大成 (1210)-台新-高雄券商分點個股進出

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
57.0
漲跌
▼0.4
漲幅
-0.70%
成交量
981張
產業
上市食品類股▼0.06%
1117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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	2	57.30	57.40	-2	2,197	-0.09%
2024/04/30	0	0.00	2	57.50	57.20	-2	2,199	-0.09%
2024/04/26	1	56.80	1	57.20	57.00	0	2,180	0.00%
2024/04/24	1.1	57.01	1.1	57.29	57.00	0	2,175	0.00%
2024/04/23	0	0.00	1.6	56.81	57.40	-1.6	2,142	-0.08%
2024/04/22	1	56.00	2.1	56.64	56.40	-1.1	2,093	-0.05%
2024/04/19	4.1	55.77	6.8	56.14	55.50	-2.7	2,041	-0.13%
2024/04/18	9.1	55.76	0	0.00	55.70	9.1	1,980	0.46%
2024/04/17	0.2	55.80	0.5	56.20	55.60	-0.3	1,957	-0.02%
2024/04/16	4.5	55.33	7	55.30	55.20	-2.5	1,952	-0.13%
2024/04/15	4.3	56.41	1.2	56.63	56.30	3.1	1,925	0.16%
2024/04/12	0.1	57.50	0	0.00	57.20	0.1	1,881	0.00%
2024/04/11	1.2	57.35	0	0.00	57.40	1.2	1,887	0.06%
2024/04/10	3	58.00	0	0.00	58.00	3	1,884	0.16%
2024/04/09	1	58.10	0	0.00	58.00	1	1,899	0.05%
2024/04/08	0	0.00	1	57.90	58.00	-1	1,904	-0.05%
2024/04/03	0.1	57.61	0.4	57.70	57.60	-0.3	1,944	-0.02%
2024/04/02	2.1	57.80	10.3	58.00	57.80	-8.3	1,933	-0.43%
2024/04/01	0	58.20	2	58.05	58.20	-2	1,935	-0.10%
2024/03/29	0.2	57.60	1	57.70	57.70	-0.8	1,933	-0.04%
2024/03/28	0	0.00	2	58.00	57.70	-2	1,946	-0.10%
2024/03/27	0	0.00	3	57.63	57.80	-3	2,001	-0.15%
2024/03/26	1.1	57.97	0	0.00	57.40	1.1	2,064	0.05%
2024/03/25	1	57.80	0.1	58.00	57.70	0.9	2,116	0.04%
2024/03/22	0.3	57.74	0	0.00	57.60	0.3	2,179	0.02%
2024/03/21	1	58.30	1.3	58.35	58.20	-0.3	2,232	-0.01%
2024/03/20	2	58.20	0.1	58.50	58.20	1.9	2,225	0.09%
2024/03/19	1	57.40	0	0.00	57.20	1	2,207	0.05%
2024/03/18	13.3	56.64	56.1	56.47	57.10	-42.8	2,213	-1.93%
2024/03/15	24.3	57.42	6.5	56.91	56.80	17.8	2,172	0.82%
2024/03/14	16.5	60.87	3	60.97	60.50	13.5	1,957	0.69%
2024/03/13	55	60.31	10.5	60.37	60.10	44.5	1,902	2.34%
2024/03/12	5	60.20	3.3	60.03	60.10	1.8	1,898	0.09%
2024/03/11	1	59.50	4	60.00	59.60	-3	1,910	-0.16%
2024/03/08	5.9	59.77	1.8	59.77	59.40	4.1	1,923	0.21%
2024/03/07	0.1	59.90	1.2	60.23	60.30	-1.2	1,920	-0.06%
2024/03/06	2.1	60.49	2	60.60	60.40	0.1	1,916	0.01%
2024/03/05	8.2	60.21	11.4	59.93	60.30	-3.2	1,911	-0.17%
2024/03/04	0	0.00	4	58.90	58.70	-4	1,853	-0.22%
2024/03/01	5.2	58.95	1.5	58.90	58.90	3.7	1,854	0.20%
2024/02/29	4	58.73	3	58.43	58.40	1	1,858	0.05%
2024/02/27	5.2	58.67	2	58.60	58.50	3.2	1,861	0.17%
2024/02/26	1	59.10	0	0.00	59.00	1	1,879	0.05%
2024/02/23	4	58.70	1.3	58.78	58.70	2.7	1,881	0.14%
2024/02/22	2	58.50	8.7	58.73	58.60	-6.7	1,887	-0.35%
2024/02/21	0.2	58.50	6.2	58.43	58.50	-6	1,882	-0.32%
2024/02/20	0.1	58.00	0.2	58.20	57.80	-0.1	1,864	0.00%
2024/02/19	1.1	57.05	0	0.00	58.00	1.1	1,861	0.06%
2024/02/16	6.3	57.33	0	0.00	57.00	6.3	1,869	0.34%
2024/02/15	2.2	57.29	1.1	57.22	57.20	1.1	1,855	0.06%
2024/02/05	0	0.00	6	58.15	58.20	-6	1,837	-0.33%
2024/02/02	1.1	57.90	3.1	57.90	58.00	-1.9	1,856	-0.10%
2024/02/01	0	0.00	3	58.00	57.80	-3	1,853	-0.16%
2024/01/31	0.1	57.70	0	0.00	57.70	0.1	1,846	0.00%
2024/01/30	1.1	57.81	1	57.80	57.70	0.1	1,838	0.00%
2024/01/29	0	0.00	2.3	58.29	58.30	-2.3	1,837	-0.12%
2024/01/26	0	0.00	1	58.10	58.20	-1	1,838	-0.05%
2024/01/25	0	0.00	3.1	58.00	58.10	-3.1	1,832	-0.17%
2024/01/24	2	57.55	0	0.00	57.50	2	1,828	0.11%
2024/01/19	1	57.10	3	57.20	57.30	-2	1,833	-0.11%
2024/01/17	0.1	57.50	0.6	57.44	57.70	-0.5	1,820	-0.03%
2024/01/16	0	0.00	0.1	57.40	57.40	-0.1	1,790	-0.01%
2024/01/15	2	57.20	0	0.00	58.00	2	1,790	0.11%
2024/01/12	1	57.00	2.1	56.90	57.00	-1.1	1,802	-0.06%
2024/01/11	1.6	56.88	3	57.00	56.80	-1.4	1,783	-0.08%
2024/01/10	1.1	56.52	0	0.00	57.00	1.1	1,787	0.06%
2024/01/09	1	57.00	0	0.00	57.10	1	1,785	0.06%
2024/01/08	5	57.80	13	57.60	57.80	-8	1,772	-0.45%
2024/01/05	3.1	57.67	0	57.50	57.60	3.1	1,778	0.17%
2024/01/04	2.6	58.63	0	58.20	58.20	2.5	1,757	0.15%
2024/01/03	5.3	58.49	1	58.50	58.80	4.3	1,751	0.24%
2024/01/02	1	58.60	4	58.65	58.90	-3	1,724	-0.17%
2023/12/29	4	58.80	9	58.50	58.50	-5	1,711	-0.29%
2023/12/28	0	0.00	1.1	57.70	57.80	-1.1	1,701	-0.07%
2023/12/27	4	57.50	1	57.80	57.50	3	1,728	0.17%
2023/12/26	0.1	57.70	0	0.00	58.00	0.1	1,723	0.00%
2023/12/25	0	0.00	1.2	57.94	57.70	-1.2	1,731	-0.07%
2023/12/22	2.1	58.50	2	58.80	59.00	0.1	1,706	0.01%
2023/12/21	0	0.00	4	59.10	59.20	-4	1,653	-0.24%
2023/12/20	2.3	58.28	5.2	58.72	58.80	-2.9	1,617	-0.18%
2023/12/19	1.8	57.77	10.1	58.37	58.60	-8.3	1,565	-0.53%
2023/12/18	5.2	57.98	5	57.98	58.40	0.2	1,500	0.01%
2023/12/15	5	57.10	5.4	56.93	57.00	-0.4	1,464	-0.03%
2023/12/14	0	0.00	5.8	56.70	56.90	-5.8	1,468	-0.39%
2023/12/13	2.4	56.64	8	56.61	56.30	-5.7	1,457	-0.39%
2023/12/12	0.3	56.90	3	57.00	57.20	-2.7	1,459	-0.19%
2023/12/11	1.3	57.00	4.3	57.02	57.00	-3.1	1,455	-0.21%
2023/12/08	0.2	57.20	4.5	57.21	57.20	-4.3	1,479	-0.29%
2023/12/07	1	56.88	10	57.15	56.80	-9.1	1,478	-0.61%
2023/12/06	13	57.32	2	57.35	57.40	11	1,471	0.75%
2023/12/05	0	0.00	17.1	56.35	56.50	-17.1	1,442	-1.18%
2023/12/04	3	56.37	2	56.30	56.10	1	1,426	0.07%
2023/12/01	3	56.07	1.2	55.70	55.80	1.8	1,431	0.13%
2023/11/30	5	56.30	1	56.10	56.30	4	1,445	0.28%
2023/11/29	5	55.90	1	55.90	55.90	4	1,487	0.27%
2023/11/28	0	0.00	2	55.60	55.80	-2	1,486	-0.13%
2023/11/27	0	0.00	3.3	55.00	55.00	-3.3	1,488	-0.22%
2023/11/24	2	55.00	1	55.30	55.30	1	1,490	0.07%
2023/11/22	2.3	54.83	1	55.00	54.90	1.3	1,475	0.09%
2023/11/21	0.3	54.25	7	54.53	54.50	-6.7	1,468	-0.46%
2023/11/20	0	0.00	2	53.60	53.60	-2	1,457	-0.14%
2023/11/17	0.2	53.85	0	0.00	53.90	0.2	1,454	0.01%
2023/11/16	0	0.00	0.1	54.20	54.00	-0.1	1,450	0.00%
2023/11/15	1	53.70	1.2	53.79	53.90	-0.2	1,460	-0.01%
2023/11/14	2	53.20	0	0.00	53.20	2	1,520	0.13%
2023/11/13	2.7	53.14	0	0.00	53.00	2.7	1,542	0.17%
2023/11/10	0.7	53.60	3	53.83	53.60	-2.3	1,573	-0.15%
2023/11/09	0	0.00	1.1	52.81	52.80	-1.1	1,558	-0.07%
2023/11/08	0	0.00	0.1	53.00	53.00	-0.1	1,651	0.00%
2023/11/07	0	0.00	1	52.90	52.80	-1	1,692	-0.06%
2023/11/06	0.1	52.94	0	0.00	52.80	0.1	1,773	0.01%
2023/11/03	0	0.00	2	52.55	52.50	-2	2,027	-0.10%
2023/11/02	0	52.00	0	0.00	52.10	0	2,102	0.00%
2023/10/31	1.2	51.31	1	51.10	50.80	0.2	2,536	0.01%
2023/10/30	0.2	52.10	2	51.70	51.60	-1.8	2,750	-0.07%
2023/10/27	0.1	51.70	0	0.00	51.90	0.1	2,967	0.00%
2023/10/26	1	51.50	1	51.80	51.40	0	3,107	0.00%
2023/10/25	1.7	52.18	0	0.00	51.90	1.7	3,144	0.05%
2023/10/23	1	51.60	0	0.00	51.60	1	3,290	0.03%
2023/10/20	2.2	51.07	0	0.00	51.20	2.2	3,351	0.07%
2023/10/19	0.2	52.00	3	51.83	51.80	-2.8	3,414	-0.08%
2023/10/18	12.2	51.70	0	0.00	51.60	12.2	3,558	0.34%
2023/10/17	0.4	52.55	1	52.20	52.20	-0.6	3,714	-0.02%
2023/10/16	3.2	52.55	2	52.50	52.50	1.2	3,843	0.03%
2023/10/13	2	53.30	0	0.00	52.80	2	4,081	0.05%
2023/10/12	0.3	53.10	2.2	52.83	53.20	-1.9	4,329	-0.04%
2023/10/11	1.4	52.79	0.1	53.00	52.70	1.3	4,406	0.03%
2023/10/06	3.1	52.84	0.4	53.10	52.80	2.7	4,441	0.06%
2023/10/05	2	52.55	0.1	52.70	52.60	2	4,458	0.04%
2023/10/04	16.3	52.20	6	52.60	52.10	10.3	4,499	0.23%
2023/10/03	2.1	53.22	0.1	53.50	53.10	2	4,501	0.04%
2023/10/02	6	53.88	1	53.80	53.80	5	4,483	0.11%
2023/09/28	1.1	54.02	0	0.00	53.80	1.1	4,493	0.02%
2023/09/27	2	54.30	6.1	54.15	54.10	-4.1	4,499	-0.09%
2023/09/26	1.1	54.33	5	54.40	54.30	-3.9	4,521	-0.09%
2023/09/22	6.3	54.00	1	53.90	54.00	5.3	4,532	0.12%
2023/09/21	2	54.00	0	0.00	54.30	2	4,535	0.04%
2023/09/20	2.1	53.99	0	0.00	54.20	2.1	4,538	0.05%
2023/09/19	2	54.60	1	54.60	54.40	1	4,511	0.02%
2023/09/18	3	55.53	0.2	55.50	55.30	2.8	4,498	0.06%
2023/09/15	3	55.37	3.5	55.14	55.60	-0.5	4,497	-0.01%
2023/09/14	7.3	55.02	0	0.00	54.90	7.3	4,512	0.16%
2023/09/13	1	54.00	1	53.90	54.30	0	4,504	0.00%
2023/09/12	2.2	54.15	0	0.00	54.20	2.2	4,490	0.05%
2023/09/08	0.1	54.60	1	54.40	54.50	-0.9	4,486	-0.02%
2023/09/07	0	0.00	6	55.10	54.60	-6	4,496	-0.13%
2023/09/06	1.6	55.15	11.1	55.20	54.80	-9.5	4,493	-0.21%
2023/09/05	7.4	55.88	2.1	56.03	55.40	5.3	4,475	0.12%
2023/09/04	7.2	56.05	5	55.74	56.10	2.2	4,468	0.05%
2023/09/01	1	55.00	1	55.10	55.00	0	4,422	0.00%
2023/08/31	1.3	55.00	3	54.77	54.60	-1.7	4,413	-0.04%
2023/08/30	1	54.40	0	0.00	54.30	1	4,399	0.02%
2023/08/29	1.1	54.49	4	54.53	54.80	-2.9	4,397	-0.07%
2023/08/28	3.5	54.66	1	54.00	54.20	2.5	4,392	0.06%
2023/08/25	1.6	54.53	0	0.00	54.30	1.6	4,397	0.04%
2023/08/24	1.2	54.03	5	54.00	53.80	-3.8	4,399	-0.09%
2023/08/23	3	54.33	0.1	54.30	54.30	3	4,391	0.07%
2023/08/22	2	54.20	0.2	54.50	54.60	1.8	4,391	0.04%
2023/08/21	1	54.70	0	0.00	54.30	1	4,400	0.02%
2023/08/18	7.3	55.20	5	54.96	54.70	2.3	4,388	0.05%
2023/08/17	3	53.87	12	54.03	54.00	-9	4,363	-0.21%
2023/08/16	11.4	53.32	6	53.30	53.40	5.4	4,391	0.12%
2023/08/15	4.8	53.34	4	53.50	53.10	0.8	4,362	0.02%
2023/08/14	10.6	52.87	7	52.94	52.90	3.6	4,360	0.08%
2023/08/11	1	54.60	2	54.35	54.10	-1	4,299	-0.02%
2023/08/10	11.2	54.19	5.7	54.15	54.30	5.5	4,311	0.13%
2023/08/09	47.4	54.66	8	54.89	55.40	39.4	4,248	0.93%
2023/08/08	3.3	59.18	7.3	59.05	58.90	-4	3,996	-0.10%
2023/08/07	7	58.76	15.1	58.57	58.80	-8.1	3,956	-0.20%
