至上 (8112)-第一金-桃園券商分點個股進出

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

至上

(8112)

可現股當沖

股價
95.9
漲跌
▲2.0
漲幅
+2.13%
成交量
27,419張
產業
上市電子通路類股
863人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	58	96.50	49.5	97.01	95.90	8.5	13,192	0.06%
2024/05/03	73	95.35	38.3	94.86	93.90	34.7	12,777	0.27%
2024/05/02	64	92.41	131.3	91.18	93.40	-67.3	12,360	-0.54%	大賣/
2024/04/30	80.1	87.98	36.2	89.09	88.20	43.9	12,058	0.36%
2024/04/29	17.4	87.60	75	86.75	87.80	-57.7	11,962	-0.48%
2024/04/26	1.5	84.50	0	0.00	85.10	1.5	11,860	0.01%
2024/04/25	32.3	84.29	1	84.50	84.00	31.3	11,859	0.26%
2024/04/24	34	84.82	22	85.10	85.10	12	11,984	0.10%
2024/04/23	10	82.10	4	81.80	82.10	6	12,113	0.05%
2024/04/22	2.9	81.27	6.1	80.18	80.80	-3.2	12,137	-0.03%
2024/04/19	21.3	81.62	1	81.70	81.90	20.3	12,135	0.17%
2024/04/18	14.1	83.38	4.1	84.02	83.20	10	11,973	0.08%
2024/04/17	24	84.06	23	83.88	84.00	1	11,941	0.01%
2024/04/16	3	83.73	13.3	83.12	82.90	-10.3	11,834	-0.09%
2024/04/15	5	85.90	5.2	84.40	85.90	-0.2	11,654	0.00%
2024/04/12	100.2	86.03	103	86.15	86.60	-2.8	11,465	-0.02%	大賣/
2024/04/11	47.8	84.86	44.5	83.54	85.20	3.3	11,171	0.03%
2024/04/10	39	82.46	34.1	83.99	82.10	5	10,944	0.05%
2024/04/09	42.8	82.85	41.2	84.67	83.50	1.7	10,705	0.02%
2024/04/08	44.6	78.26	53	78.20	78.50	-8.4	10,139	-0.08%
2024/04/03	1	74.50	0	0.00	74.80	1	9,939	0.01%
2024/04/02	3.6	74.77	5	74.92	74.80	-1.5	9,974	-0.01%
2024/04/01	3.3	73.15	0	0.00	73.60	3.3	10,070	0.03%
2024/03/29	3.9	72.97	1	72.80	72.80	2.9	10,095	0.03%
2024/03/28	2.4	74.53	9	74.49	74.00	-6.6	10,153	-0.07%
2024/03/27	2.6	73.20	1	73.00	74.00	1.6	10,307	0.02%
2024/03/26	15.2	74.03	13.2	73.77	73.70	2.1	10,381	0.02%
2024/03/25	3.5	75.73	6	75.63	75.40	-2.5	10,358	-0.02%
2024/03/22	48	75.24	31	75.35	75.60	17	10,620	0.16%
2024/03/21	38.4	76.14	22	75.20	77.00	16.4	10,519	0.16%
2024/03/20	10	71.78	31	72.23	71.70	-21	10,233	-0.21%
2024/03/19	27	72.09	33	72.52	72.10	-6	10,525	-0.06%
2024/03/18	16	69.69	13.7	69.46	70.10	2.3	10,986	0.02%
2024/03/15	5	67.10	13.2	67.90	68.10	-8.2	11,822	-0.07%
2024/03/14	2	67.60	0	67.41	67.40	2	12,565	0.02%
2024/03/13	17.5	68.43	17	69.42	68.40	0.5	13,150	0.00%
2024/03/12	18.1	69.65	22	70.07	69.60	-3.9	12,989	-0.03%
2024/03/11	22	68.81	38	68.12	68.60	-16	12,537	-0.13%
2024/03/08	23	67.43	26	68.02	66.80	-3	12,335	-0.02%
2024/03/07	60.2	69.76	47	69.16	67.50	13.2	12,051	0.11%
2024/03/06	4	65.43	3	65.27	66.90	1	11,467	0.01%
2024/03/05	11.2	65.09	30	64.36	64.40	-18.8	11,470	-0.16%
2024/03/04	7	64.29	16	64.22	64.00	-9	11,550	-0.08%
2024/03/01	4.2	62.79	0	0.00	62.60	4.2	11,375	0.04%
2024/02/29	20	63.21	3	62.90	62.40	17	11,336	0.15%
2024/02/27	2	61.90	3	62.77	61.70	-1	11,206	-0.01%
2024/02/26	8	62.31	0	0.00	62.30	8	11,166	0.07%
2024/02/23	5	63.26	6	63.47	63.10	-1	11,113	-0.01%
2024/02/22	2	62.90	2.3	62.75	63.20	-0.3	11,086	0.00%
2024/02/21	6.5	63.52	17.5	63.60	63.20	-11	11,063	-0.10%
2024/02/20	47.6	65.18	15.1	65.59	63.60	32.5	11,038	0.29%
2024/02/19	16	63.57	23.7	63.83	64.80	-7.7	10,812	-0.07%
2024/02/16	11	62.26	3	62.30	62.70	8	10,652	0.07%
2024/02/15	2	61.55	0	0.00	61.90	2	10,601	0.02%
2024/02/05	0	0.00	4	61.08	60.90	-4	10,572	-0.04%
2024/02/02	3	60.73	0.5	60.80	60.80	2.5	10,572	0.02%
2024/02/01	1.4	61.07	1	61.20	61.10	0.4	10,591	0.00%
2024/01/30	3.3	60.15	0	0.00	60.10	3.3	10,621	0.03%
2024/01/29	0	0.00	1	60.80	60.90	-1	10,612	-0.01%
2024/01/26	1	60.30	2	60.20	60.30	-1	10,621	-0.01%
2024/01/25	2	60.40	2	60.80	60.20	0	10,653	0.00%
2024/01/24	2	61.75	2	62.05	61.30	0	10,710	0.00%
2024/01/23	2	61.85	1	61.90	61.70	1	10,759	0.01%
2024/01/22	14	62.06	32	62.44	62.50	-18	10,750	-0.17%
2024/01/19	7	60.73	18	60.94	60.90	-11	10,686	-0.10%
2024/01/18	22.4	61.48	27	61.29	60.70	-4.6	10,683	-0.04%
2024/01/17	45	64.66	31	63.49	63.90	14	10,517	0.13%
2024/01/16	1.3	63.56	0	0.00	63.70	1.3	10,256	0.01%
2024/01/15	16.3	62.67	7	62.97	63.00	9.3	10,200	0.09%
2024/01/12	2	61.55	3	61.40	61.50	-1	10,128	-0.01%
2024/01/11	2.3	61.13	0	0.00	61.30	2.3	10,142	0.02%
2024/01/10	0	0.00	2	60.90	61.10	-2	10,148	-0.02%
2024/01/09	0.2	61.30	12	61.15	61.30	-11.8	10,148	-0.12%
2024/01/08	0	0.00	18	60.91	61.10	-18	10,164	-0.18%
2024/01/05	5	61.34	32	61.59	61.00	-27	10,189	-0.26%
2024/01/04	14	61.08	16	61.08	61.30	-2	10,082	-0.02%
2024/01/03	5	61.04	5.3	60.34	60.80	-0.3	10,060	0.00%
2024/01/02	22	60.75	16	61.28	61.10	6	10,074	0.06%
2023/12/29	29.1	60.42	10.1	60.50	60.50	19	10,050	0.19%
2023/12/28	11.2	59.53	1	59.40	59.70	10.2	10,007	0.10%
2023/12/27	28.1	60.06	2	60.15	60.30	26.1	10,084	0.26%
2023/12/26	10	59.15	3	59.20	59.70	7	9,984	0.07%
2023/12/25	3.1	59.03	1	60.10	59.00	2.1	9,956	0.02%
2023/12/22	6.1	59.72	0	0.00	59.90	6.1	9,845	0.06%
2023/12/21	9.6	59.60	0.1	60.00	60.00	9.5	9,801	0.10%
2023/12/20	7.5	60.88	2	61.05	60.80	5.5	9,808	0.06%
2023/12/19	15.1	61.63	8	61.44	61.30	7.1	9,707	0.07%
2023/12/18	17	67.83	14	66.54	65.10	3	9,440	0.03%
2023/12/15	10.2	68.86	4.5	69.32	68.00	5.7	9,308	0.06%
2023/12/14	22.4	70.89	35.2	72.39	71.10	-12.8	9,309	-0.14%
2023/12/13	75.2	71.56	68.4	71.41	71.50	6.9	8,959	0.08%
2023/12/12	47.9	69.37	28.2	68.99	68.90	19.7	8,387	0.23%
2023/12/11	24.3	65.50	62.4	67.16	68.30	-38.1	7,654	-0.50%
2023/12/08	26.8	58.87	73	59.96	62.10	-46.2	6,960	-0.66%
2023/12/07	1	56.60	1	56.70	56.50	0	6,457	0.00%
2023/12/06	11	55.54	0	0.00	55.80	11	6,522	0.17%
2023/12/05	2	55.25	2	55.60	55.90	0	6,865	0.00%
2023/12/04	1.7	56.71	1	56.30	55.90	0.7	7,563	0.01%
2023/12/01	1	55.80	2	55.75	55.90	-1	8,376	-0.01%
2023/11/30	4	56.73	13	56.79	55.90	-9	8,432	-0.11%
2023/11/29	5	55.28	62	55.45	55.70	-57	8,175	-0.70%
2023/11/28	2	53.40	0	0.00	53.60	2	7,944	0.03%
2023/11/27	11	53.02	1	53.60	53.20	10	8,023	0.12%
2023/11/24	1	53.30	0	0.00	53.20	1	8,068	0.01%
2023/11/22	27.3	53.57	0	0.00	53.30	27.3	8,151	0.33%
2023/11/21	2	54.20	0	0.00	54.40	2	8,222	0.02%
2023/11/20	0	0.00	6	54.13	54.40	-6	8,278	-0.07%
2023/11/17	1	53.40	1	54.00	53.40	0	8,290	0.00%
2023/11/16	7	52.99	0	0.00	53.50	7	8,289	0.08%
2023/11/15	2	53.70	10	53.10	53.30	-8	8,305	-0.10%
2023/11/14	1	53.70	0	0.00	53.60	1	8,334	0.01%
2023/11/13	0	0.00	2	53.75	53.20	-2	8,409	-0.02%
2023/11/10	2	53.45	0	53.80	53.60	2	8,459	0.02%
2023/11/09	1	53.90	0	0.00	54.10	1	8,586	0.01%
2023/11/08	0.2	55.20	1	54.90	54.90	-0.8	8,686	-0.01%
2023/11/06	6	55.32	2	55.20	55.20	4	9,309	0.04%
2023/11/03	1	55.90	0	0.00	55.40	1	9,327	0.01%
2023/11/02	1	56.80	0	0.00	55.90	1	9,323	0.01%
2023/11/01	1	55.20	7	55.94	56.20	-6	9,300	-0.06%
2023/10/31	0	0.00	4	55.75	55.60	-4	9,213	-0.04%
2023/10/30	0	0.00	3	54.87	55.40	-3	9,174	-0.03%
2023/10/26	3.1	53.90	2	53.80	53.80	1.1	9,232	0.01%
2023/10/25	0	0.00	2	55.20	54.90	-2	9,232	-0.02%
2023/10/24	1	55.00	8	55.29	55.30	-7	9,315	-0.08%
2023/10/23	5	54.80	0	0.00	54.90	5	9,409	0.05%
2023/10/20	1.1	53.99	0	0.00	54.20	1.1	9,481	0.01%
2023/10/19	1	53.50	1	54.50	54.60	0	9,479	0.00%
2023/10/18	0.1	52.50	0.1	52.90	52.80	0	9,452	0.00%
2023/10/17	0	0.00	1	53.80	53.60	-1	9,445	-0.01%
2023/10/16	6.1	53.47	10	53.00	53.40	-4	9,528	-0.04%
2023/10/13	11	54.76	3.1	54.05	54.30	7.9	9,581	0.08%
2023/10/12	1	55.70	1	55.90	55.60	0	9,622	0.00%
2023/10/11	2	55.90	17	56.45	55.40	-15	9,790	-0.15%
2023/10/06	11	55.32	0	0.00	56.00	11	9,756	0.11%
2023/10/05	17	55.95	16.5	56.90	55.90	0.5	9,667	0.01%
