至上 (8112)-國泰-台中券商分點個股進出

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
84.0
漲跌
▼1.1
漲幅
-1.29%
成交量
4,955張
產業
上市電子通路類股
856人加入追蹤

立即追蹤
本地時間:14:30

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

至上 (8112)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	32.7	84.63	16.1	84.51	84.00	16.6	11,859	0.14%
2024/04/24	32.3	85.08	20.7	84.91	85.10	11.5	11,984	0.10%
2024/04/23	7	81.73	9	81.71	82.10	-2	12,113	-0.02%
2024/04/22	29	81.05	16.7	80.73	80.80	12.3	12,137	0.10%
2024/04/19	30.4	80.65	54	80.79	81.90	-23.6	12,135	-0.19%
2024/04/18	11	83.96	9.2	84.06	83.20	1.8	11,973	0.02%
2024/04/17	45.5	83.90	16.1	83.82	84.00	29.4	11,941	0.25%
2024/04/16	26.1	83.11	68.3	83.18	82.90	-42.1	11,834	-0.36%
2024/04/15	43.7	84.61	41.5	84.86	85.90	2.1	11,654	0.02%
2024/04/12	146.5	87.25	134.7	86.76	86.60	11.9	11,465	0.10%	大買/大賣/
2024/04/11	66.2	84.27	104.6	84.62	85.20	-38.4	11,171	-0.34%	大賣/
2024/04/10	66.9	83.02	53	83.08	82.10	13.9	10,944	0.13%
2024/04/09	274.5	82.77	329.5	82.15	83.50	-55	10,705	-0.51%	大買/大賣/
2024/04/08	66.7	78.25	124.5	77.11	78.50	-57.8	10,139	-0.57%	大賣/
2024/04/03	16.7	74.48	13.5	74.79	74.80	3.3	9,939	0.03%
2024/04/02	71	74.85	18	74.83	74.80	53	9,974	0.53%
2024/04/01	11.1	73.38	32	72.81	73.60	-21	10,070	-0.21%
2024/03/29	27.8	72.82	73.8	73.30	72.80	-46	10,095	-0.46%
2024/03/28	21.4	74.46	15	74.34	74.00	6.4	10,153	0.06%
2024/03/27	32.6	73.34	21.3	73.66	74.00	11.3	10,307	0.11%
2024/03/26	46.1	73.98	42.8	74.41	73.70	3.3	10,381	0.03%
2024/03/25	44.7	75.33	52.6	75.39	75.40	-8	10,358	-0.08%
2024/03/22	114.9	75.10	63.6	75.57	75.60	51.3	10,620	0.48%	大買/
2024/03/21	146.6	75.38	157.2	75.76	77.00	-10.6	10,519	-0.10%	大買/大賣/
2024/03/20	57.6	71.51	35.5	71.53	71.70	22.1	10,233	0.22%
2024/03/19	53.2	72.28	103.8	72.11	72.10	-50.7	10,525	-0.48%	大賣/
2024/03/18	14.1	69.52	58.1	69.40	70.10	-44	10,986	-0.40%
2024/03/15	11.2	67.48	3.9	67.65	68.10	7.3	11,822	0.06%
2024/03/14	22.7	67.75	11	67.69	67.40	11.7	12,565	0.09%
2024/03/13	75.1	68.49	33.4	69.18	68.40	41.7	13,150	0.32%
2024/03/12	126.7	69.87	127.2	70.37	69.60	-0.5	12,989	0.00%	大買/大賣/
2024/03/11	79.4	68.63	73.3	68.49	68.60	6.2	12,537	0.05%
2024/03/08	95.3	67.49	91.1	67.54	66.80	4.2	12,335	0.03%
2024/03/07	164.3	68.80	143	69.37	67.50	21.3	12,051	0.18%	大買/大賣/
2024/03/06	48.3	66.39	112.8	65.77	66.90	-64.5	11,467	-0.56%	大賣/
2024/03/05	55.6	64.55	47	64.77	64.40	8.7	11,470	0.08%
2024/03/04	64.5	63.96	58.3	64.17	64.00	6.2	11,550	0.05%
2024/03/01	20.7	62.86	30	62.91	62.60	-9.3	11,375	-0.08%
2024/02/29	72.6	62.89	101.2	62.85	62.40	-28.7	11,336	-0.25%	大賣/
2024/02/27	29.3	62.04	13.1	62.32	61.70	16.2	11,206	0.14%
2024/02/26	41.2	62.30	7	62.39	62.30	34.2	11,166	0.31%
2024/02/23	36.2	63.49	41	63.83	63.10	-4.8	11,113	-0.04%
2024/02/22	12.5	63.01	27	62.91	63.20	-14.5	11,086	-0.13%
2024/02/21	38.1	63.61	19.1	63.44	63.20	19	11,063	0.17%
2024/02/20	149	65.01	78.9	64.39	63.60	70.1	11,038	0.64%	大買/
2024/02/19	61.9	63.93	80.6	64.11	64.80	-18.7	10,812	-0.17%
2024/02/16	21.1	62.53	12	62.52	62.70	9.1	10,652	0.09%
2024/02/15	15.1	61.57	18	61.58	61.90	-2.9	10,601	-0.03%
2024/02/05	31.3	60.88	4	60.88	60.90	27.2	10,572	0.26%
2024/02/02	5.1	60.84	6.1	60.71	60.80	-1	10,572	-0.01%
2024/02/01	9.1	60.94	7.1	60.92	61.10	2	10,591	0.02%
2024/01/31	2.1	60.20	2	60.20	60.20	0.1	10,583	0.00%
2024/01/30	13.6	60.23	13	60.39	60.10	0.6	10,621	0.01%
2024/01/29	1	60.70	2	60.35	60.90	-1	10,612	-0.01%
2024/01/26	2.1	60.11	3	60.07	60.30	-0.9	10,621	-0.01%
2024/01/25	24.6	60.52	6.1	60.39	60.20	18.5	10,653	0.17%
2024/01/24	10	61.47	4	61.73	61.30	6	10,710	0.06%
2024/01/23	9.3	61.98	10	61.86	61.70	-0.7	10,759	-0.01%
2024/01/22	8.2	62.25	15.1	62.42	62.50	-6.9	10,750	-0.06%
2024/01/19	5.1	60.74	13.7	60.82	60.90	-8.5	10,686	-0.08%
2024/01/18	37.6	61.81	35.2	61.79	60.70	2.5	10,683	0.02%
2024/01/17	101.5	64.00	74.7	64.25	63.90	26.8	10,517	0.26%	大買/
2024/01/16	57.1	63.04	20.2	63.24	63.70	36.9	10,256	0.36%
2024/01/15	54	62.76	94.7	62.96	63.00	-40.6	10,200	-0.40%
2024/01/12	18.2	61.63	4	61.78	61.50	14.2	10,128	0.14%
2024/01/11	7	60.77	6.2	60.75	61.30	0.8	10,142	0.01%
2024/01/10	5.1	60.86	15.5	61.16	61.10	-10.5	10,148	-0.10%
2024/01/09	9.1	61.08	17	60.99	61.30	-7.9	10,148	-0.08%
2024/01/08	4.2	60.84	21.8	61.03	61.10	-17.6	10,164	-0.17%
2024/01/05	53.3	61.87	33.5	61.66	61.00	19.8	10,189	0.19%
2024/01/04	7.3	61.01	6.4	61.23	61.30	0.9	10,082	0.01%
2024/01/03	15.2	60.83	28.1	60.97	60.80	-12.8	10,060	-0.13%
2024/01/02	57	60.74	18.3	60.93	61.10	38.7	10,074	0.38%
2023/12/29	11.8	60.39	23.2	60.54	60.50	-11.4	10,050	-0.11%
2023/12/28	36.9	59.69	31	59.64	59.70	5.9	10,007	0.06%
2023/12/27	25.5	60.10	34.6	60.31	60.30	-9	10,084	-0.09%
2023/12/26	25.5	59.13	12	59.40	59.70	13.5	9,984	0.14%
2023/12/25	57.4	59.37	14.4	59.00	59.00	43.1	9,956	0.43%
2023/12/22	39.6	60.04	14.4	60.47	59.90	25.2	9,845	0.26%
2023/12/21	41.8	59.85	18.8	59.85	60.00	23.1	9,801	0.24%
2023/12/20	46.5	61.19	17	61.29	60.80	29.5	9,808	0.30%
2023/12/19	82.9	61.63	70	61.51	61.30	12.9	9,707	0.13%
2023/12/18	133.2	67.02	115.4	65.87	65.10	17.7	9,440	0.19%	大買/大賣/
2023/12/15	69	68.81	116.5	68.88	68.00	-47.5	9,308	-0.51%	大賣/
2023/12/14	244.5	71.66	281.9	71.92	71.10	-37.4	9,309	-0.40%	大買/大賣/
2023/12/13	404.7	71.56	323.2	71.62	71.50	81.5	8,959	0.91%	大買/大賣/
2023/12/12	281	69.59	351.8	69.21	68.90	-70.9	8,387	-0.84%	大買/大賣/
2023/12/11	381.8	66.08	333	67.00	68.30	48.7	7,654	0.64%	大買/大賣/
2023/12/08	377.6	58.57	440	60.74	62.10	-62.5	6,960	-0.90%	大買/大賣/
2023/12/07	29.1	56.51	148.1	56.34	56.50	-119.1	6,457	-1.84%	大賣/鉅額交易
2023/12/06	40.1	55.71	26.2	55.84	55.80	13.9	6,522	0.21%
2023/12/05	104.1	55.47	5	55.64	55.90	99.1	6,865	1.44%	大買/
2023/12/04	78.1	56.24	29.1	56.60	55.90	49	7,563	0.65%
2023/12/01	7	55.76	20.5	55.83	55.90	-13.5	8,376	-0.16%
2023/11/30	69.1	56.57	74.5	56.51	55.90	-5.4	8,432	-0.06%
2023/11/29	38.1	55.38	82.7	55.41	55.70	-44.6	8,175	-0.55%
2023/11/28	2.8	53.32	6.3	53.30	53.60	-3.5	7,944	-0.04%
2023/11/27	10.3	53.25	2	53.35	53.20	8.3	8,023	0.10%
2023/11/24	16.5	53.27	3	53.23	53.20	13.5	8,068	0.17%
2023/11/22	26.5	53.55	49	53.50	53.30	-22.5	8,151	-0.28%
2023/11/21	64.2	54.25	7.2	54.35	54.40	57	8,222	0.69%
2023/11/20	11	54.05	8.7	54.11	54.40	2.3	8,278	0.03%
2023/11/17	1.3	53.60	9	53.50	53.40	-7.7	8,290	-0.09%
2023/11/16	17.2	53.09	21.6	53.15	53.50	-4.4	8,289	-0.05%
2023/11/15	34	53.74	27.5	53.40	53.30	6.5	8,305	0.08%
2023/11/14	7	53.54	9	53.66	53.60	-2	8,334	-0.02%
2023/11/13	15	53.16	9	53.47	53.20	6	8,409	0.07%
2023/11/10	24.7	53.61	25.3	53.63	53.60	-0.6	8,459	-0.01%
2023/11/09	11.8	54.03	20.1	54.01	54.10	-8.3	8,586	-0.10%
2023/11/08	2.2	55.15	10.9	55.12	54.90	-8.7	8,686	-0.10%
2023/11/07	16.2	54.57	19	54.28	54.30	-2.8	9,019	-0.03%
2023/11/06	4.3	55.29	10.3	55.18	55.20	-6	9,309	-0.06%
2023/11/03	4.8	55.79	15.6	55.63	55.40	-10.7	9,327	-0.12%
2023/11/02	7.1	56.39	3.3	56.48	55.90	3.8	9,323	0.04%
2023/11/01	19	56.23	48.7	55.98	56.20	-29.7	9,300	-0.32%
2023/10/31	19	55.71	11.1	55.74	55.60	8	9,213	0.09%
2023/10/30	2	54.60	9.1	54.73	55.40	-7	9,174	-0.08%
2023/10/27	7	54.07	9.3	54.37	54.30	-2.3	9,179	-0.03%
2023/10/26	7.6	53.65	2.3	53.81	53.80	5.3	9,232	0.06%
2023/10/25	20.2	55.62	16	55.31	54.90	4.2	9,232	0.05%
2023/10/24	6.2	55.01	4	55.30	55.30	2.2	9,315	0.02%
2023/10/23	4	54.40	6.2	54.65	54.90	-2.2	9,409	-0.02%
2023/10/20	12.3	53.97	9.3	53.92	54.20	3	9,481	0.03%
2023/10/19	23.1	53.93	9.1	53.80	54.60	14	9,479	0.15%
2023/10/18	3.3	52.81	35.7	52.71	52.80	-32.4	9,452	-0.34%
2023/10/17	7	53.90	4	54.20	53.60	3	9,445	0.03%
2023/10/16	17	53.27	49.4	53.42	53.40	-32.4	9,528	-0.34%
2023/10/13	65.5	54.85	27.3	54.54	54.30	38.2	9,581	0.40%
2023/10/12	10.1	55.78	37.1	55.68	55.60	-27	9,622	-0.28%
2023/10/11	9.3	56.25	32.1	55.56	55.40	-22.8	9,790	-0.23%
2023/10/06	32.9	55.44	39.4	55.24	56.00	-6.5	9,756	-0.07%
2023/10/05	38.2	56.61	30	56.26	55.90	8.2	9,667	0.08%
2023/10/04	18.3	55.96	32.5	56.19	56.40	-14.3	9,596	-0.15%
2023/10/03	49.3	56.59	47.8	56.09	56.10	1.5	9,560	0.02%
2023/10/02	23.9	55.20	40.3	55.20	55.30	-16.4	9,442	-0.17%
2023/09/28	6.3	55.00	9	55.08	55.10	-2.7	9,527	-0.03%
2023/09/27	5	54.74	54.8	55.07	55.00	-49.8	9,598	-0.52%
2023/09/26	85.3	55.46	63	55.07	54.60	22.3	9,605	0.23%
2023/09/25	41.6	55.13	52.6	55.03	55.30	-11	9,481	-0.12%
2023/09/22	5.3	53.55	12.8	53.19	54.40	-7.5	9,348	-0.08%
2023/09/21	24.5	54.09	52.8	53.98	53.80	-28.2	9,299	-0.30%
2023/09/20	33.4	54.51	75.8	54.48	54.10	-42.4	9,202	-0.46%
2023/09/19	111.7	55.30	94.1	55.33	54.80	17.5	9,020	0.19%	大買/
2023/09/18	52.5	54.57	75	54.76	54.40	-22.5	8,707	-0.26%
2023/09/15	64	54.31	118.7	54.12	54.10	-54.7	8,549	-0.64%	大賣/
2023/09/14	84.5	53.95	93.7	53.70	53.20	-9.1	8,319	-0.11%
2023/09/13	44.9	52.61	52	52.75	52.70	-7.2	8,029	-0.09%
2023/09/12	34.4	51.69	49.8	51.88	51.80	-15.3	7,828	-0.20%
2023/09/11	38.5	50.68	28.3	50.73	50.60	10.2	7,656	0.13%
2023/09/08	124.1	51.38	133.4	51.34	51.10	-9.4	7,604	-0.12%	大買/大賣/
2023/09/07	283.7	52.16	215.2	51.82	50.40	68.5	7,266	0.94%	大買/大賣/
2023/09/06	215.2	52.57	199.1	53.06	55.20	16.1	6,606	0.24%	大買/大賣/
2023/09/05	27.1	49.72	45.8	50.02	50.20	-18.6	5,774	-0.32%
2023/09/04	20	48.49	5.5	48.22	48.40	14.5	5,700	0.25%
2023/09/01	3.5	48.30	3	48.45	48.20	0.5	5,771	0.01%
2023/08/31	8.1	47.70	9.4	47.83	48.20	-1.3	5,764	-0.02%
2023/08/30	37.1	48.60	27.2	48.47	48.20	9.9	5,726	0.17%
2023/08/29	14.3	48.97	5.4	49.26	49.20	8.8	5,728	0.15%