2023/08/04	63.2	56.62	44.3	56.15	56.70	18.9	3,866	0.49%
2023/08/02	11	62.35	15.7	61.33	61.40	-4.7	3,623	-0.13%
2023/08/01	13.3	61.63	22.6	61.64	62.20	-9.3	3,484	-0.27%
2023/07/31	19	60.31	23.3	60.27	59.80	-4.3	3,311	-0.13%
2023/07/28	1	59.20	2	59.20	59.40	-1	3,249	-0.03%
2023/07/27	1.6	58.65	5.8	59.16	59.50	-4.2	3,234	-0.13%
2023/07/26	10.3	58.39	4	58.73	59.00	6.3	3,191	0.20%
2023/07/25	7.1	58.57	9.2	58.14	58.10	-2.1	3,113	-0.07%
2023/07/24	3.4	58.88	14.2	59.57	59.00	-10.8	3,044	-0.36%
2023/07/21	12.1	59.33	22.4	58.78	59.00	-10.4	2,974	-0.35%
2023/07/20	2.7	58.51	11.6	58.42	58.60	-9	2,857	-0.31%
2023/07/19	1.3	56.53	38.2	57.14	56.30	-36.9	2,690	-1.37%
2023/07/18	90.3	57.65	124.2	56.34	55.90	-33.9	2,564	-1.32%	大賣/
2023/07/17	60	55.48	30.7	55.30	55.90	29.3	2,333	1.26%
2023/07/14	1	53.40	1.4	53.10	52.60	-0.4	2,096	-0.02%
2023/07/13	1	51.80	2	52.05	51.80	-1	2,059	-0.05%
2023/07/12	2	52.00	0	0.00	51.80	2	2,081	0.10%
2023/07/11	1.3	51.62	27.5	51.92	52.00	-26.2	2,083	-1.25%
2023/07/10	21	52.50	11.6	52.37	52.50	9.4	2,058	0.46%
2023/07/07	0.1	52.10	0	0.00	51.80	0.1	2,037	0.00%
2023/07/06	2.1	52.21	13	52.02	52.10	-10.9	2,036	-0.54%
2023/07/05	1	52.90	0	0.00	52.90	1	2,031	0.05%
2023/07/04	0	0.00	0	53.21	53.30	0	2,046	0.00%
2023/07/03	1	53.30	2	53.40	53.30	-1	2,083	-0.05%
2023/06/30	5	53.34	6.5	53.27	53.30	-1.5	2,091	-0.07%
2023/06/29	0.1	52.70	31.2	53.18	52.80	-31.1	2,063	-1.51%
2023/06/28	0	0.00	5.4	52.41	52.70	-5.4	2,049	-0.26%
2023/06/27	0.9	52.06	0.1	52.20	52.00	0.8	2,048	0.04%
2023/06/26	0.3	52.12	0	0.00	52.20	0.3	2,049	0.01%
2023/06/21	1	51.90	1	52.00	52.10	0	2,051	0.00%
2023/06/20	11.7	51.43	49	51.20	51.40	-37.3	2,044	-1.83%
2023/06/19	2.1	52.40	0	0.00	52.40	2.1	2,008	0.10%
2023/06/16	0.2	52.60	1.5	52.63	52.50	-1.3	2,011	-0.06%
2023/06/15	0.1	52.60	0	0.00	52.90	0.1	2,005	0.00%
2023/06/14	8.1	52.52	3	52.57	52.50	5.1	2,014	0.25%
2023/06/13	2	52.70	3.4	52.97	52.90	-1.4	2,007	-0.07%
2023/06/12	6.9	52.97	2	53.40	52.70	4.9	2,005	0.24%
2023/06/09	2	53.40	8	53.40	53.50	-6	2,013	-0.30%
2023/06/08	2	53.35	5.1	53.44	53.50	-3.1	2,029	-0.15%
2023/06/07	2.2	52.89	1	53.10	53.30	1.2	2,039	0.06%
2023/06/06	2.1	52.80	0	0.00	52.80	2.1	2,046	0.10%
2023/06/05	10	53.22	0.1	53.00	53.00	10	2,074	0.48%
2023/06/02	10	53.10	0	0.00	53.20	10	2,130	0.47%
2023/06/01	10	52.60	0	0.00	52.70	10	2,211	0.45%
2023/05/31	5	52.90	1	52.90	52.50	4	2,283	0.18%
2023/05/30	2	53.35	0.1	52.80	53.30	2	2,359	0.08%
2023/05/29	3.3	52.90	0	0.00	52.80	3.3	2,645	0.12%
2023/05/26	2.1	53.10	0	0.00	53.10	2.1	2,677	0.08%
2023/05/25	1	53.20	3	53.27	53.30	-2	2,736	-0.07%
2023/05/24	1	53.90	4	53.75	53.90	-3	2,753	-0.11%
2023/05/23	7	54.60	15	54.62	54.00	-8	2,765	-0.29%
2023/05/22	7	53.56	16.6	53.80	53.70	-9.6	2,722	-0.35%
2023/05/19	0	0.00	0.4	53.01	53.10	-0.4	2,668	-0.01%
2023/05/18	1	53.20	5	53.18	53.10	-4	2,655	-0.15%
2023/05/17	4	53.40	15.4	53.32	53.50	-11.4	2,642	-0.43%
2023/05/16	3	53.30	5.1	53.39	53.00	-2.1	2,612	-0.08%
2023/05/15	5.3	52.47	4.1	52.75	52.80	1.3	2,561	0.05%
2023/05/12	11	52.66	5.1	52.52	52.50	6	2,568	0.23%
2023/05/11	11	52.66	5.1	52.52	52.00	6	2,560	0.23%
2023/05/10	5	53.16	8.8	53.50	53.30	-3.8	2,533	-0.15%
2023/05/09	41.1	53.53	28	53.18	52.70	13.1	2,510	0.52%
2023/05/08	24.4	53.15	21.4	53.55	53.50	3.1	2,441	0.13%
2023/05/05	14.2	52.26	14.6	52.47	52.80	-0.4	2,366	-0.02%
2023/05/04	42.3	52.10	54.2	52.43	51.80	-11.9	2,330	-0.51%
2023/05/03	3	52.20	13	52.28	52.20	-10	2,273	-0.44%
2023/05/02	16.1	51.88	0	0.00	51.80	16.1	2,255	0.71%
2023/04/28	7	51.14	11.3	51.12	51.30	-4.3	2,254	-0.19%
2023/04/26	6	51.38	1.2	50.87	51.30	4.8	2,263	0.21%
2023/04/25	4.1	50.90	2.1	50.80	50.90	2	2,254	0.09%
2023/04/24	6.3	51.02	2.1	50.91	51.30	4.2	2,232	0.19%
2023/04/21	6.3	51.48	3	51.73	51.40	3.3	2,232	0.15%
2023/04/20	1.2	52.03	2	52.45	52.00	-0.9	2,229	-0.04%
2023/04/19	2	52.80	11	52.71	52.60	-9	2,223	-0.40%
2023/04/18	4	52.97	19.1	52.73	52.70	-15.1	2,199	-0.69%
2023/04/17	3.1	53.06	31.9	52.84	52.80	-28.8	2,156	-1.34%
2023/04/14	0	0.00	7.2	51.94	51.90	-7.2	2,089	-0.34%
2023/04/13	3.1	51.31	6.4	51.58	52.00	-3.3	2,064	-0.16%
2023/04/12	7.1	51.10	5.1	51.06	51.00	2.1	2,039	0.10%
2023/04/11	2.1	51.80	0	0.00	51.40	2.1	2,025	0.10%
2023/04/10	2.1	51.65	2.3	51.67	52.00	-0.2	2,049	-0.01%
2023/04/07	14.1	51.62	1	52.00	51.90	13.1	2,035	0.64%
2023/04/06	9.5	51.70	17.1	51.80	51.90	-7.6	2,013	-0.38%
2023/03/31	4.8	50.96	3.1	50.55	51.10	1.7	1,972	0.08%
2023/03/30	1	50.30	0	0.00	50.30	1	1,938	0.05%
2023/03/29	0.4	50.21	0	50.30	50.20	0.3	1,930	0.02%
2023/03/28	0	0.00	3	50.10	50.30	-3	1,934	-0.16%
2023/03/27	2	50.20	1	50.50	50.20	1	1,924	0.05%
2023/03/24	7	49.80	3	49.87	49.90	4	1,914	0.21%
2023/03/23	3	49.98	0	0.00	50.00	3	1,900	0.16%
2023/03/22	17.9	50.12	1	50.10	50.10	16.9	1,894	0.89%
2023/03/21	4.1	50.21	2.1	50.50	50.10	2	1,886	0.10%
2023/03/20	6.7	49.81	4	49.88	49.65	2.7	1,878	0.14%
2023/03/17	10.1	50.00	1	50.30	49.85	9.1	1,866	0.49%
2023/03/16	0	0.00	12	49.93	50.00	-12	1,853	-0.65%
2023/03/15	4.1	50.41	1	51.30	50.30	3.1	1,840	0.17%
2023/03/14	2	50.50	9.1	50.11	50.50	-7	1,827	-0.39%
2023/03/13	5.2	49.66	3	50.03	50.10	2.2	1,813	0.12%
2023/03/10	7.1	50.52	3.6	50.90	50.30	3.6	1,791	0.20%
2023/03/09	5.1	51.26	1.5	51.33	51.10	3.5	1,772	0.20%
2023/03/08	2.3	51.31	1	51.60	51.30	1.3	1,767	0.07%
2023/03/07	13.4	51.24	28.1	51.27	51.20	-14.7	1,730	-0.85%
2023/03/06	9.3	51.95	5.4	51.74	51.30	3.9	1,673	0.23%
2023/03/03	20.4	50.95	17	51.25	50.20	3.4	1,590	0.22%
2023/03/02	36.4	50.05	18	50.11	50.00	18.4	1,515	1.21%
2023/03/01	141	53.46	167.8	52.23	51.10	-26.8	1,410	-1.90%	大買/大賣/
2023/02/24	13	50.46	7.7	50.22	50.60	5.3	1,105	0.48%
2023/02/23	5	49.95	17.7	50.11	49.55	-12.7	1,057	-1.20%
2023/02/22	13	49.02	3	48.43	49.05	10	984	1.02%
2023/02/21	5.1	48.62	1	47.95	48.65	4.1	950	0.43%
2023/02/20	7	47.59	4.3	47.46	47.75	2.7	929	0.29%
2023/02/16	1	46.85	0	0.00	47.30	1	929	0.11%
2023/02/15	2	46.85	0	0.00	46.85	2	929	0.22%
2023/02/14	1	46.60	5.7	46.66	46.65	-4.7	925	-0.50%
2023/02/13	3	46.53	0	0.00	46.60	3	929	0.32%
2023/02/10	6.1	46.44	0	0.00	46.35	6.1	925	0.66%
2023/02/09	1	47.25	0	0.00	47.25	1	896	0.11%
2023/02/08	2.3	47.51	1	47.60	47.60	1.3	890	0.14%
2023/02/07	1.1	46.96	1.1	46.92	47.10	-0.1	877	-0.01%
2023/02/06	7	46.51	1	46.60	46.65	6	874	0.69%
2023/02/03	0	0.00	7	46.51	46.85	-7	863	-0.81%
2023/02/02	2	45.90	0	0.00	46.20	2	842	0.24%
2023/02/01	6.3	45.92	0	0.00	45.80	6.3	841	0.75%
2023/01/31	1	46.50	0.2	46.50	46.30	0.9	830	0.10%
2023/01/30	2	45.85	0	0.00	45.65	2	834	0.24%
2023/01/17	1.1	45.86	11	45.76	45.85	-9.9	839	-1.18%
2023/01/16	5.4	46.24	6	46.12	45.80	-0.6	835	-0.07%
2023/01/13	2	46.05	2	46.00	46.10	0	834	0.00%
2023/01/12	3.1	46.10	0	0.00	46.20	3.1	902	0.34%
2023/01/11	6	46.28	0	0.00	46.05	6	898	0.66%
2023/01/10	2	46.00	4	45.95	46.30	-2	886	-0.22%
2023/01/09	3.3	45.66	2.4	45.76	45.80	0.9	867	0.10%
2023/01/06	0	0.00	1.2	45.28	45.25	-1.2	857	-0.14%
2023/01/05	3	45.43	1	45.40	45.20	2	860	0.23%
2023/01/04	2.1	45.25	0	0.00	45.35	2.1	863	0.24%
2023/01/03	2.2	45.11	0	0.00	45.45	2.2	861	0.26%
2022/12/30	1	45.45	0	0.00	45.55	1	858	0.12%
2022/12/28	9	46.22	16	46.29	46.05	-7	851	-0.82%
2022/12/27	0.1	45.15	0	0.00	45.35	0.1	816	0.01%
2022/12/26	14.1	45.75	0	0.00	45.00	14.1	822	1.71%
2022/12/23	1	44.85	1.2	45.33	45.45	-0.2	814	-0.03%
2022/12/21	2	44.63	0.1	44.63	44.10	1.9	814	0.23%
2022/12/20	1.3	44.98	0.1	44.85	44.40	1.2	820	0.15%
2022/12/16	4.1	44.48	0	0.00	44.35	4.1	811	0.51%
2022/12/15	0	0.00	3	44.80	44.80	-3	809	-0.37%
2022/12/14	0	0.00	1	45.10	45.00	-1	811	-0.12%
2022/12/13	1	44.65	1.1	44.70	44.55	-0.1	803	-0.01%
2022/12/12	2	44.30	1	44.45	44.50	1	804	0.13%
2022/12/09	0.1	44.40	1	44.50	44.50	-0.9	806	-0.12%
2022/12/08	1	44.25	0	0.00	44.25	1	804	0.12%
2022/12/07	1	44.70	1	44.75	44.75	0	807	0.00%
2022/12/06	1	44.50	3	44.80	44.40	-2	804	-0.25%
2022/12/05	1	45.30	0.3	45.26	44.85	0.7	799	0.09%
2022/12/02	1	44.85	0	0.00	44.75	1	790	0.13%
2022/12/01	1	44.95	0.1	44.80	44.75	1	790	0.12%
2022/11/30	4.1	44.42	0	0.00	44.55	4.1	773	0.52%
2022/11/29	0	0.00	2.2	43.98	44.00	-2.2	752	-0.29%
2022/11/28	2.8	43.71	0	0.00	43.75	2.8	753	0.38%
2022/11/25	23	44.10	3.2	43.85	44.05	19.9	750	2.64%
2022/11/23	1	43.25	0	0.00	43.30	1	744	0.13%
2022/11/22	2	43.08	2	43.15	43.35	0	763	0.00%
2022/11/21	1	43.15	0	0.00	43.40	1	773	0.13%
2022/11/18	2	43.15	0	0.00	43.25	2	786	0.25%
2022/11/17	1	42.95	4	43.05	43.25	-3	798	-0.38%
2022/11/16	0	0.00	1	43.00	42.75	-1	803	-0.12%
2022/11/15	0.1	43.25	4	43.11	43.30	-3.9	801	-0.49%
2022/11/14	6	42.83	0	0.00	42.90	6	795	0.75%
2022/11/11	0	0.00	1.5	42.10	42.05	-1.5	791	-0.19%
2022/11/10	0	0.00	5	41.80	41.70	-5	790	-0.63%
2022/11/09	13.1	41.82	0	0.00	41.90	13.1	790	1.65%
2022/11/08	1	41.86	1	41.90	41.90	0	792	0.01%
2022/11/07	4	41.49	1	41.46	41.60	3	798	0.37%
2022/11/03	0	0.00	3	40.85	41.05	-3	808	-0.37%
2022/11/01	3	40.30	0	0.00	40.60	3	797	0.38%
2022/10/31	0.1	40.42	0.1	40.35	40.20	0	792	0.01%