2023/10/04	37	56.26	23	56.50	56.40	14	9,596	0.15%
2023/10/03	25	56.02	36.2	56.30	56.10	-11.2	9,560	-0.12%
2023/10/02	0	0.00	1	55.00	55.30	-1	9,442	-0.01%
2023/09/28	0	0.00	1	55.00	55.10	-1	9,527	-0.01%
2023/09/27	31	54.94	5	54.92	55.00	26	9,598	0.27%
2023/09/26	32.1	56.24	27	55.09	54.60	5.1	9,605	0.05%
2023/09/25	0	0.00	10.5	54.62	55.30	-10.5	9,481	-0.11%
2023/09/22	11	54.11	15	53.08	54.40	-4	9,348	-0.04%
2023/09/21	9	54.00	9	54.31	53.80	0	9,299	0.00%
2023/09/20	15.7	54.68	36.1	55.14	54.10	-20.4	9,202	-0.22%
2023/09/19	41	55.25	42.5	55.78	54.80	-1.5	9,020	-0.02%
2023/09/18	37	54.56	9	54.67	54.40	28	8,707	0.32%
2023/09/15	12	54.28	11.6	54.24	54.10	0.4	8,549	0.00%
2023/09/14	4	53.50	22	53.90	53.20	-18	8,319	-0.22%
2023/09/13	42	53.00	47	52.73	52.70	-5	8,029	-0.06%
2023/09/12	12	51.84	37.6	51.67	51.80	-25.6	7,828	-0.33%
2023/09/11	18	50.75	2.3	50.42	50.60	15.7	7,656	0.21%
2023/09/08	15	51.75	21.1	51.35	51.10	-6.1	7,604	-0.08%
2023/09/07	80.8	52.24	94	51.79	50.40	-13.2	7,266	-0.18%
2023/09/06	35.1	52.73	52.5	53.61	55.20	-17.4	6,606	-0.26%
2023/09/05	15	49.70	28	49.97	50.20	-13	5,774	-0.23%
2023/09/04	5	48.00	1	48.70	48.40	4	5,700	0.07%
2023/09/01	11	48.42	3	48.40	48.20	8	5,771	0.14%
2023/08/31	2	47.95	1	47.75	48.20	1	5,764	0.02%
2023/08/30	14	48.72	0	0.00	48.20	14	5,726	0.24%
2023/08/29	3	49.37	0.2	48.80	49.20	2.8	5,728	0.05%
2023/08/28	1.1	49.45	0	49.55	49.25	1	5,701	0.02%
2023/08/25	14	49.99	26	49.85	49.85	-12	5,664	-0.21%
2023/08/24	1.9	48.82	0	0.00	49.10	1.9	5,566	0.03%
2023/08/23	1	49.70	7	49.75	49.75	-6	5,486	-0.11%
2023/08/22	5	50.00	8	49.89	49.55	-3	5,441	-0.06%
2023/08/21	14	49.88	12	49.44	49.90	2	5,409	0.04%
2023/08/18	0	0.00	5	50.24	49.65	-5	5,364	-0.09%
2023/08/17	5	49.55	16	49.95	50.40	-11	5,300	-0.21%
2023/08/16	8.1	49.33	2	48.93	48.95	6.1	5,211	0.12%
2023/08/15	14	49.07	11	46.92	49.25	3	5,131	0.06%
2023/08/14	52	50.23	40	49.95	49.95	12	5,014	0.24%
2023/08/11	33	50.61	38	50.91	51.20	-5	4,888	-0.10%
2023/08/10	83.2	50.34	80	49.72	49.35	3.2	4,537	0.07%
2023/08/09	0	0.00	2	49.18	49.20	-2	4,205	-0.05%
2023/08/08	0	0.00	5	48.40	48.60	-5	4,182	-0.12%
2023/08/07	0	0.00	6	47.80	48.35	-6	4,176	-0.14%
2023/08/04	1	46.95	0	0.00	47.80	1	4,190	0.02%
2023/08/02	0	0.00	3	48.30	47.40	-3	4,158	-0.07%
2023/08/01	2	47.65	0	0.00	47.90	2	4,129	0.05%
2023/07/31	0	0.00	2	49.15	48.30	-2	4,092	-0.05%
2023/07/28	0	0.00	6	49.10	49.05	-6	4,033	-0.15%
2023/07/27	1	49.70	4	49.46	49.30	-3	3,992	-0.08%
2023/07/26	1	50.00	2	49.85	49.85	-1	3,900	-0.03%
2023/07/25	6	48.80	11	48.95	49.05	-5	3,774	-0.13%
2023/07/21	2	48.00	1	48.15	48.40	1	3,631	0.03%
2023/07/20	1.1	47.36	0	0.00	48.30	1.1	3,602	0.03%
2023/07/19	9	48.54	27	48.46	47.95	-18	3,545	-0.51%
2023/07/18	1.3	47.88	21	48.18	47.95	-19.7	3,462	-0.57%
2023/07/17	14.3	46.45	3	46.52	47.00	11.3	3,335	0.34%
2023/07/14	22	46.31	22	45.90	47.40	0	3,225	0.00%
2023/07/13	0.3	43.70	2	43.60	43.85	-1.7	3,018	-0.06%
2023/07/11	1	42.70	1.2	43.38	43.10	-0.2	2,999	-0.01%
2023/07/10	17.1	42.76	4	42.18	42.20	13.1	2,993	0.44%
2023/07/07	4	43.29	0	0.00	43.40	4	2,960	0.14%
2023/07/06	4	44.43	5	44.43	44.20	-1	2,919	-0.03%
2023/07/05	12	48.34	1	48.40	48.35	11	2,745	0.40%
2023/07/04	5	48.69	55	48.55	48.80	-50	2,626	-1.90%
2023/07/03	2	48.98	1	48.85	48.85	1	2,570	0.04%
2023/06/30	4	48.40	0	0.00	48.40	4	2,544	0.16%
2023/06/28	0	0.00	1	48.75	48.80	-1	2,460	-0.04%
2023/06/27	3	48.13	0	0.00	48.20	3	2,449	0.12%
2023/06/26	1	48.90	8	48.90	48.90	-7	2,440	-0.29%
2023/06/20	1	48.66	0	0.00	48.25	1	2,405	0.04%
2023/06/19	55.5	48.85	0	0.00	48.85	55.5	2,418	2.29%
2023/06/16	2	49.10	1	48.75	48.90	1	2,470	0.04%
2023/06/15	0.5	50.00	1	50.00	49.95	-0.5	2,456	-0.02%
2023/06/14	5	49.84	2	50.05	50.40	3	2,548	0.12%
2023/06/13	12	49.65	0	0.00	49.60	12	2,519	0.48%
2023/06/12	1	49.45	4	49.49	49.90	-3	2,567	-0.12%
2023/06/09	0	0.00	1	49.00	49.45	-1	2,587	-0.04%
2023/06/08	3	49.30	5	49.49	49.50	-2	2,633	-0.08%
2023/06/07	3	49.18	2	49.08	49.15	1	2,732	0.04%
2023/06/06	2	47.90	6.1	48.09	48.15	-4.1	2,785	-0.15%
2023/06/05	10	48.28	22	48.26	48.00	-12	2,788	-0.43%
2023/06/02	0	0.00	4	47.24	47.70	-4	2,794	-0.14%
2023/06/01	1	46.50	0	0.00	46.75	1	2,843	0.04%
2023/05/31	0	0.00	2	46.08	46.25	-2	3,021	-0.07%
2023/05/26	0	0.00	2	45.65	45.75	-2	3,224	-0.06%
2023/05/22	1	45.75	3	45.80	45.80	-2	3,230	-0.06%
2023/05/19	1	45.60	5	45.41	45.60	-4	3,216	-0.12%
2023/05/18	1	45.40	1	45.25	45.45	0	3,196	0.00%
2023/05/17	0	0.00	7	45.06	45.05	-7	3,152	-0.22%
2023/05/16	4	44.68	2	44.85	44.65	2	3,114	0.06%
2023/05/15	0	0.00	17	44.79	44.80	-17	3,096	-0.55%
2023/05/11	1	44.75	3	44.90	44.75	-2	3,058	-0.07%
2023/05/10	0	0.00	25	44.74	44.90	-25	3,077	-0.81%
2023/05/09	12	44.23	0	0.00	44.30	12	3,029	0.40%
2023/05/05	10.1	44.50	0	0.00	44.65	10.1	3,018	0.33%
2023/05/04	0	0.00	4	44.40	44.55	-4	3,021	-0.13%
2023/05/03	0	0.00	2	43.60	44.15	-2	3,007	-0.07%
2023/05/02	5	43.35	4	43.55	43.50	1	2,998	0.03%
2023/04/28	1	43.40	0	0.00	43.40	1	2,987	0.03%
2023/04/25	0	0.00	4	43.05	43.05	-4	2,946	-0.14%
2023/04/24	0	0.00	10	43.35	43.55	-10	2,927	-0.34%
2023/04/21	6	43.78	0	0.00	43.45	6	2,916	0.21%
2023/04/20	1	44.25	0	0.00	44.25	1	2,889	0.03%
2023/04/19	2	44.45	3	44.47	44.35	-1	2,891	-0.03%
2023/04/17	1	44.55	1	44.70	44.70	0	2,903	0.00%
2023/04/14	2	44.10	0	0.00	44.30	2	2,888	0.07%
2023/04/13	3	44.35	0	0.00	44.20	3	2,864	0.10%
2023/04/12	1	44.55	0	0.00	44.60	1	2,835	0.04%
2023/04/10	6	44.75	1	44.75	44.65	5	2,780	0.18%
2023/04/07	3	45.00	0	0.00	45.10	3	2,753	0.11%
2023/03/31	1	44.40	0	0.00	44.55	1	2,681	0.04%
2023/03/30	5	43.89	22	43.96	43.90	-17	2,617	-0.65%
2023/03/29	0	0.00	3	43.95	43.90	-3	2,601	-0.12%
2023/03/28	11	43.82	2	43.80	43.75	9	2,596	0.35%
2023/03/27	1	44.20	0	0.00	43.95	1	2,572	0.04%
2023/03/23	6	43.65	11	43.79	43.80	-5	2,541	-0.20%
2023/03/22	0	0.00	6	43.83	43.80	-6	2,522	-0.24%
2023/03/21	2	43.25	4	43.31	43.60	-2	2,472	-0.08%
2023/03/20	16	42.74	8	42.80	42.85	8	2,388	0.33%
2023/03/17	18	43.07	20	43.03	43.20	-2	2,322	-0.09%
2023/03/16	6	42.97	1	42.85	42.80	5	2,195	0.23%
2023/03/15	1	42.90	23	42.98	42.85	-22	2,171	-1.01%
2023/03/14	3	42.85	27	42.92	42.75	-24	2,080	-1.15%
2023/03/13	3	42.58	3	42.58	42.95	0	1,994	0.00%
2023/03/10	2	42.50	1	42.80	42.60	1	1,881	0.05%
2023/03/09	31	42.63	8	42.36	42.20	23	1,739	1.32%
2023/03/08	0	0.00	4	41.10	41.15	-4	1,593	-0.25%
2023/03/07	6	40.83	4	40.89	41.00	2	1,553	0.13%
2023/03/06	5	41.39	4	41.39	41.45	1	1,494	0.07%
2023/03/03	18	42.49	5.3	42.55	42.75	12.7	1,384	0.92%
2023/03/02	4	40.91	28	40.90	41.35	-24	1,175	-2.04%
2023/03/01	4	38.66	4	39.00	39.05	0	958	0.00%
2023/02/24	0	0.00	3	38.53	38.60	-3	933	-0.32%
2023/02/22	1	38.40	2	38.15	38.60	-1	909	-0.11%
2023/02/21	0	0.00	0.3	38.55	38.60	-0.3	907	-0.03%
2023/02/17	0	0.00	14	37.75	37.85	-14	903	-1.55%
2023/02/16	0	0.00	30	37.73	37.75	-30	911	-3.29%
2023/02/15	0	0.00	22	37.56	37.60	-22	929	-2.37%
2023/02/14	1	37.65	22	37.65	37.70	-21	938	-2.24%
2023/02/13	5	37.17	0	0.00	37.45	5	951	0.53%
2023/02/10	0	0.00	56	37.42	37.40	-56	964	-5.81%
2023/02/08	13	37.43	0	0.00	37.45	13	968	1.34%
2023/02/07	1	38.20	0	0.00	38.25	1	921	0.11%
2023/02/06	5	38.05	0	0.00	38.25	5	918	0.54%
2023/02/02	1	37.80	0	0.00	38.10	1	907	0.11%
2023/01/31	1	37.50	0	0.00	37.30	1	885	0.11%
