	53.70	0.1	2,379	0.00%
2021/10/13	0	53.60	0	0.00	53.40	0	2,395	0.00%
2021/10/12	2.1	53.02	0	0.00	53.30	2.1	2,403	0.09%
2021/10/08	0.1	53.40	0	0.00	53.10	0.1	2,402	0.00%
2021/10/07	0.1	53.40	2	53.40	53.40	-1.9	2,416	-0.08%
2021/10/06	1.2	52.85	0	0.00	53.00	1.2	2,430	0.05%
2021/10/05	3.1	52.99	2	53.00	53.10	1.1	2,443	0.05%
2021/10/04	0	53.40	7	53.50	53.20	-7	2,459	-0.28%
2021/10/01	7.2	53.72	1	53.60	53.50	6.2	2,457	0.25%
2021/09/30	1.1	54.56	0	0.00	54.90	1.1	2,408	0.05%
2021/09/29	1.2	54.57	0	0.00	54.60	1.2	2,413	0.05%
2021/09/28	0	55.40	10	55.55	55.20	-10	2,412	-0.41%
2021/09/27	1	55.01	0	55.20	55.20	1	2,399	0.04%
2021/09/24	11	54.30	0	0.00	54.40	11	2,401	0.46%
2021/09/23	3	54.30	8	54.26	54.20	-5	2,425	-0.21%
2021/09/22	4	54.00	0	0.00	54.10	4	2,450	0.16%
2021/09/17	3.1	54.39	1	54.40	54.90	2.1	2,464	0.09%
2021/09/16	0.1	54.70	9	54.38	54.40	-8.9	2,469	-0.36%
2021/09/15	2	54.65	7	54.60	54.60	-5	2,488	-0.20%
2021/09/14	1	54.81	4	54.85	54.90	-3	2,499	-0.12%
2021/09/13	11	54.69	0.3	54.90	54.90	10.7	2,506	0.43%
2021/09/10	0.1	56.00	0	0.00	55.90	0.1	2,466	0.00%
2021/09/09	3.1	55.64	2	55.60	55.60	1.1	2,485	0.04%
2021/09/08	1	55.90	0	0.00	55.70	1	2,499	0.04%
2021/09/07	2	56.05	2	56.00	56.00	0	2,515	0.00%
2021/09/06	1	56.51	20	56.40	56.20	-19	2,541	-0.75%
2021/09/03	1	56.10	4	56.65	56.90	-3	2,534	-0.12%
2021/09/02	2	55.50	2	55.55	55.60	0	2,503	0.00%
2021/09/01	4	55.28	108	54.44	55.50	-104	2,487	-4.18%	大賣/鉅額交易
2021/08/31	4	54.30	44	54.24	54.10	-40	2,463	-1.62%
2021/08/30	1.1	54.40	42	54.15	54.20	-40.9	2,461	-1.66%
2021/08/27	5	54.22	2	54.40	54.50	3	2,439	0.12%
2021/08/26	20	54.40	0	0.00	54.40	20	2,443	0.82%
2021/08/25	1	54.71	1	54.90	54.90	0	2,445	0.00%
2021/08/24	1.1	54.37	0	0.00	54.80	1.1	2,441	0.05%
2021/08/23	6	52.36	2	53.40	53.80	4	2,446	0.16%
2021/08/20	5	56.08	2	56.10	56.10	3	2,392	0.13%
2021/08/18	1.6	56.54	0	0.00	56.90	1.6	2,301	0.07%
2021/08/17	1.4	57.13	1	56.80	56.80	0.4	2,295	0.02%
2021/08/16	11.4	56.27	0	0.00	56.30	11.4	2,273	0.50%
2021/08/13	0.1	55.87	1	55.90	55.90	-0.9	2,251	-0.04%
2021/08/12	2	55.75	0	0.00	56.10	2	2,238	0.09%
2021/08/11	15.6	55.45	1	56.50	55.50	14.6	2,251	0.65%
2021/08/10	20.6	56.62	3	56.20	56.50	17.6	2,183	0.81%
2021/08/09	23.4	57.83	11	57.44	57.50	12.4	2,138	0.58%
2021/08/06	2	60.30	0	0.00	60.70	2	1,997	0.10%
2021/08/04	1	61.40	0	0.00	61.40	1	2,236	0.04%
2021/08/03	3	60.87	0	0.00	61.00	3	2,297	0.13%
2021/08/02	1	60.70	0	0.00	60.80	1	2,338	0.04%
2021/07/30	20	60.10	3	60.40	60.10	17	2,324	0.73%
2021/07/29	5	60.08	1	59.80	60.00	4	2,334	0.17%
2021/07/28	2.1	59.35	0	0.00	59.30	2.1	2,358	0.09%
2021/07/27	2	59.80	2	59.60	59.60	0	2,441	0.00%
2021/07/26	4	59.80	0	0.00	59.90	4	2,514	0.16%
2021/07/23	0	0.00	6	59.67	59.60	-6	2,637	-0.23%
2021/07/22	8	59.75	1	59.70	59.70	7	2,803	0.25%
2021/07/21	5.1	59.51	0	0.00	59.60	5.1	2,828	0.18%
2021/07/20	1	59.40	0	0.00	59.30	1	2,854	0.04%
2021/07/19	1	59.70	0.9	59.76	59.80	0.1	2,928	0.00%
2021/07/16	0.3	59.96	0	0.00	60.00	0.3	3,034	0.01%
2021/07/15	0.1	59.90	2	59.30	59.70	-1.9	3,080	-0.06%
2021/07/14	2	59.40	0	0.00	59.30	2	3,130	0.06%
2021/07/13	14	59.44	0	0.00	59.60	14	3,192	0.44%
2021/07/12	30.3	59.70	0	0.00	59.70	30.3	3,230	0.94%
2021/07/09	4	59.53	0	0.00	59.60	4	3,238	0.12%
2021/07/07	1.1	60.12	0	0.00	60.20	1.1	3,312	0.03%
2021/07/06	1.1	60.23	0	0.00	60.40	1.1	3,337	0.03%
2021/07/05	4	60.35	0	0.00	60.40	4	3,351	0.12%
2021/07/02	2.6	60.33	0	0.00	60.40	2.6	3,367	0.08%
2021/07/01	1.1	60.15	1	60.40	60.60	0.1	3,386	0.00%
2021/06/30	0.1	60.34	0	0.00	60.10	0.1	3,416	0.00%
2021/06/29	0.2	60.74	2	60.75	60.60	-1.8	3,451	-0.05%
2021/06/28	3	60.40	1	60.70	60.80	2	3,482	0.06%
2021/06/25	3	60.13	4	60.18	59.90	-1	3,464	-0.03%
2021/06/24	2	59.40	3	60.10	59.90	-1	3,475	-0.03%
2021/06/22	2	58.60	0	0.00	59.00	2	3,526	0.06%
2021/06/21	0.1	58.80	0	0.00	58.60	0.1	3,529	0.00%
2021/06/18	1.4	58.69	0	0.00	59.10	1.4	3,536	0.04%
2021/06/17	2	59.20	0	0.00	59.00	2	3,535	0.06%
2021/06/15	0.2	59.00	3	58.47	59.00	-2.8	3,558	-0.08%
2021/06/09	5.1	57.60	0	0.00	57.60	5.1	3,555	0.14%
2021/06/08	2.6	57.91	1	57.70	57.70	1.6	3,574	0.04%
2021/06/07	0.3	57.80	0	0.00	57.50	0.3	3,637	0.01%
2021/06/03	1	58.30	2	58.50	58.40	-1	3,758	-0.03%
2021/06/02	2	57.90	0	58.00	58.40	2	3,898	0.05%
2021/05/31	0.1	57.70	2	57.30	57.70	-1.9	3,986	-0.05%
2021/05/28	1.5	56.48	0	0.00	56.60	1.5	3,988	0.04%
2021/05/27	3	56.37	0	0.00	56.40	3	3,989	0.08%
2021/05/26	2	56.35	0	0.00	56.60	2	4,000	0.05%
2021/05/25	0.2	56.60	1	56.50	56.50	-0.8	4,009	-0.02%
2021/05/24	3	56.70	1.1	56.81	56.50	2	4,012	0.05%
2021/05/21	1.2	56.58	2.1	57.29	56.90	-0.8	4,036	-0.02%
2021/05/20	1	56.41	1	56.90	56.90	0	4,068	0.00%
2021/05/19	4	56.15	0	0.00	56.40	4	4,092	0.10%
2021/05/18	1.1	56.72	1.3	56.88	57.00	-0.2	4,061	-0.01%
2021/05/17	14.1	56.01	11	54.90	54.50	3.1	4,039	0.08%