2022/10/28	1.6	40.09	0	0.00	39.95	1.6	799	0.20%
2022/10/27	5	40.20	0	0.00	40.40	5	792	0.63%
2022/10/25	0.6	40.64	2.2	40.69	40.30	-1.6	771	-0.21%
2022/10/24	2	41.70	0.6	41.95	41.70	1.4	755	0.18%
2022/10/21	1.1	42.01	0	0.00	42.00	1.1	749	0.15%
2022/10/20	4.2	42.16	0	43.00	42.80	4.2	737	0.57%
2022/10/19	0	44.00	0.1	44.05	43.85	0	668	0.00%
2022/10/18	0.3	43.25	1	44.00	44.10	-0.7	671	-0.10%
2022/10/17	0.1	43.05	0	0.00	43.20	0.1	667	0.01%
2022/10/14	1	43.50	1	43.40	43.55	0	665	0.00%
2022/10/13	2.6	42.96	1	42.95	42.75	1.6	667	0.23%
2022/10/12	2.1	43.36	0	0.00	43.35	2.1	659	0.32%
2022/10/11	0.6	43.81	0	0.00	43.80	0.6	652	0.09%
2022/10/07	0.2	44.85	1	44.75	44.75	-0.8	649	-0.13%
2022/10/06	0.1	45.03	0.9	45.00	45.00	-0.7	646	-0.12%
2022/10/05	4.2	44.96	0	0.00	45.00	4.2	648	0.64%
2022/10/04	0	0.00	1	44.05	44.40	-1	646	-0.15%
2022/10/03	2.1	43.98	0	0.00	44.00	2.1	641	0.33%
2022/09/30	1.3	44.57	1	44.60	44.50	0.3	641	0.04%
2022/09/29	2.3	45.42	1	45.35	45.45	1.3	631	0.21%
2022/09/28	1.6	45.45	0	0.00	45.25	1.6	622	0.26%
2022/09/27	1.2	46.54	0	0.00	46.60	1.2	619	0.20%
2022/09/26	1.1	46.88	11	46.89	46.90	-9.9	625	-1.58%
2022/09/23	0.1	47.55	0	0.00	47.30	0.1	628	0.01%
2022/09/22	2	47.28	0	0.00	47.40	2	640	0.31%
2022/09/21	2.3	47.59	0	0.00	47.40	2.3	637	0.36%
2022/09/20	0.5	48.00	0	0.00	47.95	0.5	635	0.08%
2022/09/19	1	47.85	0	0.00	47.70	1	646	0.15%
2022/09/16	0.1	48.75	0	0.00	48.30	0.1	653	0.01%
2022/09/15	0	48.60	0	0.00	48.65	0	660	0.01%
2022/09/12	0.2	48.43	1	48.30	48.25	-0.8	677	-0.12%
2022/09/07	1.2	47.89	0.2	48.15	47.75	1	692	0.14%
2022/09/06	0.2	48.37	0	0.00	48.20	0.2	694	0.04%
2022/09/05	2	48.41	0	0.00	48.45	2	700	0.29%
2022/09/02	2	48.50	2	48.58	48.45	0	706	0.00%
2022/09/01	1.2	48.63	0	0.00	48.70	1.2	707	0.16%
2022/08/30	1.9	49.15	4	48.95	49.15	-2.2	699	-0.31%
2022/08/29	0	50.50	0	0.00	50.70	0	686	0.00%
2022/08/26	3.1	50.43	0	0.00	50.60	3.1	665	0.46%
2022/08/25	12.6	50.51	5	50.54	50.50	7.6	659	1.15%
2022/08/24	3.4	50.28	0	0.00	50.20	3.4	652	0.52%
2022/08/23	1.1	50.00	1.6	49.88	49.95	-0.6	655	-0.08%
2022/08/22	2	49.73	0	49.60	49.75	2	656	0.30%
2022/08/19	1	48.95	7.1	48.96	49.10	-6.1	651	-0.94%
2022/08/18	4	49.20	5	49.06	49.10	-1	658	-0.15%
2022/08/17	4	49.61	9	49.73	49.50	-5	655	-0.76%
2022/08/16	5.1	49.65	2	49.63	49.55	3.1	667	0.46%
2022/08/15	0.1	49.45	1	49.00	49.70	-0.9	674	-0.13%
2022/08/11	4	48.05	1	48.10	48.00	3	686	0.44%
2022/08/10	0.1	48.00	0	0.00	47.60	0.1	702	0.01%
2022/08/08	0.6	47.70	0	0.00	47.75	0.6	735	0.07%
2022/08/05	2.2	47.41	2	47.35	47.35	0.2	760	0.02%
2022/08/04	1.3	46.88	0	0.00	47.20	1.3	800	0.16%
2022/08/03	1	46.95	0	0.00	47.15	1	834	0.12%
2022/08/02	6	47.76	0	0.00	47.55	6	847	0.71%
2022/08/01	5	48.47	0	0.00	48.40	5	874	0.57%
2022/07/29	1	49.10	2	49.00	48.90	-1	888	-0.11%
2022/07/28	0	0.00	1	48.80	48.95	-1	897	-0.11%
2022/07/27	0.1	48.79	1.1	48.82	49.00	-1	920	-0.11%
2022/07/26	0	0.00	3.1	48.80	48.80	-3.1	945	-0.32%
2022/07/25	0	0.00	1	48.40	48.65	-1	954	-0.10%
2022/07/22	0	0.00	1	47.75	47.65	-1	966	-0.10%
2022/07/21	2	47.60	2	47.60	47.90	0	997	0.00%
2022/07/20	1	47.70	1	47.80	47.70	0	1,018	0.00%
2022/07/19	1	46.95	1	47.00	47.35	0	1,033	0.00%
2022/07/18	0	46.95	0	0.00	46.95	0	1,048	0.00%
2022/07/15	2	47.03	0	0.00	46.85	2	1,102	0.18%
2022/07/13	0	47.40	0	0.00	47.40	0	1,220	0.00%
2022/07/12	2.1	47.10	0	0.00	47.10	2.1	1,333	0.16%
2022/07/11	0	0.00	1	47.50	47.50	-1	1,465	-0.07%
2022/07/08	0.4	47.73	0	0.00	47.20	0.4	1,510	0.03%
2022/07/07	2	47.95	0	0.00	47.95	2	1,518	0.13%
2022/07/06	0	48.25	0.4	48.15	48.10	-0.4	1,537	-0.03%
2022/07/05	0	0.00	1	48.85	48.85	-1	1,557	-0.06%
2022/07/04	0	0.00	5	48.10	48.65	-5	1,563	-0.32%
2022/07/01	1	47.45	0	0.00	47.35	1	1,567	0.06%
2022/06/30	0.1	47.30	0	0.00	47.55	0.1	1,596	0.01%
2022/06/29	0	47.70	1	47.73	47.45	-1	1,595	-0.06%
2022/06/27	1	47.80	1.7	48.10	47.80	-0.7	1,625	-0.04%
2022/06/24	0.2	47.65	0.3	47.70	47.70	-0.1	1,650	-0.01%
2022/06/23	1	47.10	2	47.40	47.05	-1	1,698	-0.06%
2022/06/22	3	46.83	0.6	46.95	46.85	2.5	1,694	0.15%
2022/06/21	3	46.97	0	0.00	47.35	3	1,694	0.18%
2022/06/20	5.1	47.31	0	0.00	47.00	5.1	1,695	0.30%
2022/06/17	0.3	48.04	0	0.00	47.60	0.3	1,699	0.01%
2022/06/14	0.2	47.78	0	0.00	47.75	0.2	1,740	0.01%
2022/06/13	0.2	48.25	1	47.90	47.90	-0.8	1,750	-0.05%
2022/06/09	0.3	49.10	0	0.00	49.00	0.3	1,813	0.01%
2022/06/08	1.1	48.81	2	49.00	49.00	-0.9	1,832	-0.05%
2022/06/07	0	48.85	2	48.70	48.65	-2	1,845	-0.11%
2022/06/06	1	48.80	0	0.00	48.85	1	1,862	0.05%
2022/06/02	1.1	48.66	1	48.65	48.60	0.1	1,903	0.00%
2022/06/01	1.1	49.17	0	0.00	49.10	1.1	1,936	0.06%
2022/05/31	0.1	48.90	4.3	48.78	49.40	-4.2	1,952	-0.21%
2022/05/30	0.4	48.80	0.1	48.75	48.90	0.3	1,950	0.01%
2022/05/27	4	48.45	1	48.45	48.50	3	1,952	0.15%
2022/05/26	0.2	48.45	1	48.55	48.45	-0.9	1,962	-0.04%
2022/05/25	1.1	47.60	9.2	47.73	47.75	-8.1	1,970	-0.41%
2022/05/24	14.4	47.13	0	0.00	47.05	14.4	2,006	0.72%
2022/05/23	0	47.75	0	0.00	47.55	0	2,000	0.00%
2022/05/20	7.1	47.11	26	47.23	47.45	-18.9	2,021	-0.94%
2022/05/19	4.1	46.81	0	0.00	47.05	4.1	2,032	0.20%
2022/05/17	3.1	47.04	0	0.00	46.90	3.1	2,132	0.14%
2022/05/16	4.5	47.43	5	47.20	47.25	-0.5	2,132	-0.02%
2022/05/13	4.8	47.55	1	47.75	47.45	3.8	2,147	0.18%
2022/05/12	8.4	47.95	2	47.75	47.35	6.4	2,147	0.30%
2022/05/11	7.1	49.17	1.1	48.87	48.80	6.1	2,126	0.28%
2022/05/10	1.4	49.57	1	49.50	49.95	0.4	2,094	0.02%
2022/05/09	5.7	50.77	11	51.03	50.40	-5.3	2,080	-0.25%
2022/05/06	4.3	52.04	1	51.90	51.90	3.3	2,066	0.16%
2022/05/05	11	52.10	5	52.72	52.10	6	2,085	0.29%
2022/05/04	8.1	52.07	1	51.90	52.00	7.1	2,073	0.34%
2022/05/03	4.2	52.36	0	0.00	52.20	4.2	2,061	0.20%
2022/04/29	4.2	53.01	1	53.40	52.80	3.2	2,045	0.15%
2022/04/28	3	53.57	3.1	53.40	53.20	-0.1	2,053	-0.01%
2022/04/27	10.2	52.59	6	52.50	52.50	4.2	2,041	0.21%
2022/04/26	2	53.45	16.2	53.45	53.40	-14.2	2,018	-0.70%
2022/04/25	0	54.20	11	53.87	53.70	-11	2,002	-0.55%
2022/04/22	13	54.65	12	54.70	54.70	1	1,998	0.05%
2022/04/21	10	55.46	8	55.18	54.60	2	1,992	0.10%
2022/04/20	33	55.14	27.1	55.28	55.60	5.9	1,941	0.30%
2022/04/19	13.2	54.41	4	54.03	54.30	9.2	1,880	0.49%
2022/04/18	31	56.03	12	55.87	54.50	19	1,849	1.02%
2022/04/15	19.2	54.95	11.2	55.52	55.30	8	1,743	0.46%
2022/04/14	1.3	54.88	22.1	54.79	54.90	-20.8	1,625	-1.28%
2022/04/13	0	0.00	36	54.30	54.40	-36	1,587	-2.27%
2022/04/12	5.1	54.36	6	54.53	54.20	-1	1,579	-0.06%
2022/04/11	5.3	54.86	16.1	54.86	54.90	-10.8	1,578	-0.68%
2022/04/08	3	54.80	1	54.70	54.90	2	1,571	0.13%
2022/04/07	0	55.00	18.2	54.90	54.80	-18.2	1,563	-1.17%
2022/04/06	16.1	55.07	20.1	54.88	55.20	-4	1,560	-0.26%
2022/04/01	0	54.10	6	54.10	54.40	-6	1,551	-0.39%
2022/03/31	3	54.47	0	0.00	54.10	3	1,548	0.19%
2022/03/30	1.1	54.87	4.2	54.51	54.40	-3.1	1,542	-0.20%
2022/03/29	2	54.50	6	54.70	54.70	-4	1,528	-0.26%
2022/03/28	12.3	54.17	10	54.19	54.50	2.3	1,502	0.15%
2022/03/25	0	53.10	0	0.00	53.00	0	1,446	0.00%
2022/03/24	0	0.00	1	53.10	53.30	-1	1,457	-0.07%
2022/03/23	0	53.30	1	53.50	53.50	-1	1,469	-0.07%
2022/03/22	4	52.90	0	0.00	53.10	4	1,476	0.27%
2022/03/21	1.3	52.83	0	0.00	52.90	1.3	1,472	0.09%
2022/03/18	55.1	52.98	0	0.00	52.50	55.1	1,466	3.76%
2022/03/17	4.1	52.80	3	52.67	52.80	1.1	1,440	0.08%
2022/03/16	1	52.30	0	0.00	52.40	1	1,426	0.07%
2022/03/15	4.3	52.21	2	52.25	52.20	2.3	1,414	0.16%
2022/03/14	12.4	52.60	1	52.70	52.60	11.4	1,403	0.81%
2022/03/11	2	53.90	2	53.95	53.80	0	1,355	0.00%
2022/03/10	2.9	54.53	3	54.50	54.60	-0.1	1,343	-0.01%
2022/03/09	2	53.85	0	0.00	54.00	2	1,337	0.15%
2022/03/08	8.9	53.28	2.3	53.60	53.20	6.6	1,335	0.49%
2022/03/07	5.3	54.23	3	54.23	54.20	2.3	1,300	0.18%
2022/03/04	4.8	55.03	6	55.10	55.00	-1.3	1,282	-0.10%
2022/03/03	0	0.00	1	55.10	54.90	-1	1,289	-0.08%
2022/03/02	1.4	54.38	1	54.80	54.60	0.4	1,294	0.03%
2022/03/01	9	54.37	13.1	54.36	54.50	-4.1	1,290	-0.32%
2022/02/25	3	54.33	0	0.00	54.20	3	1,282	0.23%
2022/02/24	11.1	54.70	7.1	54.58	54.30	4	1,273	0.31%
2022/02/23	0.2	54.70	1	54.60	54.70	-0.8	1,243	-0.06%
2022/02/22	5	54.46	14	54.44	54.70	-9	1,247	-0.72%
2022/02/21	2.5	54.73	3	54.80	54.90	-0.6	1,250	-0.04%
2022/02/18	10	54.67	36.1	55.00	55.20	-26.1	1,239	-2.10%
2022/02/17	0.2	53.37	0	0.00	53.40	0.2	1,129	0.01%
2022/02/16	1.3	53.43	4	53.40	53.50	-2.7	1,146	-0.23%
2022/02/15	3.1	53.57	3	53.50	53.40	0.1	1,145	0.00%
2022/02/14	1.8	53.13	2	52.95	53.10	-0.2	1,130	-0.02%
2022/02/11	1	53.00	2	53.00	53.00	-1	1,143	-0.09%
2022/02/10	4.1	52.93	3	53.00	53.00	1.1	1,197	0.09%
2022/02/09	2.7	52.93	1	52.80	52.90	1.7	1,255	0.14%
2022/02/08	8	52.78	1	52.70	52.90	7	1,260	0.56%
2022/02/07	5.1	52.81	2	52.85	53.00	3.1	1,252	0.25%
2022/01/26	2	52.10	1	52.20	52.20	1	1,230	0.08%
2022/01/25	8.2	52.05	1	52.10	52.20	7.2	1,273	0.57%
2022/01/24	1	52.10	0	0.00	52.20	1	1,288	0.08%
2022/01/21	2.1	52.26	0.1	52.30	52.20	2	1,287	0.15%
2022/01/20	0	0.00	1	52.10	52.10	-1	1,272	-0.08%
2022/01/19	1	52.20	1.1	52.11	52.30	-0.1	1,273	0.00%
2022/01/18	0.1	52.46	0	0.00	52.20	0.1	1,286	0.01%