2023/01/17	0	0.00	0.7	37.05	37.10	-0.7	856	-0.09%
2023/01/13	1	36.70	5	36.75	36.60	-4	856	-0.47%
2023/01/09	2	37.08	0	0.00	37.15	2	874	0.23%
2022/12/30	0	0.00	2	35.85	35.80	-2	888	-0.23%
2022/12/26	0	0.00	3	35.90	35.85	-3	918	-0.33%
2022/12/21	2	35.55	0	0.00	35.50	2	996	0.20%
2022/12/16	1	36.10	0	0.00	35.85	1	1,044	0.10%
2022/12/08	2	36.40	0	0.00	36.55	2	1,114	0.18%
2022/12/06	0	0.00	0	38.00	37.50	0	1,123	0.00%
2022/12/02	2	38.00	0	0.00	38.00	2	1,142	0.17%
2022/12/01	1	37.85	0	38.00	37.95	1	1,167	0.08%
2022/11/30	0	0.00	1	37.90	37.95	-1	1,163	-0.09%
2022/11/25	2	37.15	1	37.30	36.95	1	1,184	0.08%
2022/11/18	1	36.80	0	0.00	36.75	1	1,226	0.08%
2022/11/14	0	0.00	1	36.40	36.35	-1	1,244	-0.08%
2022/11/11	1	36.45	39	36.45	36.40	-38	1,248	-3.04%
2022/11/10	0	0.00	2	36.05	36.30	-2	1,244	-0.16%
2022/11/09	1	35.95	0	0.00	35.90	1	1,248	0.08%
2022/11/08	0	0.00	1	35.80	35.60	-1	1,247	-0.08%
2022/11/07	0	0.00	1	34.85	35.20	-1	1,263	-0.08%
2022/11/04	1	34.35	2	34.45	34.45	-1	1,269	-0.08%
2022/11/03	0	0.00	1	34.35	34.40	-1	1,279	-0.08%
2022/11/02	1	34.30	4	34.25	34.30	-3	1,282	-0.23%
2022/11/01	1	33.75	5	33.74	33.85	-4	1,291	-0.31%
2022/10/28	2	33.10	0	0.00	33.00	2	1,323	0.15%
2022/10/27	0	0.00	2	33.30	33.35	-2	1,343	-0.15%
2022/10/26	2	32.75	0.8	32.90	32.80	1.2	1,352	0.09%
2022/10/25	3	32.92	0.2	33.00	32.75	2.8	1,369	0.20%
2022/10/21	14	33.08	0	0.00	33.05	14	1,383	1.01%
2022/10/20	4	32.88	0	0.00	33.95	4	1,396	0.29%
2022/10/17	2	32.55	1	32.85	33.05	1	1,421	0.07%
2022/10/14	0	0.00	0	33.30	33.30	0	1,460	0.00%
2022/10/11	1	33.70	0.2	33.90	33.75	0.8	1,516	0.05%
2022/10/05	0	0.00	2	35.35	35.00	-2	1,760	-0.11%
2022/09/29	0	0.00	1	33.60	33.55	-1	1,939	-0.05%
2022/09/28	5	33.31	0	0.00	33.05	5	1,970	0.25%
2022/09/27	1	33.90	0	0.00	34.10	1	1,978	0.05%
2022/09/23	3	35.60	0	0.00	35.45	3	2,014	0.15%
2022/09/22	0	0.00	4	35.35	35.60	-4	2,045	-0.20%
2022/09/21	4	36.05	2	36.30	36.00	2	2,039	0.10%
2022/09/19	1	36.20	0	0.00	36.10	1	2,044	0.05%
2022/09/15	2	36.83	0	0.00	36.70	2	2,064	0.10%
2022/09/14	1	37.05	4	36.83	37.00	-3	2,084	-0.14%
2022/09/13	6	36.83	0	0.00	36.85	6	2,080	0.29%
2022/09/08	1	36.25	1	36.00	36.15	0	2,115	0.00%
2022/09/07	5	35.66	3	35.60	35.65	2	2,111	0.09%
2022/09/01	7	37.24	0	0.00	37.20	7	2,096	0.33%
2022/08/31	1	37.60	1	37.60	37.65	0	2,086	0.00%
2022/08/26	0	0.00	1	38.15	38.10	-1	2,069	-0.05%
2022/08/24	5	37.90	1	38.00	38.10	4	2,077	0.19%
2022/08/22	0	0.00	2	38.15	38.25	-2	2,102	-0.10%
2022/08/17	2	38.40	0	0.00	38.45	2	2,083	0.10%
2022/08/16	2	38.60	0	0.00	38.50	2	2,077	0.10%
2022/08/12	5	38.70	2	38.55	38.70	3	2,076	0.14%
2022/08/11	0	0.00	3	37.73	37.75	-3	2,058	-0.15%
2022/08/10	1	37.25	9	37.20	37.10	-8	2,062	-0.39%
2022/08/05	8	36.68	0	0.00	36.70	8	2,114	0.38%
2022/08/04	7	36.46	7	36.57	36.65	0	2,127	0.00%
2022/08/03	1	37.05	0	0.00	36.95	1	2,122	0.05%
2022/08/02	0	0.00	1	37.25	37.30	-1	2,144	-0.05%
2022/08/01	0	0.00	10	37.41	37.80	-10	2,233	-0.45%
2022/07/29	0	0.00	5	37.00	37.00	-5	2,236	-0.22%
2022/07/28	3	37.03	11	37.00	37.05	-8	2,239	-0.36%
2022/07/27	6	36.77	2	36.90	36.95	4	2,241	0.18%
2022/07/26	1	36.90	2	36.80	36.80	-1	2,236	-0.04%
2022/07/25	9	37.08	3	37.23	37.10	6	2,241	0.27%
2022/07/22	5	37.51	0	0.00	37.30	5	2,262	0.22%
2022/07/21	5.2	36.70	0	0.00	37.00	5.2	2,288	0.23%
2022/07/20	2	36.30	2	36.00	35.95	0	2,304	0.00%
2022/07/19	2	35.20	1	35.15	35.50	1	2,309	0.04%
2022/07/18	12	34.80	1	34.30	34.70	11	2,316	0.47%
2022/07/15	3	33.95	0	0.00	34.05	3	2,305	0.13%
2022/07/14	0.2	34.60	2	34.50	34.45	-1.8	2,277	-0.08%
2022/07/13	3.1	38.25	2	38.75	38.70	1.1	2,180	0.05%
2022/07/12	2	38.23	2	38.13	37.80	0	2,130	0.00%
2022/07/11	17	39.12	5	39.25	39.20	12	2,083	0.58%
2022/07/08	2	40.80	0	0.00	40.90	2	2,032	0.10%
2022/07/07	10	39.87	0	0.00	40.05	10	2,004	0.50%
2022/07/06	10	40.41	0	0.00	39.50	10	2,021	0.49%
2022/07/04	7	39.97	1	40.10	39.85	6	2,061	0.29%
2022/07/01	6	40.35	0	0.00	39.90	6	2,113	0.28%
2022/06/30	4	42.15	0	0.00	42.05	4	2,074	0.19%
2022/06/29	5	43.75	0	0.00	43.30	5	2,064	0.24%
2022/06/28	0	0.00	1	44.10	43.90	-1	2,102	-0.05%
2022/06/27	1	44.20	0	0.00	44.30	1	2,139	0.05%
2022/06/24	1	43.15	0	0.00	43.10	1	2,200	0.05%
2022/06/23	1	43.40	0	0.00	43.05	1	2,219	0.05%
2022/06/22	2	44.18	1	43.60	43.55	1	2,255	0.04%
2022/06/20	1	44.70	0	0.00	43.95	1	2,590	0.04%
2022/06/17	1	45.90	28	45.40	45.65	-27	2,602	-1.04%
2022/06/16	4	46.91	0	0.00	46.50	4	2,620	0.15%
2022/06/13	1	47.40	0	0.00	47.35	1	2,893	0.03%
2022/06/08	15	48.26	6	48.22	48.30	9	3,028	0.30%
2022/06/02	18	48.23	0	0.00	48.20	18	3,288	0.55%
2022/06/01	0	0.00	1	48.20	48.25	-1	3,443	-0.03%
2022/05/30	1	48.05	1	48.14	47.95	0	3,591	0.00%
2022/05/26	10	48.28	0	0.00	47.80	10	3,656	0.27%
2022/05/25	2	47.90	1	47.90	48.10	1	3,742	0.03%
2022/05/24	1	48.10	0	0.00	47.90	1	3,836	0.03%
2022/05/23	0	0.00	20	48.00	48.05	-20	3,889	-0.51%
2022/05/20	1	47.70	7	47.58	47.75	-6	4,000	-0.15%
2022/05/19	1	47.45	2	47.10	47.60	-1	4,122	-0.02%
2022/05/18	3.5	47.74	1	47.65	47.90	2.5	4,273	0.06%
2022/05/17	0	0.00	2	47.30	47.40	-2	5,272	-0.04%
2022/05/16	1	46.30	0	0.00	46.35	1	5,858	0.02%
2022/05/13	0	0.00	1	46.90	46.90	-1	5,964	-0.02%
2022/05/12	1	46.80	1	46.45	46.25	0	5,997	0.00%
2022/05/11	2	46.75	2	46.78	46.60	0	5,985	0.00%
2022/05/10	1	46.00	1	46.70	47.20	0	5,997	0.00%
2022/05/09	20	47.20	3	47.27	46.90	17	6,009	0.28%
2022/05/06	0	0.00	1	46.30	46.30	-1	5,931	-0.02%
2022/05/05	3	46.85	0	0.00	46.80	3	5,946	0.05%
2022/05/04	1	46.15	0	0.00	46.25	1	5,958	0.02%
2022/05/03	3	45.88	1	45.60	46.05	2	6,005	0.03%
2022/04/28	4	45.31	0	0.00	45.15	4	6,072	0.07%
2022/04/27	5	45.20	1	45.45	45.15	4	6,080	0.07%
2022/04/26	7	46.34	1	46.43	46.15	6	6,086	0.10%
2022/04/25	17	47.28	1	47.70	47.15	16	6,076	0.26%
2022/04/22	1	48.90	0	0.00	48.80	1	6,049	0.02%
2022/04/20	6	48.17	1	48.20	48.20	5	6,095	0.08%
2022/04/19	1	47.90	1	47.90	47.85	0	6,106	0.00%
2022/04/18	0	0.00	10	47.60	47.55	-10	6,145	-0.16%
2022/04/15	4	48.10	0	0.00	48.15	4	6,147	0.07%
2022/04/14	2	48.83	5	48.85	48.70	-3	6,173	-0.05%
2022/04/13	1	48.90	0	0.00	49.10	1	6,196	0.02%
2022/04/12	3	48.30	0	0.00	48.25	3	6,291	0.05%
2022/04/11	12	49.33	1.1	49.92	49.15	10.9	6,341	0.17%
2022/04/07	13	50.76	0	0.00	50.40	13	6,601	0.20%
2022/04/06	11	51.60	0	0.00	51.70	11	6,758	0.16%
2022/04/01	4	51.80	0	0.00	52.00	4	6,918	0.06%
2022/03/31	2	52.20	0	0.00	52.00	2	6,928	0.03%
2022/03/30	1	52.50	0	52.60	52.40	1	6,909	0.01%
2022/03/29	0	0.00	4.1	52.59	52.20	-4.1	6,968	-0.06%
2022/03/28	13.1	51.29	2	51.30	51.80	11.1	6,918	0.16%
2022/03/25	4.1	51.11	3.2	51.23	51.20	0.9	6,894	0.01%
2022/03/23	22.2	51.28	0	0.00	51.40	22.2	6,850	0.32%
2022/03/22	0	0.00	2	53.10	53.30	-2	6,536	-0.03%
2022/03/17	1	51.20	0	0.00	51.30	1	6,452	0.02%
2022/03/11	1	52.60	0	0.00	52.60	1	6,925	0.01%
2022/03/10	2	52.20	2	52.25	52.40	0	6,905	0.00%
2022/03/09	1	50.60	0	0.00	51.40	1	6,835	0.01%
2022/03/08	6	49.98	0	50.58	49.85	6	6,797	0.09%
2022/03/07	0	0.00	11.3	51.67	51.70	-11.3	6,688	-0.17%
2022/03/04	0.2	54.60	2	54.00	54.00	-1.8	6,622	-0.03%
2022/03/03	6.3	54.34	2	54.25	54.30	4.3	6,613	0.07%
2022/03/02	1	53.30	3	53.60	53.70	-2	6,526	-0.03%
2022/03/01	5	53.64	7	53.59	53.70	-2	6,501	-0.03%
2022/02/25	2	53.20	12	52.90	53.10	-10	6,451	-0.16%
2022/02/24	4.2	52.74	5	52.56	52.70	-0.8	6,381	-0.01%