2023/08/28	11.3	49.55	4	49.48	49.25	7.3	5,701	0.13%
2023/08/25	14.2	49.89	122.9	49.99	49.85	-108.7	5,664	-1.92%	大賣/鉅額交易
2023/08/24	93.1	49.12	30	48.98	49.10	63.1	5,566	1.13%
2023/08/23	18.1	49.84	51	49.61	49.75	-32.9	5,486	-0.60%
2023/08/22	14.1	49.67	18	49.85	49.55	-3.9	5,441	-0.07%
2023/08/21	39.5	49.79	17.1	49.63	49.90	22.3	5,409	0.41%
2023/08/18	33.7	50.29	40.1	49.87	49.65	-6.4	5,364	-0.12%
2023/08/17	73	50.13	22.2	49.91	50.40	50.9	5,300	0.96%
2023/08/16	31.2	48.59	27.1	49.13	48.95	4.1	5,211	0.08%
2023/08/15	57.6	47.97	67.3	48.79	49.25	-9.7	5,131	-0.19%
2023/08/14	47.7	50.38	31.7	50.44	49.95	16	5,014	0.32%
2023/08/11	64.8	51.00	113.3	51.12	51.20	-48.5	4,888	-0.99%	大賣/
2023/08/10	128.8	50.40	113	50.20	49.35	15.8	4,537	0.35%	大買/大賣/
2023/08/09	18	49.08	25.6	49.08	49.20	-7.6	4,205	-0.18%
2023/08/08	6	48.28	1.2	48.64	48.60	4.8	4,182	0.11%
2023/08/07	4.5	47.99	10.7	48.21	48.35	-6.2	4,176	-0.15%
2023/08/04	11.3	47.69	8.7	47.53	47.80	2.6	4,190	0.06%
2023/08/02	4.2	47.51	7	47.53	47.40	-2.8	4,158	-0.07%
2023/08/01	13.1	47.72	5.1	47.71	47.90	8	4,129	0.19%
2023/07/31	9.5	48.82	18	49.27	48.30	-8.5	4,092	-0.21%
2023/07/28	11.6	48.94	16.2	49.47	49.05	-4.6	4,033	-0.11%
2023/07/27	37.1	50.13	47	49.35	49.30	-10	3,992	-0.25%
2023/07/26	30.3	49.75	37.2	49.75	49.85	-6.9	3,900	-0.18%
2023/07/25	42.9	48.90	65.2	48.91	49.05	-22.3	3,774	-0.59%
2023/07/24	9.1	48.48	18.7	48.53	48.55	-9.5	3,672	-0.26%
2023/07/21	8	48.04	11	48.11	48.40	-3	3,631	-0.08%
2023/07/20	17.2	47.63	9.6	47.88	48.30	7.6	3,602	0.21%
2023/07/19	19.4	48.24	37.2	48.17	47.95	-17.9	3,545	-0.50%
2023/07/18	19	48.28	37	47.89	47.95	-18	3,462	-0.52%
2023/07/17	31	46.85	20	46.73	47.00	11	3,335	0.33%
2023/07/14	40.8	47.08	68	46.40	47.40	-27.1	3,225	-0.84%
2023/07/13	8.4	43.87	5	43.70	43.85	3.4	3,018	0.11%
2023/07/12	21.1	43.13	3	43.23	43.15	18.1	3,001	0.60%
2023/07/11	6	43.03	4.1	42.73	43.10	2	2,999	0.07%
2023/07/10	30.7	42.43	20	42.41	42.20	10.6	2,993	0.35%
2023/07/07	22.9	43.27	3	43.22	43.40	19.9	2,960	0.67%
2023/07/06	59.5	44.29	47.5	44.29	44.20	12	2,919	0.41%
2023/07/05	45.6	48.50	59	48.51	48.35	-13.4	2,745	-0.49%
2023/07/04	29.6	48.61	1	48.80	48.80	28.6	2,626	1.09%
2023/07/03	9.2	48.91	8	49.01	48.85	1.2	2,570	0.05%
2023/06/30	7.4	48.41	12	48.41	48.40	-4.6	2,544	-0.18%
2023/06/29	52.8	49.03	2	48.73	48.75	50.8	2,508	2.03%
2023/06/28	1.3	48.61	4	48.75	48.80	-2.7	2,460	-0.11%
2023/06/27	28.6	48.42	27.2	48.10	48.20	1.4	2,449	0.06%
2023/06/26	6.1	48.93	10	48.85	48.90	-3.9	2,440	-0.16%
2023/06/21	21.4	48.46	5.2	48.34	48.85	16.1	2,433	0.66%
2023/06/20	20.7	48.59	65	48.63	48.25	-44.3	2,405	-1.84%
2023/06/19	30.1	48.97	27.6	48.88	48.85	2.5	2,418	0.10%
2023/06/16	19.7	49.09	34	48.92	48.90	-14.3	2,470	-0.58%
2023/06/15	33.6	49.93	27.6	49.89	49.95	6	2,456	0.24%
2023/06/14	8.6	50.04	12	49.98	50.40	-3.4	2,548	-0.13%
2023/06/13	23.2	49.75	7	49.76	49.60	16.2	2,519	0.64%
2023/06/12	13	49.43	38	49.45	49.90	-25	2,567	-0.97%
2023/06/09	57.9	49.06	31	49.17	49.45	26.9	2,587	1.04%
2023/06/08	31.6	49.44	17	49.44	49.50	14.5	2,633	0.55%
2023/06/07	18.1	48.96	14.2	49.05	49.15	3.9	2,732	0.14%
2023/06/06	10	47.72	4	47.96	48.15	6	2,785	0.22%
2023/06/05	10.3	48.20	0	48.23	48.00	10.2	2,788	0.37%
2023/06/02	27	47.38	4.3	47.47	47.70	22.7	2,794	0.81%
2023/06/01	4.5	46.67	2.2	46.49	46.75	2.4	2,843	0.08%
2023/05/31	1	46.10	3	46.10	46.25	-2	3,021	-0.07%
2023/05/30	12.3	46.16	0	0.00	46.05	12.3	3,223	0.38%
2023/05/29	6.1	46.22	3.2	46.25	46.30	2.9	3,236	0.09%
2023/05/26	0	0.00	0	45.65	45.75	0	3,224	0.00%
2023/05/25	9.2	45.67	0	0.00	45.65	9.2	3,232	0.28%
2023/05/24	2.6	45.74	0	46.10	45.90	2.6	3,229	0.08%
2023/05/23	11	45.75	8	45.81	45.80	3	3,230	0.09%
2023/05/22	8.2	45.81	0.1	45.85	45.80	8.1	3,230	0.25%
2023/05/19	2	45.58	33.5	45.55	45.60	-31.5	3,216	-0.98%
2023/05/18	4	45.21	25	45.36	45.45	-21	3,196	-0.66%
2023/05/17	7	45.01	15.1	44.99	45.05	-8.1	3,152	-0.26%
2023/05/16	8.1	44.73	1.7	44.94	44.65	6.4	3,114	0.21%
2023/05/15	1.1	44.76	1.2	44.93	44.80	-0.1	3,096	0.00%
2023/05/12	2	44.85	1	45.00	44.95	1	3,079	0.03%
2023/05/11	5	44.69	3	44.77	44.75	2	3,058	0.07%
2023/05/10	1	44.95	7	44.81	44.90	-6	3,077	-0.19%
2023/05/09	18.1	44.26	0	0.00	44.30	18.1	3,029	0.60%
2023/05/08	8	44.50	21.1	44.65	44.55	-13.1	3,019	-0.43%
2023/05/05	8.4	44.53	2.1	44.55	44.65	6.3	3,018	0.21%
2023/05/04	15.1	44.45	1	44.55	44.55	14.1	3,021	0.47%
2023/05/03	1.1	43.88	0	0.00	44.15	1.1	3,007	0.04%
2023/05/02	1.1	43.27	16	43.68	43.50	-14.9	2,998	-0.50%
2023/04/28	21.1	43.51	2.1	43.47	43.40	19	2,987	0.64%
2023/04/27	1.3	43.47	5	43.65	43.55	-3.8	2,973	-0.13%
2023/04/26	6	42.95	4	42.79	43.45	2	2,963	0.07%
2023/04/25	11	43.27	14	43.08	43.05	-3	2,946	-0.10%
2023/04/24	5.1	43.37	11.1	43.40	43.55	-6	2,927	-0.21%
2023/04/21	12.2	44.01	14.2	43.60	43.45	-2	2,916	-0.07%
2023/04/20	4.1	44.30	1	44.30	44.25	3.1	2,889	0.11%
2023/04/19	0.1	44.45	7	44.41	44.35	-7	2,891	-0.24%
2023/04/18	2	44.50	14	44.58	44.50	-12	2,886	-0.42%
2023/04/17	2.1	44.48	1	44.70	44.70	1.1	2,903	0.04%
2023/04/14	0.1	44.26	0	0.00	44.30	0.1	2,888	0.01%
2023/04/13	2.3	44.58	2	44.85	44.20	0.3	2,864	0.01%
2023/04/12	18.6	44.55	6.2	44.60	44.60	12.3	2,835	0.44%
2023/04/11	10	44.58	8	44.69	44.80	2	2,800	0.07%
2023/04/10	7	44.74	1.1	44.62	44.65	5.9	2,780	0.21%
2023/04/07	4	44.81	5	45.00	45.10	-1	2,753	-0.04%
2023/04/06	4	44.59	5	44.71	45.00	-1	2,714	-0.04%
2023/03/31	1.4	44.36	3	44.28	44.55	-1.6	2,681	-0.06%
2023/03/30	5	43.90	1.1	43.95	43.90	3.9	2,617	0.15%
2023/03/29	1	43.90	6	43.88	43.90	-5	2,601	-0.19%
2023/03/28	4.8	43.86	5	43.78	43.75	-0.2	2,596	-0.01%
2023/03/27	9	43.99	5	43.86	43.95	4	2,572	0.16%
2023/03/24	18.1	43.79	11.7	43.84	43.75	6.4	2,562	0.25%
2023/03/23	12	43.74	18	43.69	43.80	-6	2,541	-0.24%
2023/03/22	5.1	43.92	2	43.93	43.80	3.1	2,522	0.12%
2023/03/21	6.7	43.28	15.1	43.35	43.60	-8.4	2,472	-0.34%
2023/03/20	8.1	42.73	6.2	42.85	42.85	1.9	2,388	0.08%
2023/03/17	11.3	42.97	10	43.10	43.20	1.2	2,322	0.05%
2023/03/16	11.7	42.83	11.1	42.95	42.80	0.6	2,195	0.03%
2023/03/15	24.9	43.08	32.3	43.05	42.85	-7.4	2,171	-0.34%
2023/03/14	6	42.84	6.2	42.89	42.75	-0.2	2,080	-0.01%
2023/03/13	13	42.52	28.4	42.74	42.95	-15.4	1,994	-0.77%
2023/03/10	21.3	42.69	28	42.70	42.60	-6.7	1,881	-0.36%
2023/03/09	51.6	42.52	73.6	42.54	42.20	-22	1,739	-1.26%
2023/03/08	12	40.95	1.1	41.33	41.15	10.9	1,593	0.68%
2023/03/07	41.6	40.82	16.3	40.88	41.00	25.3	1,553	1.63%
2023/03/06	46.6	41.41	30.3	41.40	41.45	16.2	1,494	1.09%
2023/03/03	43.2	42.40	47.7	42.48	42.75	-4.5	1,384	-0.33%
2023/03/02	65.4	40.91	81.3	40.58	41.35	-15.9	1,175	-1.35%
2023/03/01	12	38.90	2.1	39.04	39.05	10	958	1.04%
2023/02/24	0.1	38.50	2	38.50	38.60	-2	933	-0.21%
2023/02/23	13.2	38.62	1	38.75	38.65	12.2	920	1.32%
2023/02/22	4.1	38.23	4	38.40	38.60	0.1	909	0.01%
2023/02/21	1.3	38.41	2	38.60	38.60	-0.7	907	-0.08%
2023/02/20	4	37.96	1	38.25	38.25	3	905	0.33%
2023/02/17	3	37.77	2.1	37.82	37.85	0.9	903	0.10%
2023/02/16	1	37.65	1.3	37.69	37.75	-0.3	911	-0.03%
2023/02/15	2.1	37.52	6	37.58	37.60	-3.9	929	-0.42%
2023/02/14	0.2	37.73	0.8	37.52	37.70	-0.6	938	-0.06%
2023/02/13	2.4	37.41	2	37.40	37.45	0.4	951	0.04%
2023/02/10	1	37.40	0	0.00	37.40	1	964	0.11%
2023/02/09	1	37.60	0	0.00	37.50	1	973	0.10%
2023/02/08	11.4	37.44	2	37.40	37.45	9.4	968	0.97%
2023/02/07	3.2	38.23	71	38.24	38.25	-67.8	921	-7.35%
2023/02/06	2.1	38.08	4	38.20	38.25	-1.9	918	-0.21%
2023/02/03	0	0.00	7	38.06	38.30	-7	920	-0.76%
2023/02/02	0.2	38.01	4.1	37.83	38.10	-3.9	907	-0.43%
2023/02/01	0.1	37.50	2	37.45	37.50	-1.9	888	-0.22%
2023/01/31	3.6	37.50	2	37.68	37.30	1.6	885	0.18%
2023/01/30	0	0.00	4.1	37.60	37.60	-4.1	869	-0.47%
2023/01/17	0	36.95	0	37.05	37.10	0	856	0.00%
2023/01/16	0	36.70	0	0.00	36.60	0	851	0.00%
2023/01/13	3.8	36.76	5	36.72	36.60	-1.2	856	-0.14%
2023/01/12	3	36.90	1	36.90	36.90	2	866	0.23%
2023/01/11	4	36.90	0	0.00	36.90	4	868	0.46%
2023/01/10	1.1	37.06	8	37.09	37.10	-6.9	873	-0.79%
2023/01/09	7	37.09	2	37.10	37.15	5	874	0.57%
2023/01/06	7.3	36.94	1	37.00	37.00	6.3	876	0.72%
2023/01/05	8	37.03	7	36.84	36.85	1	894	0.11%
2023/01/04	0	36.20	0	0.00	36.20	0	878	0.00%
2023/01/03	0	35.90	0	0.00	35.80	0	887	0.00%
2022/12/30	1	35.95	9	35.95	35.80	-8	888	-0.90%
2022/12/29	0.1	35.66	1	35.60	35.65	-0.9	890	-0.10%
2022/12/27	0	0.00	1	36.15	35.95	-1	914	-0.11%
2022/12/23	1	35.90	0	0.00	36.05	1	952	0.10%
2022/12/20	2.2	35.93	0	0.00	35.30	2.2	1,013	0.22%
2022/12/19	1.1	35.90	0	0.00	35.90	1.1	1,039	0.11%
2022/12/16	4	36.29	2	36.20	35.85	2	1,044	0.19%
2022/12/15	0.1	36.75	1	36.60	36.55	-1	1,032	-0.09%
2022/12/14	1	36.55	2	36.68	36.50	-1	1,048	-0.10%
2022/12/13	1	36.45	1	36.55	36.40	0	1,052	0.00%
2022/12/12	5.2	36.38	2	36.45	36.40	3.2	1,061	0.30%
2022/12/09	0	36.70	1	36.70	36.65	-1	1,092	-0.09%
2022/12/08	0.1	36.33	2	36.40	36.55	-1.9	1,114	-0.17%
2022/12/07	30.1	36.42	24	36.50	36.40	6.1	1,132	0.54%
2022/12/06	3.2	37.78	1	37.95	37.50	2.2	1,123	0.20%
2022/12/05	2	38.20	2	38.30	38.10	0	1,132	0.00%
2022/12/02	0	0.00	21.1	38.00	38.00	-21.1	1,142	-1.84%
2022/12/01	2	37.83	0.3	38.00	37.95	1.7	1,167	0.14%
2022/11/30	0.1	37.76	2	37.63	37.95	-1.9	1,163	-0.16%
2022/11/29	1	37.20	0	0.00	37.30	1	1,157	0.09%
2022/11/28	0.1	37.45	10	37.15	37.20	-9.9	1,171	-0.84%
2022/11/24	1	36.95	0	0.00	37.10	1	1,198	0.08%
2022/11/23	0	0.00	2	36.90	36.85	-2	1,197	-0.17%