2022/01/17	1	52.20	1	52.20	52.20	0	1,291	0.00%
2022/01/14	1	52.50	8.1	52.50	52.30	-7.1	1,284	-0.55%
2022/01/13	2.2	52.32	0	0.00	52.50	2.2	1,303	0.17%
2022/01/12	1.1	52.12	0	0.00	52.30	1.1	1,316	0.08%
2022/01/11	3	52.27	0	0.00	52.30	3	1,312	0.23%
2022/01/10	1.2	52.43	5.1	52.40	52.50	-3.9	1,312	-0.30%
2022/01/07	3.1	52.47	0	0.00	52.40	3.1	1,317	0.23%
2022/01/06	4.1	52.70	0	0.00	52.70	4.1	1,304	0.31%
2022/01/05	5	52.46	21	52.40	52.50	-16	1,310	-1.22%
2022/01/04	3.6	52.55	2	52.70	52.70	1.6	1,315	0.12%
2022/01/03	0.6	53.36	1	53.00	52.90	-0.4	1,306	-0.03%
2021/12/30	0	0.00	1	53.30	53.40	-1	1,304	-0.08%
2021/12/29	0.3	53.60	4	53.40	53.40	-3.8	1,310	-0.29%
2021/12/28	7.1	53.37	3	53.40	53.60	4.1	1,313	0.31%
2021/12/27	3.2	52.71	0	0.00	52.70	3.2	1,303	0.25%
2021/12/24	2	52.65	2	52.60	52.70	0	1,358	0.00%
2021/12/23	2	52.65	1	52.70	52.70	1	1,364	0.07%
2021/12/22	2.8	52.69	0.1	52.70	52.60	2.7	1,377	0.20%
2021/12/21	2.1	52.31	0	0.00	52.50	2.1	1,394	0.15%
2021/12/20	1	52.20	1	52.20	52.20	0	1,416	0.00%
2021/12/17	2	52.30	0	0.00	52.30	2	1,405	0.14%
2021/12/16	0.2	52.65	0	0.00	52.30	0.2	1,393	0.01%
2021/12/15	0.1	52.80	0	0.00	52.50	0.1	1,410	0.01%
2021/12/14	12	52.50	2.5	52.54	52.40	9.5	1,429	0.66%
2021/12/13	10	52.70	0	0.00	52.60	10	1,436	0.70%
2021/12/10	0	52.90	3	52.70	52.70	-3	1,444	-0.20%
2021/12/09	0.1	52.95	4.5	52.81	52.80	-4.4	1,460	-0.30%
2021/12/08	1	52.70	0	0.00	52.70	1	1,512	0.07%
2021/12/07	3	52.47	0	0.00	52.50	3	1,514	0.20%
2021/12/06	0	52.60	0	0.00	52.30	0	1,512	0.00%
2021/12/03	7	52.20	0	0.00	52.20	7	1,517	0.46%
2021/12/02	4	52.13	5	52.20	52.00	-1	1,521	-0.06%
2021/12/01	3.1	52.17	0	0.00	52.20	3.1	1,533	0.20%
2021/11/30	7.1	52.29	0	0.00	52.00	7.1	1,570	0.45%
2021/11/29	3.7	52.20	0	0.00	52.20	3.7	1,570	0.24%
2021/11/26	2.5	52.70	1	52.60	52.50	1.5	1,576	0.10%
2021/11/25	0	0.00	2.5	52.72	52.80	-2.5	1,582	-0.16%
2021/11/24	0	52.90	1	52.80	52.70	-1	1,611	-0.06%
2021/11/23	1	53.00	0	0.00	52.70	1	1,617	0.06%
2021/11/22	1	52.90	0	0.00	53.00	1	1,630	0.06%
2021/11/19	3.2	53.24	4	53.22	53.20	-0.8	1,644	-0.05%
2021/11/18	4	53.20	5	53.00	53.30	-1	1,662	-0.06%
2021/11/17	1.3	52.65	3	52.53	52.80	-1.7	1,701	-0.10%
2021/11/16	2.4	52.69	0	52.60	52.70	2.4	1,765	0.14%
2021/11/15	1.4	52.77	1.2	52.54	52.40	0.3	1,802	0.02%
2021/11/12	4.1	52.89	1.1	52.91	52.90	3	1,806	0.17%
2021/11/11	8.1	52.25	0	0.00	52.40	8.1	1,825	0.44%
2021/11/10	11.2	52.08	1	52.01	52.20	10.2	1,863	0.55%
2021/11/09	7.5	52.56	2	52.35	52.20	5.5	1,877	0.29%
2021/11/08	8.6	52.66	7	52.64	52.90	1.6	1,858	0.09%
2021/11/05	1.4	53.28	0.3	53.40	53.50	1.1	1,919	0.06%
2021/11/04	2.1	53.41	3.4	53.42	53.50	-1.3	2,054	-0.06%
2021/11/03	5	53.12	0	0.00	53.50	5	2,249	0.22%
2021/11/02	3.1	53.04	6	53.20	53.00	-2.9	2,268	-0.13%
2021/11/01	1.1	53.78	0.2	53.80	53.10	1	2,255	0.04%
2021/10/29	3.2	53.64	0	0.00	53.70	3.2	2,266	0.14%
2021/10/28	2	53.65	0	0.00	53.70	2	2,282	0.09%
2021/10/27	0	0.00	2	53.70	53.70	-2	2,311	-0.09%
2021/10/26	3	53.80	2.5	53.86	53.60	0.6	2,329	0.02%
2021/10/25	1.1	53.82	1	53.90	53.90	0.1	2,332	0.00%
2021/10/22	1.1	53.51	0	0.00	53.50	1.1	2,353	0.05%
2021/10/21	9.1	53.51	5	53.80	53.20	4.1	2,371	0.17%
2021/10/20	1.5	54.08	0.2	54.30	54.00	1.4	2,368	0.06%
2021/10/19	6	54.33	1	54.30	54.30	5	2,363	0.21%
2021/10/18	8.1	54.19	1	54.30	54.30	7.1	2,372	0.30%
2021/10/15	3	53.84	0	0.00	53.80	3	2,373	0.13%
2021/10/14	1	53.50	0	0.00	53.70	1	2,379	0.04%
2021/10/13	1	53.50	0	0.00	53.40	1	2,395	0.04%
2021/10/12	4	52.90	2	53.05	53.30	2	2,403	0.08%
2021/10/07	1.1	53.23	0	0.00	53.40	1.1	2,416	0.05%
2021/10/06	3.1	52.84	0	0.00	53.00	3.1	2,430	0.13%
2021/10/05	2.2	52.87	39	53.03	53.10	-36.9	2,443	-1.51%
2021/10/04	1.4	53.21	1	53.40	53.20	0.4	2,459	0.02%
2021/10/01	7.1	53.58	0	0.00	53.50	7.1	2,457	0.29%
2021/09/30	1.1	54.41	2	54.50	54.90	-1	2,408	-0.04%
2021/09/29	3.5	54.60	0	0.00	54.60	3.5	2,413	0.14%
2021/09/28	2.2	55.62	4	55.40	55.20	-1.8	2,412	-0.07%
2021/09/27	7	55.04	1.1	54.99	55.20	5.9	2,399	0.25%
2021/09/24	0	54.80	0	0.00	54.40	0	2,401	0.00%
2021/09/23	1.4	54.36	0.1	54.40	54.20	1.3	2,425	0.05%
2021/09/22	1.3	54.07	2	53.90	54.10	-0.7	2,450	-0.03%
2021/09/17	1.2	54.24	27	54.39	54.90	-25.8	2,464	-1.05%
2021/09/16	1.2	54.44	17	54.40	54.40	-15.9	2,469	-0.64%
2021/09/15	2.1	54.71	2	54.70	54.60	0.1	2,488	0.01%
2021/09/14	2.2	54.86	1	55.00	54.90	1.2	2,499	0.05%
2021/09/13	17.3	54.74	11	54.75	54.90	6.3	2,506	0.25%
2021/09/10	2.2	55.72	0	0.00	55.90	2.2	2,466	0.09%
2021/09/09	1	55.60	1	55.60	55.60	0	2,485	0.00%
2021/09/08	7.1	55.76	0	56.00	55.70	7.1	2,499	0.28%
2021/09/07	3	56.07	5	55.94	56.00	-2	2,515	-0.08%
2021/09/06	4	56.43	50	56.48	56.20	-46	2,541	-1.81%
2021/09/03	9	56.67	7	56.69	56.90	2	2,534	0.08%
2021/09/02	7.3	55.60	19	55.50	55.60	-11.7	2,503	-0.47%
2021/09/01	12.4	55.10	3	55.23	55.50	9.4	2,487	0.38%
2021/08/31	8	54.26	0	0.00	54.10	8	2,463	0.32%
2021/08/30	16	54.19	2	54.18	54.20	14	2,461	0.57%
2021/08/27	3	54.30	1	54.40	54.50	2	2,439	0.08%
2021/08/26	5.4	54.48	1	54.30	54.40	4.4	2,443	0.18%
2021/08/25	6.3	54.76	1.8	54.88	54.90	4.5	2,445	0.18%
2021/08/24	16.1	54.40	1	54.21	54.80	15	2,441	0.62%
2021/08/23	13	52.62	2	53.50	53.80	11	2,446	0.45%
2021/08/20	14.2	56.05	20	55.99	56.10	-5.8	2,392	-0.24%
2021/08/19	7.7	56.33	3	56.40	56.20	4.7	2,337	0.20%
2021/08/18	7.2	56.37	3	56.43	56.90	4.2	2,301	0.18%
2021/08/17	5	56.92	4.1	57.00	56.80	1	2,295	0.04%
2021/08/16	16.4	56.25	5	56.32	56.30	11.4	2,273	0.50%
2021/08/13	19.1	55.76	1	55.80	55.90	18.1	2,251	0.80%
2021/08/12	9.1	55.90	6	56.10	56.10	3.1	2,238	0.14%
2021/08/11	32.7	55.48	17.1	55.58	55.50	15.7	2,251	0.70%
2021/08/10	35.6	56.86	18	57.40	56.50	17.6	2,183	0.80%
2021/08/09	41.5	57.65	8	57.68	57.50	33.5	2,138	1.57%
2021/08/06	2.1	60.22	1	60.50	60.70	1.1	1,997	0.06%
2021/08/05	3	60.77	0	0.00	60.80	3	2,098	0.14%
2021/08/04	6.2	61.31	2	61.60	61.40	4.2	2,236	0.19%
2021/08/02	1	60.20	4.6	60.51	60.80	-3.6	2,338	-0.15%
2021/07/30	1	60.40	1	60.30	60.10	0	2,324	0.00%
2021/07/29	0	0.00	22	60.12	60.00	-22	2,334	-0.94%
2021/07/28	1	58.81	0	0.00	59.30	1	2,358	0.04%
2021/07/27	7	59.67	5	59.84	59.60	2	2,441	0.08%
2021/07/23	22	59.70	0	0.00	59.60	22	2,637	0.83%
2021/07/22	6	59.78	0	0.00	59.70	6	2,803	0.21%
2021/07/21	0	0.00	2.3	59.51	59.60	-2.3	2,828	-0.08%
2021/07/20	1	59.21	1	59.30	59.30	0	2,854	0.00%
2021/07/19	1	59.20	2	59.50	59.80	-1	2,928	-0.03%
2021/07/16	21.1	59.96	20	59.85	60.00	1.1	3,034	0.04%
2021/07/15	0	0.00	0.2	59.80	59.70	-0.2	3,080	-0.01%
2021/07/14	2.1	59.16	0	0.00	59.30	2.1	3,130	0.07%
2021/07/13	7.1	59.57	14	59.31	59.60	-6.9	3,192	-0.22%
2021/07/12	11.4	59.90	0	0.00	59.70	11.4	3,230	0.35%
2021/07/09	1.3	59.62	2	59.60	59.60	-0.7	3,238	-0.02%
2021/07/08	2	60.10	2	60.15	60.10	0	3,278	0.00%
2021/07/07	3.2	60.11	4	60.13	60.20	-0.8	3,312	-0.02%
2021/07/06	0	0.00	1.2	60.35	60.40	-1.2	3,337	-0.04%
2021/07/05	20	60.30	0	0.00	60.40	20	3,351	0.60%
2021/07/02	1.2	60.41	3	60.77	60.40	-1.8	3,367	-0.05%
2021/07/01	12.1	60.25	0.2	60.55	60.60	11.9	3,386	0.35%
2021/06/30	2.1	60.20	0	0.00	60.10	2.1	3,416	0.06%
2021/06/29	3.2	60.54	3	60.33	60.60	0.2	3,451	0.01%
2021/06/28	3	60.10	4.2	60.79	60.80	-1.2	3,482	-0.03%
2021/06/25	9	60.01	1	60.00	59.90	8	3,464	0.23%
2021/06/24	2	59.85	9.1	59.69	59.90	-7.1	3,475	-0.20%
2021/06/23	2	59.10	3	59.23	59.30	-1	3,478	-0.03%
2021/06/22	3	58.57	0	0.00	59.00	3	3,526	0.09%
2021/06/21	4.1	58.63	9	58.79	58.60	-4.9	3,529	-0.14%
2021/06/18	1	58.40	1	59.10	59.10	0	3,536	0.00%
2021/06/17	3	58.97	1	59.20	59.00	2	3,535	0.06%
2021/06/16	2.1	58.91	4	59.18	59.20	-1.9	3,566	-0.05%
2021/06/15	1	57.90	10.2	58.53	59.00	-9.2	3,558	-0.26%
2021/06/11	1.4	58.18	2	58.00	57.90	-0.6	3,538	-0.02%
2021/06/09	1	57.60	0	0.00	57.60	1	3,555	0.03%
2021/06/08	3	57.73	3	58.10	57.70	0	3,574	0.00%
2021/06/07	8.4	57.47	3	57.33	57.50	5.4	3,637	0.15%
2021/06/04	3	57.70	2	58.00	57.90	1	3,677	0.03%
2021/06/03	3	58.40	1.1	58.31	58.40	1.9	3,758	0.05%
2021/06/02	6.9	58.09	6	58.27	58.40	0.9	3,898	0.02%
2021/06/01	13	57.72	4	58.18	58.10	9	3,921	0.23%
2021/05/31	5.2	57.39	21	57.31	57.70	-15.8	3,986	-0.40%
2021/05/28	22	56.51	2	56.45	56.60	20	3,988	0.50%
2021/05/27	1	56.40	2.3	56.73	56.40	-1.3	3,989	-0.03%
2021/05/26	5	56.30	10.1	56.40	56.60	-5.1	4,000	-0.13%
2021/05/25	0	0.00	4	56.90	56.50	-4	4,009	-0.10%
2021/05/24	0	56.81	0	0.00	56.50	0	4,012	0.00%
2021/05/21	6.1	56.85	10	56.70	56.90	-3.9	4,036	-0.10%
2021/05/20	1	56.88	7	56.66	56.90	-6	4,068	-0.15%
2021/05/19	7.5	56.02	3	56.43	56.40	4.5	4,092	0.11%
2021/05/18	8.3	56.35	14	56.26	57.00	-5.7	4,061	-0.14%
2021/05/17	29.8	55.68	5	55.68	54.50	24.8	4,039	0.61%
2021/05/14	22	56.09	4	56.35	56.40	18	3,957	0.45%
2021/05/13	10.3	56.40	3	56.90	56.40	7.3	3,896	0.19%
2021/05/12	45.4	55.74	24	55.16	55.40	21.4	3,777	0.57%
2021/05/11	15.2	58.99	15	59.35	59.20	0.2	3,640	0.01%
2021/05/10	9	60.03	169	59.83	60.50	-160	3,576	-4.47%	大賣/鉅額交易
2021/05/07	6.1	58.97	1	59.10	59.20	5.1	3,533	0.14%
2021/05/06	47.4	58.67	0	0.00	58.70	47.4	3,539	1.34%