2021/05/14	6.1	55.81	0	0.00	56.40	6.1	3,957	0.16%
2021/05/13	4.1	55.55	16	56.66	56.40	-11.9	3,896	-0.31%
2021/05/12	36	55.01	2	57.80	55.40	34	3,777	0.90%
2021/05/11	0	0.00	1	59.00	59.20	-1	3,640	-0.03%
2021/05/10	4	59.61	2	59.95	60.50	2	3,576	0.06%
2021/05/07	1.1	59.01	0	0.00	59.20	1.1	3,533	0.03%
2021/05/06	7	58.54	3	58.70	58.70	4	3,539	0.11%
2021/05/05	1.5	58.30	0	0.00	58.60	1.5	3,526	0.04%
2021/05/04	7	58.20	8.1	58.90	58.90	-1	3,504	-0.03%
2021/05/03	3.1	60.00	6	60.00	60.10	-2.9	3,424	-0.09%
2021/04/29	13	60.15	2.3	62.17	59.90	10.7	3,364	0.32%
2021/04/28	2	61.00	10	60.45	61.30	-8	3,249	-0.25%
2021/04/27	2	58.20	0	0.00	58.10	2	3,135	0.06%
2021/04/26	3.1	57.80	0	0.00	58.00	3.1	3,121	0.10%
2021/04/23	5	57.22	10	57.50	57.50	-5	3,122	-0.16%
2021/04/22	10.2	58.84	13	58.83	57.90	-2.8	3,093	-0.09%
2021/04/21	3.1	57.51	0	0.00	57.70	3.1	2,995	0.10%
2021/04/20	4	57.78	0	0.00	58.00	4	2,976	0.13%
2021/04/19	4.1	57.42	4	58.05	58.40	0.1	2,966	0.00%
2021/04/16	0.1	56.90	7	56.91	57.00	-6.9	2,948	-0.23%
2021/04/15	0.2	56.58	0	0.00	56.50	0.2	2,932	0.01%
2021/04/14	4	55.83	6	56.20	56.30	-2	2,957	-0.07%
2021/04/13	2	56.45	2	56.30	56.10	0	2,959	0.00%
2021/04/09	4	54.10	0	0.00	54.20	4	3,138	0.13%
2021/04/08	0	0.00	13	54.21	54.40	-13	3,172	-0.41%
2021/04/07	8.1	54.07	2	54.10	54.50	6.1	3,199	0.19%
2021/04/06	9	54.20	1.3	54.50	54.40	7.7	3,342	0.23%
2021/04/01	27.3	54.89	0	0.00	54.50	27.3	3,503	0.78%
2021/03/31	3.1	55.00	3	55.00	54.60	0.1	3,561	0.00%
2021/03/30	0	0.00	4	54.25	54.70	-4	3,507	-0.11%
2021/03/29	2	54.35	0	0.00	54.20	2	3,488	0.06%
2021/03/26	0	0.00	1	54.10	54.10	-1	3,484	-0.03%
2021/03/25	2.1	53.61	2	53.65	53.80	0.1	3,464	0.00%
2021/03/24	1	52.90	0	0.00	52.90	1	3,422	0.03%
2021/03/23	0	52.70	1	52.50	52.50	-1	3,419	-0.03%
2021/03/22	2.1	52.36	0.3	52.30	52.60	1.8	3,426	0.05%
2021/03/19	1	51.90	0	0.00	51.90	1	3,430	0.03%
2021/03/18	1	52.60	0	0.00	52.50	1	3,413	0.03%
2021/03/17	2	52.45	4	52.30	52.50	-2	3,452	-0.06%
2021/03/16	1.1	52.14	0	0.00	52.40	1.1	3,541	0.03%
2021/03/15	3	52.30	2	52.50	52.20	1	3,530	0.03%
2021/03/12	10	52.30	0	0.00	52.70	10	3,521	0.28%
2021/03/11	0	0.00	2	52.20	52.30	-2	3,524	-0.06%
2021/03/10	10	53.20	11	53.31	53.20	-1	3,487	-0.03%
2021/03/09	2	52.90	0.6	53.00	53.20	1.4	3,445	0.04%
2021/03/08	6.1	52.77	7	52.54	53.00	-0.9	3,366	-0.03%
2021/03/05	0.1	51.00	0	0.00	51.00	0.1	3,222	0.00%
2021/03/04	2	51.20	1	51.40	50.70	1	3,212	0.03%
2021/03/03	0	0.00	4	50.11	50.30	-4	3,138	-0.13%
2021/02/26	0	0.00	4	49.95	50.00	-4	3,110	-0.13%
2021/02/25	2.1	50.20	1	50.30	50.30	1.1	3,093	0.03%
2021/02/23	1	50.00	3	50.10	50.20	-2	3,082	-0.06%
2021/02/22	1.1	50.02	1	50.30	50.00	0.1	3,049	0.00%
2021/02/19	2	50.20	6	49.99	50.30	-4	3,001	-0.13%
2021/02/18	3.1	49.38	1	49.60	49.65	2.1	2,976	0.07%
2021/02/17	0.8	49.00	0	0.00	48.95	0.8	2,983	0.03%
2021/02/05	2.1	48.21	0	0.00	48.40	2.1	2,987	0.07%
2021/02/02	3	47.97	3	47.95	47.85	0	3,026	0.00%
2021/02/01	2	47.98	1	48.10	47.90	1	3,001	0.03%
2021/01/29	1	48.50	0	0.00	48.25	1	2,976	0.03%
2021/01/28	1	48.35	0.9	48.70	48.70	0.1	2,964	0.00%
2021/01/27	1.1	49.00	7	49.00	48.70	-5.9	2,948	-0.20%
2021/01/26	1	48.75	2	49.35	48.85	-1	2,939	-0.03%
2021/01/25	11.1	48.77	1	49.00	49.00	10.1	2,936	0.34%
2021/01/22	3	48.73	5	48.98	49.20	-2	2,927	-0.07%
2021/01/21	8.9	47.93	1	48.00	48.00	7.9	2,902	0.27%
2021/01/20	11	48.05	6	47.84	47.65	5	2,905	0.17%
2021/01/19	3.3	49.07	0	0.00	48.95	3.3	2,857	0.12%
2021/01/18	2.1	48.55	2	48.45	48.50	0.1	2,862	0.00%
2021/01/15	14.2	49.52	0	0.00	48.90	14.2	2,830	0.50%
2021/01/13	2.3	50.02	0	0.00	50.10	2.3	2,822	0.08%
2021/01/12	2	50.25	5	50.28	50.00	-3	2,803	-0.11%
2021/01/11	4	50.93	2	50.70	51.00	2	2,781	0.07%
2021/01/08	1	49.60	0	0.00	50.10	1	2,724	0.04%
2021/01/07	3.1	50.02	1	50.60	50.00	2.1	2,684	0.08%
2021/01/06	5	49.66	5	49.64	49.65	0	2,649	0.00%
2021/01/05	1	50.60	0	0.00	50.20	1	2,609	0.04%
2021/01/04	4.1	51.05	5.9	51.80	51.00	-1.8	2,554	-0.07%
2020/12/31	3	50.47	4.5	50.70	50.80	-1.5	2,435	-0.06%
2020/12/30	6	49.92	1	49.60	49.95	5	2,412	0.21%
2020/12/29	9	50.61	4	50.38	50.30	5	2,400	0.21%
2020/12/28	32	49.84	35	50.13	51.00	-3	2,253	-0.13%
2020/12/25	0.1	48.00	17	47.89	48.10	-16.9	2,062	-0.82%
2020/12/24	3.3	46.82	0	0.00	46.80	3.3	1,951	0.17%
2020/12/23	0	0.00	2	46.65	46.70	-2	1,955	-0.10%
2020/12/22	4	46.81	1.5	47.17	46.25	2.5	1,979	0.13%
2020/12/21	0.1	46.60	0	0.00	46.60	0.1	2,000	0.01%
2020/12/18	0.2	46.45	0	0.00	46.45	0.2	2,010	0.01%
2020/12/17	2	45.70	0	0.00	45.60	2	2,001	0.10%
2020/12/16	3	45.87	0	0.00	46.00	3	1,994	0.15%
2020/12/15	1.6	45.78	0	0.00	45.70	1.6	1,990	0.08%
2020/12/14	1	46.65	0	0.00	46.30	1	1,980	0.05%
2020/12/11	2	46.68	0	0.00	46.90	2	1,961	0.10%
2020/12/10	10	47.71	3	47.37	47.50	7	1,922	0.36%
2020/12/09	1.1	46.29	0.1	46.20	46.30	0.9	1,833	0.05%