2022/11/21	0.1	36.70	0	0.00	36.55	0.1	1,219	0.01%
2022/11/17	0	36.82	1	36.65	36.70	-1	1,230	-0.08%
2022/11/16	5	36.75	0	0.00	36.80	5	1,230	0.41%
2022/11/15	5	36.65	0.2	36.50	36.70	4.8	1,228	0.39%
2022/11/14	1	36.25	3	36.30	36.35	-2	1,244	-0.16%
2022/11/11	3	36.52	20	36.67	36.40	-17	1,248	-1.36%
2022/11/10	0	35.80	3	35.85	36.30	-3	1,244	-0.24%
2022/11/09	4.2	35.89	3	35.90	35.90	1.2	1,248	0.09%
2022/11/08	3	35.53	2.1	35.78	35.60	1	1,247	0.08%
2022/11/07	0.1	35.10	1.3	35.12	35.20	-1.2	1,263	-0.10%
2022/11/04	2.1	34.13	2.1	34.33	34.45	-0.1	1,269	0.00%
2022/11/03	2.1	34.25	3	34.43	34.40	-0.9	1,279	-0.07%
2022/11/02	2	34.08	7	34.18	34.30	-5	1,282	-0.39%
2022/11/01	3	33.57	3.3	33.56	33.85	-0.3	1,291	-0.03%
2022/10/31	2	33.35	3	33.42	33.15	-1	1,299	-0.08%
2022/10/28	1	33.15	0	0.00	33.00	1	1,323	0.08%
2022/10/27	0.1	33.25	1.3	33.04	33.35	-1.2	1,343	-0.09%
2022/10/26	2	32.80	1	32.80	32.80	1	1,352	0.07%
2022/10/25	1	32.85	0	0.00	32.75	1	1,369	0.08%
2022/10/24	0.4	33.41	1	33.35	33.15	-0.7	1,380	-0.05%
2022/10/21	7.1	33.38	2	33.40	33.05	5.1	1,383	0.37%
2022/10/19	2.1	33.45	5	33.59	33.40	-2.9	1,397	-0.21%
2022/10/18	2	32.90	4	33.25	33.60	-2	1,405	-0.14%
2022/10/17	1.1	32.98	0	0.00	33.05	1.1	1,421	0.07%
2022/10/14	1	32.65	1	33.30	33.30	0	1,460	0.00%
2022/10/13	5.1	32.80	1	32.40	32.30	4.1	1,493	0.27%
2022/10/12	3	33.53	2	33.80	33.55	1	1,497	0.07%
2022/10/11	3.1	33.75	0	0.00	33.75	3.1	1,516	0.20%
2022/10/07	1.1	34.58	0	0.00	34.45	1.1	1,556	0.07%
2022/10/06	1.1	34.83	0	0.00	34.80	1.1	1,672	0.07%
2022/10/05	1.1	35.21	0	0.00	35.00	1.1	1,760	0.06%
2022/10/04	1	34.55	1	34.75	34.75	0	1,820	0.00%
2022/10/03	3	34.10	1	34.15	34.15	2	1,888	0.11%
2022/09/30	6.2	33.25	21	33.24	34.05	-14.8	1,928	-0.76%
2022/09/29	2.1	33.53	1	33.60	33.55	1.1	1,939	0.06%
2022/09/28	11.2	33.17	2.1	33.44	33.05	9.2	1,970	0.46%
2022/09/27	1.1	33.96	1	34.00	34.10	0.1	1,978	0.01%
2022/09/26	6.7	34.43	1.4	34.66	34.05	5.3	1,989	0.27%
2022/09/23	3.2	35.67	0	0.00	35.45	3.2	2,014	0.16%
2022/09/22	0.1	35.62	0	0.00	35.60	0.1	2,045	0.00%
2022/09/21	1.3	36.06	0	0.00	36.00	1.3	2,039	0.06%
2022/09/20	5	36.15	2	36.25	36.35	3	2,026	0.15%
2022/09/19	4	36.15	0	0.00	36.10	4	2,044	0.20%
2022/09/16	7.4	36.57	0	0.00	36.45	7.4	2,062	0.36%
2022/09/15	11.1	36.82	0	0.00	36.70	11.1	2,064	0.54%
2022/09/14	5.1	37.08	0	0.00	37.00	5.1	2,084	0.24%
2022/09/13	14.2	36.92	0	0.00	36.85	14.2	2,080	0.68%
2022/09/12	61	37.29	5	37.25	37.35	56	2,096	2.67%
2022/09/08	0.3	36.05	0	0.00	36.15	0.3	2,115	0.01%
2022/09/07	0.2	35.78	1	35.65	35.65	-0.8	2,111	-0.04%
2022/09/06	1.1	36.69	0	0.00	36.45	1.1	2,094	0.05%
2022/09/05	2	36.75	0.7	36.95	36.70	1.3	2,096	0.06%
2022/09/02	2.1	37.05	2	37.03	37.00	0.1	2,101	0.00%
2022/09/01	4.5	37.30	3	37.17	37.20	1.5	2,096	0.07%
2022/08/31	7.1	37.68	2	37.70	37.65	5.1	2,086	0.24%
2022/08/30	0.1	38.10	0	0.00	37.95	0.1	2,076	0.00%
2022/08/29	5	37.32	1	37.55	37.85	4	2,082	0.19%
2022/08/26	12	38.19	2	38.15	38.10	10	2,069	0.48%
2022/08/25	0.5	38.30	0	0.00	38.15	0.5	2,067	0.02%
2022/08/24	5.2	38.05	1	38.05	38.10	4.2	2,077	0.20%
2022/08/23	1	38.05	0	0.00	38.05	1	2,081	0.05%
2022/08/22	2	38.08	0	0.00	38.25	2	2,102	0.10%
2022/08/19	2.1	38.30	0	0.00	38.30	2.1	2,101	0.10%
2022/08/18	13.1	38.13	4	38.05	38.30	9.1	2,089	0.44%
2022/08/17	6	38.42	0	0.00	38.45	6	2,083	0.29%
2022/08/16	3.1	38.47	1	38.55	38.50	2.1	2,077	0.10%
2022/08/15	15	38.66	10	38.82	38.70	5	2,078	0.24%
2022/08/12	1	38.69	0.2	38.20	38.70	0.8	2,076	0.04%
2022/08/11	0	37.70	15	37.57	37.75	-15	2,058	-0.73%
2022/08/10	0	0.00	1	37.10	37.10	-1	2,062	-0.05%
2022/08/09	1.1	37.13	0	0.00	37.15	1.1	2,086	0.05%
2022/08/08	1	36.60	5	36.71	36.85	-4	2,107	-0.19%
2022/08/05	4.1	36.70	5.2	36.73	36.70	-1.1	2,114	-0.05%
2022/08/04	5.7	36.35	4	36.40	36.65	1.7	2,127	0.08%
2022/08/03	4.1	36.95	10	37.00	36.95	-5.9	2,122	-0.28%
2022/08/02	1.4	37.37	1	37.25	37.30	0.4	2,144	0.02%
2022/08/01	1	37.70	0	0.00	37.80	1	2,233	0.05%
2022/07/29	2	37.08	0	0.00	37.00	2	2,236	0.09%
2022/07/28	0	0.00	3	37.05	37.05	-3	2,239	-0.13%
2022/07/27	2	36.75	5	36.85	36.95	-3	2,241	-0.13%
2022/07/26	7.3	36.90	11	36.70	36.80	-3.7	2,236	-0.17%
2022/07/25	4.3	37.19	2	36.98	37.10	2.3	2,241	0.10%
2022/07/22	7.8	37.33	2	37.50	37.30	5.8	2,262	0.26%
2022/07/21	4.3	36.73	5	36.65	37.00	-0.8	2,288	-0.03%
2022/07/20	13.2	36.17	8	36.15	35.95	5.2	2,304	0.23%
2022/07/19	1.2	35.27	1	34.90	35.50	0.2	2,309	0.01%
2022/07/18	8	34.49	3	34.57	34.70	5	2,316	0.22%
2022/07/15	7.4	33.91	2	34.05	34.05	5.4	2,305	0.24%
2022/07/14	19.7	34.45	7	34.39	34.45	12.7	2,277	0.56%
2022/07/13	8.1	38.59	6	38.63	38.70	2.1	2,180	0.10%
2022/07/12	13.5	38.10	15	38.01	37.80	-1.5	2,130	-0.07%
2022/07/11	7.1	39.13	2	39.40	39.20	5.1	2,083	0.25%
2022/07/08	5	40.94	1	40.85	40.90	4	2,032	0.20%
2022/07/07	1.1	39.60	2	39.75	40.05	-0.9	2,004	-0.04%
2022/07/06	5.5	39.96	0.1	39.80	39.50	5.4	2,021	0.27%
2022/07/05	3	40.25	1.1	40.48	40.45	2	2,055	0.09%
2022/07/04	1.1	39.81	7.4	40.16	39.85	-6.3	2,061	-0.31%
2022/07/01	4.6	40.32	2.3	40.26	39.90	2.4	2,113	0.11%
2022/06/30	10.4	42.12	9	41.90	42.05	1.4	2,074	0.07%
2022/06/29	3.2	43.53	0	0.00	43.30	3.2	2,064	0.15%
2022/06/28	12.1	43.80	11	43.95	43.90	1.1	2,102	0.05%
2022/06/27	1	44.20	7	44.19	44.30	-6	2,139	-0.28%
2022/06/24	1	43.27	0.4	43.20	43.10	0.6	2,200	0.03%
2022/06/23	1.1	43.02	3	43.22	43.05	-1.9	2,219	-0.09%
2022/06/22	9.1	44.00	0	0.00	43.55	9.1	2,255	0.40%
2022/06/21	15.3	44.83	16	44.49	45.05	-0.7	2,270	-0.03%
2022/06/20	43.3	44.67	25	44.41	43.95	18.3	2,590	0.70%
2022/06/17	12.5	45.49	9	45.69	45.65	3.5	2,602	0.13%
2022/06/16	3	46.51	3.8	46.61	46.50	-0.8	2,620	-0.03%
2022/06/15	9	47.01	0.1	47.20	46.95	8.9	2,819	0.32%
2022/06/14	10.2	47.01	0	0.00	47.00	10.2	2,845	0.36%
2022/06/13	1	47.36	0	0.00	47.35	1	2,893	0.04%
2022/06/10	2	47.90	1	47.95	48.05	1	2,937	0.03%
2022/06/09	1	48.15	0	0.00	48.15	1	2,978	0.03%
2022/06/08	5	48.34	0	0.00	48.30	5	3,028	0.17%
2022/06/07	4.2	48.37	1	48.35	48.50	3.2	3,097	0.10%
2022/06/06	1.1	48.18	1	48.30	48.35	0.1	3,153	0.00%
2022/06/02	1	48.15	1	48.20	48.20	0	3,288	0.00%
2022/06/01	0	48.10	9	48.20	48.25	-9	3,443	-0.26%
2022/05/31	0.3	48.00	0	0.00	47.70	0.3	3,486	0.01%
2022/05/30	6.3	47.98	6	47.99	47.95	0.3	3,591	0.01%
2022/05/27	2	48.10	2	48.10	48.05	0	3,605	0.00%
2022/05/26	1	48.20	1	48.40	47.80	0	3,656	0.00%
2022/05/25	2.1	47.88	1.3	47.78	48.10	0.7	3,742	0.02%
2022/05/24	0.1	48.05	2	48.03	47.90	-1.9	3,836	-0.05%
2022/05/23	0	48.00	0	0.00	48.05	0	3,889	0.00%
2022/05/20	0	47.80	3	47.75	47.75	-3	4,000	-0.07%
2022/05/19	1	47.05	1	47.25	47.60	0	4,122	0.00%
2022/05/18	1.2	47.90	10	47.75	47.90	-8.8	4,273	-0.21%
2022/05/17	1.1	47.30	3	47.13	47.40	-1.9	5,272	-0.04%
2022/05/16	2.2	46.64	3	46.78	46.35	-0.9	5,858	-0.01%
2022/05/13	4	46.40	3.2	46.54	46.90	0.8	5,964	0.01%
2022/05/12	4	46.28	4.1	46.25	46.25	-0.1	5,997	0.00%
2022/05/11	12.2	46.81	11	46.85	46.60	1.2	5,985	0.02%
2022/05/10	11	45.92	11	46.56	47.20	0	5,997	0.00%
2022/05/09	24.2	47.36	16	47.21	46.90	8.2	6,009	0.14%
2022/05/06	5.2	46.22	0	0.00	46.30	5.2	5,931	0.09%
2022/05/05	2	46.80	3	46.88	46.80	-1	5,946	-0.02%
2022/05/04	1	46.15	0	0.00	46.25	1	5,958	0.02%
2022/05/03	2.1	46.01	10	45.73	46.05	-7.9	6,005	-0.13%
2022/04/29	13.1	46.09	5	46.01	46.25	8.1	6,041	0.13%
2022/04/28	4.1	45.11	20	45.24	45.15	-15.9	6,072	-0.26%
2022/04/27	6.3	45.05	67	44.84	45.15	-60.7	6,080	-1.00%
2022/04/26	11.3	46.34	11	46.45	46.15	0.3	6,086	0.01%
2022/04/25	16.2	47.37	5	47.15	47.15	11.2	6,076	0.18%
2022/04/22	2.1	48.75	21.2	48.92	48.80	-19.2	6,049	-0.32%
2022/04/21	2	48.28	1	48.45	48.60	1	6,054	0.02%
2022/04/20	12	48.18	5	48.15	48.20	7	6,095	0.11%
2022/04/19	1.2	47.79	2	47.95	47.85	-0.8	6,106	-0.01%
2022/04/18	8.3	47.65	8	47.56	47.55	0.3	6,145	0.00%
2022/04/15	3.5	48.28	3	48.17	48.15	0.5	6,147	0.01%
2022/04/14	13.8	48.96	2	48.70	48.70	11.8	6,173	0.19%
2022/04/13	8	48.97	2	48.88	49.10	6	6,196	0.10%
2022/04/12	15.1	48.83	5	49.11	48.25	10.1	6,291	0.16%
2022/04/11	17	49.34	8.2	49.79	49.15	8.8	6,341	0.14%
2022/04/08	7.6	50.33	6.1	50.14	50.40	1.5	6,382	0.02%
2022/04/07	13.3	50.87	3	50.97	50.40	10.3	6,601	0.16%
2022/04/06	3.1	51.67	3.2	51.64	51.70	-0.1	6,758	0.00%
2022/04/01	29.5	51.70	8	51.85	52.00	21.5	6,918	0.31%
2022/03/31	13.2	52.35	0	0.00	52.00	13.2	6,928	0.19%
2022/03/30	6	52.30	6.1	52.43	52.40	-0.1	6,909	0.00%
2022/03/29	10	52.18	13	52.48	52.20	-3	6,968	-0.04%
2022/03/28	2	51.20	1	51.40	51.80	1	6,918	0.01%
2022/03/25	18.1	51.20	11	51.19	51.20	7.1	6,894	0.10%
2022/03/24	9.8	51.72	19	51.64	51.80	-9.2	6,856	-0.13%
2022/03/23	124.3	51.32	34	51.39	51.40	90.3	6,850	1.32%	大買/
2022/03/22	15.1	53.01	4.6	53.08	53.30	10.5	6,536	0.16%
2022/03/21	4	52.53	12	52.33	52.50	-8	6,522	-0.12%
2022/03/18	4.1	51.38	12	51.48	51.30	-7.9	6,581	-0.12%
2022/03/17	14	51.23	7	51.46	51.30	7	6,452	0.11%
2022/03/16	9.4	50.86	3.1	50.90	50.60	6.3	6,501	0.10%
2022/03/15	16	51.36	1	51.41	51.10	15	6,611	0.23%
2022/03/14	8.1	52.19	2	52.15	52.40	6.1	6,713	0.09%
2022/03/11	7.2	52.45	2	52.65	52.60	5.2	6,925	0.08%
2022/03/10	7.2	52.25	12	52.41	52.40	-4.8	6,905	-0.07%
2022/03/09	6.1	50.64	2	51.20	51.40	4.1	6,835	0.06%
2022/03/08	10.4	50.30	5.1	50.60	49.85	5.2	6,797	0.08%
2022/03/07	26.1	52.05	18	51.78	51.70	8.1	6,688	0.12%
2022/03/04	12	53.92	15	54.13	54.00	-3	6,622	-0.05%
2022/03/03	36	54.33	18	54.46	54.30	18	6,613	0.27%
2022/03/02	2	53.30	12.2	53.46	53.70	-10.2	6,526	-0.16%