2021/05/05	17.1	58.81	2	58.65	58.60	15.1	3,526	0.43%
2021/05/04	13	58.64	56	58.24	58.90	-43	3,504	-1.23%
2021/05/03	49.5	60.44	23	60.10	60.10	26.5	3,424	0.77%
2021/04/29	54.2	60.06	5.1	60.35	59.90	49.1	3,364	1.46%
2021/04/28	58.5	59.65	37.4	60.72	61.30	21.1	3,249	0.65%
2021/04/27	25	58.16	5.3	58.03	58.10	19.7	3,135	0.63%
2021/04/26	26.1	57.58	20.3	57.57	58.00	5.8	3,121	0.18%
2021/04/23	67	57.82	1	57.50	57.50	66	3,122	2.11%
2021/04/22	5.2	59.22	65	59.44	57.90	-59.8	3,093	-1.93%
2021/04/21	4.3	57.52	12	57.71	57.70	-7.8	2,995	-0.26%
2021/04/20	6.1	57.89	2	57.85	58.00	4.1	2,976	0.14%
2021/04/19	8.2	57.94	4	57.83	58.40	4.2	2,966	0.14%
2021/04/16	3.1	56.60	6	56.93	57.00	-2.9	2,948	-0.10%
2021/04/15	1	56.30	3	56.20	56.50	-2	2,932	-0.07%
2021/04/14	9.2	56.12	1	56.10	56.30	8.2	2,957	0.28%
2021/04/13	3.5	56.40	1.1	56.39	56.10	2.4	2,959	0.08%
2021/04/12	5.2	55.10	8	55.00	55.20	-2.8	3,012	-0.09%
2021/04/09	5	54.06	0	0.00	54.20	5	3,138	0.16%
2021/04/08	2.1	54.21	2	54.25	54.40	0.1	3,172	0.00%
2021/04/07	5	54.20	32	54.21	54.50	-27	3,199	-0.84%
2021/04/06	2	54.40	2	54.25	54.40	0	3,342	0.00%
2021/04/01	65.3	54.71	2.1	54.65	54.50	63.1	3,503	1.80%
2021/03/31	13.2	54.84	5	55.00	54.60	8.2	3,561	0.23%
2021/03/30	1	54.68	132	54.57	54.70	-131	3,507	-3.73%	大賣/鉅額交易
2021/03/29	8	54.31	38	54.42	54.20	-30	3,488	-0.86%
2021/03/26	7.2	53.93	2.6	54.08	54.10	4.6	3,484	0.13%
2021/03/25	156.2	53.56	15	53.72	53.80	141.2	3,464	4.08%	大買/鉅額交易
2021/03/24	5	52.92	110.1	52.86	52.90	-105.1	3,422	-3.07%	大賣/鉅額交易
2021/03/23	4.5	52.69	4	52.78	52.50	0.5	3,419	0.01%
2021/03/22	2.1	51.91	5	52.34	52.60	-2.9	3,426	-0.08%
2021/03/19	24.2	51.94	9	51.96	51.90	15.2	3,430	0.44%
2021/03/18	1	52.50	4	52.70	52.50	-3	3,413	-0.09%
2021/03/17	3.3	52.56	12	52.50	52.50	-8.8	3,452	-0.25%
2021/03/16	7	52.33	5	52.28	52.40	2	3,541	0.06%
2021/03/15	36	52.41	1	52.40	52.20	35	3,530	0.99%
2021/03/12	0	52.60	4.2	52.50	52.70	-4.2	3,521	-0.12%
2021/03/11	13.2	52.45	1.3	52.53	52.30	11.9	3,524	0.34%
2021/03/10	18.1	53.61	17	53.26	53.20	1.1	3,487	0.03%
2021/03/09	2	52.55	4	52.88	53.20	-2	3,445	-0.06%
2021/03/08	37.1	52.73	31	52.70	53.00	6.1	3,366	0.18%
2021/03/05	0.1	51.20	0.1	50.80	51.00	-0.1	3,222	0.00%
2021/03/04	6.5	51.08	7	51.53	50.70	-0.5	3,212	-0.02%
2021/03/03	2.6	49.96	6	49.90	50.30	-3.4	3,138	-0.11%
2021/02/26	0	0.00	1	50.00	50.00	-1	3,110	-0.03%
2021/02/25	0.1	50.20	1	50.30	50.30	-0.9	3,093	-0.03%
2021/02/24	0	0.00	5	50.28	50.10	-5	3,097	-0.16%
2021/02/23	2	50.40	3.3	50.39	50.20	-1.3	3,082	-0.04%
2021/02/22	2	49.98	3.1	50.34	50.00	-1.1	3,049	-0.04%
2021/02/19	0.1	50.30	28.1	50.10	50.30	-28	3,001	-0.93%
2021/02/18	4	49.65	29.2	49.38	49.65	-25.2	2,976	-0.85%
2021/02/17	21	48.81	0	0.00	48.95	21	2,983	0.70%
2021/02/05	1	48.30	6	48.32	48.40	-5	2,987	-0.17%
2021/02/04	2	48.25	2	48.33	48.30	0	2,986	0.00%
2021/02/03	0	0.00	2	48.17	48.30	-2	3,008	-0.07%
2021/02/02	28	47.92	0	0.00	47.85	28	3,026	0.93%
2021/02/01	4	47.86	1	47.90	47.90	3	3,001	0.10%
2021/01/29	11	48.56	1	48.25	48.25	10	2,976	0.34%
2021/01/28	4	48.39	6	48.57	48.70	-2	2,964	-0.07%
2021/01/27	1	48.60	3	48.55	48.70	-2	2,948	-0.07%
2021/01/26	3.1	48.94	4	48.90	48.85	-1	2,939	-0.03%
2021/01/25	5.3	49.00	1	49.00	49.00	4.3	2,936	0.14%
2021/01/22	5	48.60	7	49.06	49.20	-2	2,927	-0.07%
2021/01/21	1	47.90	2	48.28	48.00	-1	2,902	-0.03%
2021/01/20	12	48.09	35	48.04	47.65	-23	2,905	-0.79%
2021/01/19	0	0.00	1	48.90	48.95	-1	2,857	-0.03%
2021/01/18	3.1	48.52	1	48.60	48.50	2.1	2,862	0.07%
2021/01/15	32.2	49.53	6.1	49.15	48.90	26.1	2,830	0.92%
2021/01/14	3	49.90	1	49.95	49.85	2	2,829	0.07%
2021/01/13	4	50.10	3	50.23	50.10	1	2,822	0.04%
2021/01/12	6	50.75	4.3	50.59	50.00	1.7	2,803	0.06%
2021/01/11	3.4	50.83	5	50.90	51.00	-1.7	2,781	-0.06%
2021/01/08	5	50.15	0.2	49.95	50.10	4.8	2,724	0.18%
2021/01/07	13	49.89	8	49.91	50.00	5	2,684	0.19%
2021/01/06	7	49.72	32	49.84	49.65	-25	2,649	-0.94%
2021/01/05	37	50.49	2	50.50	50.20	35	2,609	1.34%
2021/01/04	68.3	51.21	10	51.49	51.00	58.3	2,554	2.28%
2020/12/31	8.3	50.66	5	50.76	50.80	3.3	2,435	0.14%
2020/12/30	3	50.12	12.3	49.93	49.95	-9.3	2,412	-0.39%
2020/12/29	52	50.18	8.1	50.28	50.30	43.9	2,400	1.83%
2020/12/28	38.4	49.84	36	49.84	51.00	2.4	2,253	0.11%
2020/12/25	38	48.03	123.6	48.11	48.10	-85.6	2,062	-4.15%	大賣/
2020/12/24	21.1	46.85	11	46.85	46.80	10.1	1,951	0.52%
2020/12/23	1	46.65	61	46.54	46.70	-60	1,955	-3.07%
2020/12/22	10.3	47.00	8	47.12	46.25	2.3	1,979	0.12%
2020/12/21	50	46.55	35	46.55	46.60	15	2,000	0.75%
2020/12/17	13	45.86	0	0.00	45.60	13	2,001	0.65%
2020/12/16	40	45.73	2	45.75	46.00	38	1,994	1.91%
2020/12/15	13	45.99	2	45.80	45.70	11	1,990	0.55%
2020/12/14	21	46.47	5	46.46	46.30	16	1,980	0.81%
2020/12/11	11	46.82	3	47.05	46.90	8	1,961	0.41%
2020/12/10	70	47.68	54	47.59	47.50	16	1,922	0.83%
2020/12/09	21	46.13	0	0.00	46.30	21	1,833	1.15%
2020/12/08	11.1	46.05	2.1	46.05	46.05	9	1,854	0.49%
2020/12/07	12	46.45	1	46.25	46.10	11	1,853	0.59%
2020/12/04	8	46.34	2	46.15	46.40	6	1,866	0.32%
2020/12/03	34	46.44	0	0.00	46.25	34	1,864	1.82%
2020/12/02	5	46.38	20	46.40	46.35	-15	1,882	-0.80%
2020/12/01	0	0.00	7	46.68	46.60	-7	1,919	-0.36%
2020/11/30	7.1	47.07	3	47.15	46.35	4.1	2,025	0.20%
2020/11/27	0.2	47.00	1	46.95	47.00	-0.8	2,026	-0.04%
2020/11/25	0	0.00	12	46.65	46.65	-12	2,165	-0.55%
2020/11/24	11	46.55	1	46.80	46.45	10	2,277	0.44%
2020/11/23	1.3	46.69	2	46.60	46.65	-0.7	2,390	-0.03%
2020/11/20	0.1	46.15	2	46.23	46.15	-1.9	2,438	-0.08%
2020/11/19	2	46.63	0	0.00	46.40	2	2,496	0.08%
2020/11/18	2	46.90	1	46.85	46.75	1	2,515	0.04%
2020/11/16	12	46.80	2	46.87	46.65	10	2,617	0.38%
2020/11/13	11	46.60	4.1	46.60	46.60	6.9	2,640	0.26%
2020/11/12	0.1	46.50	0	0.00	46.15	0.1	2,659	0.00%
2020/11/11	6	46.23	5.1	46.12	46.45	0.9	2,733	0.03%
2020/11/10	1	45.80	5.1	45.65	45.90	-4.1	2,745	-0.15%
2020/11/09	0	0.00	0.6	45.05	45.15	-0.6	2,752	-0.02%
2020/11/06	1	45.00	0.1	45.10	45.00	0.9	2,764	0.03%
2020/11/05	1	45.00	0	0.00	45.15	1	2,785	0.04%
2020/11/04	0.1	44.87	0	0.00	44.90	0.1	2,819	0.00%
2020/11/03	1	45.00	50	45.00	44.90	-49	2,833	-1.73%
2020/11/02	1	44.80	1	44.95	44.85	0	2,839	0.00%
2020/10/30	89	45.42	2	45.20	44.95	87	2,832	3.07%
2020/10/29	0	0.00	1	45.45	45.45	-1	2,823	-0.04%
2020/10/28	1	45.55	2	45.60	45.70	-1	2,830	-0.04%
2020/10/27	0	0.00	1.4	45.50	45.45	-1.4	2,816	-0.05%
2020/10/26	2	45.58	0	0.00	45.60	2	2,816	0.07%
2020/10/22	0	0.00	2	45.50	45.25	-2	2,835	-0.07%
2020/10/21	0.5	45.40	3	45.45	45.50	-2.5	2,807	-0.09%
2020/10/20	0	0.00	12	45.17	45.25	-12	2,821	-0.43%
2020/10/19	1.1	45.35	27.1	45.29	45.25	-26	2,816	-0.92%
2020/10/16	0	0.00	2.1	44.80	44.75	-2.1	2,821	-0.07%
2020/10/15	1	44.80	0	0.00	44.75	1	2,864	0.03%
2020/10/14	1	45.10	1	45.10	44.90	0	2,906	0.00%
2020/10/13	3	44.52	0	0.00	44.60	3	2,944	0.10%
2020/10/12	1	44.90	8	45.09	44.90	-7	3,011	-0.23%
2020/10/08	24	44.37	0	0.00	44.55	24	3,068	0.78%
2020/10/06	0	0.00	21	43.69	44.10	-21	3,143	-0.67%
2020/10/05	0	0.00	5	42.25	42.95	-5	3,124	-0.16%
2020/09/30	0	0.00	2	42.10	42.25	-2	3,130	-0.06%
2020/09/29	0	0.00	3	42.20	42.10	-3	3,136	-0.10%
2020/09/28	22	42.06	0	0.00	42.25	22	3,160	0.70%
2020/09/25	2	42.10	6	42.10	42.10	-4	3,176	-0.13%
2020/09/24	9	41.92	5	41.78	41.50	4	3,190	0.13%
2020/09/23	3	42.97	1	42.90	42.85	2	3,154	0.06%
2020/09/21	0	0.00	2	44.00	43.90	-2	3,142	-0.06%
2020/09/18	2.3	43.83	0	0.00	43.80	2.3	3,141	0.07%
2020/09/16	2	43.50	0	0.00	43.55	2	3,117	0.06%
2020/09/14	4	43.51	0	0.00	43.80	4	3,143	0.13%
2020/09/11	3	43.03	2	43.15	43.00	1	3,168	0.03%
2020/09/10	5	43.45	0	0.00	43.70	5	3,175	0.16%
2020/09/09	16	43.88	0	0.00	43.55	16	3,182	0.50%
2020/09/08	2	44.00	1	43.95	44.20	1	3,167	0.03%
2020/09/07	16	43.54	1	43.40	43.50	15	3,171	0.47%
2020/09/04	2	43.25	1	43.70	43.60	1	3,183	0.03%
2020/09/03	15	43.78	23	43.72	43.50	-8	3,162	-0.25%
2020/09/02	10	44.44	1	44.55	44.50	9	3,078	0.29%
2020/09/01	15	44.51	8	45.00	44.45	7	3,094	0.23%
2020/08/31	18	45.12	12	45.81	45.25	6	3,068	0.20%
2020/08/28	44	46.51	5	46.57	46.45	39	2,979	1.31%
2020/08/27	3	49.12	14.5	49.16	48.95	-11.5	2,876	-0.40%
2020/08/26	1	49.15	5	48.91	48.90	-4	2,753	-0.15%
2020/08/25	3	48.85	8	48.83	48.90	-5	2,706	-0.18%
2020/08/24	2.2	49.07	6.1	48.85	48.75	-3.9	2,668	-0.15%
2020/08/21	14	48.94	137	48.97	48.85	-123	2,666	-4.61%	大賣/鉅額交易
2020/08/20	72	47.87	16	47.72	47.90	56	2,639	2.12%
2020/08/19	9	49.38	66	49.48	49.60	-57	2,575	-2.21%
2020/08/18	6	48.91	42	48.94	48.95	-36	2,562	-1.41%
2020/08/17	17	48.62	23	48.45	48.90	-6	2,538	-0.24%
2020/08/14	15.7	47.13	7	47.02	47.15	8.7	2,482	0.35%
2020/08/13	23	46.79	19.1	46.87	46.85	3.9	2,509	0.15%
2020/08/12	4	46.29	22	46.09	46.15	-18	2,599	-0.69%
2020/08/11	2	46.45	5	46.30	46.25	-3	2,673	-0.11%
2020/08/10	62	46.59	20	46.59	47.00	42	2,707	1.55%
2020/08/07	6	45.96	0	0.00	45.65	6	2,721	0.22%
2020/08/06	51.3	45.95	1	45.85	45.85	50.3	2,725	1.85%
2020/08/05	50	45.95	6	45.91	46.00	44	2,781	1.58%
2020/08/04	6	46.39	1	46.50	46.25	5	2,825	0.18%
2020/07/31	2	46.35	2	46.38	46.10	0	2,925	0.00%
