至上 (8112)-凱基-站前券商分點個股進出

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
93.9
漲跌
▲0.5
漲幅
+0.54%
成交量
30,280張
產業
上市電子通路類股
860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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	172.5	94.87	176.1	95.42	93.90	-3.6	12,777	-0.03%	大買/大賣/
2024/05/02	105.6	89.47	46	92.24	93.40	59.6	12,360	0.48%	大買/
2024/04/30	6	88.40	7	88.77	88.20	-1	12,058	-0.01%
2024/04/29	12	87.14	11.1	87.13	87.80	0.9	11,962	0.01%
2024/04/26	0	0.00	2	84.80	85.10	-2	11,860	-0.02%
2024/04/25	2	84.45	2	84.20	84.00	0	11,859	0.00%
2024/04/24	12.6	84.62	18.6	84.98	85.10	-6.1	11,984	-0.05%
2024/04/23	5	81.64	3	81.97	82.10	2	12,113	0.02%
2024/04/22	16.2	80.77	7	80.49	80.80	9.2	12,137	0.08%
2024/04/19	7	81.04	15	81.57	81.90	-8	12,135	-0.07%
2024/04/18	2	83.35	6	83.90	83.20	-4	11,973	-0.03%
2024/04/17	16	83.39	24	83.99	84.00	-8	11,941	-0.07%
2024/04/16	8	83.42	23	83.25	82.90	-15	11,834	-0.13%
2024/04/15	18.5	84.93	42.2	84.42	85.90	-23.7	11,654	-0.20%
2024/04/12	34.2	86.84	44.7	86.70	86.60	-10.5	11,465	-0.09%
2024/04/11	27	84.79	31.1	84.40	85.20	-4	11,171	-0.04%
2024/04/10	20	83.06	39.1	83.14	82.10	-19.1	10,944	-0.17%
2024/04/09	81.3	82.44	88.3	82.74	83.50	-7.1	10,705	-0.07%
2024/04/08	11.1	77.12	34.2	77.83	78.50	-23.1	10,139	-0.23%
2024/04/03	8	74.61	0.1	74.30	74.80	7.9	9,939	0.08%
2024/04/02	26.2	74.66	4	74.78	74.80	22.2	9,974	0.22%
2024/04/01	2.1	74.07	4	73.63	73.60	-1.9	10,070	-0.02%
2024/03/29	9.3	72.73	1.5	73.40	72.80	7.8	10,095	0.08%
2024/03/28	2	74.30	20	74.00	74.00	-18	10,153	-0.18%
2024/03/27	3	73.47	6.1	74.24	74.00	-3.1	10,307	-0.03%
2024/03/26	17	74.18	295.2	74.31	73.70	-278.2	10,381	-2.68%	大賣/鉅額交易
2024/03/25	111	75.65	17	75.58	75.40	94	10,358	0.91%	大買/
2024/03/22	90.6	75.59	256	76.12	75.60	-165.5	10,620	-1.56%	大賣/鉅額交易
2024/03/21	785.1	76.00	615.5	75.24	77.00	169.6	10,519	1.61%	大買/大賣/鉅額交易
2024/03/20	213.3	71.60	51	72.02	71.70	162.3	10,233	1.59%	大買/鉅額交易
2024/03/19	53.3	71.93	31.7	72.77	72.10	21.6	10,525	0.21%
2024/03/18	20	69.88	17.3	69.31	70.10	2.7	10,986	0.02%
2024/03/15	18	67.96	13.2	68.10	68.10	4.8	11,822	0.04%
2024/03/14	10	67.40	3	67.43	67.40	7	12,565	0.06%
2024/03/13	7.4	68.55	224	68.74	68.40	-216.6	13,150	-1.65%	大賣/鉅額交易
2024/03/12	57	70.23	95	70.26	69.60	-38	12,989	-0.29%
2024/03/11	36	68.77	19.4	68.60	68.60	16.6	12,537	0.13%
2024/03/08	100	66.97	99	67.88	66.80	1	12,335	0.01%
2024/03/07	195	67.98	184	68.32	67.50	11	12,051	0.09%	大買/大賣/
2024/03/06	15	66.40	15.3	66.18	66.90	-0.3	11,467	0.00%