2022/03/01	11.1	53.60	2.1	53.69	53.70	9	6,501	0.14%
2022/02/25	7.6	53.22	20	53.12	53.10	-12.4	6,451	-0.19%
2022/02/24	16.1	52.34	11	52.57	52.70	5.1	6,381	0.08%
2022/02/23	9	53.08	14.9	53.07	53.30	-5.9	6,349	-0.09%
2022/02/22	24.5	52.42	7	52.74	52.30	17.5	6,318	0.28%
2022/02/21	28	53.42	21.1	53.43	53.20	7	6,204	0.11%
2022/02/18	38.1	53.25	45.3	53.22	53.60	-7.2	6,091	-0.12%
2022/02/17	330.4	55.96	256.9	55.46	53.90	73.6	5,972	1.23%	大買/大賣/
2022/02/16	137.8	53.30	130.8	53.83	54.70	7	4,980	0.14%	大買/大賣/
2022/02/15	8	50.69	62.1	50.87	50.70	-54	4,395	-1.23%
2022/02/14	2	49.40	13	49.68	49.65	-11	4,292	-0.26%
2022/02/11	2.1	49.50	0	0.00	49.50	2.1	4,274	0.05%
2022/02/10	2	49.43	2	49.68	49.50	0	4,270	0.00%
2022/02/09	2	49.13	7	49.30	49.65	-5	4,255	-0.12%
2022/02/08	0.6	49.06	0	49.05	49.05	0.6	4,232	0.01%
2022/02/07	6	48.67	2	48.88	49.15	4	4,407	0.09%
2022/01/26	10.4	48.06	6	48.16	48.30	4.4	4,439	0.10%
2022/01/25	13.5	48.14	3	48.15	47.80	10.5	4,468	0.23%
2022/01/24	7.3	48.42	1.2	48.65	48.55	6.1	4,459	0.14%
2022/01/21	21.3	49.37	1	49.50	49.15	20.3	4,479	0.45%
2022/01/20	3.8	49.35	17	49.31	50.00	-13.2	4,462	-0.30%
2022/01/19	19.2	50.08	6.1	50.08	49.75	13.1	4,434	0.30%
2022/01/18	14.1	50.25	10	50.55	50.70	4.1	4,407	0.09%
2022/01/17	13.1	49.71	4.5	49.93	50.00	8.6	4,376	0.20%
2022/01/14	17.3	49.22	4	49.21	49.35	13.3	4,371	0.30%
2022/01/13	4.1	49.97	4	49.65	49.70	0	4,374	0.00%
2022/01/12	10	49.81	4.1	49.56	50.00	5.9	4,334	0.14%
2022/01/11	6.1	49.64	7	49.94	49.50	-0.9	4,320	-0.02%
2022/01/10	9	49.34	1.1	49.21	49.50	8	4,283	0.19%
2022/01/07	5	49.17	10.1	49.33	49.20	-5	4,263	-0.12%
2022/01/06	7	49.99	88	50.07	49.75	-81	4,246	-1.91%
2022/01/05	26	49.88	44.1	49.90	49.75	-18.1	4,301	-0.42%
2022/01/04	17	51.42	6.1	50.91	50.90	10.9	4,240	0.26%
2022/01/03	7	50.54	25.5	50.60	51.00	-18.5	4,155	-0.45%
2021/12/30	32.6	50.16	41	50.20	50.50	-8.4	4,067	-0.21%
2021/12/29	48.6	49.56	38.7	49.25	49.70	10	3,845	0.26%
2021/12/28	65.5	48.25	48.3	48.77	48.90	17.2	3,648	0.47%
2021/12/27	75.2	47.37	9.1	47.54	47.70	66.1	3,515	1.88%
2021/12/24	11.1	47.15	6	47.20	47.20	5.1	3,544	0.14%
2021/12/23	9	47.13	11.1	47.18	47.15	-2.1	3,542	-0.06%
2021/12/22	24.1	47.80	0.2	47.85	47.90	23.9	3,491	0.68%
2021/12/21	0.2	47.30	6.2	47.32	47.60	-6	3,473	-0.17%
2021/12/20	32.6	47.59	2	47.65	47.50	30.6	3,481	0.88%
2021/12/17	53	47.59	10.4	47.49	47.70	42.6	3,515	1.21%
2021/12/16	0.7	47.35	3	47.30	47.15	-2.3	3,497	-0.07%
2021/12/15	10	46.95	6	47.09	47.10	4	3,530	0.11%
2021/12/14	13.6	47.08	14.3	47.15	46.90	-0.7	3,557	-0.02%
2021/12/13	2	47.75	12	47.79	47.95	-10	3,473	-0.29%
2021/12/10	11.4	47.33	28.3	47.22	47.20	-16.9	3,442	-0.49%
2021/12/09	24.6	47.63	16	47.67	47.65	8.6	3,461	0.25%
2021/12/08	17.2	47.36	19.7	47.36	47.00	-2.5	3,405	-0.07%
2021/12/07	24.4	46.68	16	46.71	46.80	8.4	3,422	0.24%
2021/12/06	3.1	44.97	3	44.90	44.90	0.1	3,209	0.00%
2021/12/03	7	44.63	0	0.00	44.65	7	3,197	0.22%
2021/12/02	1.3	44.87	0	0.00	44.35	1.3	3,229	0.04%
2021/12/01	5	44.80	3	44.73	44.95	2	3,232	0.06%
2021/11/30	7	44.64	111	44.81	45.00	-104	3,218	-3.23%	大賣/鉅額交易
2021/11/29	11.3	43.44	14.1	43.67	43.90	-2.9	3,149	-0.09%
2021/11/26	2	43.88	2.2	43.92	43.95	-0.2	3,117	-0.01%
2021/11/25	3.2	44.54	0	0.00	44.50	3.2	3,109	0.10%
2021/11/24	2	44.20	9	44.27	44.35	-7	3,118	-0.22%
2021/11/23	7.1	44.25	2.6	44.36	44.15	4.5	3,137	0.14%
2021/11/22	3.6	44.50	29.2	44.35	44.60	-25.6	3,145	-0.81%
2021/11/19	41.3	44.08	0	0.00	44.00	41.3	3,103	1.33%
2021/11/18	2	44.33	4.3	44.37	44.35	-2.3	3,088	-0.07%
2021/11/17	1	44.20	2.3	44.34	44.30	-1.3	3,100	-0.04%
2021/11/16	1.2	44.22	4.2	44.28	44.20	-3	3,110	-0.10%
2021/11/15	5.3	44.45	12.3	44.54	44.60	-7	3,107	-0.23%
2021/11/12	73.2	44.38	5	44.50	44.45	68.2	3,129	2.18%
2021/11/11	2	44.25	7	44.27	44.20	-5	3,130	-0.16%
2021/11/10	8	44.09	38.1	44.06	44.20	-30.1	3,148	-0.95%
2021/11/09	9.1	43.55	46	43.59	43.60	-36.9	3,176	-1.16%
2021/11/08	22.1	43.49	0	0.00	43.30	22.1	3,309	0.67%
2021/11/05	1.1	43.10	5	43.06	43.40	-4	3,389	-0.12%
2021/11/04	60.8	43.20	19.3	43.29	43.10	41.4	3,437	1.21%
2021/11/03	10	44.55	7.2	44.97	45.10	2.8	3,330	0.08%
2021/11/02	5	44.47	3.2	44.11	43.80	1.8	3,526	0.05%
2021/11/01	3	45.13	7	44.75	44.60	-4	3,687	-0.11%
2021/10/29	0	44.70	14.6	44.55	44.85	-14.6	3,675	-0.40%
2021/10/28	5.1	43.87	3	44.00	44.00	2.1	3,647	0.06%
2021/10/27	1	43.40	7.2	43.54	43.60	-6.2	3,669	-0.17%
2021/10/26	6	43.54	4	43.58	43.50	2	3,735	0.05%
2021/10/25	5.1	42.85	10	42.79	43.25	-4.9	3,761	-0.13%
2021/10/22	1.1	42.41	30	42.50	42.55	-28.9	3,841	-0.75%
2021/10/21	16.2	42.19	0	0.00	41.80	16.2	3,912	0.41%
2021/10/20	0	0.00	1	42.40	42.15	-1	3,976	-0.03%
2021/10/19	4	42.48	0	0.00	42.45	4	4,109	0.10%
2021/10/18	5.2	42.04	0	0.00	42.00	5.2	4,603	0.11%
2021/10/15	44	42.05	5	42.13	42.10	39	4,704	0.83%
2021/10/14	1.3	41.66	9	41.53	41.80	-7.8	4,822	-0.16%
2021/10/13	22.9	41.84	6	41.74	41.75	16.9	4,953	0.34%
2021/10/12	18.3	42.61	9	42.52	43.00	9.3	5,007	0.19%
2021/10/08	4.5	43.38	1	43.60	43.15	3.5	5,008	0.07%
2021/10/07	12	43.38	1	43.55	43.45	11	5,056	0.22%
2021/10/06	17	43.41	9	43.30	43.10	8	5,192	0.15%
2021/10/05	7.5	42.37	3.3	41.85	42.60	4.2	5,324	0.08%
2021/10/04	6	42.38	5	42.49	42.15	1	5,385	0.02%
2021/10/01	4.2	43.06	3	43.67	43.00	1.2	5,441	0.02%
2021/09/30	3	44.08	10	44.18	44.30	-7	5,575	-0.13%
2021/09/29	6.1	44.32	8	44.28	44.25	-2	5,850	-0.03%
2021/09/28	10	44.86	0.2	44.70	44.95	9.8	6,001	0.16%
2021/09/27	3.1	44.93	7.1	44.96	44.85	-4	6,003	-0.07%
2021/09/24	4.2	45.43	2.1	45.65	45.20	2.1	6,013	0.03%
2021/09/23	6	45.53	0	0.00	45.60	6	5,989	0.10%
2021/09/22	13	45.27	21	45.04	45.25	-8	6,027	-0.13%
2021/09/17	12	45.77	7.5	45.60	45.95	4.5	5,996	0.08%
2021/09/16	0	0.00	8	45.29	45.30	-8	5,946	-0.13%
2021/09/15	7.1	45.32	12	45.35	45.05	-4.9	5,931	-0.08%
2021/09/14	13.2	46.13	13.6	45.99	45.80	-0.5	5,898	-0.01%
2021/09/13	16.2	45.43	15	45.59	45.50	1.2	5,814	0.02%
2021/09/10	26.2	45.02	47.6	44.94	45.25	-21.4	5,733	-0.37%
2021/09/09	23.8	43.99	12.3	43.54	44.10	11.6	5,593	0.21%
2021/09/08	15.3	43.44	2.5	43.27	43.10	12.8	5,573	0.23%
2021/09/07	4.1	43.45	1	43.30	43.55	3.1	5,598	0.06%
2021/09/06	1.1	43.11	2	43.18	42.70	-0.9	5,591	-0.02%
2021/09/03	1	43.10	0.4	43.49	43.20	0.6	5,599	0.01%
2021/09/02	8	43.40	5.2	43.18	43.15	2.8	5,606	0.05%
2021/09/01	10	44.04	0	0.00	43.75	10	5,612	0.18%
2021/08/31	15	43.75	0.1	43.75	43.85	14.9	5,611	0.27%
2021/08/30	5.1	43.60	0.3	43.70	43.55	4.8	5,626	0.09%
2021/08/27	17.8	43.81	37	44.01	43.80	-19.2	5,638	-0.34%
2021/08/26	2	43.33	1.5	43.59	43.90	0.6	5,640	0.01%
2021/08/25	5	43.30	5.3	43.15	43.35	-0.3	5,656	0.00%
2021/08/24	2.1	42.78	1.1	42.73	42.75	1	5,672	0.02%
2021/08/23	3.2	42.93	1.2	42.86	43.00	2	5,691	0.04%
2021/08/20	5	42.61	26	42.50	42.35	-21	5,707	-0.37%
2021/08/19	24.3	42.44	3.1	42.66	42.30	21.2	5,732	0.37%
2021/08/18	7.5	42.59	15.7	42.91	43.45	-8.2	5,718	-0.14%
2021/08/17	10.2	42.73	6.2	42.95	42.10	4	5,718	0.07%
2021/08/16	11.5	42.34	2.6	42.24	42.50	9	5,723	0.16%
2021/08/13	7.2	43.32	7.3	43.32	43.15	-0.1	5,725	0.00%
2021/08/12	8	43.80	27.7	43.73	43.95	-19.7	5,711	-0.35%
2021/08/11	8.3	41.93	10.2	42.03	41.85	-1.9	5,663	-0.03%
2021/08/10	21.4	42.64	2.1	42.73	42.55	19.3	5,794	0.33%
2021/08/09	50.4	43.77	6	43.76	43.50	44.4	5,853	0.76%
2021/08/06	36.3	44.58	42	44.36	44.30	-5.7	5,893	-0.10%
2021/08/05	29	45.37	27.5	45.75	46.50	1.5	5,750	0.03%
2021/08/04	10	44.13	10.3	44.04	44.20	-0.3	5,714	0.00%
2021/08/03	6	44.34	9	43.97	44.05	-3	5,800	-0.05%
2021/08/02	9.3	44.11	9	43.92	44.15	0.3	5,832	0.00%
2021/07/30	3.1	44.45	7.3	44.44	44.30	-4.2	5,866	-0.07%
2021/07/29	8.1	44.94	4.1	44.61	44.75	4	5,878	0.07%
2021/07/28	5.3	44.35	9.1	44.21	45.05	-3.8	5,903	-0.06%
2021/07/27	14.4	45.93	12	45.68	45.30	2.4	5,960	0.04%
2021/07/26	5.1	45.46	25	45.49	45.80	-20	5,963	-0.34%
2021/07/23	23.2	44.67	35.2	44.46	44.65	-12	5,942	-0.20%
2021/07/22	64.6	46.50	44.1	46.09	44.80	20.4	5,851	0.35%
2021/07/21	15.1	45.36	61.3	45.22	45.05	-46.2	5,432	-0.85%
2021/07/20	32	45.97	44.5	45.75	45.50	-12.5	5,456	-0.23%
2021/07/19	12.6	46.07	17	46.10	46.45	-4.4	5,649	-0.08%
2021/07/16	45	45.18	46.4	45.14	45.25	-1.4	5,901	-0.02%
2021/07/15	6	44.13	26	44.19	44.40	-20	5,921	-0.34%
2021/07/14	13.5	44.20	17.1	44.14	44.20	-3.6	6,041	-0.06%
2021/07/13	24.4	44.65	52.3	44.32	44.30	-27.9	6,135	-0.45%
2021/07/12	24.1	43.96	43.2	44.03	44.30	-19.1	6,160	-0.31%
2021/07/09	9.1	42.85	21.6	43.05	43.30	-12.5	6,113	-0.20%
2021/07/08	26.1	43.05	25.6	43.05	43.10	0.5	6,189	0.01%
2021/07/07	59	43.51	44	43.36	43.50	15	6,245	0.24%
2021/07/06	87.3	43.06	44.8	43.21	42.65	42.5	6,231	0.68%
2021/07/05	132	41.62	81.3	41.69	42.15	50.7	6,150	0.82%	大買/
2021/07/02	1.1	39.90	1	39.95	39.90	0.1	6,056	0.00%
2021/07/01	3.1	39.80	1.3	39.90	39.75	1.8	6,184	0.03%
2021/06/30	37	40.21	4	40.24	40.25	33	6,207	0.53%
2021/06/29	10.2	40.17	11.2	40.27	40.25	-1	6,215	-0.02%
2021/06/28	6.2	39.80	9	39.71	39.85	-2.8	6,190	-0.05%
2021/06/25	4.2	39.71	104	39.76	39.70	-99.9	6,217	-1.61%	大賣/
2021/06/24	1.2	39.78	15	39.64	39.60	-13.8	6,264	-0.22%
2021/06/23	101.2	39.50	15.7	39.41	39.50	85.5	6,288	1.36%	大買/
2021/06/22	18.4	39.47	10	39.30	39.30	8.4	6,316	0.13%
2021/06/21	10	39.54	7.3	39.60	39.35	2.7	6,401	0.04%
2021/06/18	1.3	39.85	9.3	39.94	40.00	-8	6,460	-0.12%
2021/06/17	4	39.49	21	39.51	39.60	-17	6,504	-0.26%
2021/06/16	9.1	39.52	9	39.47	39.65	0.1	6,597	0.00%