2020/07/30	3	45.95	5	46.16	46.25	-2	2,965	-0.07%
2020/07/29	1	45.50	2	45.75	45.30	-1	3,030	-0.03%
2020/07/28	23.3	45.12	10	45.90	45.10	13.3	3,046	0.43%
2020/07/27	3	45.57	0	0.00	45.60	3	3,056	0.10%
2020/07/24	5	45.98	4	46.26	45.90	1	3,119	0.03%
2020/07/23	4	46.38	3	46.37	46.45	1	3,140	0.03%
2020/07/22	14.3	46.41	4	46.50	46.15	10.3	3,153	0.32%
2020/07/21	22.4	46.98	7	46.98	46.90	15.4	3,180	0.48%
2020/07/20	23	47.27	26	47.25	47.45	-3	3,156	-0.09%
2020/07/17	11.3	46.21	12	46.73	46.20	-0.8	3,124	-0.02%
2020/07/16	45	47.22	37	47.06	47.10	8	3,093	0.26%
2020/07/15	12	46.83	18	46.53	47.00	-6	3,025	-0.20%
2020/07/14	22	45.24	20	45.29	45.15	2	2,974	0.07%
2020/07/13	9	44.91	17	44.66	44.95	-8	2,935	-0.27%
2020/07/10	0	0.00	3	43.88	43.70	-3	2,918	-0.10%
2020/07/09	0	0.00	1	44.15	44.05	-1	2,934	-0.03%
2020/07/08	1.3	43.99	1	44.10	44.10	0.3	2,928	0.01%
2020/07/07	6	43.97	4	44.11	43.80	2	2,922	0.07%
2020/07/06	0	0.00	3	43.58	43.60	-3	2,909	-0.10%
2020/07/03	1	43.50	1	43.40	43.45	0	2,913	0.00%
2020/07/02	2	43.47	1	43.50	43.60	1	2,911	0.04%
2020/07/01	1	43.00	0	0.00	42.95	1	2,924	0.03%
2020/06/30	0	0.00	1	42.75	42.65	-1	2,956	-0.03%
2020/06/29	1	42.75	2	42.80	42.60	-1	3,023	-0.03%
2020/06/24	9	43.01	2	43.10	43.05	7	3,061	0.23%
2020/06/23	1	43.00	0	0.00	43.10	1	3,079	0.03%
2020/06/22	7.2	43.15	10	43.39	43.05	-2.9	3,087	-0.09%
2020/06/19	4	43.45	3	43.57	43.10	1	3,104	0.03%
2020/06/18	10	43.75	5	43.81	43.80	5	3,094	0.16%
2020/06/17	17	43.47	26	43.57	43.10	-9	3,072	-0.29%
2020/06/16	3	43.03	0	0.00	43.10	3	3,075	0.10%
2020/06/15	8	42.78	5	43.05	42.70	3	3,137	0.10%
2020/06/12	0	0.00	1	41.60	42.25	-1	3,153	-0.03%
2020/06/11	8	42.91	17	43.16	42.55	-9	3,178	-0.28%
2020/06/10	0.3	43.55	14	43.54	43.55	-13.7	3,176	-0.43%
2020/06/09	3	43.53	32	43.52	43.55	-29	3,234	-0.90%
2020/06/08	21	43.65	5	43.72	43.80	16	3,261	0.49%
2020/06/05	11	44.09	3	44.05	44.20	8	3,235	0.25%
2020/06/04	6	44.00	12	44.10	44.15	-6	3,264	-0.18%
2020/06/03	11	43.81	1	43.90	44.10	10	3,333	0.30%
2020/06/02	0	0.00	1	43.65	43.80	-1	3,321	-0.03%
2020/06/01	3	43.57	8	43.63	43.70	-5	3,322	-0.15%
2020/05/29	3.3	43.58	7	43.59	43.00	-3.8	3,308	-0.11%
2020/05/28	27	43.99	1	44.15	43.75	26	3,286	0.79%
2020/05/27	4	44.21	11	44.42	44.15	-7	3,284	-0.21%
2020/05/26	11	44.46	19	44.53	44.20	-8	3,277	-0.24%
2020/05/25	5	43.97	34.1	44.26	44.25	-29.1	3,253	-0.90%
2020/05/22	20	43.43	6	43.33	43.20	14	3,224	0.43%
2020/05/21	12	44.03	14	43.88	44.00	-2	3,204	-0.06%
2020/05/20	49	44.26	20	44.02	43.85	29	3,194	0.91%
2020/05/19	19	44.55	22.1	44.56	44.80	-3.1	3,156	-0.10%
2020/05/18	12	43.56	24.6	43.84	43.90	-12.6	3,046	-0.41%
2020/05/15	14	42.79	10.2	42.85	42.80	3.9	2,985	0.13%
2020/05/14	13	42.59	3	42.78	41.90	10	2,929	0.34%
2020/05/13	4	42.05	7	42.14	42.35	-3	2,883	-0.10%
2020/05/12	27	42.13	37	42.11	42.15	-10	2,867	-0.35%
2020/05/11	16.2	42.96	3	42.85	43.00	13.2	2,814	0.47%
2020/05/08	20.1	42.74	9	42.93	43.35	11.1	2,793	0.40%
2020/05/07	9.3	42.09	4	42.23	42.25	5.3	2,723	0.20%
2020/05/06	11	41.96	4	41.80	41.50	7	2,732	0.26%
2020/05/05	1	41.00	3	41.90	41.95	-2	2,696	-0.07%
2020/05/04	5	40.90	4	40.95	40.85	1	2,635	0.04%
2020/04/30	18	41.38	1.1	41.31	41.45	16.9	2,619	0.65%
2020/04/29	3.4	41.46	22	41.61	41.45	-18.7	2,599	-0.72%
2020/04/28	7	40.54	2	40.28	40.70	5	2,530	0.20%
2020/04/27	3	39.73	10	39.99	39.90	-7	2,546	-0.27%
2020/04/24	6	39.83	13	39.79	39.80	-7	2,535	-0.28%
2020/04/23	0	0.00	4.3	39.16	39.30	-4.3	2,481	-0.17%
2020/04/22	1	38.20	1	38.10	38.55	0	2,464	0.00%
2020/04/21	3	38.70	6	39.11	38.65	-3	2,460	-0.12%
2020/04/20	0	0.00	5	39.40	39.45	-5	2,443	-0.20%
2020/04/17	4.2	38.94	1	39.40	38.80	3.2	2,439	0.13%
2020/04/16	1	39.50	2	39.25	39.40	-1	2,399	-0.04%
2020/04/15	7	39.01	8	39.36	39.70	-1	2,387	-0.04%
2020/04/14	26	38.40	1	38.20	38.45	25	2,340	1.07%
2020/04/13	2	37.73	2	37.73	37.65	0	2,344	0.00%
2020/04/10	3	37.67	2	37.75	37.80	1	2,362	0.04%
2020/04/09	0	0.00	4.1	37.46	37.50	-4.1	2,413	-0.17%
2020/04/08	0	0.00	6	37.20	37.15	-6	2,434	-0.25%
2020/04/07	4	37.10	5	37.13	37.05	-1	2,420	-0.04%
2020/04/06	4.2	36.86	5	37.02	37.05	-0.8	2,390	-0.03%
2020/04/01	8	36.91	5.1	37.37	36.95	2.9	2,378	0.12%
2020/03/31	11	37.27	3	38.00	36.95	8	2,330	0.34%
2020/03/30	17	36.82	13	36.08	36.50	4	2,283	0.18%
2020/03/27	1	35.20	6	35.21	35.10	-5	2,246	-0.22%
2020/03/26	4	34.93	0	0.00	34.90	4	2,248	0.18%
2020/03/25	14	34.94	0	0.00	34.90	14	2,283	0.61%
2020/03/24	1	34.25	0	0.00	33.85	1	2,419	0.04%
2020/03/23	6	32.92	24	33.61	33.30	-18	2,595	-0.69%
2020/03/20	0	0.00	35	34.15	34.20	-35	2,633	-1.33%
2020/03/19	20	32.50	16	33.39	32.00	4	2,620	0.15%
2020/03/18	36.1	35.41	2	35.10	34.70	34.1	2,586	1.32%
2020/03/17	6.5	35.21	23	34.96	35.25	-16.5	2,605	-0.64%
2020/03/16	0	0.00	8	36.21	35.80	-8	2,565	-0.31%
2020/03/13	20	35.83	12	35.44	36.00	8	2,543	0.31%
2020/03/12	18.5	37.51	1	37.35	37.40	17.5	2,469	0.71%
2020/03/11	2	38.88	1	39.15	38.70	1	2,426	0.04%
2020/03/10	14	38.01	0	0.00	38.40	14	2,442	0.57%
2020/03/09	17	39.34	4	38.65	38.65	13	2,495	0.52%
2020/03/06	5	40.02	0	0.00	40.05	5	2,473	0.20%
2020/03/05	1	40.10	0	0.00	40.30	1	2,496	0.04%
2020/03/04	7.1	39.95	0	0.00	40.00	7.1	2,515	0.28%
2020/03/03	1	40.15	0	0.00	40.15	1	2,510	0.04%
2020/03/02	1	39.86	2	40.30	40.00	-1	2,509	-0.04%
2020/02/27	1	40.15	0	0.00	40.30	1	2,496	0.04%
2020/02/26	3	40.20	6	40.20	40.15	-3	2,502	-0.12%
2020/02/25	3	40.27	8	40.10	40.45	-5	2,544	-0.20%
2020/02/24	4	40.55	2	40.95	40.55	2	2,540	0.08%
2020/02/21	11	41.03	0	0.00	40.95	11	2,540	0.43%
2020/02/20	4	41.48	2	41.68	41.30	2	2,548	0.08%
2020/02/19	13	41.57	1	41.30	41.45	12	2,564	0.47%
2020/02/18	15	41.58	7	41.44	41.45	8	2,571	0.31%
2020/02/17	5.3	40.87	3	41.03	40.95	2.3	2,580	0.09%
2020/02/14	1	40.80	0	0.00	40.75	1	2,690	0.04%
2020/02/13	1	40.70	2	40.83	40.70	-1	2,730	-0.04%
2020/02/12	2	40.40	2	40.65	40.65	0	2,743	0.00%
2020/02/11	3	40.23	2	40.20	40.50	1	2,743	0.04%
2020/02/10	4	40.16	6	40.20	40.25	-2	2,754	-0.07%
2020/02/07	15.1	40.67	2	41.03	40.50	13.1	2,744	0.48%
2020/02/05	2	40.98	6	41.05	41.05	-4	2,718	-0.15%
2020/02/04	1	41.05	1	41.25	41.05	0	2,714	0.00%
2020/02/03	3	40.23	3	40.40	41.05	0	2,723	0.00%
2020/01/31	15	41.02	6	41.32	41.30	9	2,692	0.33%
2020/01/30	9	40.57	2	40.53	40.40	7	2,679	0.26%
2020/01/20	0.1	42.75	0	0.00	42.60	0.1	2,620	0.00%
2020/01/15	1	43.05	12	42.90	42.85	-11	2,675	-0.41%
2020/01/14	0	0.00	1	43.10	43.05	-1	2,686	-0.04%
2020/01/13	12	43.43	13.1	43.38	43.25	-1.1	2,706	-0.04%
2020/01/10	7	42.81	6	42.97	43.00	1	2,740	0.04%
2020/01/09	0.1	42.90	10	42.88	42.95	-9.9	2,742	-0.36%
2020/01/08	3	42.77	10	42.97	42.75	-7	2,748	-0.25%
2020/01/07	3	42.83	8	42.85	43.00	-5	2,744	-0.18%
2020/01/06	6.1	41.98	2	42.10	42.00	4.1	2,715	0.15%
2020/01/03	5.2	42.38	4	42.34	42.45	1.2	2,692	0.04%
2020/01/02	5.1	43.14	3	43.17	43.20	2.1	2,630	0.08%
2019/12/31	2.1	43.99	0.1	43.60	43.65	2	2,596	0.08%
2019/12/30	0	0.00	13	43.85	44.00	-13	2,589	-0.50%
2019/12/27	1	43.90	3	44.05	43.90	-2	2,578	-0.08%
2019/12/26	0	0.00	6	44.10	44.15	-6	2,568	-0.23%
2019/12/25	11	44.52	3	44.18	44.25	8	2,571	0.31%
2019/12/24	1	44.45	4	44.46	44.40	-3	2,563	-0.12%
2019/12/23	5.1	44.22	10	44.34	44.15	-4.9	2,553	-0.19%
2019/12/20	19.1	44.72	5	44.68	44.70	14.1	2,525	0.56%
2019/12/19	53	44.46	33	44.64	44.80	20	2,487	0.80%
2019/12/18	13	43.50	19	43.14	43.70	-6	2,326	-0.26%
2019/12/17	12	42.00	17	41.84	42.15	-5	2,132	-0.23%
2019/12/16	20	41.56	2	41.70	41.45	18	2,083	0.86%
2019/12/13	9	41.53	10.1	41.35	41.30	-1.1	2,090	-0.05%
2019/12/12	1.9	41.91	4	41.90	41.95	-2.1	2,069	-0.10%
2019/12/11	0	0.00	4.1	41.38	41.40	-4.1	2,037	-0.20%
2019/12/10	0	0.00	6.1	41.35	41.10	-6.1	2,034	-0.30%
2019/12/09	4	41.55	2	41.73	41.50	2	2,024	0.10%
2019/12/06	1	41.65	3	41.55	41.60	-2	2,019	-0.10%
2019/12/05	0	0.00	2	41.68	41.55	-2	2,010	-0.10%
2019/12/04	7	41.71	16.1	41.55	41.45	-9.1	1,983	-0.46%
2019/12/03	2	40.68	2	40.48	40.65	0	1,891	0.00%
2019/12/02	1	40.05	6	40.08	40.10	-5	1,845	-0.27%
2019/11/29	0	0.00	2	39.90	39.60	-2	1,822	-0.11%
2019/11/28	3	39.62	1	39.60	39.60	2	1,812	0.11%
2019/11/27	0.1	39.55	0	0.00	39.80	0.1	1,820	0.00%
2019/11/26	0	0.00	3	39.55	39.40	-3	1,816	-0.17%
2019/11/25	3	39.60	10	39.65	39.40	-7	1,821	-0.38%
2019/11/22	13	39.52	2	39.50	39.45	11	1,842	0.60%
2019/11/21	3	40.13	0	0.00	40.00	3	1,832	0.16%
2019/11/20	0	0.00	2.2	40.30	40.25	-2.2	1,836	-0.12%
2019/11/19	1.3	40.38	8	40.38	40.35	-6.8	1,851	-0.36%
2019/11/18	0.6	39.90	3.1	39.95	40.00	-2.5	1,839	-0.13%
2019/11/15	1	39.80	7	39.76	39.70	-6	1,812	-0.33%
2019/11/14	2	39.95	1	39.95	39.90	1	1,845	0.05%
2019/11/13	3	39.17	8	39.73	39.75	-5	1,837	-0.27%
2019/11/12	13	38.68	4.1	38.82	38.80	9	1,731	0.52%
2019/11/11	1	38.25	3	38.25	38.35	-2	1,738	-0.12%
2019/11/08	2	38.30	22.1	38.30	38.30	-20.1	1,731	-1.16%
2019/11/07	0	0.00	6	38.38	38.20	-6	1,733	-0.35%
2019/11/06	3	37.62	0	0.00	37.60	3	1,701	0.18%
2019/11/05	3	37.72	1	37.60	37.65	2	1,734	0.12%
2019/11/04	0	0.00	0.1	37.95	37.90	-0.1	1,763	0.00%