2020/12/08	2	46.15	0	0.00	46.05	2	1,854	0.11%
2020/12/07	4	46.19	1	46.50	46.10	3	1,853	0.16%
2020/12/04	15.6	46.11	1	46.10	46.40	14.6	1,866	0.78%
2020/12/02	22	46.38	0.3	46.70	46.35	21.7	1,882	1.16%
2020/11/30	11	47.02	4.5	47.07	46.35	6.5	2,025	0.32%
2020/11/27	4	46.95	0.5	46.95	47.00	3.5	2,026	0.17%
2020/11/24	1	46.55	0	0.00	46.45	1	2,277	0.04%
2020/11/23	0.1	46.65	0.1	46.65	46.65	0.1	2,390	0.00%
2020/11/20	14	46.22	0	0.00	46.15	14	2,438	0.57%
2020/11/19	3	46.50	0	0.00	46.40	3	2,496	0.12%
2020/11/17	65.6	46.67	0	0.00	46.80	65.6	2,550	2.57%
2020/11/16	7.1	46.82	1	46.65	46.65	6.1	2,617	0.23%
2020/11/13	0	0.00	0.2	47.00	46.60	-0.2	2,640	-0.01%
2020/11/12	0.1	46.30	0	0.00	46.15	0.1	2,659	0.00%
2020/11/11	4.2	46.25	0	0.00	46.45	4.2	2,733	0.15%
2020/11/10	0.1	45.85	9	45.75	45.90	-8.9	2,745	-0.33%
2020/11/06	0	0.00	0.1	45.05	45.00	-0.1	2,764	0.00%
2020/11/04	1	44.65	0	0.00	44.90	1	2,819	0.04%
2020/11/02	2.1	45.00	0	0.00	44.85	2.1	2,839	0.07%
2020/10/30	0.1	45.30	1	45.10	44.95	-1	2,832	-0.03%
2020/10/29	8	45.48	1	45.45	45.45	7	2,823	0.25%
2020/10/28	0	0.00	1	45.45	45.70	-1	2,830	-0.04%
2020/10/27	0	0.00	0.1	45.50	45.45	-0.1	2,816	0.00%
2020/10/26	0	0.00	1.3	45.55	45.60	-1.3	2,816	-0.05%
2020/10/22	1	45.45	0	0.00	45.25	1	2,835	0.04%
2020/10/21	0.1	45.40	0	0.00	45.50	0.1	2,807	0.00%
2020/10/20	2	45.25	0	0.00	45.25	2	2,821	0.07%
2020/10/19	2	45.28	5	45.00	45.25	-3	2,816	-0.11%
2020/10/16	1	44.80	0	0.00	44.75	1	2,821	0.04%
2020/10/15	0	44.75	0	0.00	44.75	0	2,864	0.00%
2020/10/14	0.2	44.90	0	0.00	44.90	0.2	2,906	0.01%
2020/10/12	0.1	45.00	0	0.00	44.90	0.1	3,011	0.00%
2020/10/08	0	0.00	6	44.29	44.55	-6	3,068	-0.20%
2020/10/07	0	0.00	8	43.98	44.10	-8	3,100	-0.26%
2020/10/06	0	0.00	3	43.70	44.10	-3	3,143	-0.10%
2020/09/30	2	42.03	0	0.00	42.25	2	3,130	0.06%
2020/09/29	1	42.15	1	42.25	42.10	0	3,136	0.00%
2020/09/28	1	42.05	0	0.00	42.25	1	3,160	0.03%
2020/09/25	8	41.84	0	0.00	42.10	8	3,176	0.25%
2020/09/24	13	41.82	0	0.00	41.50	13	3,190	0.41%
2020/09/23	3	43.03	30	42.85	42.85	-27	3,154	-0.86%
2020/09/22	6	43.35	0	0.00	43.50	6	3,153	0.19%
2020/09/21	0.2	43.95	0	0.00	43.90	0.2	3,142	0.01%
2020/09/17	0	0.00	8	43.90	43.90	-8	3,130	-0.26%
2020/09/16	1	43.65	0	0.00	43.55	1	3,117	0.03%
2020/09/14	0.1	43.90	4	43.70	43.80	-3.9	3,143	-0.12%
2020/09/11	3	43.05	0	0.00	43.00	3	3,168	0.09%
2020/09/10	1.1	43.66	0	0.00	43.70	1.1	3,175	0.03%
2020/09/09	2	43.63	0	0.00	43.55	2	3,182	0.06%
2020/09/08	3.2	44.07	0.1	44.35	44.20	3.1	3,167	0.10%
2020/09/07	42	43.52	0	0.00	43.50	42	3,171	1.32%
2020/09/04	8	43.64	47	43.41	43.60	-39	3,183	-1.22%
2020/09/03	19	43.65	2	43.95	43.50	17	3,162	0.54%
2020/09/02	15.5	44.45	0	0.00	44.50	15.5	3,078	0.50%
2020/09/01	8	44.58	0	0.00	44.45	8	3,094	0.26%
2020/08/31	4	45.38	2	44.80	45.25	2	3,068	0.07%
2020/08/28	14	46.48	0	0.00	46.45	14	2,979	0.47%
2020/08/27	7	48.99	1	49.20	48.95	6	2,876	0.21%
2020/08/26	13	48.91	0	0.00	48.90	13	2,753	0.47%
2020/08/25	0	0.00	5	48.87	48.90	-5	2,706	-0.18%
2020/08/24	0	0.00	8	48.81	48.75	-8	2,668	-0.30%
2020/08/21	3	49.00	5	48.89	48.85	-2	2,666	-0.07%
2020/08/20	10	48.48	2	48.15	47.90	8	2,639	0.30%
2020/08/19	2	49.55	9	49.51	49.60	-7	2,575	-0.27%
2020/08/18	2	48.95	2	49.10	48.95	0	2,562	0.00%
2020/08/17	12.1	48.76	9	48.52	48.90	3.1	2,538	0.12%
2020/08/14	0.1	47.10	1	47.15	47.15	-0.9	2,482	-0.03%
2020/08/13	1	47.00	5	46.91	46.85	-4	2,509	-0.16%
2020/08/12	0	46.15	0	0.00	46.15	0	2,599	0.00%
2020/08/11	7	46.34	0	0.00	46.25	7	2,673	0.26%
2020/08/10	0.1	46.75	1	46.65	47.00	-0.9	2,707	-0.03%
2020/08/07	4	45.80	1	45.80	45.65	3	2,721	0.11%
2020/08/05	0.2	46.00	0	0.00	46.00	0.2	2,781	0.01%
2020/08/04	1	46.50	0	0.00	46.25	1	2,825	0.04%
2020/08/03	0	0.00	0.1	46.35	46.35	-0.1	2,906	0.00%
2020/07/31	1	45.95	0	0.00	46.10	1	2,925	0.03%
2020/07/30	0	0.00	3	46.10	46.25	-3	2,965	-0.10%
2020/07/28	2.1	45.00	2	45.95	45.10	0.1	3,046	0.00%
2020/07/27	1	45.50	0	0.00	45.60	1	3,056	0.03%
2020/07/24	1	45.75	1	46.60	45.90	0	3,119	0.00%
2020/07/23	0	0.00	4	46.30	46.45	-4	3,140	-0.13%
2020/07/22	9	46.29	0	0.00	46.15	9	3,153	0.29%
2020/07/21	1	47.10	0	0.00	46.90	1	3,180	0.03%
2020/07/20	0	0.00	7	47.41	47.45	-7	3,156	-0.22%
2020/07/17	1	46.40	0	0.00	46.20	1	3,124	0.03%
2020/07/16	3	47.40	1	47.50	47.10	2	3,093	0.06%
2020/07/15	4	46.89	5.5	46.69	47.00	-1.5	3,025	-0.05%
2020/07/14	0.2	45.00	1	45.25	45.15	-0.8	2,974	-0.03%
2020/07/13	0	0.00	6	44.73	44.95	-6	2,935	-0.20%
2020/07/10	2	43.75	8	43.97	43.70	-6	2,918	-0.21%
2020/07/09	0.1	44.00	0	0.00	44.05	0.1	2,934	0.00%
2020/07/08	1	43.90	0	0.00	44.10	1	2,928	0.03%
2020/07/07	7	43.91	1	43.90	43.80	6	2,922	0.21%
2020/07/06	0.1	43.50	4	43.70	43.60	-3.9	2,909	-0.13%
2020/07/03	1	43.60	0	0.00	43.45	1	2,913	0.03%
2020/07/02	7.1	43.25	0	0.00	43.60	7.1	2,911	0.24%