2024/03/05	29	65.02	45.3	64.61	64.40	-16.3	11,470	-0.14%
2024/03/04	15	64.03	29.2	64.36	64.00	-14.2	11,550	-0.12%
2024/03/01	3	62.83	23	62.63	62.60	-20	11,375	-0.18%
2024/02/29	24	62.84	9	63.31	62.40	15	11,336	0.13%
2024/02/27	4	62.32	0	0.00	61.70	4	11,206	0.04%
2024/02/26	16.2	62.20	2	62.35	62.30	14.2	11,166	0.13%
2024/02/23	8	63.63	3	64.40	63.10	5	11,113	0.04%
2024/02/22	0	62.80	1.3	63.22	63.20	-1.2	11,086	-0.01%
2024/02/21	8.1	63.31	11.1	63.05	63.20	-3	11,063	-0.03%
2024/02/20	100	64.83	83	64.99	63.60	17	11,038	0.15%
2024/02/19	24	64.51	36	64.17	64.80	-12	10,812	-0.11%
2024/02/16	3	62.43	34.2	62.34	62.70	-31.2	10,652	-0.29%
2024/02/15	26	61.82	25	61.50	61.90	1	10,601	0.01%
2024/02/05	0	0.00	2	61.20	60.90	-2	10,572	-0.02%
2024/02/02	7	60.96	2	60.60	60.80	5	10,572	0.05%
2024/02/01	0.4	61.00	0	0.00	61.10	0.4	10,591	0.00%
2024/01/31	2	59.90	0	0.00	60.20	2	10,583	0.02%
2024/01/30	26.5	60.44	3	60.10	60.10	23.5	10,621	0.22%
2024/01/29	4	60.80	2	60.80	60.90	2	10,612	0.02%
2024/01/26	26	60.21	3	60.17	60.30	23	10,621	0.22%
2024/01/25	9.1	60.59	14.8	60.34	60.20	-5.7	10,653	-0.05%
2024/01/24	16.1	61.51	3.2	62.04	61.30	12.9	10,710	0.12%
2024/01/23	2.2	62.12	0	0.00	61.70	2.2	10,759	0.02%
2024/01/22	5.6	61.95	21	62.32	62.50	-15.4	10,750	-0.14%
2024/01/19	11	60.96	11.2	60.79	60.90	-0.2	10,686	0.00%
2024/01/18	35.1	61.90	17	61.99	60.70	18.1	10,683	0.17%
2024/01/17	105	63.86	116	63.92	63.90	-11	10,517	-0.10%	大買/大賣/
2024/01/16	32	63.10	24	63.53	63.70	8	10,256	0.08%
2024/01/15	11	62.46	15	62.49	63.00	-4	10,200	-0.04%
2024/01/12	5	61.42	17	61.66	61.50	-12	10,128	-0.12%
2024/01/11	15	60.71	27.3	60.81	61.30	-12.3	10,142	-0.12%
2024/01/10	2	61.00	2	61.10	61.10	0	10,148	0.00%
2024/01/09	3	61.30	1	61.70	61.30	2	10,148	0.02%
2024/01/08	0	60.80	13	60.74	61.10	-13	10,164	-0.13%
2024/01/05	29	61.70	81	61.36	61.00	-52	10,189	-0.51%
2024/01/04	16	60.98	25	61.06	61.30	-9	10,082	-0.09%
2024/01/03	499	61.04	18	60.84	60.80	481	10,060	4.78%	大買/鉅額交易
2024/01/02	17.2	60.80	60	60.65	61.10	-42.8	10,074	-0.43%
2023/12/29	27	60.20	14	60.24	60.50	13	10,050	0.13%
2023/12/28	53	59.53	4	59.85	59.70	49	10,007	0.49%
2023/12/27	100.1	60.07	3	60.40	60.30	97.1	10,084	0.96%
2023/12/26	2	59.20	1	59.70	59.70	1	9,984	0.01%
2023/12/25	5	58.74	3.5	59.21	59.00	1.5	9,956	0.02%
2023/12/22	39.1	60.41	29	59.71	59.90	10.1	9,845	0.10%
2023/12/21	26	59.77	8	60.00	60.00	18	9,801	0.18%
2023/12/20	37	61.14	15.2	61.08	60.80	21.8	9,808	0.22%