2022/02/23	1	53.20	4	53.10	53.30	-3	6,349	-0.05%
2022/02/22	14	52.36	6	52.20	52.30	8	6,318	0.13%
2022/02/21	1	53.00	0	0.00	53.20	1	6,204	0.02%
2022/02/18	14.3	53.27	6	53.05	53.60	8.3	6,091	0.14%
2022/02/17	43	55.57	40.8	55.72	53.90	2.2	5,972	0.04%
2022/02/16	90.2	52.80	102.6	53.33	54.70	-12.4	4,980	-0.25%	大賣/
2022/02/15	5.3	50.50	3	50.87	50.70	2.3	4,395	0.05%
2022/02/14	8	49.59	9	49.65	49.65	-1	4,292	-0.02%
2022/02/11	0	0.00	3	49.50	49.50	-3	4,274	-0.07%
2022/02/09	0	0.00	2	49.25	49.65	-2	4,255	-0.05%
2022/02/08	3	48.95	0	0.00	49.05	3	4,232	0.07%
2022/02/07	0	0.00	2	49.10	49.15	-2	4,407	-0.05%
2022/01/26	0	0.00	1	48.50	48.30	-1	4,439	-0.02%
2022/01/25	2	48.08	8	48.58	47.80	-6	4,468	-0.13%
2022/01/24	2	48.65	2	48.55	48.55	0	4,459	0.00%
2022/01/21	2	49.28	1	49.40	49.15	1	4,479	0.02%
2022/01/20	3	49.33	0	0.00	50.00	3	4,462	0.07%
2022/01/19	1.1	49.86	0	0.00	49.75	1.1	4,434	0.02%
2022/01/18	4	50.68	5	50.20	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	1	49.50	50.00	-1	4,376	-0.02%
2022/01/14	1.1	49.11	5	49.26	49.35	-3.9	4,371	-0.09%
2022/01/11	5	49.80	1	49.70	49.50	4	4,320	0.09%
2022/01/10	2	49.35	0	0.00	49.50	2	4,283	0.05%
2022/01/07	1.1	49.49	5	49.46	49.20	-4	4,263	-0.09%
2022/01/06	1	49.50	10	49.50	49.75	-9	4,246	-0.21%
2022/01/05	1	49.99	14	50.00	49.75	-13	4,301	-0.30%
2022/01/04	12	51.63	7	50.80	50.90	5	4,240	0.12%
2022/01/03	2	50.50	2.2	50.55	51.00	-0.2	4,155	0.00%
2021/12/30	8	50.19	19	49.99	50.50	-11	4,067	-0.27%
2021/12/29	10	49.58	14	49.97	49.70	-4	3,845	-0.10%
2021/12/28	13	48.83	2	48.90	48.90	11	3,648	0.30%
2021/12/27	5	47.66	0	0.00	47.70	5	3,515	0.14%
2021/12/23	7.6	47.37	1	47.10	47.15	6.6	3,542	0.19%
2021/12/22	0	0.00	2	47.75	47.90	-2	3,491	-0.06%
2021/12/21	10	47.35	5	47.40	47.60	5	3,473	0.14%
2021/12/20	2	47.70	0	0.00	47.50	2	3,481	0.06%
2021/12/17	0	0.00	5	47.60	47.70	-5	3,515	-0.14%
2021/12/15	0	0.00	15	47.20	47.10	-15	3,530	-0.42%
2021/12/14	2.1	46.86	5	47.30	46.90	-2.9	3,557	-0.08%
2021/12/13	1.1	47.43	0	0.00	47.95	1.1	3,473	0.03%
2021/12/10	2	47.13	0	0.00	47.20	2	3,442	0.06%
2021/12/09	50	47.50	50.2	47.95	47.65	-0.2	3,461	-0.01%
2021/12/08	167	47.37	152	47.00	47.00	15	3,405	0.44%	大買/大賣/
2021/12/07	7	46.73	24	46.52	46.80	-17	3,422	-0.50%
2021/12/06	2	44.98	2	44.93	44.90	0	3,209	0.00%
2021/12/02	0	0.00	8	44.80	44.35	-8	3,229	-0.25%
2021/12/01	0.2	44.75	6	44.97	44.95	-5.8	3,232	-0.18%
2021/11/30	0.1	44.80	84	44.75	45.00	-84	3,218	-2.61%
2021/11/29	15	43.85	0	0.00	43.90	15	3,149	0.48%
2021/11/26	0.1	44.05	2	43.95	43.95	-2	3,117	-0.06%
2021/11/25	3	44.50	1	44.65	44.50	2	3,109	0.06%
2021/11/24	1	44.35	0	0.00	44.35	1	3,118	0.03%
2021/11/23	4	44.28	30	44.34	44.15	-26	3,137	-0.83%
2021/11/22	30	44.68	1	44.55	44.60	29	3,145	0.92%
2021/11/19	5	44.20	11	44.11	44.00	-6	3,103	-0.19%
2021/11/17	10	44.25	1	44.30	44.30	9	3,100	0.29%
2021/11/16	1	44.05	1	44.40	44.20	0	3,110	0.00%
2021/11/15	4	44.60	1	44.55	44.60	3	3,107	0.10%
2021/11/12	0	0.00	48	44.54	44.45	-48	3,129	-1.53%
2021/11/11	1	44.35	0	0.00	44.20	1	3,130	0.03%
2021/11/10	0	0.00	9	44.07	44.20	-9	3,148	-0.29%
2021/11/05	1	43.35	2	43.10	43.40	-1	3,389	-0.03%
2021/11/04	51.4	43.28	2	43.15	43.10	49.4	3,437	1.44%
2021/11/03	2	45.00	5	45.00	45.10	-3	3,330	-0.09%
2021/11/02	1	44.10	10	44.30	43.80	-9	3,526	-0.26%
2021/11/01	1	44.90	2	44.80	44.60	-1	3,687	-0.03%
2021/10/29	0	0.00	8.6	44.43	44.85	-8.6	3,675	-0.23%
2021/10/28	6	44.13	8	44.10	44.00	-2	3,647	-0.05%
2021/10/27	0	0.00	11	43.64	43.60	-11	3,669	-0.30%
2021/10/25	0	0.00	4	42.80	43.25	-4	3,761	-0.11%
2021/10/22	0	0.00	7	42.40	42.55	-7	3,841	-0.18%
2021/10/21	14	42.19	0	0.00	41.80	14	3,912	0.36%
2021/10/18	0	0.00	20	41.90	42.00	-20	4,603	-0.43%
2021/10/15	0	0.00	5	42.10	42.10	-5	4,704	-0.11%
2021/10/14	7	41.62	0	0.00	41.80	7	4,822	0.15%
2021/10/13	17	41.89	12	41.67	41.75	5	4,953	0.10%
2021/10/08	2	43.53	1	43.15	43.15	1	5,008	0.02%
2021/10/07	5	43.35	0	0.00	43.45	5	5,056	0.10%
2021/10/05	7	41.50	0	0.00	42.60	7	5,324	0.13%
2021/10/04	11	42.47	4	42.43	42.15	7	5,385	0.13%
2021/10/01	6	43.23	2	43.85	43.00	4	5,441	0.07%
2021/09/30	1	44.10	0	0.00	44.30	1	5,575	0.02%
2021/09/29	15	44.32	0	0.00	44.25	15	5,850	0.26%
2021/09/28	2.5	44.73	1	44.70	44.95	1.5	6,001	0.02%
2021/09/27	2	44.95	0	0.00	44.85	2	6,003	0.03%
2021/09/24	2	45.68	1	45.60	45.20	1	6,013	0.02%
2021/09/23	3	45.73	2	45.45	45.60	1	5,989	0.02%
2021/09/22	2.5	45.35	3	45.40	45.25	-0.5	6,027	-0.01%
2021/09/17	1	46.05	0	0.00	45.95	1	5,996	0.02%
2021/09/16	3	45.35	0	0.00	45.30	3	5,946	0.05%
2021/09/15	19.1	45.20	1	45.40	45.05	18.1	5,931	0.31%
2021/09/14	0.1	45.95	16	46.01	45.80	-15.9	5,898	-0.27%
2021/09/13	1	45.70	1.1	45.60	45.50	-0.1	5,814	0.00%
2021/09/10	3	44.88	7	44.81	45.25	-4	5,733	-0.07%
2021/09/09	3	43.93	4.1	43.95	44.10	-1.1	5,593	-0.02%
2021/09/07	2	43.40	0.1	43.45	43.55	1.9	5,598	0.03%
2021/09/06	3	42.75	0	0.00	42.70	3	5,591	0.05%
2021/09/03	0	0.00	10	43.30	43.20	-10	5,599	-0.18%
2021/09/02	1	43.65	10	43.20	43.15	-9	5,606	-0.16%
2021/08/30	5	43.50	366	43.70	43.55	-361	5,626	-6.42%	大賣/鉅額交易
2021/08/27	3.3	43.89	1	43.85	43.80	2.3	5,638	0.04%
2021/08/25	96	43.23	0.2	43.40	43.35	95.8	5,656	1.69%
2021/08/24	111.3	43.02	0.3	42.80	42.75	110.9	5,672	1.96%	大買/鉅額交易
2021/08/23	99	42.91	30	43.00	43.00	69	5,691	1.21%
2021/08/20	0.3	42.55	0	0.00	42.35	0.3	5,707	0.00%
2021/08/19	24.8	43.00	1	42.40	42.30	23.8	5,732	0.41%
2021/08/18	5.5	43.33	4	43.10	43.45	1.5	5,718	0.03%
2021/08/17	0.1	43.05	2	42.95	42.10	-1.9	5,718	-0.03%
2021/08/16	11.2	42.73	2	42.55	42.50	9.2	5,723	0.16%
2021/08/13	35	43.25	1	43.25	43.15	34	5,725	0.59%
2021/08/12	1	43.55	0	0.00	43.95	1	5,711	0.02%
2021/08/11	5	41.75	1	41.80	41.85	4	5,663	0.07%
2021/08/10	2	42.65	17	42.62	42.55	-15	5,794	-0.26%
2021/08/09	56	43.81	0	0.00	43.50	56	5,853	0.96%
2021/08/06	89.3	44.69	0	0.00	44.30	89.3	5,893	1.52%
2021/08/05	7	45.90	15	45.79	46.50	-8	5,750	-0.14%
2021/08/03	5	43.94	0	0.00	44.05	5	5,800	0.09%
2021/08/02	0	0.00	8	43.73	44.15	-8	5,832	-0.14%
2021/07/30	7	44.46	1.7	44.46	44.30	5.3	5,866	0.09%
2021/07/29	2	44.78	1	44.85	44.75	1	5,878	0.02%
2021/07/28	0.4	44.95	2	45.00	45.05	-1.6	5,903	-0.03%
2021/07/27	12	45.63	12	45.60	45.30	0	5,960	0.00%
2021/07/26	0	0.00	22.2	45.83	45.80	-22.2	5,963	-0.37%
2021/07/23	2	44.40	3.1	44.26	44.65	-1	5,942	-0.02%
2021/07/22	37.1	46.28	15	46.95	44.80	22.1	5,851	0.38%
2021/07/21	12	45.67	0	0.00	45.05	12	5,432	0.22%
2021/07/20	15	45.57	1	45.90	45.50	14	5,456	0.26%
2021/07/19	1	45.60	19	45.86	46.45	-18	5,649	-0.32%
2021/07/16	18	45.00	28	45.28	45.25	-10	5,901	-0.17%
2021/07/15	1	44.16	0	0.00	44.40	1	5,921	0.02%
2021/07/14	1.5	44.13	0	0.00	44.20	1.5	6,041	0.02%
2021/07/13	8	43.94	4	44.19	44.30	4	6,135	0.07%
2021/07/12	1.5	43.85	10	43.84	44.30	-8.5	6,160	-0.14%
2021/07/09	2.6	42.95	11	42.78	43.30	-8.5	6,113	-0.14%
2021/07/08	4	43.10	10	43.05	43.10	-6	6,189	-0.10%
2021/07/07	10	43.85	23	43.44	43.50	-13	6,245	-0.21%
2021/07/06	8	43.08	75	42.58	42.65	-67	6,231	-1.08%
2021/07/05	4	41.69	3	41.70	42.15	1	6,150	0.02%
2021/07/02	71.3	40.00	0	0.00	39.90	71.3	6,056	1.18%
2021/06/30	4	40.23	1.1	40.20	40.25	2.9	6,207	0.05%
2021/06/29	12	40.20	5	40.30	40.25	7	6,215	0.11%
2021/06/25	0	0.00	21	39.75	39.70	-21	6,217	-0.34%
2021/06/24	0	0.00	1	39.65	39.60	-1	6,264	-0.02%