2020/06/30	0.7	42.80	0	0.00	42.65	0.7	2,956	0.02%
2020/06/29	2	42.73	0	0.00	42.60	2	3,023	0.07%
2020/06/22	3	43.18	0	0.00	43.05	3	3,087	0.10%
2020/06/19	0	0.00	1	43.55	43.10	-1	3,104	-0.03%
2020/06/18	4	43.85	20	43.80	43.80	-16	3,094	-0.52%
2020/06/17	3	44.07	1	43.20	43.10	2	3,072	0.07%
2020/06/16	0	43.05	10	43.20	43.10	-10	3,075	-0.33%
2020/06/15	0.2	42.70	0	0.00	42.70	0.2	3,137	0.01%
2020/06/11	17	43.11	1	42.75	42.55	16	3,178	0.50%
2020/06/10	3.3	43.60	0.1	43.55	43.55	3.2	3,176	0.10%
2020/06/09	3	43.57	0	0.00	43.55	3	3,234	0.09%
2020/06/08	4	43.71	2	43.70	43.80	2	3,261	0.06%
2020/06/05	0.1	44.10	0	0.00	44.20	0.1	3,235	0.00%
2020/06/04	7	44.07	0	0.00	44.15	7	3,264	0.21%
2020/06/03	0	0.00	0	44.00	44.10	0	3,333	0.00%
2020/06/01	0.1	43.70	0	0.00	43.70	0.1	3,322	0.00%
2020/05/29	1	43.00	0	0.00	43.00	1	3,308	0.03%
2020/05/28	1	43.90	0.7	43.75	43.75	0.3	3,286	0.01%
2020/05/25	0	0.00	5	44.10	44.25	-5	3,253	-0.15%
2020/05/21	1	43.65	3	44.20	44.00	-2	3,204	-0.06%
2020/05/19	0	0.00	1	44.80	44.80	-1	3,156	-0.03%
2020/05/18	0	43.90	11	43.59	43.90	-11	3,046	-0.36%
2020/05/15	1.1	42.61	8.5	42.88	42.80	-7.4	2,985	-0.25%
2020/05/14	1.1	42.30	1	42.55	41.90	0.1	2,929	0.00%
2020/05/12	3	42.10	5	42.20	42.15	-2	2,867	-0.07%
2020/05/11	1	43.10	0.3	43.00	43.00	0.7	2,814	0.02%
2020/05/08	0	0.00	9	42.73	43.35	-9	2,793	-0.32%
2020/05/07	0	0.00	5	41.90	42.25	-5	2,723	-0.18%
2020/05/06	2	41.70	6	42.05	41.50	-4	2,732	-0.15%
2020/05/05	5.1	41.95	20	41.69	41.95	-14.9	2,696	-0.55%
2020/05/04	1	40.90	0	0.00	40.85	1	2,635	0.04%
2020/04/29	4	41.51	3	41.70	41.45	1	2,599	0.04%
2020/04/28	1	40.25	1	40.30	40.70	0	2,530	0.00%
2020/04/27	0	0.00	2	39.70	39.90	-2	2,546	-0.08%
2020/04/24	0	0.00	4	39.95	39.80	-4	2,535	-0.16%
2020/04/22	1	38.65	2	38.00	38.55	-1	2,464	-0.04%
2020/04/21	1	38.75	0	0.00	38.65	1	2,460	0.04%
2020/04/20	1	39.25	3	39.13	39.45	-2	2,443	-0.08%
2020/04/17	3	38.92	1	39.40	38.80	2	2,439	0.08%
2020/04/16	1	39.30	1	39.25	39.40	0	2,399	0.00%
2020/04/15	1.1	39.46	2	39.65	39.70	-1	2,387	-0.04%
2020/04/14	4	38.29	1	38.40	38.45	3	2,340	0.13%
2020/04/10	0	0.00	1	37.75	37.80	-1	2,362	-0.04%
2020/04/09	3	37.48	4	37.48	37.50	-1	2,413	-0.04%
2020/04/08	25	37.15	0	0.00	37.15	25	2,434	1.03%
2020/04/07	4	37.08	0	0.00	37.05	4	2,420	0.17%
2020/04/06	0.2	37.10	0	0.00	37.05	0.2	2,390	0.01%
2020/04/01	2	37.80	6	37.27	36.95	-4	2,378	-0.17%
2020/03/31	5	37.12	1	37.05	36.95	4	2,330	0.17%
2020/03/30	2	37.15	3	36.25	36.50	-1	2,283	-0.04%
2020/03/27	0	0.00	1	35.20	35.10	-1	2,246	-0.04%
2020/03/26	0	0.00	1	34.70	34.90	-1	2,248	-0.04%
2020/03/25	4	35.00	0	0.00	34.90	4	2,283	0.18%
2020/03/23	4	33.64	1	33.80	33.30	3	2,595	0.12%
2020/03/20	10	34.35	13	34.09	34.20	-3	2,633	-0.11%
2020/03/19	1	31.95	3	33.10	32.00	-2	2,620	-0.08%
2020/03/18	0	0.00	1	34.75	34.70	-1	2,586	-0.04%
2020/03/17	0	35.25	1	34.95	35.25	-1	2,605	-0.04%
2020/03/16	2.1	36.17	0	0.00	35.80	2.1	2,565	0.08%
2020/03/13	3	35.22	5	35.49	36.00	-2	2,543	-0.08%
2020/03/12	6	37.48	9	37.48	37.40	-3	2,469	-0.12%
2020/03/11	1	39.05	3	39.08	38.70	-2	2,426	-0.08%
2020/03/10	10	37.98	1	38.25	38.40	9	2,442	0.37%
2020/03/09	9	39.04	0	0.00	38.65	9	2,495	0.36%
2020/03/06	0.1	40.10	0	0.00	40.05	0.1	2,473	0.01%
2020/03/05	0	0.00	1	40.25	40.30	-1	2,496	-0.04%
2020/03/04	2	40.08	5	40.02	40.00	-3	2,515	-0.12%
2020/03/03	1	40.20	0	0.00	40.15	1	2,510	0.04%
2020/02/27	0	0.00	7	40.11	40.30	-7	2,496	-0.28%
2020/02/26	1	40.30	0	0.00	40.15	1	2,502	0.04%
2020/02/25	3	40.35	0	0.00	40.45	3	2,544	0.12%
2020/02/21	51	41.36	0	0.00	40.95	51	2,540	2.01%
2020/02/20	17	41.52	18	41.70	41.30	-1	2,548	-0.04%
2020/02/19	6	41.55	0	0.00	41.45	6	2,564	0.23%
2020/02/18	11	41.73	2	41.58	41.45	9	2,571	0.35%
2020/02/17	0	40.95	4	40.80	40.95	-4	2,580	-0.15%
2020/02/14	0.1	40.80	0	0.00	40.75	0.1	2,690	0.00%
2020/02/12	3.1	40.46	0	0.00	40.65	3.1	2,743	0.11%
2020/02/11	1	40.20	0	0.00	40.50	1	2,743	0.04%
2020/02/10	1	40.25	0	40.45	40.25	1	2,754	0.04%
2020/02/07	27	40.77	0	0.00	40.50	27	2,744	0.98%
2020/02/05	5.2	41.01	1	41.00	41.05	4.2	2,718	0.15%
2020/02/04	3	41.10	0	0.00	41.05	3	2,714	0.11%
2020/02/03	1	40.05	2.2	41.08	41.05	-1.2	2,723	-0.04%
2020/01/31	27	41.32	1	41.45	41.30	26	2,692	0.97%
2020/01/30	2	40.43	0	0.00	40.40	2	2,679	0.07%
2020/01/20	17	42.61	0	0.00	42.60	17	2,620	0.65%
2020/01/17	4.2	43.00	1	43.00	43.00	3.2	2,656	0.12%
2020/01/16	1	42.65	0	0.00	42.90	1	2,669	0.04%
2020/01/15	3	43.07	1	43.15	42.85	2	2,675	0.07%
2020/01/14	1	43.05	0.5	43.10	43.05	0.6	2,686	0.02%
2020/01/13	3	43.42	3	43.55	43.25	0	2,706	0.00%
2020/01/09	2	42.30	2	42.75	42.95	0	2,742	0.00%
2020/01/08	1	43.00	2.1	43.04	42.75	-1.1	2,748	-0.04%
2020/01/07	2	42.83	3	42.77	43.00	-1	2,744	-0.04%
2020/01/06	3.1	41.97	1	42.00	42.00	2.1	2,715	0.08%
2020/01/03	4	42.56	1	42.40	42.45	3	2,692	0.11%