2021/06/15	7	39.74	0	39.80	39.70	7	6,621	0.11%
2021/06/11	1.1	39.99	3.9	39.96	39.80	-2.9	6,684	-0.04%
2021/06/10	5	39.54	1	39.55	39.65	4	6,899	0.06%
2021/06/09	5.9	39.81	1	40.00	39.50	4.9	7,084	0.07%
2021/06/08	10.1	39.96	12.3	40.22	39.95	-2.2	7,157	-0.03%
2021/06/07	4	40.01	5.1	39.91	40.00	-1.1	7,242	-0.02%
2021/06/04	14.1	39.73	3	39.75	39.50	11.1	7,276	0.15%
2021/06/03	11	39.97	2.1	40.19	39.95	9	7,398	0.12%
2021/06/02	19	40.37	2.3	40.17	39.95	16.7	7,399	0.23%
2021/06/01	8.7	39.94	3.2	40.13	40.25	5.5	7,379	0.07%
2021/05/31	1.1	39.80	2	39.80	39.70	-0.9	7,368	-0.01%
2021/05/28	5	39.76	6.4	39.80	39.75	-1.3	7,404	-0.02%
2021/05/27	9.6	38.88	5	39.09	39.50	4.6	7,460	0.06%
2021/05/26	8.1	38.95	3.2	39.08	39.15	4.9	7,474	0.07%
2021/05/25	10	39.02	7.1	39.01	39.00	2.9	7,507	0.04%
2021/05/24	7	38.31	3	38.45	38.40	4	7,519	0.05%
2021/05/21	2	38.40	3	38.10	38.40	-1	7,538	-0.01%
2021/05/20	2.1	37.84	10	38.03	37.80	-7.9	7,617	-0.10%
2021/05/19	5.1	37.29	9.5	37.60	38.10	-4.4	7,637	-0.06%
2021/05/18	27	36.66	40	36.86	37.30	-13	7,613	-0.17%
2021/05/17	11.4	36.41	30.2	36.29	35.85	-18.8	7,463	-0.25%
2021/05/14	28.4	38.78	7	38.51	38.65	21.4	7,371	0.29%
2021/05/13	6.3	37.18	17	36.96	37.80	-10.7	7,343	-0.15%
2021/05/12	19.5	38.80	24.7	38.05	37.80	-5.3	7,256	-0.07%
2021/05/11	28.5	40.71	21	40.96	40.45	7.5	7,117	0.11%
2021/05/10	6	42.04	5	42.34	42.80	1	7,054	0.01%
2021/05/07	4.1	42.35	10.1	42.37	42.50	-6	7,085	-0.09%
2021/05/06	6.8	41.75	7.2	41.59	41.70	-0.4	7,103	-0.01%
2021/05/05	3.6	41.48	51.2	41.33	41.40	-47.6	7,117	-0.67%
2021/05/04	17.8	40.38	40	40.64	40.90	-22.2	7,295	-0.30%
2021/05/03	33.2	41.81	19	41.88	41.80	14.2	7,214	0.20%
2021/04/29	8.3	42.11	9	41.96	42.00	-0.7	7,174	-0.01%
2021/04/28	10.4	42.64	20	42.55	42.70	-9.6	7,152	-0.13%
2021/04/27	15.1	42.73	11	42.39	42.55	4.1	7,270	0.06%
2021/04/26	85.1	42.31	6	42.58	43.25	79.1	7,365	1.07%
2021/04/23	36.5	41.57	16	42.12	41.10	20.5	7,273	0.28%
2021/04/22	18.3	44.20	5	43.99	43.00	13.3	6,989	0.19%
2021/04/21	8	48.49	16	48.53	48.50	-8	6,614	-0.12%
2021/04/20	9.1	48.74	32	48.67	48.80	-22.9	6,487	-0.35%
2021/04/19	10.7	48.75	7	48.77	48.75	3.7	6,432	0.06%
2021/04/16	8	47.78	25	47.33	47.85	-17	6,365	-0.27%
2021/04/15	5.1	46.58	20	46.54	46.55	-14.9	6,269	-0.24%
2021/04/14	13	45.69	20	45.77	45.70	-7	6,174	-0.11%
2021/04/13	13.3	46.11	21.2	46.15	45.85	-7.9	6,082	-0.13%
2021/04/12	24	46.96	16.5	46.74	46.75	7.5	5,951	0.13%
2021/04/09	19.6	46.00	49	45.93	46.35	-29.4	5,797	-0.51%
2021/04/08	56.2	44.92	5.2	44.94	45.00	51	5,596	0.91%
2021/04/07	31	44.32	12.2	44.05	44.50	18.8	5,526	0.34%
2021/04/06	11	43.01	7.3	42.98	43.10	3.7	5,414	0.07%
2021/04/01	2	42.75	6	42.78	42.85	-4	5,386	-0.07%
2021/03/31	21	42.80	4	42.79	42.80	17	5,362	0.32%
2021/03/30	0	43.10	7	42.84	42.85	-7	5,364	-0.13%
2021/03/29	7.3	42.48	4	42.38	42.70	3.3	5,359	0.06%
2021/03/26	1	42.15	1	42.10	42.25	0	5,357	0.00%
2021/03/25	6	41.88	2	41.93	41.90	4	5,375	0.07%
2021/03/24	13	41.82	6	41.68	41.85	7	5,406	0.13%
2021/03/23	13	42.18	33.1	42.36	42.15	-20.1	5,342	-0.38%
2021/03/22	11.1	42.58	11	42.84	42.65	0.1	5,350	0.00%
2021/03/19	21.2	42.88	13	42.92	42.80	8.2	5,381	0.15%
2021/03/18	5.1	42.56	55	42.60	42.65	-49.9	5,313	-0.94%
2021/03/17	14	42.65	16	42.57	42.60	-2	5,379	-0.04%
2021/03/16	22.2	42.61	38	42.66	42.65	-15.8	5,455	-0.29%
2021/03/15	45	42.01	19	42.19	42.45	26	5,319	0.49%
2021/03/12	91	40.31	10	40.34	40.50	81	5,182	1.56%
2021/03/11	17	39.72	43	39.67	39.65	-26	5,186	-0.50%
2021/03/10	5	39.27	2	39.23	39.25	3	5,238	0.06%
2021/03/09	19	38.95	20.5	39.13	39.20	-1.5	5,255	-0.03%
2021/03/08	3	38.75	0	0.00	38.40	3	5,232	0.06%
2021/03/05	4	38.36	5	38.39	38.40	-1	5,256	-0.02%
2021/03/04	4	38.46	5	38.49	38.60	-1	5,328	-0.02%
2021/03/03	6	38.54	5	38.70	38.75	1	5,361	0.02%
2021/03/02	12	39.19	7	39.21	39.00	5	5,472	0.09%
2021/02/26	22	38.35	16	38.33	38.85	6	5,470	0.11%
2021/02/25	7	38.17	21	38.08	38.25	-14	5,432	-0.26%
2021/02/24	11	38.12	19	38.09	38.05	-8	5,425	-0.15%
2021/02/23	5	38.49	4	38.25	38.40	1	5,377	0.02%
2021/02/22	27	38.34	10	38.41	38.50	17	5,335	0.32%
2021/02/19	9	37.16	16	37.05	37.45	-7	5,240	-0.13%
2021/02/18	3.5	37.06	7	37.04	37.10	-3.5	5,210	-0.07%
2021/02/17	2	36.43	1	36.35	36.65	1	5,207	0.02%
2021/02/05	2	36.13	2	35.98	35.95	0	5,154	0.00%
2021/02/04	14	35.96	13	35.90	36.00	1	5,172	0.02%
2021/02/03	1	34.85	1	34.70	34.90	0	5,093	0.00%
2021/02/02	4	34.99	3	34.92	35.00	1	5,080	0.02%
2021/02/01	5	34.62	1.4	34.61	34.60	3.6	5,063	0.07%
2021/01/29	12.4	35.19	1	35.50	34.85	11.4	5,020	0.23%
2021/01/28	8	36.06	9	36.03	35.80	-1	4,927	-0.02%
2021/01/27	15	37.18	17	36.93	36.85	-2	4,836	-0.04%
2021/01/26	32	36.97	28	36.89	36.70	4	4,746	0.08%
2021/01/25	6	35.85	3	35.65	36.00	3	4,509	0.07%
2021/01/22	1	35.60	11	35.61	35.65	-10	4,485	-0.22%
2021/01/21	2	35.20	7	35.35	35.20	-5	4,457	-0.11%
2021/01/20	19	35.70	8	35.71	35.50	11	4,432	0.25%
2021/01/19	21	35.73	12	35.83	35.95	9	4,299	0.21%
2021/01/18	2	35.05	1.4	34.70	34.95	0.6	4,172	0.01%
2021/01/15	3	35.00	0	0.00	35.00	3	4,121	0.07%
2021/01/14	4	35.08	2	35.18	35.20	2	4,110	0.05%
2021/01/13	3	35.15	0.2	35.20	35.15	2.8	4,080	0.07%
2021/01/12	15	35.39	14.2	35.29	35.00	0.9	4,043	0.02%
2021/01/11	7.6	35.01	9	34.94	35.20	-1.4	3,938	-0.04%
2021/01/08	5	34.63	2.6	34.70	34.70	2.4	3,852	0.06%
2021/01/07	1	34.10	0	0.00	34.20	1	3,772	0.03%
2021/01/06	1	33.85	3	33.93	33.85	-2	3,748	-0.05%
2021/01/05	5	34.32	3	34.30	34.40	2	3,683	0.05%
2021/01/04	1	34.35	33	34.40	34.45	-32	3,696	-0.87%
2020/12/31	1	34.25	1	34.35	34.30	0	3,679	0.00%
2020/12/30	3	34.18	4	34.21	34.25	-1	3,667	-0.03%
2020/12/29	3	34.35	2	34.70	34.50	1	3,632	0.03%
2020/12/28	1	34.60	0	0.00	34.70	1	3,609	0.03%
2020/12/25	3	34.52	9	34.61	34.50	-6	3,577	-0.17%
2020/12/24	2	34.35	2	34.43	34.45	0	3,557	0.00%
2020/12/23	7	34.03	3.5	33.98	34.00	3.5	3,518	0.10%
2020/12/22	27	34.13	8	34.20	33.95	19	3,497	0.54%
2020/12/21	3	34.15	20	34.27	34.30	-17	3,468	-0.49%
2020/12/18	3	34.28	5	34.28	34.10	-2	3,419	-0.06%
2020/12/17	17.1	34.74	2	34.70	34.70	15.1	3,358	0.45%
2020/12/16	2	34.90	5	34.56	34.95	-3	3,325	-0.09%
2020/12/15	6.2	34.24	13	34.64	34.20	-6.9	3,237	-0.21%
2020/12/14	3	34.82	14	34.82	34.90	-11	3,128	-0.35%
2020/12/11	30.6	34.88	7	34.51	34.60	23.6	3,089	0.76%
2020/12/10	5	34.72	19	34.74	34.80	-14	2,972	-0.47%
2020/12/09	3	34.20	18	34.10	34.40	-15	2,798	-0.54%
2020/12/08	2	33.58	10	33.64	33.75	-8	2,700	-0.30%
2020/12/07	13	33.87	61	33.78	33.90	-48	2,640	-1.82%
2020/12/04	6	33.46	21	33.41	33.40	-15	2,541	-0.59%
2020/12/03	3.6	33.26	9	33.25	32.90	-5.4	2,397	-0.23%
2020/12/02	1	33.15	19	33.01	33.15	-18	2,326	-0.77%
2020/12/01	4	32.49	1	32.65	32.60	3	2,202	0.14%
2020/11/30	59	32.51	5	32.57	32.60	54	2,168	2.49%
2020/11/27	7	32.37	5	32.22	32.35	2	2,088	0.10%
2020/11/26	36	32.39	8	32.39	32.40	28	2,030	1.38%
2020/11/25	4	31.76	7	31.70	31.60	-3	1,851	-0.16%
2020/11/24	5	31.24	0	0.00	31.25	5	1,763	0.28%
2020/11/23	5	31.30	4.1	31.45	31.35	0.9	1,739	0.05%
2020/11/20	0.1	31.20	2	31.05	31.10	-2	1,689	-0.12%
2020/11/18	0	0.00	13	30.89	31.00	-13	1,681	-0.77%
2020/11/17	7	30.94	2	31.03	30.95	5	1,668	0.30%
2020/11/16	3	31.07	3	30.97	31.05	0	1,704	0.00%
2020/11/13	2	30.65	12	30.70	30.70	-10	1,684	-0.59%
2020/11/12	4	30.59	48	30.56	30.55	-44	1,671	-2.63%
2020/11/11	0	0.00	1	30.15	30.20	-1	1,635	-0.06%
2020/11/09	1	30.30	1	30.25	30.30	0	1,626	0.00%
2020/11/06	0.3	30.29	2	30.25	30.30	-1.7	1,619	-0.10%
2020/11/05	3	30.33	0	0.00	30.35	3	1,632	0.18%
2020/11/04	0	0.00	3	30.30	30.35	-3	1,665	-0.18%
2020/11/03	0	30.15	11	30.25	30.20	-11	1,706	-0.64%
2020/11/02	6	30.02	4	30.15	30.15	2	1,707	0.12%
2020/10/30	7	30.39	2	30.30	30.30	5	1,697	0.29%
2020/10/29	2	29.85	3	30.02	30.20	-1	1,652	-0.06%
2020/10/28	7.1	30.21	11.1	30.23	30.20	-4	1,647	-0.24%
2020/10/27	2	30.10	13	30.17	30.20	-11	1,627	-0.68%
2020/10/26	51.1	30.03	8	30.01	30.00	43.1	1,604	2.69%
2020/10/23	0	0.00	7	29.55	29.55	-7	1,564	-0.45%
2020/10/22	1	29.30	3	29.58	29.65	-2	1,616	-0.12%
2020/10/21	0	0.00	5	29.55	29.40	-5	1,634	-0.31%
2020/10/20	2	29.50	0	0.00	29.45	2	1,716	0.12%
2020/10/19	0.1	29.55	0	0.00	29.45	0.1	1,725	0.01%
2020/10/16	2	29.53	0	0.00	29.50	2	1,734	0.12%
2020/10/15	1	29.80	0	0.00	29.70	1	1,754	0.06%
2020/10/13	1	29.90	0	0.00	29.90	1	1,778	0.06%
2020/10/12	0	0.00	2	29.88	29.90	-2	1,783	-0.11%
2020/10/08	0.2	29.55	0	0.00	29.55	0.2	1,781	0.01%
2020/10/07	0	0.00	1	29.45	29.45	-1	1,801	-0.06%
2020/10/05	0	0.00	1	29.40	29.15	-1	1,885	-0.05%
2020/09/29	0	0.00	1	29.20	29.20	-1	1,992	-0.05%
2020/09/25	4	29.03	0	0.00	29.05	4	2,164	0.18%
2020/09/24	13	29.10	0	0.00	29.05	13	2,234	0.58%
2020/09/23	2.1	29.40	1	29.50	29.35	1.1	2,242	0.05%
2020/09/22	2	29.40	2	29.35	29.35	0	2,275	0.00%
2020/09/21	2	29.53	0	0.00	29.50	2	2,272	0.09%
2020/09/18	0	0.00	1	29.65	29.50	-1	2,301	-0.04%
2020/09/17	3	29.60	0	0.00	29.55	3	2,319	0.13%
2020/09/16	0	0.00	28	29.54	29.50	-28	2,351	-1.19%
2020/09/15	8	29.50	0	0.00	29.55	8	2,392	0.33%
2020/09/11	1	29.60	0	0.00	29.55	1	2,664	0.04%
2020/09/10	1	29.70	20	29.68	29.65	-19	2,676	-0.71%
2020/09/09	1	29.75	1	29.75	29.75	0	2,701	0.00%
2020/09/08	3	29.85	4	29.90	29.90	-1	2,741	-0.04%
2020/09/07	1	29.90	10	29.95	29.90	-9	2,783	-0.32%
2020/09/04	10	29.80	0	0.00	30.00	10	2,820	0.35%
2020/09/03	1	30.15	30	30.12	30.10	-29	2,851	-1.02%
2020/09/02	0	0.00	7	30.05	30.00	-7	2,910	-0.24%