2021/06/21	1	39.50	1	39.40	39.35	0	6,401	0.00%
2021/06/18	2	39.85	0	0.00	40.00	2	6,460	0.03%
2021/06/17	1	39.55	1	39.50	39.60	0	6,504	0.00%
2021/06/15	0	0.00	1	39.70	39.70	-1	6,621	-0.02%
2021/06/11	1	40.00	0	0.00	39.80	1	6,684	0.01%
2021/06/10	1	39.65	0	0.00	39.65	1	6,899	0.01%
2021/06/09	21	39.65	0	0.00	39.50	21	7,084	0.30%
2021/06/07	3	40.00	5	40.00	40.00	-2	7,242	-0.03%
2021/06/04	0.5	39.50	0	0.00	39.50	0.5	7,276	0.01%
2021/05/31	0	0.00	234	39.76	39.70	-234	7,368	-3.18%	大賣/鉅額交易
2021/05/28	1	39.75	0	0.00	39.75	1	7,404	0.01%
2021/05/27	0	0.00	9	38.93	39.50	-9	7,460	-0.12%
2021/05/26	0	0.00	4.2	39.01	39.15	-4.2	7,474	-0.06%
2021/05/25	5	38.98	7	39.25	39.00	-2	7,507	-0.03%
2021/05/24	0	0.00	5	38.45	38.40	-5	7,519	-0.07%
2021/05/21	0	0.00	2.6	38.37	38.40	-2.6	7,538	-0.03%
2021/05/19	8	36.99	25.3	37.52	38.10	-17.3	7,637	-0.23%
2021/05/18	3	36.05	19	36.81	37.30	-16	7,613	-0.21%
2021/05/17	6	36.68	70	35.92	35.85	-64	7,463	-0.86%
2021/05/14	8	38.91	0	0.00	38.65	8	7,371	0.11%
2021/05/13	11	37.79	0	0.00	37.80	11	7,343	0.15%
2021/05/12	1	39.00	119	38.55	37.80	-118	7,256	-1.63%	大賣/鉅額交易
2021/05/11	48	41.76	0	0.00	40.45	48	7,117	0.67%
2021/05/10	67.4	42.64	0	0.00	42.80	67.4	7,054	0.96%
2021/05/07	0	0.00	1	42.10	42.50	-1	7,085	-0.01%
2021/05/04	15.2	40.29	7	39.58	40.90	8.2	7,295	0.11%
2021/05/03	2	42.03	3	42.10	41.80	-1	7,214	-0.01%
2021/04/29	3	42.05	1	41.85	42.00	2	7,174	0.03%
2021/04/27	44.1	42.32	0	0.00	42.55	44.1	7,270	0.61%
2021/04/26	13	42.80	3	42.65	43.25	10	7,365	0.14%
2021/04/23	82.2	41.31	6	42.30	41.10	76.2	7,273	1.05%
2021/04/22	73.3	44.13	4	44.30	43.00	69.3	6,989	0.99%
2021/04/21	75	48.49	51	48.54	48.50	24	6,614	0.36%
2021/04/20	2	48.50	43	48.80	48.80	-41	6,487	-0.63%
2021/04/19	14	48.78	10	48.70	48.75	4	6,432	0.06%
2021/04/16	10	47.70	27	47.52	47.85	-17	6,365	-0.27%
2021/04/15	2	46.60	3	46.13	46.55	-1	6,269	-0.02%
2021/04/14	10	45.00	1	46.30	45.70	9	6,174	0.15%
2021/04/13	24	46.20	2	46.30	45.85	22	6,082	0.36%
2021/04/12	19	46.75	0	0.00	46.75	19	5,951	0.32%
2021/04/09	20	46.20	2	45.75	46.35	18	5,797	0.31%
2021/04/08	8	44.87	3	44.87	45.00	5	5,596	0.09%
2021/04/07	25	44.35	7	44.29	44.50	18	5,526	0.33%
2021/03/31	1	42.80	0	0.00	42.80	1	5,362	0.02%
2021/03/30	1	42.70	1	42.85	42.85	0	5,364	0.00%
2021/03/24	1	41.60	3	41.70	41.85	-2	5,406	-0.04%
2021/03/23	8	42.29	0	0.00	42.15	8	5,342	0.15%
2021/03/22	17	42.57	0	0.00	42.65	17	5,350	0.32%
2021/03/19	2	42.80	25	42.97	42.80	-23	5,381	-0.43%
2021/03/18	82	42.60	1	42.70	42.65	81	5,313	1.52%
2021/03/17	9	42.66	10	42.79	42.60	-1	5,379	-0.02%
2021/03/16	12	42.60	10	42.55	42.65	2	5,455	0.04%
2021/03/15	53	41.69	5	41.97	42.45	48	5,319	0.90%
2021/03/12	20	40.27	8	40.08	40.50	12	5,182	0.23%
2021/03/11	7	39.78	1	39.80	39.65	6	5,186	0.12%
2021/03/09	17	39.05	0	0.00	39.20	17	5,255	0.32%
2021/03/08	0	0.00	1	38.75	38.40	-1	5,232	-0.02%
2021/03/05	2	38.20	0	0.00	38.40	2	5,256	0.04%
2021/03/04	4	38.50	0	0.00	38.60	4	5,328	0.08%
2021/03/03	2	38.35	0	0.00	38.75	2	5,361	0.04%
2021/03/02	0	0.00	3	39.30	39.00	-3	5,472	-0.05%
2021/02/26	1	38.00	0	0.00	38.85	1	5,470	0.02%
2021/02/25	0	0.00	1	38.05	38.25	-1	5,432	-0.02%
2021/02/23	0	0.00	1	38.25	38.40	-1	5,377	-0.02%
2021/02/22	2	38.50	11	38.45	38.50	-9	5,335	-0.17%
2021/02/19	1	37.05	12	37.23	37.45	-11	5,240	-0.21%
2021/02/18	5	36.85	9	36.94	37.10	-4	5,210	-0.08%
2021/02/04	0	0.00	5	35.94	36.00	-5	5,172	-0.10%
2021/02/03	3	34.80	0	0.00	34.90	3	5,093	0.06%
2021/02/02	0	0.00	3	34.90	35.00	-3	5,080	-0.06%
2021/02/01	0	0.00	1	34.20	34.60	-1	5,063	-0.02%
2021/01/29	1	35.00	1	35.65	34.85	0	5,020	0.00%
2021/01/28	4	36.14	0	0.00	35.80	4	4,927	0.08%
2021/01/27	1	36.95	4	37.09	36.85	-3	4,836	-0.06%
2021/01/26	6	36.62	7	37.01	36.70	-1	4,746	-0.02%
2021/01/25	0	0.00	10	35.85	36.00	-10	4,509	-0.22%
2021/01/22	1	35.20	2	35.50	35.65	-1	4,485	-0.02%
2021/01/21	1	35.10	1	35.20	35.20	0	4,457	0.00%
2021/01/20	2	35.40	1	36.50	35.50	1	4,432	0.02%
2021/01/19	10	35.90	6	35.81	35.95	4	4,299	0.09%
2021/01/18	0	0.00	4	35.10	34.95	-4	4,172	-0.10%
2021/01/15	3	35.20	1	34.90	35.00	2	4,121	0.05%
2021/01/14	0	0.00	1	34.85	35.20	-1	4,110	-0.02%
2021/01/11	1	35.15	6	35.03	35.20	-5	3,938	-0.13%
2021/01/08	1	34.55	2.1	34.70	34.70	-1.1	3,852	-0.03%
2021/01/07	0	0.00	1	34.00	34.20	-1	3,772	-0.03%
2021/01/06	6	33.93	2	34.30	33.85	4	3,748	0.11%
2021/01/05	1	34.35	0	0.00	34.40	1	3,683	0.03%
2021/01/04	1	34.45	0	0.00	34.45	1	3,696	0.03%
2020/12/31	0	0.00	1	34.30	34.30	-1	3,679	-0.03%
2020/12/30	3	34.25	0	0.00	34.25	3	3,667	0.08%
2020/12/29	3	34.47	0	0.00	34.50	3	3,632	0.08%
2020/12/28	2	34.65	1	34.65	34.70	1	3,609	0.03%
2020/12/25	1	34.50	0	0.00	34.50	1	3,577	0.03%
2020/12/24	2	34.48	4	34.45	34.45	-2	3,557	-0.06%
2020/12/23	3	34.12	1	34.05	34.00	2	3,518	0.06%
2020/12/22	6	34.06	0	0.00	33.95	6	3,497	0.17%
2020/12/21	0	0.00	2	34.20	34.30	-2	3,468	-0.06%
2020/12/17	2	34.68	1	34.70	34.70	1	3,358	0.03%
2020/12/16	0	0.00	5	34.91	34.95	-5	3,325	-0.15%
2020/12/15	6	34.54	21	34.20	34.20	-15	3,237	-0.46%
2020/12/14	10	34.75	4	34.86	34.90	6	3,128	0.19%
2020/12/11	78	35.04	6	35.08	34.60	72	3,089	2.33%
2020/12/10	3	34.65	14	34.60	34.80	-11	2,972	-0.37%
2020/12/09	5	34.00	3	34.32	34.40	2	2,798	0.07%
2020/12/08	3	33.53	10	33.40	33.75	-7	2,700	-0.26%
2020/12/07	1	33.85	135	33.69	33.90	-134	2,640	-5.08%	大賣/鉅額交易
2020/12/04	5.1	33.35	12	33.47	33.40	-6.9	2,541	-0.27%
2020/12/03	2	32.83	6	33.24	32.90	-4	2,397	-0.17%
2020/12/02	3	32.88	12	33.01	33.15	-9	2,326	-0.39%
2020/12/01	5	32.40	2	32.65	32.60	3	2,202	0.14%
2020/11/30	3	32.65	0	0.00	32.60	3	2,168	0.14%
2020/11/27	0	0.00	2	32.45	32.35	-2	2,088	-0.10%
2020/11/26	6	32.38	5	32.22	32.40	1	2,030	0.05%
2020/11/25	0	0.00	7	31.74	31.60	-7	1,851	-0.38%
2020/11/24	0	0.00	2	31.50	31.25	-2	1,763	-0.11%
2020/11/23	0	0.00	1	31.45	31.35	-1	1,739	-0.06%
2020/11/19	5	30.95	0	0.00	31.00	5	1,689	0.30%
2020/11/18	2	30.80	0	0.00	31.00	2	1,681	0.12%
2020/11/17	1	30.95	0	0.00	30.95	1	1,668	0.06%
2020/11/16	4	31.00	1	31.00	31.05	3	1,704	0.18%
2020/11/13	0	0.00	2	30.65	30.70	-2	1,684	-0.12%
2020/11/10	0	0.00	1	30.10	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	3	30.35	30.30	-3	1,626	-0.18%
2020/11/06	0	0.00	3	30.25	30.30	-3	1,619	-0.19%
2020/11/02	0	0.00	1	30.05	30.15	-1	1,707	-0.06%
2020/10/30	1	30.40	12	30.38	30.30	-11	1,697	-0.65%
2020/10/29	10	30.00	2	30.20	30.20	8	1,652	0.48%
2020/10/27	0	0.00	2	30.00	30.20	-2	1,627	-0.12%
2020/10/26	13	30.00	6	30.05	30.00	7	1,604	0.44%
2020/10/22	2	29.30	0	0.00	29.65	2	1,616	0.12%
2020/10/13	0	0.00	5	29.85	29.90	-5	1,778	-0.28%
2020/10/12	1	29.90	5	30.00	29.90	-4	1,783	-0.22%
2020/10/07	2	29.35	0	0.00	29.45	2	1,801	0.11%
2020/10/06	0	0.00	1	29.30	29.35	-1	1,824	-0.05%
2020/10/05	4	29.20	0	0.00	29.15	4	1,885	0.21%
2020/09/29	0	0.00	5	29.35	29.20	-5	1,992	-0.25%
2020/09/25	1	29.05	2	29.08	29.05	-1	2,164	-0.05%
2020/09/24	1	29.25	1	29.25	29.05	0	2,234	0.00%
2020/09/23	1	29.40	0	0.00	29.35	1	2,242	0.04%
2020/09/21	0	0.00	10	29.55	29.50	-10	2,272	-0.44%
2020/09/18	5	29.70	0	0.00	29.50	5	2,301	0.22%
2020/09/16	2	29.55	0	0.00	29.50	2	2,351	0.09%
2020/09/15	1	29.55	0	0.00	29.55	1	2,392	0.04%
2020/09/09	2	29.70	0	0.00	29.75	2	2,701	0.07%
2020/09/02	0	0.00	2	30.15	30.00	-2	2,910	-0.07%
2020/08/31	0	0.00	4	29.75	29.80	-4	3,179	-0.13%