2020/01/02	6.5	43.18	2	43.35	43.20	4.5	2,630	0.17%
2019/12/31	10	43.65	10	43.70	43.65	0	2,596	0.00%
2019/12/30	1	44.00	0	0.00	44.00	1	2,589	0.04%
2019/12/27	10.5	43.76	28	43.93	43.90	-17.5	2,578	-0.68%
2019/12/26	20.1	44.20	21	44.11	44.15	-0.9	2,568	-0.04%
2019/12/25	20.1	44.45	11	44.76	44.25	9.1	2,571	0.35%
2019/12/24	13	44.17	11	44.37	44.40	2	2,563	0.08%
2019/12/23	23	44.37	24	44.11	44.15	-1	2,553	-0.04%
2019/12/20	4	44.50	1	45.20	44.70	3	2,525	0.12%
2019/12/19	0	0.00	6.6	45.11	44.80	-6.6	2,487	-0.26%
2019/12/18	5	43.80	10	43.68	43.70	-5	2,326	-0.21%
2019/12/17	0	42.00	9	41.95	42.15	-9	2,132	-0.42%
2019/12/16	0	41.35	1	41.69	41.45	-1	2,083	-0.05%
2019/12/13	67	41.88	13	41.38	41.30	54	2,090	2.58%
2019/12/12	74	41.86	11	41.80	41.95	63	2,069	3.04%
2019/12/11	22.1	41.29	1	41.35	41.40	21.1	2,037	1.03%
2019/12/10	27	41.04	18	41.07	41.10	9	2,034	0.44%
2019/12/09	86	41.58	10	41.45	41.50	76	2,024	3.75%
2019/12/06	19	41.65	11	41.70	41.60	8	2,019	0.40%
2019/12/05	8.1	41.60	2	41.70	41.55	6.1	2,010	0.31%
2019/12/04	17	41.73	7	41.03	41.45	10	1,983	0.50%
2019/12/03	5.1	40.35	5	40.55	40.65	0.1	1,891	0.00%
2019/12/02	1	40.00	14	40.01	40.10	-13	1,845	-0.70%
2019/11/29	10	39.45	21	39.71	39.60	-11	1,822	-0.60%
2019/11/28	12.3	39.60	12	39.55	39.60	0.3	1,812	0.01%
2019/11/27	2.1	39.55	0	0.00	39.80	2.1	1,820	0.11%
2019/11/26	0.2	39.40	3	39.50	39.40	-2.8	1,816	-0.15%
2019/11/25	18	39.60	8	39.45	39.40	10	1,821	0.55%
2019/11/22	81	39.56	10	39.50	39.45	71	1,842	3.85%
2019/11/21	13	40.03	10	40.05	40.00	3	1,832	0.16%
2019/11/20	10	40.30	10	40.30	40.25	0	1,836	0.00%
2019/11/19	0	0.00	3	40.52	40.35	-3	1,851	-0.16%
2019/11/18	10	39.35	14	39.65	40.00	-4	1,839	-0.22%
2019/11/15	1	39.70	0	0.00	39.70	1	1,812	0.06%
2019/11/14	0	39.70	1	39.90	39.90	-1	1,845	-0.05%
2019/11/13	0	0.00	8	39.74	39.75	-8	1,837	-0.44%
2019/11/12	2	38.75	2	38.80	38.80	0	1,731	0.00%
2019/11/11	6	38.10	65	38.01	38.35	-59	1,738	-3.39%
2019/11/07	66.3	38.32	3	38.22	38.20	63.3	1,733	3.65%
2019/11/06	0.3	37.70	0	0.00	37.60	0.3	1,701	0.02%
2019/11/05	2.5	37.64	0.1	37.70	37.65	2.4	1,734	0.14%
2019/11/04	1	37.65	0	0.00	37.90	1	1,763	0.06%
2019/10/31	1	37.70	1	38.00	37.70	0	1,827	0.00%
2019/10/30	0.3	37.90	0	0.00	37.85	0.3	1,829	0.02%
2019/10/29	1.3	37.91	0	0.00	37.60	1.3	1,862	0.07%
2019/10/28	2.7	38.04	0	0.00	38.00	2.7	1,869	0.15%
2019/10/25	0.8	38.20	1	38.30	38.20	-0.2	1,897	-0.01%
2019/10/24	0.7	37.55	1	37.50	37.50	-0.3	1,849	-0.01%
2019/10/23	4	37.55	0	0.00	37.35	4	1,850	0.22%
2019/10/22	2.6	37.80	0	0.00	37.75	2.6	1,842	0.14%
2019/10/21	0.5	38.00	0	0.00	38.00	0.5	1,830	0.03%
2019/10/18	0.6	37.85	0.3	37.85	37.85	0.4	1,804	0.02%
2019/10/17	1	37.40	0.3	37.50	37.35	0.7	1,750	0.04%
2019/10/16	0.1	37.60	0	0.00	37.60	0.1	1,739	0.01%
2019/10/15	0.5	36.95	1.1	36.86	36.80	-0.7	1,722	-0.04%
2019/10/14	0	37.00	0	0.00	36.90	0	1,724	0.00%
2019/10/09	1	36.85	0	0.00	36.80	1	1,713	0.06%
2019/10/07	1.2	37.15	0	37.45	37.40	1.1	1,691	0.07%
2019/10/04	1	37.10	0	0.00	37.15	1	1,690	0.06%
2019/10/02	1	37.40	0	37.60	37.40	1	1,696	0.06%
2019/10/01	1	37.60	1	37.65	37.60	0	1,692	0.00%
2019/09/26	1.1	38.01	0	0.00	38.15	1.1	1,682	0.06%
2019/09/24	2	38.20	0	0.00	38.00	2	1,737	0.12%
2019/09/23	1	38.40	0.1	38.45	38.30	0.9	1,765	0.05%
2019/09/20	1	38.65	0	0.00	38.50	1	1,798	0.06%
2019/09/19	0	0.00	1	39.20	38.95	-1	1,867	-0.05%
2019/09/18	2	38.50	0	0.00	38.95	2	2,081	0.10%
2019/09/17	2	38.42	40	38.26	38.30	-38	2,070	-1.84%
2019/09/16	0	38.35	2	38.30	38.30	-2	2,065	-0.09%
2019/09/12	1	37.70	0	0.00	37.65	1	2,048	0.05%
2019/09/10	2.2	37.71	0	0.00	37.70	2.2	2,072	0.10%
2019/09/09	1	37.70	0	0.00	37.75	1	2,070	0.05%
2019/09/03	3	37.50	1	37.75	37.75	2	2,090	0.10%
2019/09/02	0	0.00	1	37.15	37.35	-1	2,114	-0.05%
2019/08/30	1	37.00	0.1	37.00	36.90	0.9	2,115	0.04%
2019/08/29	1	36.75	0	0.00	36.75	1	2,123	0.05%
2019/08/28	0	0.00	2	36.75	36.80	-2	2,160	-0.09%
2019/08/27	0.2	37.05	3	36.85	36.95	-2.8	2,170	-0.13%
2019/08/26	0	0.00	22	39.42	39.55	-22	2,175	-1.01%
2019/08/23	0	0.00	138	39.33	39.40	-138	2,150	-6.42%	大賣/鉅額交易
2019/08/22	1	38.85	0	0.00	39.20	1	2,172	0.05%
2019/08/21	3	39.10	0	0.00	38.95	3	2,196	0.14%
2019/08/20	0.2	39.15	3	39.10	39.10	-2.8	2,264	-0.13%
2019/08/19	9	38.82	0	0.00	38.80	9	2,281	0.39%
2019/08/16	2	39.30	1	40.00	39.35	1	2,257	0.04%
2019/08/15	15	39.97	1	40.00	39.85	14	2,265	0.62%
2019/08/14	5	40.78	4	40.05	40.10	1	2,340	0.04%
2019/08/13	5	41.10	0	0.00	41.25	5	2,423	0.21%
2019/08/12	20	41.60	2	41.58	41.45	18	2,526	0.71%
2019/08/08	5	41.38	0	0.00	41.20	5	2,514	0.20%
2019/08/07	1	41.25	6	41.53	41.00	-5	2,521	-0.20%
2019/08/06	6	40.94	0	0.00	41.15	6	2,497	0.24%
2019/08/05	1	41.30	5	41.41	40.75	-4	2,518	-0.16%
2019/08/02	1	40.45	1	40.85	40.80	0	2,453	0.00%
2019/08/01	0	0.00	3	40.83	40.80	-3	2,449	-0.12%