2023/12/19	27.4	61.79	37	61.90	61.30	-9.6	9,707	-0.10%
2023/12/18	173.2	66.51	62.4	65.92	65.10	110.8	9,440	1.17%	大買/鉅額交易
2023/12/15	96.4	68.74	347	69.10	68.00	-250.6	9,308	-2.69%	大賣/鉅額交易
2023/12/14	428	71.06	151.1	71.14	71.10	276.9	9,309	2.97%	大買/大賣/鉅額交易
2023/12/13	189	71.45	140.5	71.67	71.50	48.5	8,959	0.54%	大買/大賣/
2023/12/12	138.5	69.17	126.7	69.25	68.90	11.7	8,387	0.14%	大買/大賣/
2023/12/11	66.9	66.86	87.2	67.29	68.30	-20.3	7,654	-0.26%
2023/12/08	43.2	60.11	60.2	60.51	62.10	-17	6,960	-0.24%
2023/12/07	1	56.50	9.1	56.38	56.50	-8.1	6,457	-0.13%
2023/12/06	5	56.00	4	55.75	55.80	1	6,522	0.02%
2023/12/05	2	55.40	12	55.53	55.90	-10	6,865	-0.15%
2023/12/04	51	56.48	33.1	56.70	55.90	17.9	7,563	0.24%
2023/12/01	4	55.75	2.4	55.73	55.90	1.7	8,376	0.02%
2023/11/30	50	56.08	63	56.09	55.90	-13	8,432	-0.15%
2023/11/29	75	55.13	68.2	55.74	55.70	6.8	8,175	0.08%
2023/11/28	6	53.45	2	53.40	53.60	4	7,944	0.05%
2023/11/27	1	53.40	0	0.00	53.20	1	8,023	0.01%
2023/11/24	10	53.30	0	0.00	53.20	10	8,068	0.12%
2023/11/22	3	53.63	0	0.00	53.30	3	8,151	0.04%
2023/11/21	0.1	54.50	3	54.47	54.40	-2.9	8,222	-0.03%
2023/11/20	1	54.10	1	54.50	54.40	0	8,278	0.00%
2023/11/17	4	53.65	0	0.00	53.40	4	8,290	0.05%
2023/11/16	2.2	53.14	1	53.00	53.50	1.2	8,289	0.01%
2023/11/15	1	53.90	7	53.97	53.30	-6	8,305	-0.07%
2023/11/13	8	53.25	25	53.33	53.20	-17	8,409	-0.20%
2023/11/10	1	53.60	31	53.56	53.60	-30	8,459	-0.35%
2023/11/09	1	54.90	0	0.00	54.10	1	8,586	0.01%
2023/11/08	10	55.37	0	0.00	54.90	10	8,686	0.12%
2023/11/07	8	54.20	10.8	54.57	54.30	-2.8	9,019	-0.03%
2023/11/06	21	55.34	27.4	55.17	55.20	-6.4	9,309	-0.07%
2023/11/03	7	55.84	3	55.97	55.40	4	9,327	0.04%
2023/11/02	2	56.45	1	56.00	55.90	1	9,323	0.01%
2023/11/01	1	55.80	4.1	55.96	56.20	-3.1	9,300	-0.03%
2023/10/31	2	55.90	4	55.60	55.60	-2	9,213	-0.02%
2023/10/30	26	54.66	34	55.05	55.40	-8	9,174	-0.09%
2023/10/26	0	0.00	1	53.70	53.80	-1	9,232	-0.01%
2023/10/25	1	55.10	2	55.00	54.90	-1	9,232	-0.01%
2023/10/24	0	0.00	11.3	54.92	55.30	-11.3	9,315	-0.12%
2023/10/23	1	54.60	14	54.64	54.90	-13	9,409	-0.14%
2023/10/20	1	53.80	36	53.90	54.20	-35	9,481	-0.37%
2023/10/19	14	54.17	15	53.55	54.60	-1	9,479	-0.01%
2023/10/18	1	52.90	32	52.52	52.80	-31	9,452	-0.33%
2023/10/16	0.2	53.35	14	53.41	53.40	-13.8	9,528	-0.14%
2023/10/13	1	54.50	16.5	54.08	54.30	-15.5	9,581	-0.16%
2023/10/12	1	55.90	5.2	55.83	55.60	-4.2	9,622	-0.04%
2023/10/11	0	0.00	13	55.54	55.40	-13	9,790	-0.13%
2023/10/06	1	55.10	11	55.75	56.00	-10	9,756	-0.10%