2019/11/01	1	37.60	0	0.00	37.75	1	1,818	0.05%
2019/10/31	11	37.82	0	0.00	37.70	11	1,827	0.60%
2019/10/30	1	37.85	0	0.00	37.85	1	1,829	0.05%
2019/10/29	3	37.73	5	37.87	37.60	-2	1,862	-0.11%
2019/10/28	2	38.25	2	38.20	38.00	0	1,869	0.00%
2019/10/25	7	38.19	9.2	37.86	38.20	-2.2	1,897	-0.11%
2019/10/24	2	37.48	0	37.55	37.50	2	1,849	0.11%
2019/10/23	2	37.85	0	0.00	37.35	2	1,850	0.11%
2019/10/22	5	37.74	0	0.00	37.75	5	1,842	0.27%
2019/10/21	1	37.90	1	37.85	38.00	0	1,830	0.00%
2019/10/18	2	37.48	8	37.73	37.85	-6	1,804	-0.33%
2019/10/17	1	37.20	0	0.00	37.35	1	1,750	0.06%
2019/10/16	2.1	37.62	2	37.55	37.60	0.1	1,739	0.01%
2019/10/15	2	36.80	1.3	36.91	36.80	0.7	1,722	0.04%
2019/10/14	4.8	36.89	0.1	37.00	36.90	4.8	1,724	0.28%
2019/10/09	8	36.91	0	0.00	36.80	8	1,713	0.47%
2019/10/08	1	37.20	0	0.00	37.10	1	1,698	0.06%
2019/10/07	0	0.00	7	37.10	37.40	-7	1,691	-0.41%
2019/10/04	4.3	37.13	0	0.00	37.15	4.3	1,690	0.25%
2019/10/03	3	37.25	5	37.25	37.40	-2	1,689	-0.12%
2019/10/02	0	0.00	1	37.70	37.40	-1	1,696	-0.06%
2019/10/01	1	37.55	1	37.80	37.60	0	1,692	0.00%
2019/09/27	1	37.75	0	0.00	37.70	1	1,688	0.06%
2019/09/26	2	38.00	0	0.00	38.15	2	1,682	0.12%
2019/09/25	6	38.13	0	0.00	38.20	6	1,692	0.35%
2019/09/24	1	38.05	0	0.00	38.00	1	1,737	0.06%
2019/09/23	1	38.35	2.1	38.50	38.30	-1.1	1,765	-0.06%
2019/09/20	3	38.73	2	38.60	38.50	1	1,798	0.06%
2019/09/19	3	39.30	3	39.00	38.95	0	1,867	0.00%
2019/09/18	9	38.88	5	38.87	38.95	4	2,081	0.19%
2019/09/17	2.3	38.40	5	38.10	38.30	-2.7	2,070	-0.13%
2019/09/16	10	38.33	7	38.15	38.30	3	2,065	0.15%
2019/09/12	7	37.47	10	37.83	37.65	-3	2,048	-0.15%
2019/09/11	1	37.80	1	38.00	37.85	0	2,063	0.00%
2019/09/06	2	37.63	20	37.60	37.65	-18	2,068	-0.87%
2019/09/05	3	38.45	1	37.90	37.90	2	2,077	0.10%
2019/09/04	1	38.25	0	0.00	38.25	1	2,077	0.05%
2019/09/03	2	37.73	1	37.70	37.75	1	2,090	0.05%
2019/09/02	13	37.40	0	0.00	37.35	13	2,114	0.61%
2019/08/30	2	36.93	0.1	37.00	36.90	2	2,115	0.09%
2019/08/29	1	36.80	0	0.00	36.75	1	2,123	0.05%
2019/08/28	10	36.80	1	37.00	36.80	9	2,160	0.42%
2019/08/27	11	36.80	1.2	36.83	36.95	9.8	2,170	0.45%
2019/08/26	3	39.45	0	0.00	39.55	3	2,175	0.14%
2019/08/23	0	0.00	1	39.30	39.40	-1	2,150	-0.05%
2019/08/22	2	38.83	2	38.90	39.20	0	2,172	0.00%
2019/08/20	0	0.00	2	38.85	39.10	-2	2,264	-0.09%
2019/08/19	3	38.97	32	38.80	38.80	-29	2,281	-1.27%
2019/08/16	8	39.53	0	0.00	39.35	8	2,257	0.35%
2019/08/15	6	39.92	1	39.50	39.85	5	2,265	0.22%
2019/08/14	4	40.46	2	41.28	40.10	2	2,340	0.09%
2019/08/13	4	41.05	4	41.30	41.25	0	2,423	0.00%
2019/08/08	0	0.00	1.2	41.49	41.20	-1.2	2,514	-0.05%
2019/08/07	6	41.74	10	41.72	41.00	-4	2,521	-0.16%
2019/08/06	3.1	40.61	2.3	40.82	41.15	0.8	2,497	0.03%
2019/08/05	9.2	41.60	10	41.40	40.75	-0.8	2,518	-0.03%
2019/08/02	6	40.85	8	40.64	40.80	-2	2,453	-0.08%
2019/08/01	6	40.90	3	40.85	40.80	3	2,449	0.12%
2019/07/31	3.1	40.96	4	40.98	40.80	-0.9	2,457	-0.04%
2019/07/30	5	40.41	23	40.26	40.45	-18	2,435	-0.74%
2019/07/29	4	40.55	6	40.74	40.70	-2	2,425	-0.08%
2019/07/26	20	39.85	0	0.00	39.90	20	2,393	0.84%
2019/07/25	3	39.95	1	39.95	39.90	2	2,397	0.08%
2019/07/23	0	0.00	1	39.90	39.80	-1	2,388	-0.04%
2019/07/22	0.4	39.70	1	39.65	39.70	-0.6	2,394	-0.03%
2019/07/19	2	39.48	2	39.65	39.60	0	2,412	0.00%
2019/07/17	0	0.00	0.2	39.15	39.10	-0.2	2,440	-0.01%
2019/07/16	0	0.00	2	39.38	39.30	-2	2,459	-0.08%
2019/07/15	0	0.00	2	39.60	39.60	-2	2,441	-0.08%
2019/07/11	1	39.60	1	39.70	39.60	0	2,448	0.00%
2019/07/10	0	0.00	9.3	39.77	39.90	-9.3	2,453	-0.38%
2019/07/09	0	0.00	1	39.70	39.65	-1	2,444	-0.04%
2019/07/08	0	0.00	1	39.35	39.40	-1	2,437	-0.04%
2019/07/05	1	39.35	0	0.00	39.50	1	2,441	0.04%
2019/07/04	2	39.40	6.1	39.45	39.40	-4.1	2,444	-0.17%
2019/07/03	1	39.50	5	39.46	39.40	-4	2,439	-0.16%
2019/07/02	1	39.00	5	39.34	39.35	-4	2,436	-0.16%
2019/07/01	7	39.35	6	39.27	39.15	1	2,421	0.04%
2019/06/28	4	39.83	0	0.00	39.95	4	2,373	0.17%
2019/06/27	5	40.27	7	40.25	40.45	-2	2,339	-0.09%
2019/06/26	6	40.93	6	40.79	40.45	0	2,315	0.00%
2019/06/25	37	40.86	31	40.71	40.80	6	2,236	0.27%
2019/06/21	10	39.00	13	38.65	38.65	-3	1,991	-0.15%
2019/06/20	2	38.88	0	0.00	38.90	2	1,976	0.10%
2019/06/19	1	39.15	10	39.11	38.90	-9	1,969	-0.46%
2019/06/18	22	39.43	4.1	39.40	39.45	17.9	1,943	0.92%
2019/06/17	0	0.00	1	38.75	39.05	-1	1,925	-0.05%
2019/06/14	0.4	38.80	7	38.81	38.80	-6.6	1,925	-0.34%
2019/06/13	6	38.43	3	38.22	38.85	3	1,931	0.16%
2019/06/12	3	38.45	1	38.45	38.40	2	1,927	0.10%
2019/06/11	3	39.07	1	39.10	39.00	2	1,945	0.10%
2019/06/10	2	39.58	5	39.34	39.55	-3	1,921	-0.16%
2019/06/06	0	0.00	7	39.00	39.05	-7	1,914	-0.37%
2019/06/05	0	0.00	3	39.02	39.05	-3	1,901	-0.16%
2019/06/04	6	38.97	3	38.70	39.05	3	1,879	0.16%
2019/06/03	0	0.00	2	38.43	38.35	-2	1,841	-0.11%
2019/05/31	0	0.00	16	38.50	38.55	-16	1,814	-0.88%
2019/05/30	2	38.70	2.5	38.84	39.15	-0.5	1,773	-0.03%
2019/05/29	1	39.20	19.4	38.77	39.20	-18.4	1,754	-1.05%
2019/05/28	14	39.27	2	39.40	38.80	12	1,713	0.70%
2019/05/27	16	39.06	9.4	38.94	39.00	6.6	1,660	0.40%
2019/05/24	9	38.28	4	38.30	38.05	5	1,579	0.32%
2019/05/23	5	38.05	1	38.05	38.00	4	1,559	0.26%
2019/05/22	3	38.17	0	0.00	38.00	3	1,540	0.19%
2019/05/21	11	38.25	13	38.54	38.30	-2	1,506	-0.13%
2019/05/20	85	38.50	21	38.45	38.15	64	1,428	4.48%
2019/05/17	30	37.53	33	37.34	37.50	-3	1,319	-0.23%
2019/05/16	2	36.35	51	36.30	36.05	-49	1,208	-4.05%
2019/05/15	4	36.60	2	36.50	36.50	2	1,203	0.17%
2019/05/14	3	36.22	8	36.23	36.45	-5	1,185	-0.42%
2019/05/13	8	36.22	9	36.37	36.45	-1	1,166	-0.09%
2019/05/10	1	35.55	1	35.40	35.45	0	1,105	0.00%
2019/05/09	8	35.49	0	0.00	35.40	8	1,103	0.72%
2019/05/08	4.3	35.97	2	35.98	35.95	2.3	1,091	0.21%
2019/05/07	5	35.33	20	35.65	35.70	-15	1,071	-1.40%
2019/05/06	2	35.18	0	0.00	35.20	2	1,060	0.19%
2019/05/03	4.5	35.12	0	0.00	35.30	4.5	1,056	0.43%
2019/05/02	1	35.15	0	0.00	35.25	1	1,060	0.09%
2019/04/30	2	35.18	0	35.40	35.10	2	1,064	0.18%
2019/04/29	0	0.00	20	35.20	35.40	-20	1,059	-1.89%
2019/04/26	3	35.23	26	35.19	35.10	-23	1,060	-2.17%
2019/04/25	0	0.00	1	35.55	35.60	-1	1,052	-0.10%
2019/04/24	1	35.75	1	35.95	36.00	0	1,046	0.00%
2019/04/23	3	36.05	40	36.03	36.05	-37	1,046	-3.53%
2019/04/22	6.2	35.55	22	35.71	35.90	-15.8	1,047	-1.51%
2019/04/19	3	35.02	9	35.11	35.10	-6	1,044	-0.57%
2019/04/18	3	35.03	2	35.00	34.95	1	1,105	0.09%
2019/04/16	12	35.04	4.1	35.15	35.00	7.9	1,153	0.68%
2019/04/15	0	0.00	10	35.30	35.20	-10	1,195	-0.84%
2019/04/10	4.5	35.41	1	35.30	35.30	3.5	1,323	0.26%
2019/04/09	0	0.00	3	35.25	35.30	-3	1,340	-0.22%
2019/04/08	0	35.10	0	0.00	35.05	0	1,347	0.00%
2019/04/03	0	0.00	1	35.25	35.30	-1	1,358	-0.07%
2019/04/02	2	35.10	0	0.00	35.10	2	1,380	0.14%
2019/04/01	1	35.20	6	35.24	35.20	-5	1,424	-0.35%
2019/03/29	4	35.20	20	35.30	35.30	-16	1,478	-1.08%
2019/03/28	0.2	34.95	0	0.00	34.95	0.2	1,474	0.01%
2019/03/26	0	0.00	1	35.00	35.15	-1	1,500	-0.07%
2019/03/25	5	35.10	1	35.00	35.05	4	1,552	0.26%
2019/03/22	13	34.90	0	0.00	34.85	13	1,614	0.81%
2019/03/21	0	0.00	1	35.00	34.95	-1	1,669	-0.06%
2019/03/20	1	35.00	0	0.00	35.25	1	1,684	0.06%
2019/03/19	2	35.05	1	35.10	35.05	1	1,687	0.06%
2019/03/18	5	35.15	11	35.30	35.30	-6	1,677	-0.36%
2019/03/15	3	35.20	2	35.18	35.40	1	1,668	0.06%
2019/03/14	2.5	34.98	4	35.11	34.90	-1.5	1,647	-0.09%
2019/03/13	0	0.00	2	34.23	34.45	-2	1,616	-0.12%
2019/03/12	2	34.35	1	33.75	34.05	1	1,612	0.06%
2019/03/11	2	34.45	5	34.50	34.45	-3	1,586	-0.19%
2019/03/06	5	34.95	0	0.00	34.95	5	1,594	0.31%
2019/03/05	5	34.89	0	0.00	35.00	5	1,611	0.31%
2019/03/04	10	34.90	0	0.00	34.95	10	1,611	0.62%
2019/02/26	5	34.80	0	0.00	34.70	5	1,603	0.31%
2019/02/25	7	34.97	0	0.00	34.85	7	1,597	0.44%
2019/02/22	2	34.80	6	35.00	35.00	-4	1,593	-0.25%
2019/02/20	11	34.80	2	34.70	35.05	9	1,580	0.57%
2019/02/19	3.5	34.89	1	34.95	34.95	2.5	1,578	0.16%
2019/02/18	1	34.50	0	0.00	35.20	1	1,568	0.06%
2019/02/14	3	34.77	0	0.00	34.65	3	1,533	0.20%
2019/02/13	8	34.88	1	34.95	34.85	7	1,532	0.46%
2019/02/12	0	0.00	1	34.90	34.75	-1	1,540	-0.06%
2019/02/11	2	34.65	0	0.00	34.70	2	1,544	0.13%
2019/01/30	2	34.70	2	34.65	34.70	0	1,536	0.00%
2019/01/29	1	34.75	0	0.00	34.90	1	1,527	0.07%
2019/01/28	0	0.00	1	34.50	34.85	-1	1,528	-0.07%
2019/01/25	1	34.45	0	0.00	34.35	1	1,523	0.07%
2019/01/23	0	0.00	6	34.38	34.50	-6	1,532	-0.39%
2019/01/22	1	34.55	0	0.00	34.50	1	1,539	0.06%
2019/01/21	3	34.70	0	0.00	34.80	3	1,548	0.19%
2019/01/18	1	34.85	0	0.00	34.80	1	1,587	0.06%
2019/01/15	1	35.00	6	35.14	35.10	-5	1,609	-0.31%
2019/01/14	20	34.65	12	34.74	34.80	8	1,612	0.50%
2019/01/11	67	34.81	3	34.85	34.80	64	1,653	3.87%
2019/01/10	2	35.55	2	35.95	35.25	0	1,628	0.00%
2019/01/09	20	34.68	61	35.12	35.20	-41	1,576	-2.60%
2019/01/08	85	34.84	0	0.00	34.75	85	1,542	5.51%
2019/01/07	4	35.15	6.2	35.34	35.20	-2.2	1,527	-0.14%
2019/01/04	14	34.75	19	34.84	34.80	-5	1,486	-0.34%
2019/01/03	1	34.40	0	0.00	34.10	1	1,429	0.07%
2018/12/28	0	0.00	2	33.08	33.50	-2	1,382	-0.14%
2018/12/27	1	33.50	1	33.55	33.45	0	1,370	0.00%