2019/07/31	1	40.80	2	40.97	40.80	-1	2,457	-0.04%
2019/07/29	0	0.00	2	40.70	40.70	-2	2,425	-0.08%
2019/07/26	1.2	39.78	0	0.00	39.90	1.2	2,393	0.05%
2019/07/25	1.1	39.94	0	0.00	39.90	1.1	2,397	0.05%
2019/07/23	0	0.00	2	39.65	39.80	-2	2,388	-0.08%
2019/07/22	0.1	39.70	0	0.00	39.70	0.1	2,394	0.00%
2019/07/19	0.2	39.50	0	0.00	39.60	0.2	2,412	0.01%
2019/07/17	7	39.21	0	0.00	39.10	7	2,440	0.29%
2019/07/16	6	39.32	0	0.00	39.30	6	2,459	0.24%
2019/07/15	0	39.65	0	0.00	39.60	0	2,441	0.00%
2019/07/11	1	39.70	0	0.00	39.60	1	2,448	0.04%
2019/07/10	0	0.00	2	39.75	39.90	-2	2,453	-0.08%
2019/07/09	6	39.41	0	0.00	39.65	6	2,444	0.25%
2019/07/08	1	39.35	0	0.00	39.40	1	2,437	0.04%
2019/07/05	0	0.00	1	39.45	39.50	-1	2,441	-0.04%
2019/07/04	1	39.40	0	0.00	39.40	1	2,444	0.04%
2019/07/03	0	0.00	3	39.53	39.40	-3	2,439	-0.12%
2019/07/02	0	0.00	2	39.30	39.35	-2	2,436	-0.08%
2019/07/01	7	39.19	1	39.15	39.15	6	2,421	0.25%
2019/06/28	1	39.80	0	0.00	39.95	1	2,373	0.04%
2019/06/26	6.5	40.97	15	41.03	40.45	-8.5	2,315	-0.37%
2019/06/25	11.1	39.92	12	40.90	40.80	-0.9	2,236	-0.04%
2019/06/24	0	0.00	3	39.42	39.35	-3	2,014	-0.15%
2019/06/21	0.1	38.75	2	39.00	38.65	-1.9	1,991	-0.10%
2019/06/20	2.2	38.90	0	0.00	38.90	2.2	1,976	0.11%
2019/06/19	8	38.91	1.3	39.46	38.90	6.7	1,969	0.34%
2019/06/17	0	39.00	0	0.00	39.05	0	1,925	0.00%
2019/06/14	0	38.80	7	38.82	38.80	-7	1,925	-0.36%
2019/06/13	1	38.00	1	38.80	38.85	0	1,931	0.00%
2019/06/12	1	38.60	0	0.00	38.40	1	1,927	0.05%
2019/06/11	1	39.00	2	39.00	39.00	-1	1,945	-0.05%
2019/06/10	0	0.00	2	39.40	39.55	-2	1,921	-0.10%
2019/06/06	0	0.00	6	39.12	39.05	-6	1,914	-0.31%
2019/06/05	6	38.98	1	39.00	39.05	5	1,901	0.26%
2019/06/04	1	39.00	4	38.95	39.05	-3	1,879	-0.16%
2019/06/03	2	38.30	4	38.40	38.35	-2	1,841	-0.11%
2019/05/31	25.1	38.55	3	39.22	38.55	22.1	1,814	1.22%
2019/05/30	8	38.73	0	0.00	39.15	8	1,773	0.45%
2019/05/29	0	0.00	4	39.05	39.20	-4	1,754	-0.23%
2019/05/28	0	0.00	1	39.40	38.80	-1	1,713	-0.06%
2019/05/27	0.1	39.00	3	38.88	39.00	-2.9	1,660	-0.17%
2019/05/24	0	0.00	17	38.05	38.05	-17	1,579	-1.08%
2019/05/23	1	38.00	0	0.00	38.00	1	1,559	0.06%
2019/05/22	21	37.87	0	0.00	38.00	21	1,540	1.36%
2019/05/21	2.1	38.35	2	38.33	38.30	0.1	1,506	0.01%
2019/05/20	1.2	38.88	4	38.00	38.15	-2.8	1,428	-0.20%
2019/05/17	1	36.10	8.1	37.05	37.50	-7.1	1,319	-0.54%
2019/05/16	5	36.25	0	0.00	36.05	5	1,208	0.41%
2019/05/15	3	36.45	6	36.58	36.50	-3	1,203	-0.25%
2019/05/14	11	36.35	11	36.19	36.45	0	1,185	0.00%
2019/05/13	1	36.15	6	36.23	36.45	-5	1,166	-0.43%
2019/05/09	2	35.35	0	0.00	35.40	2	1,103	0.18%
2019/05/08	3.1	35.90	1	35.90	35.95	2.1	1,091	0.19%
2019/05/07	1	35.60	0	0.00	35.70	1	1,071	0.09%
2019/05/03	0.1	35.30	0	0.00	35.30	0.1	1,056	0.01%
2019/04/29	0	0.00	2	35.20	35.40	-2	1,059	-0.19%
2019/04/26	2	35.15	0	0.00	35.10	2	1,060	0.19%
2019/04/24	1	35.85	0	0.00	36.00	1	1,046	0.10%
2019/04/23	2	36.05	1	36.00	36.05	1	1,046	0.10%
2019/04/22	0.3	35.85	2	35.68	35.90	-1.7	1,047	-0.17%
2019/04/19	0.2	35.05	0	0.00	35.10	0.2	1,044	0.02%
2019/04/18	1	35.00	0	0.00	34.95	1	1,105	0.09%
2019/04/17	3	35.00	0	0.00	35.15	3	1,134	0.26%
2019/04/16	4	35.16	0	0.00	35.00	4	1,153	0.35%
2019/04/15	1.1	35.20	0	0.00	35.20	1.1	1,195	0.09%
2019/04/08	1	35.05	3	35.10	35.05	-2	1,347	-0.15%
2019/03/29	3	35.28	3	35.20	35.30	0	1,478	0.00%
2019/03/28	1	34.90	0	0.00	34.95	1	1,474	0.07%
2019/03/25	0	0.00	9	34.70	35.05	-9	1,552	-0.58%
2019/03/22	1	34.90	0	0.00	34.85	1	1,614	0.06%
2019/03/21	0	35.00	0	0.00	34.95	0	1,669	0.00%
2019/03/20	0.2	35.25	1	35.05	35.25	-0.8	1,684	-0.05%
2019/03/19	0	0.00	1	35.10	35.05	-1	1,687	-0.06%
2019/03/18	5	35.45	0	0.00	35.30	5	1,677	0.30%
2019/03/15	3	35.10	0	0.00	35.40	3	1,668	0.18%
2019/03/14	6	34.97	0	0.00	34.90	6	1,647	0.36%
2019/03/12	5	34.26	0	34.25	34.05	5	1,612	0.31%
2019/03/06	0	35.00	0	0.00	34.95	0	1,594	0.00%
2019/03/05	3	34.95	1	34.85	35.00	2	1,611	0.12%
2019/02/27	0	34.80	1	34.85	34.70	-1	1,607	-0.06%
2019/02/26	1	34.80	1	34.90	34.70	0	1,603	0.00%
2019/02/21	2	34.83	0	0.00	34.90	2	1,584	0.13%
2019/02/20	5	34.96	0	0.00	35.05	5	1,580	0.32%
2019/02/19	2.2	34.86	1.4	34.88	34.95	0.8	1,578	0.05%
2019/02/18	3	34.55	6	35.05	35.20	-3	1,568	-0.19%
2019/02/15	5	34.54	0	0.00	34.40	5	1,538	0.32%
2019/02/13	0	0.00	2	34.95	34.85	-2	1,532	-0.13%
2019/02/12	3	34.60	3	34.72	34.75	0	1,540	0.00%
2019/02/11	0	0.00	2	35.05	34.70	-2	1,544	-0.13%
2019/01/29	0	0.00	2	34.80	34.90	-2	1,527	-0.13%
2019/01/21	5.2	34.69	23	34.66	34.80	-17.8	1,548	-1.15%
2019/01/18	3	34.90	0	0.00	34.80	3	1,587	0.19%
2019/01/17	1	34.90	0	0.00	34.90	1	1,611	0.06%
2019/01/16	0	0.00	12	34.95	34.90	-12	1,614	-0.74%
2019/01/15	12	35.00	0	0.00	35.10	12	1,609	0.75%
2019/01/14	1	34.75	0.3	34.80	34.80	0.8	1,612	0.05%
2019/01/11	10	34.90	7	34.75	34.80	3	1,653	0.18%