2020/08/27	1	29.75	7	29.70	29.75	-6	3,276	-0.18%
2020/08/26	0	0.00	1	29.85	29.85	-1	3,351	-0.03%
2020/08/20	2	29.50	0	0.00	29.25	2	3,487	0.06%
2020/08/19	3	29.93	1	30.00	29.90	2	3,465	0.06%
2020/08/18	1	30.25	0	0.00	30.35	1	3,458	0.03%
2020/08/17	0	0.00	1	30.45	30.45	-1	3,600	-0.03%
2020/08/13	0	0.00	3	30.35	30.10	-3	3,691	-0.08%
2020/08/10	2	30.70	0	0.00	30.55	2	3,849	0.05%
2020/08/07	0	0.00	4	30.28	30.40	-4	3,907	-0.10%
2020/07/30	0	0.00	1	29.65	29.75	-1	4,195	-0.02%
2020/07/29	0	0.00	2	29.15	29.30	-2	4,239	-0.05%
2020/07/28	0	0.00	10	29.43	29.00	-10	4,304	-0.23%
2020/07/24	2	29.60	0	0.00	29.60	2	4,502	0.04%
2020/07/20	1	29.95	0	0.00	30.05	1	5,055	0.02%
2020/07/16	1	30.15	1	30.20	30.00	0	5,373	0.00%
2020/07/15	5	30.01	2	29.95	30.00	3	5,486	0.05%
2020/07/13	3	30.38	0	0.00	30.30	3	5,814	0.05%
2020/07/10	0	0.00	1	30.45	30.20	-1	5,923	-0.02%
2020/07/09	8	30.85	2	31.03	30.85	6	6,006	0.10%
2020/07/08	8	30.60	5.8	30.61	30.60	2.2	6,067	0.04%
2020/07/07	0	0.00	5	30.60	30.55	-5	6,140	-0.08%
2020/07/06	15	31.00	67	30.82	30.75	-52	6,167	-0.84%
2020/07/03	32	30.45	13	30.42	30.80	19	6,181	0.31%
2020/07/01	8	29.96	2	29.90	30.00	6	6,180	0.10%
2020/06/30	1	29.65	10	29.65	29.75	-9	6,173	-0.15%
2020/06/29	22	29.64	0.5	29.80	29.55	21.5	6,211	0.35%
2020/06/23	3	29.95	0	0.00	29.95	3	6,227	0.05%
2020/06/22	37	30.00	13	29.90	30.00	24	6,242	0.38%
2020/06/19	0	0.00	1	29.60	29.60	-1	6,262	-0.02%
2020/06/18	3	29.38	2	29.45	29.45	1	6,153	0.02%
2020/06/17	2	29.75	0	0.00	29.80	2	6,076	0.03%
2020/06/15	31	29.99	0	0.00	29.70	31	6,208	0.50%
2020/06/12	1	29.50	0	0.00	29.85	1	6,229	0.02%
2020/06/11	2	30.18	1	30.25	30.05	1	6,262	0.02%
2020/06/10	0	0.00	9	30.57	30.70	-9	6,292	-0.14%
2020/06/09	1	30.65	9	30.63	30.65	-8	6,386	-0.13%
2020/06/08	1	31.05	0	0.00	30.95	1	6,409	0.02%
2020/06/05	4	31.20	11.7	31.02	31.35	-7.7	6,387	-0.12%
2020/06/04	3	30.10	21.7	30.11	30.20	-18.7	6,262	-0.30%
2020/06/03	21	30.36	1	30.15	30.15	20	6,298	0.32%
2020/06/02	7	30.29	4.6	30.29	30.30	2.4	6,461	0.04%
2020/06/01	7	29.86	0.7	29.95	29.95	6.3	6,431	0.10%
2020/05/29	13	29.50	1	29.75	29.50	12	6,410	0.19%
2020/05/28	2	29.85	4	30.00	29.70	-2	6,371	-0.03%
2020/05/27	1	29.75	11	29.80	29.85	-10	6,349	-0.16%
2020/05/26	6	29.83	1	30.05	29.80	5	6,333	0.08%
2020/05/25	2	29.73	0	0.00	29.95	2	6,292	0.03%
2020/05/22	47	29.97	5	29.99	29.65	42	6,272	0.67%
2020/05/21	13	30.42	0	0.00	30.35	13	6,136	0.21%
2020/05/20	30	30.63	2	30.53	30.65	28	6,054	0.46%
2020/05/19	3	30.52	19	30.51	30.25	-16	6,034	-0.27%
2020/05/18	4	30.66	0	0.00	30.65	4	6,023	0.07%
2020/05/15	6	30.96	0	0.00	30.70	6	5,998	0.10%
2020/05/14	7	31.79	0	0.00	31.35	7	5,926	0.12%
2020/05/13	1	32.50	8	32.60	32.40	-7	5,884	-0.12%
2020/05/12	0	0.00	1	32.60	32.80	-1	5,851	-0.02%
2020/05/11	62	32.25	0	0.00	32.25	62	5,803	1.07%
2020/05/08	4	31.94	13	32.10	31.90	-9	5,762	-0.16%
2020/05/07	2	32.48	1	32.45	32.45	1	5,676	0.02%
2020/05/06	3	32.50	3	32.73	32.40	0	5,663	0.00%
2020/05/05	1	32.80	2	33.00	32.65	-1	5,648	-0.02%
2020/05/04	2	32.80	0	0.00	32.80	2	5,626	0.04%
2020/04/30	11	33.68	0.1	33.75	33.70	10.9	5,580	0.20%
2020/04/29	8	34.46	28	34.28	34.20	-20	5,545	-0.36%
2020/04/28	21	33.93	19	33.67	34.10	2	5,516	0.04%
2020/04/27	11	32.08	1	32.40	32.30	10	5,336	0.19%
2020/04/24	7	31.91	2	31.95	31.85	5	5,273	0.09%
2020/04/23	12	32.49	4	32.23	32.15	8	5,168	0.15%
2020/04/22	15	34.95	5.2	34.94	34.95	9.8	4,997	0.20%
2020/04/21	10	35.14	14	35.36	35.00	-4	4,864	-0.08%
2020/04/20	1	35.15	1	35.25	35.35	0	4,729	0.00%
2020/04/17	6	35.09	12	35.13	34.95	-6	4,768	-0.13%
2020/04/16	14	35.03	30	35.04	35.20	-16	4,690	-0.34%
2020/04/15	2	34.28	17	34.29	34.45	-15	4,536	-0.33%
2020/04/14	2	33.68	17	33.76	33.90	-15	4,471	-0.34%
2020/04/13	19	33.12	7	33.39	33.30	12	4,367	0.27%
2020/04/10	3	32.80	3	32.85	32.80	0	4,260	0.00%
2020/04/09	0	0.00	4	32.68	32.15	-4	4,234	-0.09%
2020/04/08	1	31.90	9.4	31.91	32.00	-8.4	4,155	-0.20%
2020/04/07	0	0.00	1.3	31.05	31.20	-1.3	4,046	-0.03%
2020/04/06	1	30.40	4	30.51	30.55	-3	3,975	-0.08%
2020/04/01	4	30.30	0	0.00	30.45	4	3,919	0.10%
2020/03/31	4	30.15	3	30.13	30.30	1	3,885	0.03%
2020/03/30	2	29.25	0	0.00	29.90	2	3,840	0.05%
2020/03/27	15	29.61	7	29.62	29.40	8	3,813	0.21%
2020/03/26	6	29.41	1	29.45	29.60	5	3,764	0.13%
2020/03/25	2	29.15	25	29.38	29.00	-23	3,727	-0.62%
2020/03/24	2	28.53	9	28.54	28.40	-7	3,680	-0.19%
2020/03/23	9	27.91	0	0.00	27.55	9	3,723	0.24%
2020/03/20	40	28.63	11	28.72	28.40	29	3,721	0.78%
2020/03/19	2	27.95	5	27.94	26.70	-3	3,643	-0.08%
2020/03/18	2	29.98	1	30.45	29.50	1	3,535	0.03%
2020/03/17	2	30.20	11	30.70	30.10	-9	3,469	-0.26%
2020/03/16	9	31.35	27	31.38	31.20	-18	3,385	-0.53%
2020/03/13	15	29.97	11	30.16	31.45	4	3,305	0.12%
2020/03/12	6	31.19	10	31.54	31.60	-4	3,172	-0.13%
2020/03/11	0	0.00	6	32.26	32.10	-6	3,074	-0.20%
2020/03/10	17	31.56	0	0.00	32.25	17	3,001	0.57%
2020/03/09	9	31.74	0	0.00	31.35	9	2,931	0.31%
2020/03/06	21	32.61	12	32.68	32.65	9	2,859	0.31%
2020/03/05	0	0.00	15	31.81	32.00	-15	2,628	-0.57%
2020/03/04	2	30.80	2	31.05	30.95	0	2,581	0.00%
2020/03/03	0	0.00	4	31.15	31.15	-4	2,569	-0.16%
2020/03/02	3	30.92	0	0.00	30.70	3	2,564	0.12%
2020/02/27	5	31.20	3	31.65	31.15	2	2,552	0.08%
2020/02/26	8	31.89	1	31.90	31.70	7	2,521	0.28%
2020/02/25	1	31.75	2	31.80	32.05	-1	2,509	-0.04%
2020/02/24	0	31.85	0	0.00	31.85	0	2,488	0.00%
2020/02/21	2	31.75	0	0.00	31.75	2	2,475	0.08%
2020/02/19	4	32.09	3	32.42	32.05	1	2,476	0.04%
2020/02/18	2	31.80	0	0.00	31.70	2	2,433	0.08%
2020/02/17	0	32.10	1	31.90	32.10	-1	2,500	-0.04%
2020/02/14	0	32.00	4	32.06	32.05	-4	2,553	-0.16%
2020/02/13	2	31.62	1	31.95	31.50	1	2,495	0.04%
2020/02/12	0	31.60	0	0.00	31.55	0	2,467	0.00%
2020/02/11	0	0.00	2	31.25	31.05	-2	2,449	-0.08%
2020/02/10	2	30.35	0	0.00	30.65	2	2,437	0.08%
2020/02/07	8	31.30	2	31.70	31.05	6	2,413	0.25%
2020/02/06	0	31.75	1	31.75	31.70	-1	2,371	-0.04%
2020/02/05	3	31.55	1	31.95	31.80	2	2,342	0.09%
2020/02/04	8	31.95	10	32.09	31.80	-2	2,303	-0.09%
2020/02/03	10	31.84	0	0.00	32.05	10	2,265	0.44%
2020/01/31	17	32.05	10	31.97	32.70	7	2,152	0.33%
2020/01/30	3	30.42	2	30.00	30.65	1	2,032	0.05%
2020/01/20	5	32.38	0	0.00	32.30	5	1,955	0.26%
2020/01/17	1	32.25	4	32.50	32.30	-3	1,916	-0.16%
2020/01/16	0	0.00	1	32.15	32.20	-1	1,892	-0.05%
2020/01/14	2	32.15	5	32.17	32.30	-3	1,826	-0.16%
2020/01/13	7	32.51	4	32.48	32.05	3	1,766	0.17%
2020/01/10	6	31.72	8	31.61	31.75	-2	1,607	-0.12%
2020/01/09	5	31.15	11	31.37	31.15	-6	1,515	-0.40%
2020/01/08	2	31.15	4	31.25	31.15	-2	1,452	-0.14%
2020/01/07	0	0.00	3	30.70	30.90	-3	1,400	-0.21%
2020/01/03	0	0.00	3	30.75	30.55	-3	1,354	-0.22%
2020/01/02	0	0.00	1	30.50	30.40	-1	1,331	-0.08%
2019/12/31	2	30.25	0	0.00	30.15	2	1,338	0.15%
2019/12/27	0	0.00	2	30.15	30.15	-2	1,468	-0.14%
2019/12/26	1	30.10	0	0.00	30.10	1	1,525	0.07%
2019/12/25	1	30.15	0	0.00	30.15	1	1,525	0.07%
2019/12/20	0	0.00	1	30.25	30.25	-1	1,521	-0.07%
2019/12/18	10	30.10	3	30.15	30.30	7	1,499	0.47%
2019/12/17	0	0.00	1	29.80	29.80	-1	1,421	-0.07%
2019/12/10	2	29.20	0	0.00	29.30	2	1,399	0.14%
2019/12/09	1	29.30	0	0.00	29.30	1	1,469	0.07%
2019/12/06	1	29.35	0	0.00	29.45	1	1,473	0.07%
2019/11/29	0	0.00	10	29.75	29.65	-10	1,476	-0.68%
2019/11/26	0	0.00	10	30.15	30.15	-10	1,480	-0.68%
2019/11/18	1	30.05	1	30.10	30.00	0	1,524	0.00%