2018/12/26	2	33.73	0	0.00	33.40	2	1,365	0.15%
2018/12/25	2	33.93	0	0.00	33.90	2	1,349	0.15%
2018/12/24	45	34.78	6	34.50	34.40	39	1,326	2.94%
2018/12/22	7	34.33	4	33.61	34.30	3	1,280	0.23%
2018/12/20	3	32.82	0	0.00	33.00	3	1,223	0.25%
2018/12/19	3	32.80	1	32.90	32.75	2	1,215	0.16%
2018/12/18	7	34.01	5	34.25	32.80	2	1,208	0.17%
2018/12/17	8	34.79	3	34.80	34.35	5	1,179	0.42%
2018/12/14	7	33.49	3	34.42	33.95	4	1,123	0.36%
2018/12/13	1	33.10	0	0.00	33.00	1	1,078	0.09%
2018/12/06	0.1	32.15	0	0.00	32.15	0.1	1,134	0.01%
2018/12/05	1	32.45	0	0.00	32.50	1	1,139	0.09%
2018/12/04	1.3	32.64	0	0.00	32.60	1.3	1,157	0.11%
2018/12/03	1	32.90	2	32.98	32.90	-1	1,170	-0.09%
2018/11/29	1	32.65	3	32.60	32.25	-2	1,268	-0.16%
2018/11/27	1	31.35	1	31.30	31.25	0	1,395	0.00%
2018/11/26	3	31.50	0	0.00	31.40	3	1,437	0.21%
2018/11/21	1	31.75	0	0.00	31.70	1	1,565	0.06%
2018/11/19	4	31.60	0	0.00	32.05	4	1,615	0.25%
2018/11/16	0	0.00	6	31.40	31.45	-6	1,621	-0.37%
2018/11/14	1	30.65	0	0.00	30.50	1	1,653	0.06%
2018/11/12	2	30.55	0	0.00	30.50	2	1,668	0.12%
2018/11/09	2	30.78	0	0.00	30.60	2	1,679	0.12%
2018/11/08	6	31.45	0	0.00	31.50	6	1,693	0.35%
2018/11/06	1	31.10	1	31.00	31.00	0	1,787	0.00%
2018/11/05	1	30.70	1	31.10	31.10	0	1,796	0.00%
2018/11/02	1	31.20	1	31.05	31.00	0	1,808	0.00%
2018/10/31	0.3	30.15	22	29.60	30.10	-21.8	1,837	-1.18%
2018/10/30	3	28.82	2	29.10	29.15	1	1,878	0.05%
2018/10/29	28	29.17	3	29.52	29.15	25	1,875	1.33%
2018/10/26	5.8	29.56	0	0.00	30.25	5.8	1,872	0.31%
2018/10/25	1	30.00	0	0.00	30.10	1	1,837	0.05%
2018/10/22	1	30.60	0	0.00	31.40	1	1,820	0.05%
2018/10/19	8	31.54	3	31.40	31.40	5	1,810	0.28%
2018/10/17	1.5	33.78	0.1	33.55	33.15	1.4	1,761	0.08%
2018/10/16	0	0.00	1	33.60	33.65	-1	1,757	-0.06%
2018/10/15	1	33.50	3	33.72	33.40	-2	1,765	-0.11%
2018/10/12	4.5	33.49	0	0.00	34.15	4.5	1,755	0.26%
2018/10/11	7	34.58	0	0.00	34.00	7	1,759	0.40%
2018/10/09	3	36.23	0	0.00	36.25	3	1,730	0.17%
2018/10/05	1	36.05	1	35.90	36.30	0	1,738	0.00%
2018/10/04	1	36.70	0	0.00	36.90	1	1,728	0.06%
2018/10/03	2	37.00	10	37.13	36.95	-8	1,725	-0.46%
2018/10/01	0	0.00	1	37.75	37.75	-1	1,728	-0.06%
2018/09/26	0	37.45	0	0.00	37.35	0	1,769	0.00%
2018/09/25	11.8	37.31	2	37.25	37.15	9.8	1,786	0.55%
2018/09/21	4	37.78	3	37.77	37.80	1	1,783	0.06%
2018/09/20	0.5	37.50	13	37.50	37.40	-12.5	1,786	-0.70%
2018/09/19	0	0.00	1	37.30	37.25	-1	1,784	-0.06%
2018/09/18	0	0.00	20	37.38	36.95	-20	1,816	-1.10%
2018/09/17	31.2	36.69	0	0.00	36.50	31.2	1,815	1.72%
2018/09/14	0	0.00	20	36.95	37.00	-20	1,840	-1.09%
2018/09/13	0.5	36.70	4	36.30	36.70	-3.6	1,876	-0.19%
2018/09/10	26	35.84	1	36.35	35.35	25	1,938	1.29%
2018/09/07	7	36.19	0	0.00	36.20	7	1,938	0.36%
2018/09/06	3	36.83	1	37.05	36.70	2	1,927	0.10%
2018/09/05	6	36.94	0	0.00	37.00	6	1,907	0.31%
2018/09/04	3	41.35	6	41.28	41.40	-3	1,829	-0.16%
2018/09/03	1	41.70	0	0.00	41.75	1	1,758	0.06%
2018/08/31	3	41.80	0	0.00	41.80	3	1,700	0.18%
2018/08/30	0	0.00	1	41.50	41.60	-1	1,672	-0.06%
2018/08/28	2	40.93	2	40.93	40.70	0	1,605	0.00%
2018/08/27	1	40.70	62	40.58	40.70	-61	1,593	-3.83%
2018/08/24	0	0.00	31	39.65	39.60	-31	1,571	-1.97%
2018/08/23	3	39.55	3	39.75	39.65	0	1,578	0.00%
2018/08/22	1	39.30	172	39.35	39.35	-171	1,614	-10.59%	大賣/鉅額交易
2018/08/21	3	38.82	20	39.00	38.85	-17	1,611	-1.06%
2018/08/15	3	39.25	1	39.20	39.25	2	1,645	0.12%
2018/08/14	3	39.40	1	39.45	39.70	2	1,651	0.12%
2018/08/13	248	39.65	0	0.00	39.75	248	1,674	14.81%	大買/鉅額交易
2018/08/10	30	40.80	0	0.00	41.00	30	1,654	1.81%
2018/08/08	1	41.30	0	0.00	41.15	1	1,799	0.06%
2018/08/07	0	0.00	31	41.35	41.20	-31	1,902	-1.63%
2018/08/06	1	40.75	96	41.10	41.00	-95	1,890	-5.02%
2018/08/03	0	0.00	30	40.10	40.15	-30	1,853	-1.62%
2018/07/31	5	39.74	2	39.50	39.75	3	1,838	0.16%
2018/07/30	1	39.90	2	39.95	39.95	-1	1,845	-0.05%
2018/07/27	1.1	40.38	5	40.60	40.20	-3.9	1,867	-0.21%
2018/07/26	1	40.10	1	40.50	40.50	0	1,883	0.00%
2018/07/23	3	39.35	56	39.51	39.55	-53	2,060	-2.57%
2018/07/20	3	39.35	0	0.00	39.40	3	2,124	0.14%
2018/07/19	51	39.54	0.2	39.50	39.50	50.8	2,186	2.32%
2018/07/18	51	39.52	0	0.00	39.55	51	2,208	2.31%
2018/07/17	43.1	39.68	0	0.00	39.70	43.1	2,268	1.90%
2018/07/16	1.2	39.99	0	0.00	39.95	1.2	2,272	0.05%
2018/07/10	8	39.52	0	0.00	39.60	8	2,325	0.34%
2018/07/09	0	0.00	42	39.66	39.75	-42	2,322	-1.81%
2018/07/06	20	39.00	0	0.00	39.05	20	2,322	0.86%
2018/07/05	61	39.66	0	0.00	39.55	61	2,314	2.64%
2018/07/04	21	39.50	1	39.95	39.95	20	2,333	0.86%
2018/06/29	0	0.00	28	40.75	40.75	-28	2,297	-1.22%
2018/06/28	0	0.00	21	40.46	40.15	-21	2,269	-0.93%
2018/06/27	0	0.00	6.2	40.89	40.20	-6.2	2,286	-0.27%
2018/06/26	1	39.80	5	40.74	41.05	-4	2,247	-0.18%
2018/06/25	2.3	40.78	0	0.00	40.60	2.3	2,230	0.10%
2018/06/22	0	0.00	252	41.60	41.35	-252	2,211	-11.40%	大賣/鉅額交易
2018/06/21	0	0.00	4	41.43	42.00	-4	2,167	-0.18%
2018/06/20	0	0.00	2	39.45	39.60	-2	2,110	-0.09%
2018/06/15	2	39.10	0	0.00	39.10	2	2,110	0.09%
2018/06/13	1	39.60	0	0.00	39.50	1	2,126	0.05%
2018/06/12	1	39.70	1	39.75	39.80	0	2,145	0.00%
2018/06/08	1	39.55	1	39.65	39.70	0	2,149	0.00%
2018/06/07	0	0.00	1	39.60	39.50	-1	2,189	-0.05%
2018/06/05	0	0.00	1	39.75	39.45	-1	2,245	-0.04%
2018/06/04	0	0.00	2	40.00	39.75	-2	2,299	-0.09%
2018/06/01	1	39.45	1	39.45	39.45	0	2,357	0.00%
2018/05/30	32	38.51	0	0.00	38.65	32	2,458	1.30%
2018/05/29	42	39.07	0	0.00	39.00	42	2,619	1.60%
2018/05/25	1	39.40	0	0.00	39.40	1	2,705	0.04%
2018/05/24	20	39.10	0	0.00	39.35	20	2,734	0.73%
2018/05/23	10	39.35	0	0.00	39.35	10	2,705	0.37%
2018/05/21	15	39.68	0	0.00	39.80	15	2,652	0.57%
2018/05/18	42	40.40	1	40.35	40.35	41	2,614	1.57%
2018/05/17	1.2	41.21	5	40.96	41.20	-3.8	2,559	-0.15%
2018/05/16	6	40.57	52	41.03	41.50	-46	2,514	-1.83%
2018/05/15	19	39.29	32	39.16	39.95	-13	2,406	-0.54%
2018/05/11	1	37.60	0	0.00	37.35	1	2,317	0.04%
2018/05/09	0	0.00	3	37.60	37.55	-3	2,289	-0.13%
2018/05/04	0.2	37.65	1	37.30	37.65	-0.8	2,252	-0.04%
2018/05/03	4	37.03	4	37.09	37.10	0	2,224	0.00%
2018/05/02	2	37.50	0	0.00	37.75	2	2,202	0.09%
2018/04/30	7	38.21	2	38.43	38.35	5	2,161	0.23%
2018/04/27	1	36.55	11	37.15	37.25	-10	2,072	-0.48%
2018/04/26	14	37.10	10	36.26	36.25	4	2,026	0.20%
2018/04/25	4	35.85	6	35.99	36.30	-2	1,975	-0.10%
2018/04/24	3	35.53	7	35.61	35.75	-4	1,931	-0.21%
2018/04/23	17	35.73	1	35.60	35.75	16	1,954	0.82%
2018/04/20	1	34.25	1	34.40	34.40	0	1,882	0.00%
2018/04/18	5	34.14	0	0.00	34.00	5	1,863	0.27%
2018/04/13	0	0.00	1	34.80	34.85	-1	1,856	-0.05%
2018/04/12	2	34.75	2	35.00	34.95	0	1,886	0.00%
2018/04/11	1	34.70	0	0.00	34.80	1	1,886	0.05%
2018/04/10	0	0.00	1	35.50	35.25	-1	1,878	-0.05%
2018/04/09	1	34.80	1	35.00	35.05	0	1,867	0.00%
2018/04/02	0	0.00	1	34.70	34.75	-1	1,920	-0.05%
2018/03/31	1	34.40	0	0.00	34.55	1	1,927	0.05%
2018/03/28	1	34.80	1	35.00	34.60	0	1,936	0.00%
2018/03/27	0	0.00	1	34.85	34.85	-1	1,934	-0.05%
2018/03/23	92	34.23	0	0.00	34.10	92	1,934	4.76%
2018/03/22	0	0.00	8	35.05	35.00	-8	1,915	-0.42%
2018/03/21	1	35.45	0.5	35.45	35.45	0.5	1,910	0.03%
2018/03/20	0	0.00	10	35.35	35.60	-10	1,912	-0.52%
2018/03/16	3	35.50	0	0.00	35.45	3	1,897	0.16%
2018/03/14	6	35.33	0	0.00	35.30	6	1,872	0.32%
2018/03/13	9	35.49	3	35.37	35.40	6	1,873	0.32%
2018/03/12	3	35.90	3	35.72	35.55	0	1,831	0.00%
2018/03/09	2	35.85	8	35.78	36.00	-6	1,801	-0.33%
2018/03/08	3	35.93	3	36.17	36.15	0	1,779	0.00%
2018/03/07	4	36.09	2	36.35	35.65	2	1,714	0.12%
2018/03/06	2	35.90	3	35.55	35.50	-1	1,661	-0.06%
2018/03/05	0	0.00	9	36.06	35.20	-9	1,645	-0.55%
2018/03/02	11	35.75	8	35.77	35.90	3	1,565	0.19%
2018/03/01	7	34.79	49	34.87	34.95	-42	1,357	-3.09%
2018/02/27	14	34.16	10	34.50	33.95	4	1,273	0.31%
2018/02/26	0	0.00	1	34.00	34.30	-1	1,256	-0.08%
2018/02/23	2	32.90	0	0.00	32.75	2	1,240	0.16%
2018/02/12	2	32.35	0	0.00	32.30	2	1,249	0.16%
2018/02/09	0	0.00	13	31.80	32.45	-13	1,249	-1.04%
2018/02/07	0	0.00	2	32.65	32.20	-2	1,259	-0.16%
2018/02/06	5	32.01	4	31.76	31.85	1	1,254	0.08%
2018/02/02	0	0.00	2.3	33.65	33.70	-2.3	1,234	-0.19%
2018/02/01	2	33.83	1	33.85	33.80	1	1,279	0.08%
2018/01/31	3	33.90	2	33.95	34.00	1	1,346	0.07%
2018/01/30	48	34.04	13	34.26	34.20	35	1,364	2.57%
2018/01/29	2	34.20	0	0.00	34.30	2	1,372	0.15%
2018/01/26	3	34.28	0	0.00	34.50	3	1,376	0.22%
2018/01/25	0	0.00	1	34.30	34.30	-1	1,405	-0.07%
2018/01/24	1	34.25	0	0.00	34.35	1	1,415	0.07%
2018/01/23	0	0.00	3	34.50	34.50	-3	1,433	-0.21%
2018/01/19	1	34.50	2	34.75	34.45	-1	1,482	-0.07%
2018/01/18	1	34.70	0	0.00	34.50	1	1,583	0.06%
2018/01/17	0	0.00	105	34.48	34.65	-105	1,570	-6.69%	大賣/鉅額交易
2018/01/16	6	33.64	0	0.00	33.70	6	1,538	0.39%
2018/01/15	13	33.81	2	33.90	33.75	11	1,556	0.71%
2018/01/10	1	34.20	0	0.00	34.20	1	1,640	0.06%
2018/01/09	4	34.05	2	33.98	34.05	2	1,658	0.12%
2018/01/08	0	0.00	6	33.91	34.00	-6	1,683	-0.36%
2018/01/05	2	33.30	3	33.35	33.40	-1	1,695	-0.06%
2018/01/04	0	0.00	1	33.35	33.55	-1	1,735	-0.06%
2018/01/03	20	33.30	0	0.00	33.30	20	1,851	1.08%
2018/01/02	8	33.65	2	33.63	33.65	6	1,892	0.32%