2019/01/10	0	0.00	2	35.78	35.25	-2	1,628	-0.12%
2019/01/09	0	0.00	2	34.65	35.20	-2	1,576	-0.13%
2019/01/08	1	34.90	0	0.00	34.75	1	1,542	0.06%
2019/01/07	5.1	35.15	5	35.16	35.20	0.1	1,527	0.01%
2019/01/04	14	35.01	6	34.90	34.80	8	1,486	0.54%
2019/01/03	4.3	34.45	4	34.45	34.10	0.3	1,429	0.02%
2019/01/02	1	33.95	1	34.10	33.80	0	1,402	0.00%
2018/12/28	3	33.28	0	0.00	33.50	3	1,382	0.22%
2018/12/27	5	33.65	1	33.55	33.45	4	1,370	0.29%
2018/12/26	3	34.35	0	0.00	33.40	3	1,365	0.22%
2018/12/25	2	33.90	0	0.00	33.90	2	1,349	0.15%
2018/12/24	10	34.85	7	34.71	34.40	3	1,326	0.23%
2018/12/22	2.9	34.30	3	34.38	34.30	-0.1	1,280	-0.01%
2018/12/20	1	33.00	30	32.83	33.00	-29	1,223	-2.37%
2018/12/19	1.2	32.41	0	0.00	32.75	1.2	1,215	0.10%
2018/12/18	33	33.90	0	0.00	32.80	33	1,208	2.73%
2018/12/17	12	34.39	16	34.70	34.35	-4	1,179	-0.34%
2018/12/14	3	34.12	2	33.90	33.95	1	1,123	0.09%
2018/12/13	0	0.00	1	32.60	33.00	-1	1,078	-0.09%
2018/12/12	1	32.05	0.7	32.10	32.10	0.3	1,085	0.03%
2018/12/06	1	32.00	0	0.00	32.15	1	1,134	0.09%
2018/12/05	1	32.20	0	0.00	32.50	1	1,139	0.09%
2018/12/04	1	32.60	0	0.00	32.60	1	1,157	0.09%
2018/12/03	0	0.00	2	33.05	32.90	-2	1,170	-0.17%
2018/11/29	0	0.00	0.2	32.30	32.25	-0.2	1,268	-0.02%
2018/11/28	0	0.00	1	32.25	32.35	-1	1,349	-0.07%
2018/11/26	0.7	31.55	0	0.00	31.40	0.7	1,437	0.05%
2018/11/19	0	0.00	1	31.85	32.05	-1	1,615	-0.06%
2018/11/16	2	31.00	0	0.00	31.45	2	1,621	0.12%
2018/11/14	1	30.55	4	30.66	30.50	-3	1,653	-0.18%
2018/11/13	0	0.00	3	30.45	30.50	-3	1,664	-0.18%
2018/11/12	4	30.46	4	30.53	30.50	0	1,668	0.00%
2018/11/09	6	30.66	0	0.00	30.60	6	1,679	0.36%
2018/11/08	0	0.00	16	31.41	31.50	-16	1,693	-0.95%
2018/11/07	1	31.15	0	0.00	31.20	1	1,708	0.06%
2018/11/06	1	31.10	15	30.80	31.00	-14	1,787	-0.78%
2018/11/02	21.3	31.18	1.1	31.29	31.00	20.2	1,808	1.12%
2018/11/01	0	0.00	1	30.50	30.60	-1	1,823	-0.05%
2018/10/31	2	29.85	4	29.78	30.10	-2	1,837	-0.11%
2018/10/30	0.7	29.35	12	28.80	29.15	-11.3	1,878	-0.60%
2018/10/29	3.3	29.35	0	0.00	29.15	3.3	1,875	0.18%
2018/10/26	8	29.26	14	29.88	30.25	-6	1,872	-0.32%
2018/10/25	4	30.19	10	30.40	30.10	-6	1,837	-0.33%
2018/10/24	0.3	31.30	0	0.00	31.20	0.3	1,822	0.02%
2018/10/23	20	31.57	20	31.25	31.30	0	1,822	0.00%
2018/10/22	43	31.40	1	31.45	31.40	42	1,820	2.31%
2018/10/19	5	31.56	1	31.90	31.40	4	1,810	0.22%
2018/10/18	1	33.00	1	33.00	33.00	0	1,764	0.00%
2018/10/17	1	33.50	0	0.00	33.15	1	1,761	0.06%
2018/10/16	0	0.00	1	33.75	33.65	-1	1,757	-0.06%
2018/10/15	1	33.25	0	0.00	33.40	1	1,765	0.06%
2018/10/12	1	33.05	1	34.00	34.15	0	1,755	0.00%
2018/10/11	2	34.45	0	0.00	34.00	2	1,759	0.11%
2018/10/05	1	36.10	0	0.00	36.30	1	1,738	0.06%
2018/10/04	0.5	37.10	0	0.00	36.90	0.5	1,728	0.03%
2018/09/28	0	0.00	1	37.70	37.75	-1	1,754	-0.06%
2018/09/26	1	37.00	0	0.00	37.35	1	1,769	0.06%
2018/09/25	1	37.35	0	0.00	37.15	1	1,786	0.06%
2018/09/21	0	0.00	1	38.00	37.80	-1	1,783	-0.06%
2018/09/13	0	0.00	1	36.70	36.70	-1	1,876	-0.05%
2018/09/11	0	0.00	1	35.55	36.05	-1	1,937	-0.05%
2018/09/10	3	35.53	0	0.00	35.35	3	1,938	0.15%
2018/09/07	1	36.30	0	0.00	36.20	1	1,938	0.05%
2018/09/06	3	36.85	0	0.00	36.70	3	1,927	0.16%
2018/09/05	7	37.02	1	36.95	37.00	6	1,907	0.31%
2018/09/04	3	41.30	7	41.30	41.40	-4	1,829	-0.22%
2018/09/03	0	0.00	1	41.85	41.75	-1	1,758	-0.06%
2018/08/29	0	0.00	1	41.30	41.25	-1	1,637	-0.06%
2018/08/28	0	0.00	3	40.82	40.70	-3	1,605	-0.19%
2018/08/27	0	0.00	6	40.41	40.70	-6	1,593	-0.38%
2018/08/23	1.2	39.53	1	39.70	39.65	0.2	1,578	0.01%
2018/08/22	1	39.40	3	39.42	39.35	-2	1,614	-0.12%
2018/08/21	6	38.98	1	38.80	38.85	5	1,611	0.31%
2018/08/20	2	39.25	0	0.00	39.10	2	1,602	0.12%
2018/08/16	1	39.45	0	0.00	39.45	1	1,631	0.06%
2018/08/15	7	39.29	0	0.00	39.25	7	1,645	0.43%
2018/08/13	47	39.64	0	0.00	39.75	47	1,674	2.81%
2018/08/10	0	0.00	1.2	41.00	41.00	-1.2	1,654	-0.07%
2018/08/09	1	40.70	1	41.20	40.70	0	1,693	0.00%
2018/08/07	1	41.10	4	41.16	41.20	-3	1,902	-0.16%
2018/08/06	0	0.00	5	41.01	41.00	-5	1,890	-0.26%
2018/08/02	1	39.70	0	0.00	39.75	1	1,851	0.05%
2018/08/01	11	39.70	0	0.00	39.80	11	1,844	0.60%
2018/07/31	1	39.55	0	0.00	39.75	1	1,838	0.05%
2018/07/30	9	39.95	0	0.00	39.95	9	1,845	0.49%
2018/07/27	1	40.25	2	40.70	40.20	-1	1,867	-0.05%
2018/07/26	0	0.00	4	40.16	40.50	-4	1,883	-0.21%
2018/07/25	0	0.00	2	40.08	39.95	-2	1,919	-0.10%
2018/07/20	13	39.35	0	0.00	39.40	13	2,124	0.61%
2018/07/19	0.2	39.50	0	0.00	39.50	0.2	2,186	0.01%
2018/07/18	1	39.65	0	0.00	39.55	1	2,208	0.05%
2018/07/17	3	39.75	0	0.00	39.70	3	2,268	0.13%
2018/07/13	0	0.00	6	40.12	40.10	-6	2,283	-0.26%
2018/07/12	1	39.55	2	39.95	40.00	-1	2,310	-0.04%
2018/07/11	10	39.65	0	0.00	39.65	10	2,326	0.43%
2018/07/10	0	0.00	2	39.90	39.60	-2	2,325	-0.09%
2018/07/09	0	0.00	2	39.48	39.75	-2	2,322	-0.09%
2018/07/06	1	39.05	0	0.00	39.05	1	2,322	0.04%