2020/09/01	0	0.00	26	29.72	29.75	-26	2,988	-0.87%
2020/08/31	1	29.75	3	29.75	29.80	-2	3,179	-0.06%
2020/08/28	21	29.80	0	0.00	29.70	21	3,216	0.65%
2020/08/27	1	29.85	0	0.00	29.75	1	3,276	0.03%
2020/08/26	11	29.80	0	0.00	29.85	11	3,351	0.33%
2020/08/25	1	29.75	0	0.00	29.75	1	3,378	0.03%
2020/08/24	1	29.60	0	0.00	29.75	1	3,412	0.03%
2020/08/21	0	0.00	6	29.40	29.50	-6	3,454	-0.17%
2020/08/20	10	29.30	8	29.54	29.25	2	3,487	0.06%
2020/08/19	5	29.97	0	0.00	29.90	5	3,465	0.14%
2020/08/17	0	0.00	6	30.30	30.45	-6	3,600	-0.17%
2020/08/14	1	30.25	0	0.00	30.30	1	3,672	0.03%
2020/08/13	3	30.18	2	30.40	30.10	1	3,691	0.03%
2020/08/12	2	30.10	1	30.05	30.15	1	3,749	0.03%
2020/08/11	2	30.38	6	30.15	30.25	-4	3,777	-0.11%
2020/08/10	0	0.00	5	30.56	30.55	-5	3,849	-0.13%
2020/08/07	11	30.32	3	30.25	30.40	8	3,907	0.20%
2020/08/06	1	30.00	1	29.95	29.90	0	3,916	0.00%
2020/08/05	1	29.75	3	29.75	29.90	-2	3,972	-0.05%
2020/08/03	2	29.80	0	0.00	29.80	2	4,123	0.05%
2020/07/31	2	29.75	2	29.80	29.70	0	4,160	0.00%
2020/07/30	1	29.75	0	0.00	29.75	1	4,195	0.02%
2020/07/28	7	29.24	5	29.00	29.00	2	4,304	0.05%
2020/07/27	4	29.51	13	29.36	29.35	-9	4,399	-0.20%
2020/07/24	9	29.77	1	29.60	29.60	8	4,502	0.18%
2020/07/23	8	30.06	13	30.07	30.15	-5	4,671	-0.11%
2020/07/21	1	29.95	2	29.95	29.90	-1	4,869	-0.02%
2020/07/20	3	29.80	4.2	29.99	30.05	-1.2	5,055	-0.02%
2020/07/17	0	0.00	1	30.20	29.85	-1	5,203	-0.02%
2020/07/16	0	0.00	12	30.02	30.00	-12	5,373	-0.22%
2020/07/15	24	29.95	2	30.05	30.00	22	5,486	0.40%
2020/07/14	2	30.10	0	0.00	30.05	2	5,622	0.04%
2020/07/13	4	30.31	0	0.00	30.30	4	5,814	0.07%
2020/07/10	20	30.46	0	0.00	30.20	20	5,923	0.34%
2020/07/09	1	30.75	34	30.98	30.85	-33	6,006	-0.55%
2020/07/08	1	30.55	20	30.57	30.60	-19	6,067	-0.31%
2020/07/07	2	30.80	5	30.67	30.55	-3	6,140	-0.05%
2020/07/06	10	30.94	32	30.96	30.75	-22	6,167	-0.36%
2020/07/03	5	30.43	14	30.59	30.80	-9	6,181	-0.15%
2020/07/02	3	30.10	0	0.00	30.15	3	6,161	0.05%
2020/07/01	4	30.08	7	30.01	30.00	-3	6,180	-0.05%
2020/06/30	2	29.60	3	29.60	29.75	-1	6,173	-0.02%
2020/06/29	15	29.57	0	0.00	29.55	15	6,211	0.24%
2020/06/24	3	29.87	3	29.88	29.80	0	6,200	0.00%
2020/06/23	2	29.90	0	0.00	29.95	2	6,227	0.03%
2020/06/22	2	29.75	4	30.00	30.00	-2	6,242	-0.03%
2020/06/19	12	29.45	5	29.48	29.60	7	6,262	0.11%
2020/06/18	23	29.46	31	29.54	29.45	-8	6,153	-0.13%
2020/06/17	3	29.80	3	29.85	29.80	0	6,076	0.00%
2020/06/16	1	29.95	0	0.00	29.85	1	6,135	0.02%
2020/06/15	24	29.95	0	0.00	29.70	24	6,208	0.39%
2020/06/12	36	29.70	6	29.73	29.85	30	6,229	0.48%
2020/06/11	4	30.31	10	30.60	30.05	-6	6,262	-0.10%
2020/06/10	1	30.50	1	30.65	30.70	0	6,292	0.00%
2020/06/09	14	30.69	0	0.00	30.65	14	6,386	0.22%
2020/06/08	9	30.97	10	31.10	30.95	-1	6,409	-0.02%
2020/06/05	50	31.13	3	30.62	31.35	47	6,387	0.74%
2020/06/04	10	30.17	1	30.15	30.20	9	6,262	0.14%
2020/06/03	3	30.20	0	0.00	30.15	3	6,298	0.05%
2020/06/02	0	0.00	3	30.35	30.30	-3	6,461	-0.05%
2020/06/01	2	29.85	1	29.90	29.95	1	6,431	0.02%
2020/05/29	3	29.55	0	0.00	29.50	3	6,410	0.05%
2020/05/28	0	0.00	1	30.00	29.70	-1	6,371	-0.02%
2020/05/27	3	29.75	3	29.90	29.85	0	6,349	0.00%
2020/05/26	7	29.95	6	30.10	29.80	1	6,333	0.02%
2020/05/25	14	29.68	0	0.00	29.95	14	6,292	0.22%
2020/05/22	22	29.89	4	30.05	29.65	18	6,272	0.29%
2020/05/21	6	30.43	4	30.50	30.35	2	6,136	0.03%
2020/05/20	1	30.35	1	30.30	30.65	0	6,054	0.00%
2020/05/19	4	30.39	12	30.70	30.25	-8	6,034	-0.13%
2020/05/18	2	30.85	1	30.95	30.65	1	6,023	0.02%
2020/05/15	23	31.01	20	31.10	30.70	3	5,998	0.05%
2020/05/14	2	31.70	3	31.75	31.35	-1	5,926	-0.02%
2020/05/13	3	32.45	12	32.40	32.40	-9	5,884	-0.15%
2020/05/12	7	32.53	11	32.55	32.80	-4	5,851	-0.07%
2020/05/11	4	32.30	1	32.25	32.25	3	5,803	0.05%
2020/05/08	19	31.98	10	31.99	31.90	9	5,762	0.16%
2020/05/07	3	32.45	13	32.45	32.45	-10	5,676	-0.18%
2020/05/06	4	32.49	33	32.55	32.40	-29	5,663	-0.51%
2020/05/05	3	32.82	1	32.85	32.65	2	5,648	0.04%
2020/05/04	9	32.97	14	33.11	32.80	-5	5,626	-0.09%
2020/04/30	28	33.72	12	33.77	33.70	16	5,580	0.29%
2020/04/29	37	34.57	19.1	34.22	34.20	17.9	5,545	0.32%
2020/04/28	19	33.68	16.9	33.84	34.10	2.1	5,516	0.04%
2020/04/27	14	32.28	6	32.30	32.30	8	5,336	0.15%
2020/04/24	6	31.93	6	32.02	31.85	0	5,273	0.00%
2020/04/23	10	32.50	9	32.34	32.15	1	5,168	0.02%
2020/04/22	9	34.92	6	34.90	34.95	3	4,997	0.06%
2020/04/21	35	35.12	20	35.23	35.00	15	4,864	0.31%
2020/04/20	8	35.19	10	35.34	35.35	-2	4,729	-0.04%
2020/04/17	27.2	35.12	30	35.12	34.95	-2.9	4,768	-0.06%
2020/04/16	22	35.06	23	34.74	35.20	-1	4,690	-0.02%
2020/04/15	5	34.30	8	34.28	34.45	-3	4,536	-0.07%
2020/04/14	2	33.63	2	33.68	33.90	0	4,471	0.00%
2020/04/13	19	33.12	37	33.36	33.30	-18	4,367	-0.41%
2020/04/10	8	32.83	8	32.51	32.80	0	4,260	0.00%
2020/04/09	14	32.40	25	32.47	32.15	-11	4,234	-0.26%
2020/04/08	13	31.85	9	31.81	32.00	4	4,155	0.10%
2020/04/07	20	31.00	4	30.93	31.20	16	4,046	0.40%
2020/04/06	11	30.35	8	30.50	30.55	3	3,975	0.08%
2020/04/01	5	30.33	0	0.00	30.45	5	3,919	0.13%
2020/03/31	6	30.20	8	30.20	30.30	-2	3,885	-0.05%
2020/03/30	41	29.36	23	29.21	29.90	18	3,840	0.47%
2020/03/27	26.1	29.59	38	29.74	29.40	-12	3,813	-0.31%
2020/03/26	7	29.41	2	29.48	29.60	5	3,764	0.13%
2020/03/25	57	29.12	20	29.10	29.00	37	3,727	0.99%
2020/03/24	7	28.57	1	28.55	28.40	6	3,680	0.16%
2020/03/23	1	27.90	1	27.75	27.55	0	3,723	0.00%
2020/03/20	8	28.69	16	28.58	28.40	-8	3,721	-0.21%
2020/03/19	15	27.90	21	27.61	26.70	-6	3,643	-0.16%
2020/03/18	20	30.05	9	29.74	29.50	11	3,535	0.31%
2020/03/17	11	30.24	11	30.50	30.10	0	3,469	0.00%
2020/03/16	2	31.20	8	31.39	31.20	-6	3,385	-0.18%
2020/03/13	31	30.24	11	30.86	31.45	20	3,305	0.61%
2020/03/12	11	31.53	30	31.39	31.60	-19	3,172	-0.60%
2020/03/11	3	32.28	15	32.40	32.10	-12	3,074	-0.39%
2020/03/10	14	31.35	11	31.52	32.25	3	3,001	0.10%
2020/03/09	15	31.97	18	31.72	31.35	-3	2,931	-0.10%
2020/03/06	22	32.78	18.1	32.78	32.65	3.9	2,859	0.14%
2020/03/05	1	31.75	8	31.68	32.00	-7	2,628	-0.27%
2020/03/04	6	30.93	2	31.03	30.95	4	2,581	0.15%
2020/03/03	0	0.00	11	31.09	31.15	-11	2,569	-0.43%
2020/03/02	2	30.85	0	0.00	30.70	2	2,564	0.08%
2020/02/27	13	31.43	10	31.25	31.15	3	2,552	0.12%
2020/02/26	3	31.88	5	31.90	31.70	-2	2,521	-0.08%
2020/02/25	0	0.00	9	31.86	32.05	-9	2,509	-0.36%
2020/02/24	2	31.48	4	31.69	31.85	-2	2,488	-0.08%
2020/02/21	1	31.85	0	0.00	31.75	1	2,475	0.04%
2020/02/20	3	32.07	2	32.33	32.05	1	2,472	0.04%
2020/02/19	7	32.15	12	32.29	32.05	-5	2,476	-0.20%
2020/02/18	6	31.94	1	32.05	31.70	5	2,433	0.21%
2020/02/17	2	31.90	7	32.04	32.10	-5	2,500	-0.20%
2020/02/14	7	32.04	74	32.00	32.05	-67	2,553	-2.62%
2020/02/13	4	31.74	8	31.89	31.50	-4	2,495	-0.16%
2020/02/12	5	31.40	3	31.53	31.55	2	2,467	0.08%
2020/02/11	2	31.18	4	31.18	31.05	-2	2,449	-0.08%
2020/02/10	8	30.58	2	30.68	30.65	6	2,437	0.25%
2020/02/07	13	31.42	5	31.48	31.05	8	2,413	0.33%
2020/02/06	6	31.75	49	31.92	31.70	-43	2,371	-1.81%
2020/02/05	21	31.79	60	31.97	31.80	-39	2,342	-1.66%
2020/02/04	11	31.95	9	32.03	31.80	2	2,303	0.09%
2020/02/03	19	31.71	281	32.08	32.05	-262	2,265	-11.56%	大賣/鉅額交易
2020/01/31	11	31.76	11	31.78	32.70	0	2,152	0.00%
2020/01/30	9	30.77	33	30.43	30.65	-24	2,032	-1.18%
2020/01/20	16	32.44	3	32.45	32.30	13	1,955	0.66%
2020/01/17	6	32.24	8	32.44	32.30	-2	1,916	-0.10%
2020/01/16	7	31.86	9	31.89	32.20	-2	1,892	-0.11%
2020/01/15	10	31.94	11	31.95	31.80	-1	1,854	-0.05%
2020/01/14	5	32.20	20	32.15	32.30	-15	1,826	-0.82%
2020/01/13	13	32.23	27	32.25	32.05	-14	1,766	-0.79%
2020/01/10	0	0.00	10	31.65	31.75	-10	1,607	-0.62%
2020/01/09	7	31.44	5	31.46	31.15	2	1,515	0.13%
2020/01/08	12	31.02	24	31.18	31.15	-12	1,452	-0.83%
2020/01/07	8	30.86	3	30.87	30.90	5	1,400	0.36%
2020/01/06	2	30.63	21	30.76	30.75	-19	1,373	-1.38%
2020/01/03	1	30.65	15	30.63	30.55	-14	1,354	-1.03%
2020/01/02	0	0.00	3	30.43	30.40	-3	1,331	-0.23%
2019/12/31	0	0.00	1	30.25	30.15	-1	1,338	-0.07%
2019/12/30	2	30.15	3	30.23	30.15	-1	1,429	-0.07%
2019/12/27	5.1	30.13	0	0.00	30.15	5.1	1,468	0.35%
2019/12/26	11	30.10	2	30.05	30.10	9	1,525	0.59%
2019/12/24	3	30.10	1	30.15	30.05	2	1,527	0.13%
2019/12/23	2	30.18	3	30.32	30.30	-1	1,527	-0.07%
2019/12/20	3	30.13	8	30.23	30.25	-5	1,521	-0.33%
2019/12/19	28	30.18	5	30.40	30.10	23	1,518	1.51%
2019/12/18	9	30.18	35	30.13	30.30	-26	1,499	-1.73%
2019/12/17	23	29.42	2	29.75	29.80	21	1,421	1.48%
2019/12/16	1	29.60	0	0.00	29.60	1	1,382	0.07%
2019/12/13	2	29.25	0	0.00	29.30	2	1,376	0.15%
2019/12/12	0	0.00	2	29.30	29.40	-2	1,377	-0.15%
2019/12/10	1	29.15	1	29.25	29.30	0	1,399	0.00%
2019/12/06	1	29.35	0	0.00	29.45	1	1,473	0.07%
2019/12/05	7	29.35	0	0.00	29.40	7	1,476	0.47%
2019/12/04	2	29.18	2	29.28	29.25	0	1,480	0.00%
2019/12/03	1	29.20	1	29.30	29.30	0	1,484	0.00%
2019/11/29	7	29.81	0	0.00	29.65	7	1,476	0.47%
2019/11/27	1	30.05	0	0.00	30.05	1	1,486	0.07%
2019/11/26	17	29.97	2	29.98	30.15	15	1,480	1.01%
2019/11/25	0	0.00	3	29.85	30.00	-3	1,463	-0.21%
2019/11/22	17	29.90	0	0.00	29.80	17	1,456	1.17%
2019/11/21	2	29.75	0	0.00	29.85	2	1,459	0.14%
2019/11/20	9	29.86	0	0.00	29.90	9	1,464	0.61%
2019/11/19	0	0.00	6	30.15	30.05	-6	1,484	-0.40%
2019/11/18	3	30.08	5	29.98	30.00	-2	1,524	-0.13%
2019/11/15	0	0.00	1	29.85	29.80	-1	1,518	-0.07%
2019/11/14	11	30.21	7	30.13	29.80	4	1,508	0.27%
2019/11/13	4	29.63	9	29.87	30.10	-5	1,460	-0.34%
2019/11/11	0	0.00	5	29.05	28.95	-5	1,478	-0.34%
2019/11/08	5	29.20	4	29.15	29.05	1	1,482	0.07%