2019/11/15	1	29.70	0	0.00	29.80	1	1,518	0.07%
2019/11/14	2	30.05	0	0.00	29.80	2	1,508	0.13%
2019/11/13	5	29.58	5	29.77	30.10	0	1,460	0.00%
2019/11/11	1	28.90	0	0.00	28.95	1	1,478	0.07%
2019/11/06	2	29.08	0	0.00	29.00	2	1,489	0.13%
2019/11/01	2	29.00	0	0.00	29.25	2	1,517	0.13%
2019/10/31	1	29.15	0	0.00	29.05	1	1,530	0.07%
2019/10/29	1	29.25	2	29.25	29.25	-1	1,550	-0.06%
2019/10/25	1	29.75	0	0.00	29.75	1	1,584	0.06%
2019/10/23	2	29.60	0	0.00	29.65	2	1,638	0.12%
2019/10/18	1	29.10	1	29.60	29.60	0	1,885	0.00%
2019/10/15	0	0.00	1	28.75	28.75	-1	2,177	-0.05%
2019/10/09	1	29.05	1	29.15	29.05	0	2,321	0.00%
2019/10/08	1	29.60	7	29.76	29.60	-6	2,375	-0.25%
2019/10/07	1	30.30	5	30.30	30.40	-4	2,407	-0.17%
2019/10/04	3	30.58	15	30.48	30.60	-12	2,442	-0.49%
2019/10/03	1	30.05	0	0.00	30.15	1	2,407	0.04%
2019/10/02	4	29.70	2	29.45	29.80	2	2,413	0.08%
2019/09/27	1	29.05	0	0.00	29.00	1	2,404	0.04%
2019/09/26	20	29.15	0	0.00	29.20	20	2,433	0.82%
2019/09/24	0	0.00	5	29.45	29.10	-5	2,488	-0.20%
2019/09/20	0	0.00	1	29.40	29.25	-1	2,500	-0.04%
2019/09/18	0	0.00	5	29.10	29.00	-5	2,486	-0.20%
2019/09/12	2	29.25	0	0.00	29.25	2	2,499	0.08%
2019/09/11	7	29.47	13	29.35	29.15	-6	2,509	-0.24%
2019/09/10	0	0.00	2	28.90	28.95	-2	2,450	-0.08%
2019/09/09	1	28.85	1	29.00	28.80	0	2,469	0.00%
2019/09/04	0	0.00	2	28.70	28.75	-2	2,495	-0.08%
2019/08/28	5	28.30	0	0.00	28.30	5	2,614	0.19%
2019/08/27	3	28.40	0	0.00	28.45	3	2,623	0.11%
2019/08/26	2	28.35	0	0.00	28.35	2	2,655	0.08%
2019/08/23	3	28.80	2	28.85	28.85	1	2,664	0.04%
2019/08/21	5	29.00	17.1	28.68	28.90	-12.1	2,704	-0.45%
2019/08/19	0	0.00	6	28.62	28.70	-6	2,655	-0.23%
2019/08/16	20	28.57	0	0.00	28.55	20	2,650	0.75%
2019/08/15	4	28.30	4	28.20	28.25	0	2,618	0.00%
2019/08/14	6	28.45	4	28.15	28.45	2	2,579	0.08%
2019/08/13	2	27.45	0	0.00	27.45	2	2,534	0.08%
2019/08/12	5	27.80	0	0.00	27.70	5	2,534	0.20%
2019/08/07	2	27.60	0	0.00	27.70	2	2,537	0.08%
2019/08/06	0	0.00	6	26.60	27.10	-6	2,544	-0.24%
2019/08/05	1	27.55	0	0.00	27.45	1	2,559	0.04%
2019/08/02	0	0.00	5	27.80	27.85	-5	2,586	-0.19%
2019/08/01	0	0.00	0.4	28.20	28.20	-0.4	2,587	-0.01%
2019/07/31	0	0.00	6	27.83	28.20	-6	2,588	-0.23%
2019/07/30	1	27.90	0	0.00	27.70	1	2,575	0.04%
2019/07/29	2	28.10	0	0.00	28.10	2	2,569	0.08%
2019/07/25	4	28.00	3	27.82	28.15	1	2,537	0.04%
2019/07/24	6	27.88	4	28.00	27.85	2	2,508	0.08%
2019/07/23	3	28.65	0	0.00	28.35	3	2,458	0.12%
2019/07/22	6	28.83	0	0.00	28.70	6	2,423	0.25%
2019/07/19	11	31.86	0	0.00	31.90	11	2,284	0.48%
2019/07/18	4	31.89	0	0.00	31.85	4	2,149	0.19%
2019/07/17	0	0.00	1.7	32.05	32.20	-1.7	2,049	-0.08%
2019/07/16	10	32.80	6	32.81	32.35	4	1,984	0.20%
2019/07/15	2	32.85	2	32.80	32.80	0	1,896	0.00%
2019/07/12	10	33.20	12	33.12	33.00	-2	1,835	-0.11%
2019/07/10	0	0.00	8	32.48	32.55	-8	1,741	-0.46%
2019/07/09	0	0.00	10	32.20	32.15	-10	1,710	-0.58%
2019/07/05	0	0.00	10	32.40	32.35	-10	1,841	-0.54%
2019/07/04	0	0.00	1	32.25	32.25	-1	1,926	-0.05%
2019/07/03	0	0.00	1	32.05	32.05	-1	1,917	-0.05%
2019/07/02	0	0.00	6	31.90	31.90	-6	1,897	-0.32%
2019/06/25	0	0.00	2	31.45	31.40	-2	1,910	-0.10%
2019/06/24	0	0.00	5	31.37	31.40	-5	1,923	-0.26%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/19	0	0.00	2	31.35	31.30	-2	2,001	-0.10%
2019/06/17	5	31.15	0	0.00	31.35	5	2,048	0.24%
2019/06/12	0	0.00	3	30.85	30.90	-3	2,211	-0.14%
2019/06/11	0	0.00	4	30.65	30.70	-4	2,241	-0.18%
2019/06/10	3	29.88	0	0.00	30.20	3	2,288	0.13%
2019/06/06	1	31.30	0	0.00	31.30	1	2,289	0.04%
2019/05/30	0	0.00	2	31.15	31.20	-2	2,360	-0.08%
2019/05/29	1	30.80	0	0.00	30.80	1	2,366	0.04%
2019/05/24	4	30.45	0	0.00	30.40	4	2,369	0.17%
2019/05/22	0	0.00	35	30.30	30.30	-35	2,369	-1.48%
2019/05/21	0	0.00	5	30.15	30.30	-5	2,368	-0.21%
2019/05/16	0	0.00	0.9	30.10	30.00	-0.9	2,387	-0.04%
2019/05/15	0	0.00	1	30.00	30.10	-1	2,392	-0.04%
2019/05/14	37	29.55	2	29.05	29.75	35	2,401	1.46%
2019/05/13	1	29.50	0	0.00	29.40	1	2,399	0.04%
2019/05/10	2	30.15	0	0.00	29.95	2	2,435	0.08%
2019/05/08	0	0.00	1	31.05	31.00	-1	2,399	-0.04%
2019/05/06	0	0.00	1	30.65	30.65	-1	2,409	-0.04%
2019/05/03	1	31.00	1	31.05	31.00	0	2,396	0.00%
2019/05/02	0	0.00	40	31.07	31.00	-40	2,395	-1.67%
2019/04/26	3	31.18	0	0.00	31.15	3	2,396	0.13%
2019/04/22	2	31.35	0	0.00	31.40	2	2,405	0.08%
2019/04/19	5	31.35	2	31.35	31.35	3	2,411	0.12%
2019/04/18	0	0.00	5	31.20	31.20	-5	2,408	-0.21%
2019/04/17	0	0.00	30	31.55	31.55	-30	2,414	-1.24%
2019/04/16	5	31.35	0	0.00	31.40	5	2,395	0.21%
2019/04/15	0	0.00	1	31.45	31.35	-1	2,359	-0.04%
2019/04/12	0	0.00	2	31.63	31.60	-2	2,334	-0.09%
2019/04/11	7	32.10	0	0.00	32.00	7	2,301	0.30%
2019/04/01	5	31.45	0	0.00	31.45	5	1,925	0.26%
2019/03/29	8	31.17	3	31.33	31.40	5	1,894	0.26%
2019/03/27	0	0.00	2	31.30	31.30	-2	1,866	-0.11%
2019/03/26	0	0.00	1	31.25	31.25	-1	1,853	-0.05%
2019/03/21	0	0.00	1	30.50	30.70	-1	1,747	-0.06%
2019/03/19	7	30.79	1	30.90	30.75	6	1,672	0.36%
2019/03/18	0	0.00	1	30.65	30.65	-1	1,637	-0.06%
2019/03/15	0	30.45	1	30.10	30.25	-1	1,583	-0.06%
2019/03/13	2	29.55	0	0.00	29.50	2	1,496	0.13%
2019/03/12	0	0.00	1	29.70	29.90	-1	1,430	-0.07%
2019/03/08	1	29.05	0	0.00	29.10	1	1,362	0.07%
2019/03/07	1	30.05	0	0.00	29.85	1	1,325	0.08%
2019/02/27	0	0.00	1	29.85	30.00	-1	1,303	-0.08%
2019/02/26	2	30.00	0	0.00	29.90	2	1,293	0.15%
2019/02/25	10	30.15	0	0.00	30.20	10	1,276	0.78%
2019/02/21	2	29.48	0	0.00	29.60	2	1,240	0.16%
2019/02/15	0	0.00	113	29.25	29.20	-113	1,255	-9.00%	大賣/鉅額交易
2019/02/14	0	0.00	1	29.70	29.70	-1	1,271	-0.08%
2019/02/12	1	29.95	0	0.00	29.80	1	1,298	0.08%
2019/02/11	2	29.70	0	0.00	29.90	2	1,305	0.15%
2019/01/30	0	0.00	2	29.23	29.15	-2	1,269	-0.16%
2019/01/29	0	0.00	11	29.10	29.20	-11	1,296	-0.85%
2019/01/25	1	28.90	0	0.00	29.05	1	1,388	0.07%
2019/01/21	0	29.35	0	0.00	28.85	0	1,459	0.00%
2019/01/17	0	0.00	1	28.65	28.75	-1	1,504	-0.07%
2019/01/14	1	28.15	0	0.00	28.15	1	1,605	0.06%
2019/01/07	15	27.60	2	27.68	27.75	13	1,600	0.81%
2019/01/03	20	27.15	0	0.00	26.95	20	1,684	1.19%
2018/12/24	20	27.41	0	0.00	27.40	20	1,775	1.13%
2018/12/22	9	27.35	0	0.00	27.10	9	1,777	0.51%
2018/12/21	9	27.07	0	0.00	27.25	9	1,784	0.50%
2018/12/20	1	27.35	0	0.00	27.25	1	1,785	0.06%
2018/12/19	1	27.90	0	0.00	27.55	1	1,784	0.06%
2018/12/18	1	27.95	0	0.00	27.90	1	1,778	0.06%
2018/12/12	5	28.75	5	28.75	28.85	0	1,835	0.00%
2018/12/03	0	0.00	10	30.35	30.30	-10	2,006	-0.50%
2018/11/29	0	0.00	5	29.76	29.65	-5	2,013	-0.25%
2018/11/27	6	29.44	0	0.00	29.50	6	2,015	0.30%
2018/11/20	0	0.00	41	29.10	29.05	-41	2,094	-1.96%
2018/11/16	1	29.30	0	0.00	29.30	1	2,127	0.05%
2018/11/15	1	29.00	66	29.18	29.20	-65	2,169	-3.00%
2018/11/14	1	29.45	0	0.00	29.50	1	2,200	0.05%
2018/11/13	1	28.50	0	0.00	29.15	1	2,243	0.04%
2018/11/12	0	0.00	1	29.00	29.10	-1	2,282	-0.04%
2018/11/08	0	0.00	3	28.70	28.80	-3	2,311	-0.13%
2018/11/07	3	28.40	0	0.00	28.65	3	2,350	0.13%
2018/11/06	0	0.00	13	28.38	28.00	-13	2,426	-0.54%
2018/11/05	0	0.00	1	28.30	28.80	-1	2,513	-0.04%
2018/11/02	2	28.03	4	28.04	28.25	-2	2,863	-0.07%
2018/10/31	23	25.89	0	0.00	26.00	23	3,260	0.71%
2018/10/30	8	25.07	4	25.05	25.20	4	3,339	0.12%
2018/10/29	2	25.20	0	0.00	25.20	2	3,446	0.06%
2018/10/26	0	0.00	1	25.55	25.70	-1	3,489	-0.03%
2018/10/25	1	25.75	2	25.25	25.45	-1	3,563	-0.03%