2018/07/05	1	39.50	0	0.00	39.55	1	2,314	0.04%
2018/07/03	1	40.15	0	0.00	39.85	1	2,319	0.04%
2018/07/02	4	40.54	0	0.00	40.45	4	2,306	0.17%
2018/06/29	0	0.00	4	40.55	40.75	-4	2,297	-0.17%
2018/06/28	2	40.15	2	40.53	40.15	0	2,269	0.00%
2018/06/27	8	40.32	2	41.15	40.20	6	2,286	0.26%
2018/06/26	2	39.90	6	40.50	41.05	-4	2,247	-0.18%
2018/06/25	6	40.71	2	40.80	40.60	4	2,230	0.18%
2018/06/22	3	41.53	1	41.45	41.35	2	2,211	0.09%
2018/06/21	7	40.31	25	40.91	42.00	-18	2,167	-0.83%
2018/06/20	1	39.40	2	39.45	39.60	-1	2,110	-0.05%
2018/06/19	10.2	39.05	0	0.00	39.35	10.2	2,113	0.48%
2018/06/15	11	39.10	0	0.00	39.10	11	2,110	0.52%
2018/06/14	20	39.25	1	39.25	39.30	19	2,111	0.90%
2018/06/12	2	39.80	0	0.00	39.80	2	2,145	0.09%
2018/06/11	0	0.00	2	40.03	39.80	-2	2,151	-0.09%
2018/06/08	20	39.55	0	0.00	39.70	20	2,149	0.93%
2018/06/07	3	39.65	1	39.60	39.50	2	2,189	0.09%
2018/06/06	1	39.75	1	39.80	39.80	0	2,217	0.00%
2018/06/04	6	39.78	3	39.97	39.75	3	2,299	0.13%
2018/06/01	7	39.31	0	0.00	39.45	7	2,357	0.30%
2018/05/30	0	0.00	130	38.63	38.65	-130	2,458	-5.29%	大賣/鉅額交易
2018/05/29	3	39.25	0	0.00	39.00	3	2,619	0.11%
2018/05/28	11	39.49	0	0.00	39.40	11	2,694	0.41%
2018/05/25	5	39.44	0	0.00	39.40	5	2,705	0.18%
2018/05/24	2	39.30	0	0.00	39.35	2	2,734	0.07%
2018/05/23	4	39.45	0	0.00	39.35	4	2,705	0.15%
2018/05/22	12	39.64	11	39.58	39.35	1	2,679	0.04%
2018/05/21	14	39.70	120	39.71	39.80	-106	2,652	-4.00%	大賣/鉅額交易
2018/05/18	16.1	40.53	0	0.00	40.35	16.1	2,614	0.62%
2018/05/17	1	41.20	20	41.00	41.20	-19	2,559	-0.74%
2018/05/16	18	41.46	11	41.15	41.50	7	2,514	0.28%
2018/05/15	4	39.75	10	39.45	39.95	-6	2,406	-0.25%
2018/05/11	2	37.53	0	0.00	37.35	2	2,317	0.09%
2018/05/10	2	37.70	1	37.65	37.65	1	2,302	0.04%
2018/05/04	10	37.45	1	37.60	37.65	9	2,252	0.40%
2018/05/03	12	37.01	4	36.95	37.10	8	2,224	0.36%
2018/05/02	78	37.57	65	37.40	37.75	13	2,202	0.59%
2018/04/30	30	38.33	3	38.28	38.35	27	2,161	1.25%
2018/04/27	0	0.00	2	37.08	37.25	-2	2,072	-0.10%
2018/04/26	1	36.25	4	36.94	36.25	-3	2,026	-0.15%
2018/04/25	1	36.30	2	35.95	36.30	-1	1,975	-0.05%
2018/04/24	3	35.45	9	35.91	35.75	-6	1,931	-0.31%
2018/04/23	5	35.60	2	35.75	35.75	3	1,954	0.15%
2018/04/20	67	34.40	50	34.38	34.40	17	1,882	0.90%
2018/04/19	0.2	34.20	40	34.36	34.20	-39.8	1,877	-2.12%
2018/04/18	2	34.30	0	0.00	34.00	2	1,863	0.11%
2018/04/17	0	0.00	2	35.40	34.85	-2	1,845	-0.11%
2018/04/12	1	34.80	0	0.00	34.95	1	1,886	0.05%
2018/04/11	1	34.60	1	34.85	34.80	0	1,886	0.00%
2018/04/10	0	0.00	1.5	35.42	35.25	-1.5	1,878	-0.08%
2018/04/03	1	34.50	0	0.00	34.70	1	1,872	0.05%
2018/03/28	4	34.75	0	0.00	34.60	4	1,936	0.21%
2018/03/27	0	0.00	2	34.90	34.85	-2	1,934	-0.10%
2018/03/23	1	34.20	0	0.00	34.10	1	1,934	0.05%
2018/03/22	4	35.29	15	35.35	35.00	-11	1,915	-0.57%
2018/03/21	1	35.60	0	0.00	35.45	1	1,910	0.05%
2018/03/20	0	0.00	2	35.70	35.60	-2	1,912	-0.10%
2018/03/19	1.2	35.51	0	0.00	35.60	1.2	1,906	0.06%
2018/03/16	0	35.30	0	0.00	35.45	0	1,897	0.00%
2018/03/14	0	0.00	10	35.45	35.30	-10	1,872	-0.53%
2018/03/13	3	35.10	1	35.60	35.40	2	1,873	0.11%
2018/03/12	1	35.55	0	0.00	35.55	1	1,831	0.05%
2018/03/09	2	35.83	3.3	35.86	36.00	-1.3	1,801	-0.07%
2018/03/08	1	36.25	1	36.45	36.15	0	1,779	0.00%
2018/03/07	3	35.92	1	36.65	35.65	2	1,714	0.12%
2018/03/06	1	35.40	1	35.90	35.50	0	1,661	0.00%
2018/03/05	12	36.07	3	35.83	35.20	9	1,645	0.55%
2018/03/02	2	35.63	4.5	36.06	35.90	-2.5	1,565	-0.16%
2018/03/01	0	0.00	12	34.51	34.95	-12	1,357	-0.88%
2018/02/27	4	34.24	4	34.00	33.95	0	1,273	0.00%
2018/02/26	4	34.25	3	33.83	34.30	1	1,256	0.08%
2018/02/22	0	32.80	0	0.00	32.80	0	1,248	0.00%
2018/02/21	0.2	32.95	0	0.00	32.95	0.2	1,250	0.01%
2018/02/09	0	0.00	1	32.00	32.45	-1	1,249	-0.08%
2018/02/07	1	32.50	0	0.00	32.20	1	1,259	0.08%
2018/02/06	10	32.09	74	31.85	31.85	-64	1,254	-5.10%
2018/02/05	11	33.34	1	33.30	33.40	10	1,218	0.82%
2018/02/02	1	33.70	0	0.00	33.70	1	1,234	0.08%
2018/01/31	10	33.95	0	0.00	34.00	10	1,346	0.74%
2018/01/30	1	34.15	0	0.00	34.20	1	1,364	0.07%
2018/01/25	3	34.20	0	0.00	34.30	3	1,405	0.21%
2018/01/24	6	34.30	10	34.40	34.35	-4	1,415	-0.28%
2018/01/23	0.1	34.40	2	34.50	34.50	-2	1,433	-0.14%
2018/01/19	0	34.35	12	34.70	34.45	-12	1,482	-0.81%
2018/01/18	69.2	34.60	1	34.55	34.50	68.2	1,583	4.30%
2018/01/17	22	34.60	39	34.53	34.65	-17	1,570	-1.08%
2018/01/16	2	33.65	1	33.70	33.70	1	1,538	0.06%
2018/01/15	15	33.83	0	0.00	33.75	15	1,556	0.96%
2018/01/12	8	34.05	0	0.00	34.05	8	1,613	0.50%
2018/01/10	0	0.00	6	34.15	34.20	-6	1,640	-0.37%
2018/01/09	0	0.00	2	33.95	34.05	-2	1,658	-0.12%
2018/01/08	51	33.86	5	33.91	34.00	46	1,683	2.73%
2018/01/05	10	33.30	8	33.30	33.40	2	1,695	0.12%
2018/01/04	42	33.30	0	0.00	33.55	42	1,735	2.42%
2018/01/03	3	33.40	0	0.00	33.30	3	1,851	0.16%
2018/01/02	1	33.70	0	0.00	33.65	1	1,892	0.05%