2019/11/05	1	29.05	1	29.15	29.10	0	1,498	0.00%
2019/11/04	2	29.08	2	29.13	29.20	0	1,509	0.00%
2019/10/31	1	29.15	1	29.25	29.05	0	1,530	0.00%
2019/10/30	1	29.30	1	29.40	29.45	0	1,537	0.00%
2019/10/29	2	29.48	0	0.00	29.25	2	1,550	0.13%
2019/10/28	0	0.00	4	29.50	29.60	-4	1,567	-0.26%
2019/10/25	1	29.70	2	29.75	29.75	-1	1,584	-0.06%
2019/10/24	0	0.00	1	29.80	29.80	-1	1,607	-0.06%
2019/10/23	0	0.00	1	29.60	29.65	-1	1,638	-0.06%
2019/10/22	0	0.00	8	29.53	29.55	-8	1,697	-0.47%
2019/10/21	4	29.40	0	0.00	29.45	4	1,741	0.23%
2019/10/18	1	29.05	1	29.15	29.60	0	1,885	0.00%
2019/10/17	0	0.00	4	29.06	29.25	-4	2,011	-0.20%
2019/10/16	1	28.90	1	28.95	28.80	0	2,108	0.00%
2019/10/15	6	28.78	2	28.90	28.75	4	2,177	0.18%
2019/10/14	3	29.07	1	29.20	29.05	2	2,257	0.09%
2019/10/09	5	29.14	2	29.05	29.05	3	2,321	0.13%
2019/10/08	11	29.53	9	29.68	29.60	2	2,375	0.08%
2019/10/07	2	30.58	5	30.85	30.40	-3	2,407	-0.12%
2019/10/04	17	30.47	40	30.52	30.60	-23	2,442	-0.94%
2019/10/03	32	30.03	7	29.75	30.15	25	2,407	1.04%
2019/10/02	1	29.35	14	29.61	29.80	-13	2,413	-0.54%
2019/10/01	0	0.00	2	29.00	29.10	-2	2,377	-0.08%
2019/09/27	4	29.08	1	29.10	29.00	3	2,404	0.12%
2019/09/26	0	0.00	1	29.15	29.20	-1	2,433	-0.04%
2019/09/25	0	0.00	4	29.05	29.05	-4	2,450	-0.16%
2019/09/24	4	29.26	1	29.45	29.10	3	2,488	0.12%
2019/09/23	0	0.00	3	29.48	29.45	-3	2,490	-0.12%
2019/09/20	6	29.29	15	29.25	29.25	-9	2,500	-0.36%
2019/09/19	0	0.00	10	29.10	29.10	-10	2,478	-0.40%
2019/09/18	3	29.03	2	29.00	29.00	1	2,486	0.04%
2019/09/16	4	29.08	2	29.10	29.10	2	2,502	0.08%
2019/09/12	0	0.00	11	29.25	29.25	-11	2,499	-0.44%
2019/09/11	32	29.42	6	29.50	29.15	26	2,509	1.04%
2019/09/10	0	0.00	3	28.85	28.95	-3	2,450	-0.12%
2019/09/09	5	28.86	1	29.00	28.80	4	2,469	0.16%
2019/09/06	7	28.86	1	28.80	28.80	6	2,473	0.24%
2019/09/05	4	28.75	6	28.85	28.75	-2	2,489	-0.08%
2019/09/03	2	28.70	0	0.00	28.70	2	2,523	0.08%
2019/08/30	0	0.00	3	28.60	28.65	-3	2,608	-0.11%
2019/08/29	1	28.20	3	28.30	28.30	-2	2,608	-0.08%
2019/08/28	3	28.30	0	0.00	28.30	3	2,614	0.11%
2019/08/26	1	28.40	0	0.00	28.35	1	2,655	0.04%
2019/08/23	2	28.80	0	0.00	28.85	2	2,664	0.08%
2019/08/22	1	28.90	2	28.90	28.90	-1	2,698	-0.04%
2019/08/21	8	28.95	1	28.85	28.90	7	2,704	0.26%
2019/08/20	0	0.00	5	28.70	28.75	-5	2,654	-0.19%
2019/08/19	1	28.65	5	28.80	28.70	-4	2,655	-0.15%
2019/08/16	0	0.00	3	28.55	28.55	-3	2,650	-0.11%
2019/08/15	10	28.18	3	28.17	28.25	7	2,618	0.27%
2019/08/14	0	0.00	14	28.00	28.45	-14	2,579	-0.54%
2019/08/13	3	27.47	7	27.52	27.45	-4	2,534	-0.16%
2019/08/12	6	27.83	2	27.88	27.70	4	2,534	0.16%
2019/08/08	3	27.92	1	27.95	27.85	2	2,533	0.08%
2019/08/07	1	27.65	16	27.70	27.70	-15	2,537	-0.59%
2019/08/06	4	26.71	8	27.03	27.10	-4	2,544	-0.16%
2019/08/05	3	27.53	0	0.00	27.45	3	2,559	0.12%
2019/08/02	6	27.85	0.1	27.95	27.85	5.9	2,586	0.23%
2019/08/01	2	28.20	2	28.28	28.20	0	2,587	0.00%
2019/07/30	6	27.87	0	0.00	27.70	6	2,575	0.23%
2019/07/29	2	28.35	1	28.35	28.10	1	2,569	0.04%
2019/07/26	0	0.00	1	28.40	28.40	-1	2,555	-0.04%
2019/07/25	13	27.89	1	27.65	28.15	12	2,537	0.47%
2019/07/24	9	27.94	0	0.00	27.85	9	2,508	0.36%
2019/07/23	10	28.53	0	0.00	28.35	10	2,458	0.41%
2019/07/22	14	28.87	2	28.80	28.70	12	2,423	0.50%
2019/07/19	213	31.90	11	31.93	31.90	202	2,284	8.84%	大買/鉅額交易
2019/07/18	34	32.17	1	31.90	31.85	33	2,149	1.54%
2019/07/17	4	32.00	5	32.09	32.20	-1	2,049	-0.05%
2019/07/16	43	32.75	4	32.65	32.35	39	1,984	1.97%
2019/07/15	22	32.90	6	32.92	32.80	16	1,896	0.84%
2019/07/12	1	33.05	2	33.05	33.00	-1	1,835	-0.05%
2019/07/11	31	32.89	4	32.91	32.90	27	1,780	1.52%
2019/07/10	2	32.40	7	32.48	32.55	-5	1,741	-0.29%
2019/07/09	0	0.00	1	32.15	32.15	-1	1,710	-0.06%
2019/07/08	6	31.88	1	31.95	31.85	5	1,686	0.30%
2019/07/05	5	32.34	2	32.30	32.35	3	1,841	0.16%
2019/07/04	1	32.30	0	0.00	32.25	1	1,926	0.05%
2019/07/03	201	32.00	3	32.07	32.05	198	1,917	10.32%	大買/鉅額交易
2019/07/02	0	0.00	11	31.90	31.90	-11	1,897	-0.58%
2019/07/01	11	31.74	13	31.84	31.80	-2	1,903	-0.11%
2019/06/28	4	31.65	1	31.55	31.55	3	1,874	0.16%
2019/06/27	0	0.00	6	31.51	31.55	-6	1,892	-0.32%
2019/06/26	0	0.00	2	31.45	31.50	-2	1,901	-0.11%
2019/06/25	0	0.00	1	31.50	31.40	-1	1,910	-0.05%
2019/06/24	6	31.35	0	0.00	31.40	6	1,923	0.31%
2019/06/21	5	31.35	2	31.25	31.10	3	1,951	0.15%
2019/06/20	6	31.38	0	0.00	31.30	6	1,988	0.30%
2019/06/19	5	31.40	1	31.40	31.30	4	2,001	0.20%
2019/06/18	1	31.30	424	31.24	31.35	-423	2,010	-21.04%	大賣/鉅額交易
2019/06/17	0	0.00	2	31.33	31.35	-2	2,048	-0.10%
2019/06/13	0	0.00	3	31.17	31.20	-3	2,120	-0.14%
2019/06/12	0	0.00	1	30.95	30.90	-1	2,211	-0.05%
2019/06/11	2	30.65	1	30.75	30.70	1	2,241	0.04%
2019/06/10	2	30.25	3	29.65	30.20	-1	2,288	-0.04%
2019/06/06	0	0.00	2	31.28	31.30	-2	2,289	-0.09%
2019/06/05	1	31.45	0	0.00	31.25	1	2,312	0.04%
2019/06/04	0	0.00	1	31.30	31.35	-1	2,361	-0.04%
2019/05/30	0	0.00	2	31.08	31.20	-2	2,360	-0.08%
2019/05/29	2	30.90	23	31.03	30.80	-21	2,366	-0.89%
2019/05/28	0	0.00	11	31.80	31.80	-11	2,341	-0.47%
2019/05/27	9	29.93	0	0.00	30.15	9	2,334	0.39%
2019/05/24	5	30.50	10	30.20	30.40	-5	2,369	-0.21%
2019/05/22	3	30.53	0	0.00	30.30	3	2,369	0.13%
2019/05/21	0	0.00	2	30.35	30.30	-2	2,368	-0.08%
2019/05/17	0	0.00	1	29.90	29.85	-1	2,372	-0.04%
2019/05/16	5	30.20	2	30.20	30.00	3	2,387	0.13%
2019/05/15	0	0.00	14	30.00	30.10	-14	2,392	-0.59%
2019/05/14	1	29.35	10	29.42	29.75	-9	2,401	-0.37%
2019/05/13	4	29.50	0	0.00	29.40	4	2,399	0.17%
2019/05/10	22	30.36	0	0.00	29.95	22	2,435	0.90%
2019/05/09	6	30.76	0	0.00	30.70	6	2,404	0.25%
2019/05/08	1	30.90	13	30.99	31.00	-12	2,399	-0.50%
2019/05/02	1	31.00	0	0.00	31.00	1	2,395	0.04%
2019/04/30	2	30.75	0	0.00	30.80	2	2,392	0.08%
2019/04/29	8	30.98	0	0.00	30.80	8	2,402	0.33%
2019/04/24	3	31.30	0	0.00	31.35	3	2,402	0.12%
2019/04/22	224	31.34	0	0.00	31.40	224	2,405	9.31%	大買/鉅額交易
2019/04/19	8	31.20	5	31.30	31.35	3	2,411	0.12%
2019/04/17	2	31.40	4	31.53	31.55	-2	2,414	-0.08%
2019/04/16	13	31.14	8	31.36	31.40	5	2,395	0.21%
2019/04/15	10	31.42	0	0.00	31.35	10	2,359	0.42%
2019/04/12	1	31.80	2	31.65	31.60	-1	2,334	-0.04%
2019/04/11	69	32.09	30	32.07	32.00	39	2,301	1.69%
2019/04/10	2	31.15	14	31.17	31.70	-12	2,097	-0.57%
2019/04/09	3	31.32	23	31.35	31.50	-20	1,993	-1.00%
2019/04/08	0	0.00	1	31.45	31.45	-1	1,977	-0.05%
2019/04/03	6	31.31	0	0.00	31.45	6	1,959	0.31%
2019/04/01	3	31.57	27	31.59	31.45	-24	1,925	-1.25%
2019/03/29	0	0.00	2	31.40	31.40	-2	1,894	-0.11%
2019/03/28	2	31.25	1	31.10	31.30	1	1,873	0.05%
2019/03/27	12	31.32	7	31.28	31.30	5	1,866	0.27%
2019/03/26	0	31.45	2.1	31.21	31.25	-2.1	1,853	-0.11%
2019/03/25	5	30.80	0	0.00	30.80	5	1,823	0.27%
2019/03/22	1	30.65	1	30.70	30.65	0	1,773	0.00%
2019/03/21	0	0.00	1	30.70	30.70	-1	1,747	-0.06%
2019/03/20	5	30.44	1	30.50	30.45	4	1,717	0.23%
2019/03/19	0	0.00	1	30.90	30.75	-1	1,672	-0.06%
2019/03/18	9	30.63	10	30.63	30.65	-1	1,637	-0.06%
2019/03/15	2	30.15	24	30.15	30.25	-22	1,583	-1.39%
2019/03/14	1	29.75	1	29.55	29.60	0	1,507	0.00%
2019/03/13	13	29.57	1	29.55	29.50	12	1,496	0.80%
2019/03/12	5	29.65	3	29.85	29.90	2	1,430	0.14%
2019/03/11	2	28.95	2	28.80	29.00	0	1,363	0.00%
2019/03/08	1	29.10	1	28.75	29.10	0	1,362	0.00%
2019/03/07	1	30.10	0	0.00	29.85	1	1,325	0.08%
2019/03/05	0	0.00	1	30.15	30.15	-1	1,310	-0.08%
2019/02/26	1	30.00	0	0.00	29.90	1	1,293	0.08%
2019/02/25	0	0.00	2.8	30.22	30.20	-2.8	1,276	-0.22%
2019/02/21	1	29.65	1	29.50	29.60	0	1,240	0.00%
2019/02/19	1	29.45	2	29.55	29.40	-1	1,236	-0.08%
2019/02/18	0.3	29.40	0	0.00	29.35	0.3	1,242	0.02%
2019/02/15	1	29.50	0	0.00	29.20	1	1,255	0.08%
2019/02/13	0	0.00	5	29.70	29.70	-5	1,297	-0.39%
2019/02/12	0	0.00	2	29.90	29.80	-2	1,298	-0.15%
2019/02/11	0.5	30.00	4	29.83	29.90	-3.5	1,305	-0.27%
2019/01/30	1	29.20	0	0.00	29.15	1	1,269	0.08%
2019/01/25	1	29.00	0	0.00	29.05	1	1,388	0.07%
2019/01/22	3	28.70	0	0.00	28.75	3	1,439	0.21%
2019/01/21	0	0.00	3	28.92	28.85	-3	1,459	-0.21%
2019/01/17	0	0.00	10	28.40	28.75	-10	1,504	-0.66%
2019/01/16	0	0.00	10	28.40	28.35	-10	1,607	-0.62%
2019/01/15	1	28.30	0	0.00	28.40	1	1,606	0.06%
2019/01/14	1	28.60	2	28.50	28.15	-1	1,605	-0.06%
2019/01/09	2	27.90	10	28.10	28.15	-8	1,605	-0.50%
2019/01/08	1	27.60	0	0.00	27.60	1	1,594	0.06%
2019/01/07	3	27.60	1	27.60	27.75	2	1,600	0.12%
2019/01/04	6	26.66	1	27.20	27.25	5	1,618	0.31%
2019/01/03	10	27.00	0	0.00	26.95	10	1,684	0.59%
2018/12/28	1	27.10	0	0.00	27.05	1	1,713	0.06%
2018/12/27	2	27.20	0	0.00	27.15	2	1,748	0.11%
2018/12/26	5	27.10	0	0.00	27.10	5	1,763	0.28%
2018/12/24	0	0.00	5	27.45	27.40	-5	1,775	-0.28%
2018/12/21	8	27.17	0	0.00	27.25	8	1,784	0.45%
2018/12/20	3	27.22	0	0.00	27.25	3	1,785	0.17%
2018/12/19	2	27.65	2	27.55	27.55	0	1,784	0.00%
2018/12/18	4	27.95	1	27.95	27.90	3	1,778	0.17%
2018/12/17	3	28.28	0	0.00	28.30	3	1,781	0.17%
2018/12/14	5	28.60	0	0.00	28.55	5	1,788	0.28%
2018/12/12	0	0.00	5	28.70	28.85	-5	1,835	-0.27%
2018/12/11	0	0.00	5	28.30	28.45	-5	1,860	-0.27%
2018/12/06	3	29.05	0	0.00	28.85	3	1,886	0.16%
2018/12/04	5	30.10	0	0.00	30.15	5	1,944	0.26%
2018/12/03	0	0.00	6	30.34	30.30	-6	2,006	-0.30%
2018/11/30	0	0.00	1	29.85	29.95	-1	2,026	-0.05%
2018/11/29	0	0.00	10	29.75	29.65	-10	2,013	-0.50%
2018/11/28	10	29.65	0	0.00	29.65	10	2,011	0.50%
2018/11/27	0	0.00	10	29.30	29.50	-10	2,015	-0.50%
2018/11/23	5	28.80	0	0.00	28.80	5	2,017	0.25%
2018/11/21	2	28.93	8	28.88	29.05	-6	2,079	-0.29%