2018/10/24	3	26.62	0	0.00	26.40	3	3,555	0.08%
2018/10/17	0	0.00	3	28.30	28.15	-3	3,626	-0.08%
2018/10/12	22	27.74	0	0.00	28.20	22	3,901	0.56%
2018/10/11	7	27.47	27	27.86	27.20	-20	4,065	-0.49%
2018/10/02	5	30.10	0	0.00	30.10	5	5,108	0.10%
2018/10/01	5	30.00	0	0.00	30.20	5	5,161	0.10%
2018/09/27	1	30.00	0	0.00	29.95	1	5,488	0.02%
2018/09/18	15	30.20	0	0.00	30.00	15	5,638	0.27%
2018/09/17	0	0.00	2	30.13	30.25	-2	5,655	-0.04%
2018/09/14	0	0.00	1	29.45	29.75	-1	5,651	-0.02%
2018/09/13	1	28.95	1	29.15	29.20	0	5,676	0.00%
2018/09/12	6	29.25	0	0.00	29.20	6	5,701	0.11%
2018/09/11	1	29.05	6	28.90	29.20	-5	5,744	-0.09%
2018/09/10	6	28.94	33	28.80	28.75	-27	5,834	-0.46%
2018/09/07	23	30.21	1	29.90	29.80	22	5,964	0.37%
2018/09/06	5	30.39	2	30.60	30.25	3	5,992	0.05%
2018/09/05	3	31.12	0	0.00	31.05	3	6,064	0.05%
2018/09/03	0	0.00	68	31.38	31.10	-68	6,211	-1.09%
2018/08/31	0	0.00	5	31.45	31.45	-5	6,241	-0.08%
2018/08/30	0	0.00	1	31.50	31.55	-1	6,346	-0.02%
2018/08/28	58	30.99	3	31.25	31.30	55	6,421	0.86%
2018/08/27	10	30.39	5	30.50	30.70	5	6,407	0.08%
2018/08/24	1	30.10	0	0.00	30.10	1	6,430	0.02%
2018/08/23	17	30.63	0	0.00	30.50	17	6,458	0.26%
2018/08/22	2	30.65	0	0.00	30.55	2	6,519	0.03%
2018/08/21	24	30.69	0	0.00	30.85	24	6,556	0.37%
2018/08/20	4	30.18	5	30.15	30.05	-1	6,568	-0.02%
2018/08/17	4	31.01	0	0.00	30.85	4	6,561	0.06%
2018/08/16	2	31.40	15	31.05	31.30	-13	6,545	-0.20%
2018/08/14	10	32.00	0	0.00	31.95	10	6,711	0.15%
2018/08/13	8	31.86	0	0.00	31.85	8	6,799	0.12%
2018/08/10	3	32.80	4	32.80	32.85	-1	6,732	-0.01%
2018/08/09	40	32.29	0	0.00	32.25	40	6,717	0.60%
2018/08/08	2	35.03	3	35.07	34.95	-1	6,375	-0.02%
2018/08/07	1	34.80	0	0.00	35.25	1	6,099	0.02%
2018/08/06	17	35.16	3	35.30	35.25	14	6,028	0.23%
2018/08/03	14	35.15	0	0.00	35.15	14	6,005	0.23%
2018/08/02	10	34.90	0	0.00	34.75	10	6,118	0.16%
2018/08/01	0.5	35.10	0	0.00	35.05	0.5	6,234	0.01%
2018/07/31	3	34.35	0	0.00	34.55	3	6,215	0.05%
2018/07/27	10	34.55	0	0.00	34.50	10	6,171	0.16%
2018/07/26	10	34.65	0	0.00	34.65	10	6,149	0.16%
2018/07/24	1	34.45	0	0.00	34.55	1	6,137	0.02%
2018/07/23	1	34.05	5	34.51	34.15	-4	6,120	-0.07%
2018/07/20	4	34.99	3	35.08	34.70	1	6,010	0.02%
2018/07/19	2	35.20	7	35.15	35.20	-5	5,960	-0.08%
2018/07/18	8	35.68	3	36.07	35.50	5	5,928	0.08%
2018/07/17	14	36.93	9	37.18	36.60	5	5,762	0.09%
2018/07/16	5.5	36.36	16	35.70	36.60	-10.5	5,339	-0.20%
2018/07/13	2	34.60	1	34.55	34.55	1	4,786	0.02%
2018/07/09	0	0.00	14	34.35	33.85	-14	4,843	-0.29%
2018/07/05	1	34.85	11	34.79	34.10	-10	4,768	-0.21%
2018/07/03	0	0.00	3	34.05	33.80	-3	4,754	-0.06%
2018/07/02	0	0.00	1	34.45	34.20	-1	4,765	-0.02%
2018/06/29	0	0.00	1	34.00	34.25	-1	4,793	-0.02%
2018/06/28	1	33.85	1	33.90	33.80	0	4,792	0.00%
2018/06/27	1	34.05	1	34.05	33.90	0	4,847	0.00%
2018/06/26	1	33.60	1	33.90	33.90	0	4,891	0.00%
2018/06/25	5	34.40	0	0.00	34.35	5	4,966	0.10%
2018/06/22	1	34.50	4	34.45	34.40	-3	5,060	-0.06%
2018/06/21	2	34.53	0	0.00	34.50	2	5,102	0.04%
2018/06/20	5	34.40	1	34.20	34.30	4	5,211	0.08%
2018/06/19	6	33.96	0	0.00	33.95	6	5,243	0.11%
2018/06/15	5	34.89	12	34.85	34.45	-7	5,246	-0.13%
2018/06/14	1	34.50	2	34.50	34.55	-1	5,173	-0.02%
2018/06/13	28	34.43	1	34.55	34.45	27	5,513	0.49%
2018/06/12	0	0.00	10	33.95	34.05	-10	5,732	-0.17%
2018/06/11	6	33.60	20	33.60	33.45	-14	5,726	-0.24%
2018/06/08	1	33.45	0	0.00	33.55	1	5,924	0.02%
2018/06/07	0	0.00	7	34.01	33.60	-7	6,123	-0.11%
2018/06/06	1	33.40	0	0.00	33.40	1	6,089	0.02%
2018/06/04	0	0.00	5	33.30	33.30	-5	6,065	-0.08%
2018/05/31	20	33.25	1	33.30	33.25	19	6,201	0.31%
2018/05/30	1	32.95	0	0.00	33.05	1	6,207	0.02%
2018/05/29	1	32.75	1	32.90	32.75	0	6,144	0.00%
2018/05/28	0	0.00	1	33.25	33.15	-1	6,108	-0.02%
2018/05/25	10	33.60	3	33.40	33.30	7	6,073	0.12%
2018/05/24	1	33.55	0	0.00	33.50	1	6,061	0.02%
2018/05/23	0	0.00	52	33.88	33.90	-52	6,042	-0.86%
2018/05/22	1	34.30	6	34.18	34.30	-5	6,002	-0.08%
2018/05/21	0	0.00	13	33.53	34.15	-13	5,877	-0.22%
2018/05/18	10	33.55	2	33.60	33.40	8	5,764	0.14%
2018/05/17	11	33.90	12	33.62	33.70	-1	5,793	-0.02%
2018/05/15	1	33.00	0	0.00	33.00	1	5,915	0.02%
2018/05/14	0	0.00	1	33.40	33.50	-1	5,932	-0.02%
2018/05/11	9	33.81	2	33.75	33.70	7	5,881	0.12%
2018/05/10	19	33.74	5	33.88	33.55	14	5,847	0.24%
2018/05/09	1	33.00	9	32.97	33.00	-8	5,625	-0.14%
2018/05/08	1	32.40	10	32.37	32.15	-9	5,456	-0.16%
2018/05/07	0	0.00	4	32.15	32.00	-4	5,402	-0.07%
2018/05/04	0	0.00	3	32.00	32.00	-3	5,384	-0.06%
2018/05/02	2	32.15	0	0.00	31.85	2	5,367	0.04%
2018/04/27	10	31.20	10	31.73	31.60	0	5,326	0.00%
2018/04/26	1	31.40	0	0.00	30.95	1	5,311	0.02%
2018/04/24	3	31.38	0	0.00	31.40	3	5,305	0.06%
2018/04/23	1	31.75	0	0.00	32.00	1	5,305	0.02%
2018/04/19	0	0.00	10	31.75	31.75	-10	5,284	-0.19%
2018/04/18	0	0.00	2	32.00	31.70	-2	5,286	-0.04%
2018/04/17	5	31.90	0	0.00	31.85	5	5,269	0.09%
2018/04/16	2	31.53	20	31.30	31.55	-18	5,253	-0.34%
2018/04/13	7	32.01	0	0.00	31.95	7	5,233	0.13%
2018/04/11	0	0.00	5	32.60	32.55	-5	5,339	-0.09%
2018/04/10	4	32.78	2	32.95	32.40	2	5,303	0.04%
2018/04/09	6	32.12	0	0.00	32.15	6	5,142	0.12%
2018/04/03	1	32.15	1	31.90	32.05	0	5,113	0.00%
2018/04/02	15	32.02	1	32.05	32.00	14	5,080	0.28%
2018/03/31	0	31.95	0	0.00	31.95	0	5,059	0.00%
2018/03/30	1	32.20	94	32.05	31.90	-93	5,051	-1.84%
2018/03/29	5	31.97	6	31.91	31.85	-1	5,005	-0.02%
2018/03/28	5	31.86	50	32.00	31.75	-45	5,058	-0.89%
2018/03/27	50	32.08	12	31.73	31.65	38	5,066	0.75%
2018/03/26	22	31.96	0	0.00	31.70	22	5,282	0.42%
2018/03/23	39	31.06	0	0.00	31.75	39	5,348	0.73%
2018/03/22	55	31.62	1	31.85	31.30	54	5,213	1.04%
2018/03/21	4	31.98	1	31.95	31.80	3	5,155	0.06%
2018/03/20	1	31.40	11	31.57	31.80	-10	5,128	-0.19%
2018/03/19	1	31.45	18	31.76	31.45	-17	5,051	-0.34%
2018/03/16	6	31.04	5	31.16	31.30	1	4,629	0.02%
2018/03/15	2	30.70	23	30.66	30.70	-21	4,303	-0.49%
2018/03/14	35	30.53	1	31.00	30.30	34	4,206	0.81%
2018/03/13	1	29.65	10	29.87	30.35	-9	4,003	-0.22%
2018/03/12	0	0.00	2	29.48	29.35	-2	3,788	-0.05%
2018/03/09	0	0.00	1	29.05	29.25	-1	3,769	-0.03%
2018/03/08	5	29.00	20	29.11	29.00	-15	3,778	-0.40%
2018/03/07	1	29.25	44	28.90	28.75	-43	3,778	-1.14%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/03/05	7	28.26	1	28.45	28.30	6	3,809	0.16%
2018/02/26	5	27.70	1	27.75	27.85	4	4,217	0.09%
2018/02/23	7	26.96	7	27.39	27.40	0	4,253	0.00%
2018/02/22	0	0.00	2	26.75	26.70	-2	4,301	-0.05%
2018/02/21	10	26.50	0	0.00	26.55	10	4,338	0.23%
2018/02/09	5	24.76	0	0.00	25.05	5	4,411	0.11%
2018/02/08	6	25.60	138	25.93	25.60	-132	4,376	-3.02%	大賣/鉅額交易
2018/02/07	15	26.48	320	26.38	26.15	-305	4,319	-7.06%	大賣/鉅額交易
2018/02/06	7	27.52	10	27.55	27.45	-3	4,217	-0.07%
2018/02/02	1	28.95	0	0.00	29.10	1	4,275	0.02%
2018/01/31	38	28.35	0	0.00	28.40	38	4,483	0.85%
2018/01/29	0	0.00	2	28.70	28.65	-2	4,656	-0.04%
2018/01/25	1	28.80	0	0.00	28.75	1	4,845	0.02%
2018/01/23	2	28.80	0	0.00	28.75	2	5,197	0.04%
2018/01/19	10	29.00	73	29.00	28.95	-63	5,418	-1.16%
2018/01/18	3	28.95	0	0.00	29.05	3	5,477	0.05%
2018/01/10	3	28.10	10	28.05	28.15	-7	7,126	-0.10%
2018/01/09	3	28.35	0	0.00	28.40	3	7,647	0.04%
2018/01/08	76	28.28	14	28.22	28.05	62	7,961	0.78%
2018/01/05	0	0.00	2	30.15	30.05	-2	7,849	-0.03%
2018/01/03	10	30.15	5	30.25	30.15	5	8,070	0.06%
2018/01/02	0	0.00	1	30.20	30.20	-1	8,132	-0.01%