2018/11/20	1	29.15	0	0.00	29.05	1	2,094	0.05%
2018/11/19	1	29.35	0	0.00	29.40	1	2,109	0.05%
2018/11/16	6	29.22	2	29.25	29.30	4	2,127	0.19%
2018/11/15	1	29.05	0	0.00	29.20	1	2,169	0.05%
2018/11/14	6	29.43	1	29.30	29.50	5	2,200	0.23%
2018/11/13	2	28.85	2	29.00	29.15	0	2,243	0.00%
2018/11/12	2	28.90	3	28.88	29.10	-1	2,282	-0.04%
2018/11/09	0	0.00	5	28.40	28.75	-5	2,291	-0.22%
2018/11/08	12	28.78	1	28.70	28.80	11	2,311	0.48%
2018/11/05	0	0.00	2	28.30	28.80	-2	2,513	-0.08%
2018/11/02	0	0.00	4	28.01	28.25	-4	2,863	-0.14%
2018/11/01	0	0.00	9	26.74	27.00	-9	3,140	-0.29%
2018/10/31	0	0.00	3	25.83	26.00	-3	3,260	-0.09%
2018/10/29	1	25.55	2	25.35	25.20	-1	3,446	-0.03%
2018/10/26	1	25.85	1	25.60	25.70	0	3,489	0.00%
2018/10/25	2	25.38	2	25.70	25.45	0	3,563	0.00%
2018/10/24	19	26.75	1	26.70	26.40	18	3,555	0.51%
2018/10/23	0	0.00	19	28.03	27.80	-19	3,487	-0.54%
2018/10/19	2	27.83	2	27.98	28.20	0	3,550	0.00%
2018/10/18	1	28.15	0	0.00	28.30	1	3,578	0.03%
2018/10/17	1	28.20	3	28.47	28.15	-2	3,626	-0.06%
2018/10/16	2	28.15	2	28.30	28.30	0	3,752	0.00%
2018/10/12	4	27.58	5	27.92	28.20	-1	3,901	-0.03%
2018/10/11	6	27.73	14	27.75	27.20	-8	4,065	-0.20%
2018/10/09	11	29.49	0	0.00	29.55	11	4,426	0.25%
2018/10/08	2	29.60	0	0.00	29.65	2	4,992	0.04%
2018/10/05	2	29.43	5	29.20	29.40	-3	5,049	-0.06%
2018/10/04	3	29.37	8	29.43	29.40	-5	5,069	-0.10%
2018/10/03	1	29.80	0	0.00	29.80	1	5,070	0.02%
2018/10/02	0	0.00	3	30.13	30.10	-3	5,108	-0.06%
2018/09/26	3	30.07	0	0.00	30.05	3	5,526	0.05%
2018/09/25	0	0.00	5	30.12	30.05	-5	5,569	-0.09%
2018/09/21	0	0.00	0.3	30.20	30.15	-0.3	5,600	-0.01%
2018/09/19	0	0.00	1	30.15	30.10	-1	5,634	-0.02%
2018/09/18	1	30.00	0	0.00	30.00	1	5,638	0.02%
2018/09/17	2	30.30	2	30.18	30.25	0	5,655	0.00%
2018/09/14	0	0.00	3	29.25	29.75	-3	5,651	-0.05%
2018/09/13	2	29.08	0	0.00	29.20	2	5,676	0.04%
2018/09/12	3	29.08	0	0.00	29.20	3	5,701	0.05%
2018/09/11	2	29.08	2	28.95	29.20	0	5,744	0.00%
2018/09/10	28	28.72	1	28.65	28.75	27	5,834	0.46%
2018/09/07	13	29.94	0	0.00	29.80	13	5,964	0.22%
2018/09/06	4	30.40	0	0.00	30.25	4	5,992	0.07%
2018/09/03	5	31.38	0	0.00	31.10	5	6,211	0.08%
2018/08/29	0	0.00	17	31.42	31.40	-17	6,362	-0.27%
2018/08/27	7	30.41	0	0.00	30.70	7	6,407	0.11%
2018/08/24	5	30.19	0	0.00	30.10	5	6,430	0.08%
2018/08/22	11	30.66	10	30.57	30.55	1	6,519	0.02%
2018/08/21	0	0.00	2	30.80	30.85	-2	6,556	-0.03%
2018/08/20	7	30.21	1	30.05	30.05	6	6,568	0.09%
2018/08/17	6	31.08	2	31.10	30.85	4	6,561	0.06%
2018/08/16	12	31.39	10	31.37	31.30	2	6,545	0.03%
2018/08/15	3	31.77	2	31.83	31.75	1	6,574	0.02%
2018/08/14	1	31.95	4	31.94	31.95	-3	6,711	-0.04%
2018/08/13	6	32.02	7	31.93	31.85	-1	6,799	-0.01%
2018/08/10	3	32.72	9	32.79	32.85	-6	6,732	-0.09%
2018/08/09	15	32.38	13	32.32	32.25	2	6,717	0.03%
2018/08/08	17	35.06	1	35.05	34.95	16	6,375	0.25%
2018/08/07	15	34.98	8	35.10	35.25	7	6,099	0.11%
2018/08/06	5	35.25	20	35.23	35.25	-15	6,028	-0.25%
2018/08/03	3	35.13	2	35.18	35.15	1	6,005	0.02%
2018/08/02	17	34.86	2	34.83	34.75	15	6,118	0.25%
2018/08/01	14	35.16	15	35.01	35.05	-1	6,234	-0.02%
2018/07/31	8	34.42	2	34.35	34.55	6	6,215	0.10%
2018/07/30	1	34.30	2	34.25	34.45	-1	6,196	-0.02%
2018/07/27	2	34.55	0	0.00	34.50	2	6,171	0.03%
2018/07/26	1	34.80	4	34.85	34.65	-3	6,149	-0.05%
2018/07/25	2	34.50	0	0.00	34.70	2	6,156	0.03%
2018/07/24	2	34.03	3	34.47	34.55	-1	6,137	-0.02%
2018/07/23	36	34.29	6	34.16	34.15	30	6,120	0.49%
2018/07/20	11	34.80	0	0.00	34.70	11	6,010	0.18%
2018/07/19	17	35.09	3	34.83	35.20	14	5,960	0.23%
2018/07/18	107	35.99	5	35.54	35.50	102	5,928	1.72%	大買/鉅額交易
2018/07/17	127	36.75	20	36.95	36.60	107	5,762	1.86%	大買/鉅額交易
2018/07/16	47	36.43	87	36.30	36.60	-40	5,339	-0.75%
2018/07/13	2	34.58	9	34.55	34.55	-7	4,786	-0.15%
2018/07/12	8	34.49	5	34.25	34.45	3	4,748	0.06%
2018/07/09	8	33.93	1	34.15	33.85	7	4,843	0.14%
2018/07/06	1	33.60	3	33.78	34.20	-2	4,826	-0.04%
2018/07/05	20	34.92	15	34.40	34.10	5	4,768	0.10%
2018/07/04	3	33.95	5	34.40	34.35	-2	4,750	-0.04%
2018/07/03	5	33.85	1	33.85	33.80	4	4,754	0.08%
2018/07/02	12	34.21	1	34.40	34.20	11	4,765	0.23%
2018/06/27	3	33.92	1	33.95	33.90	2	4,847	0.04%
2018/06/26	3	33.77	8	33.56	33.90	-5	4,891	-0.10%
2018/06/25	1	34.40	20	34.40	34.35	-19	4,966	-0.38%
2018/06/22	26	34.41	19	34.60	34.40	7	5,060	0.14%
2018/06/21	12	34.55	1	34.50	34.50	11	5,102	0.22%
2018/06/20	7	34.19	4	34.26	34.30	3	5,211	0.06%
2018/06/19	0	0.00	4	33.98	33.95	-4	5,243	-0.08%
2018/06/15	64	35.23	63	35.00	34.45	1	5,246	0.02%
2018/06/14	2	34.45	6	34.42	34.55	-4	5,173	-0.08%
2018/06/13	36	34.63	49	34.39	34.45	-13	5,513	-0.24%
2018/06/12	3	33.95	16	33.97	34.05	-13	5,732	-0.23%
2018/06/11	4	33.49	0	0.00	33.45	4	5,726	0.07%
2018/06/08	32	33.53	19	33.85	33.55	13	5,924	0.22%
2018/06/07	68	34.04	230	33.99	33.60	-162	6,123	-2.65%	大賣/鉅額交易
2018/06/06	9	33.43	49	33.50	33.40	-40	6,089	-0.66%
2018/06/05	0	0.00	19	33.57	33.55	-19	6,100	-0.31%
2018/06/04	0	0.00	4	33.20	33.30	-4	6,065	-0.07%
2018/05/31	5	33.25	8	33.26	33.25	-3	6,201	-0.05%
2018/05/30	2	32.88	0	0.00	33.05	2	6,207	0.03%
2018/05/29	7	32.78	2	32.95	32.75	5	6,144	0.08%
2018/05/28	0	0.00	1	33.40	33.15	-1	6,108	-0.02%
2018/05/25	0	0.00	5	33.33	33.30	-5	6,073	-0.08%
2018/05/24	3	33.48	1	33.60	33.50	2	6,061	0.03%
2018/05/23	2	33.85	3	33.98	33.90	-1	6,042	-0.02%
2018/05/22	4	34.69	2	34.30	34.30	2	6,002	0.03%
2018/05/21	11	34.02	25	34.00	34.15	-14	5,877	-0.24%
2018/05/18	1	33.50	4	33.45	33.40	-3	5,764	-0.05%
2018/05/17	1	33.90	9	33.68	33.70	-8	5,793	-0.14%
2018/05/16	14	33.14	0	0.00	33.05	14	5,779	0.24%
2018/05/15	2.3	33.11	7	33.44	33.00	-4.7	5,915	-0.08%
2018/05/14	7	33.65	4	33.33	33.50	3	5,932	0.05%
2018/05/11	16	33.71	9	33.68	33.70	7	5,881	0.12%
2018/05/10	44.5	33.72	76	33.81	33.55	-31.5	5,847	-0.54%
2018/05/09	0	0.00	15	32.90	33.00	-15	5,625	-0.27%
2018/05/08	4	32.24	6	32.36	32.15	-2	5,456	-0.04%
2018/05/07	3.5	32.12	0	0.00	32.00	3.5	5,402	0.06%
2018/05/04	2	32.00	0	0.00	32.00	2	5,384	0.04%
2018/05/03	15	31.85	3	31.90	31.95	12	5,365	0.22%
2018/05/02	2	31.98	0	0.00	31.85	2	5,367	0.04%
2018/04/30	0	0.00	4	31.80	31.85	-4	5,336	-0.07%
2018/04/27	0	0.00	1	31.45	31.60	-1	5,326	-0.02%
2018/04/26	1	31.40	2	30.95	30.95	-1	5,311	-0.02%
2018/04/25	0	0.00	1	31.15	31.35	-1	5,306	-0.02%
2018/04/20	0	0.00	10	31.85	31.75	-10	5,285	-0.19%
2018/04/19	2	31.73	3	31.68	31.75	-1	5,284	-0.02%
2018/04/18	1	32.00	1	31.65	31.70	0	5,286	0.00%
2018/04/17	7	31.84	2	32.10	31.85	5	5,269	0.09%
2018/04/16	2	31.60	10	31.43	31.55	-8	5,253	-0.15%
2018/04/13	8	32.41	4	32.50	31.95	4	5,233	0.08%
2018/04/12	11	32.60	0	0.00	32.65	11	5,350	0.21%
2018/04/11	0	0.00	3	32.63	32.55	-3	5,339	-0.06%
2018/04/10	6	32.93	28	32.98	32.40	-22	5,303	-0.41%
2018/04/09	1	32.15	2	32.20	32.15	-1	5,142	-0.02%
2018/04/03	5	32.10	5	32.05	32.05	0	5,113	0.00%
2018/04/02	0	0.00	16	32.05	32.00	-16	5,080	-0.31%
2018/03/31	5	31.93	1	32.00	31.95	4	5,059	0.08%
2018/03/30	6	31.99	3	32.05	31.90	3	5,051	0.06%
2018/03/29	0	0.00	24	31.95	31.85	-24	5,005	-0.48%
2018/03/28	7	32.04	9	31.92	31.75	-2	5,058	-0.04%
2018/03/27	14	32.06	7	31.92	31.65	7	5,066	0.14%
2018/03/26	1	31.90	0	0.00	31.70	1	5,282	0.02%
2018/03/23	17	30.77	68	31.68	31.75	-51	5,348	-0.95%
2018/03/22	0	0.00	2	31.53	31.30	-2	5,213	-0.04%
2018/03/21	17	32.02	4	31.95	31.80	13	5,155	0.25%
2018/03/20	4	31.30	25	31.43	31.80	-21	5,128	-0.41%
2018/03/19	69	31.99	65	31.86	31.45	4	5,051	0.08%
2018/03/16	3	31.02	8	31.09	31.30	-5	4,629	-0.11%
2018/03/15	11	30.68	112	30.68	30.70	-101	4,303	-2.35%	大賣/鉅額交易
2018/03/14	22	30.42	23	30.35	30.30	-1	4,206	-0.02%
2018/03/13	63	30.04	67	30.15	30.35	-4	4,003	-0.10%
2018/03/12	0	0.00	7	29.24	29.35	-7	3,788	-0.18%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/08	0	0.00	2	28.95	29.00	-2	3,778	-0.05%
2018/03/07	12	29.21	11	28.85	28.75	1	3,778	0.03%
2018/03/05	0	0.00	1	28.25	28.30	-1	3,809	-0.03%
2018/02/27	2	27.75	0	0.00	27.70	2	3,971	0.05%
2018/02/26	4	27.78	3	27.72	27.85	1	4,217	0.02%
2018/02/23	0	0.00	7	27.24	27.40	-7	4,253	-0.16%
2018/02/22	3	26.50	9	26.70	26.70	-6	4,301	-0.14%
2018/02/21	5	26.50	2	26.55	26.55	3	4,338	0.07%
2018/02/12	5	25.50	7	25.75	25.90	-2	4,359	-0.05%
2018/02/09	2	24.65	1	25.00	25.05	1	4,411	0.02%
2018/02/08	9	26.01	1	25.90	25.60	8	4,376	0.18%
2018/02/07	13	26.67	2	27.00	26.15	11	4,319	0.25%
2018/02/06	9	27.61	0	0.00	27.45	9	4,217	0.21%
2018/02/05	6	28.55	0	0.00	28.80	6	4,236	0.14%
2018/02/02	4	29.13	0	0.00	29.10	4	4,275	0.09%
2018/02/01	2	28.80	3	28.85	29.00	-1	4,318	-0.02%
2018/01/31	1	28.30	0	0.00	28.40	1	4,483	0.02%
2018/01/30	8	28.88	0	0.00	28.70	8	4,565	0.18%
2018/01/29	0	0.00	2	28.70	28.65	-2	4,656	-0.04%
2018/01/26	4	28.66	0	0.00	28.70	4	4,743	0.08%
2018/01/25	15	28.80	0	0.00	28.75	15	4,845	0.31%
2018/01/24	1	28.75	0	0.00	28.90	1	5,047	0.02%
2018/01/22	1	28.90	4	28.94	28.85	-3	5,289	-0.06%
2018/01/19	3	28.88	1	29.05	28.95	2	5,418	0.04%
2018/01/18	0	0.00	1	29.05	29.05	-1	5,477	-0.02%
2018/01/17	3	28.88	3	29.03	28.90	0	5,670	0.00%
2018/01/15	11	28.58	0	0.00	28.60	11	6,158	0.18%
2018/01/12	3	28.43	2	28.50	28.55	1	6,392	0.02%
2018/01/11	0	0.00	15	28.10	28.20	-15	6,747	-0.22%
2018/01/10	1	28.10	1	28.30	28.15	0	7,126	0.00%
2018/01/09	5	28.27	0	0.00	28.40	5	7,647	0.07%
2018/01/08	54	28.13	5	28.17	28.05	49	7,961	0.62%
2018/01/05	0	0.00	2	30.20	30.05	-2	7,849	-0.03%
2018/01/04	2	30.03	4.1	30.08	30.10	-2.1	8,020	-0.03%