2023/10/05	6	56.08	14	56.58	55.90	-8	9,667	-0.08%
2023/10/04	8.2	56.11	1.1	55.95	56.40	7.1	9,596	0.07%
2023/10/03	26	56.59	18.1	56.14	56.10	7.9	9,560	0.08%
2023/10/02	1.5	55.27	5	54.88	55.30	-3.5	9,442	-0.04%
2023/09/28	11	55.01	0	0.00	55.10	11	9,527	0.12%
2023/09/26	35.4	54.80	33	55.31	54.60	2.4	9,605	0.02%
2023/09/25	0	0.00	2	54.90	55.30	-2	9,481	-0.02%
2023/09/22	1	53.30	3.5	53.95	54.40	-2.5	9,348	-0.03%
2023/09/21	15.4	54.10	15	54.34	53.80	0.4	9,299	0.00%
2023/09/20	17	55.06	94	54.66	54.10	-77	9,202	-0.84%
2023/09/19	52	55.47	15.2	55.51	54.80	36.8	9,020	0.41%
2023/09/18	5	54.56	28	54.43	54.40	-23	8,707	-0.26%
2023/09/15	24	54.30	10.7	54.24	54.10	13.3	8,549	0.16%
2023/09/14	30.3	53.80	38.3	53.87	53.20	-8	8,319	-0.10%
2023/09/13	39.2	52.70	25.3	52.67	52.70	13.9	8,029	0.17%
2023/09/12	24	51.34	27.4	51.73	51.80	-3.4	7,828	-0.04%
2023/09/11	20.1	50.77	30	50.57	50.60	-9.9	7,656	-0.13%
2023/09/08	90.8	51.41	65.8	51.21	51.10	24.9	7,604	0.33%
2023/09/07	161	51.51	127.7	52.09	50.40	33.3	7,266	0.46%	大買/大賣/
2023/09/06	180.4	52.79	214.1	53.12	55.20	-33.8	6,606	-0.51%	大買/大賣/
2023/09/05	14	50.00	11.4	49.48	50.20	2.6	5,774	0.05%
2023/09/04	0.2	48.65	2	48.45	48.40	-1.8	5,700	-0.03%
2023/09/01	4	48.29	1	48.35	48.20	3	5,771	0.05%
2023/08/31	14	47.84	27	47.76	48.20	-13	5,764	-0.23%
2023/08/30	2	48.38	1	48.25	48.20	1	5,726	0.02%
2023/08/29	1.3	49.25	20	48.65	49.20	-18.7	5,728	-0.33%
2023/08/28	7.6	49.47	25	49.25	49.25	-17.4	5,701	-0.31%
2023/08/25	7	49.76	8	49.84	49.85	-1	5,664	-0.02%
2023/08/24	3.5	49.44	5	48.35	49.10	-1.5	5,566	-0.03%
2023/08/23	0	0.00	3	49.92	49.75	-3	5,486	-0.05%
2023/08/22	1	49.25	2.1	49.60	49.55	-1.1	5,441	-0.02%
2023/08/21	1.1	49.31	9	49.43	49.90	-7.9	5,409	-0.15%
2023/08/18	1	50.10	2	50.70	49.65	-1	5,364	-0.02%
2023/08/17	5.2	50.09	8	50.12	50.40	-2.8	5,300	-0.05%
2023/08/16	0	0.00	10	49.35	48.95	-10	5,211	-0.19%
2023/08/15	5.6	48.30	15	49.24	49.25	-9.4	5,131	-0.18%
2023/08/14	5.3	50.07	6	50.19	49.95	-0.7	5,014	-0.01%
2023/08/11	15	50.95	101	50.73	51.20	-86	4,888	-1.76%	大賣/
2023/08/10	64	50.68	63.1	49.99	49.35	0.9	4,537	0.02%
2023/08/09	0.1	49.10	2	49.05	49.20	-1.9	4,205	-0.05%
2023/08/08	1	48.20	0	0.00	48.60	1	4,182	0.02%
2023/08/07	2	48.65	0	0.00	48.35	2	4,176	0.05%
2023/08/02	0	0.00	1	47.15	47.40	-1	4,158	-0.02%
2023/08/01	0	47.75	0	0.00	47.90	0	4,129	0.00%
2023/07/31	1	48.80	1.2	49.05	48.30	-0.2	4,092	0.00%
2023/07/28	1	49.10	6	49.12	49.05	-5	4,033	-0.12%
2023/07/27	7.5	49.37	4	49.28	49.30	3.5	3,992	0.09%
2023/07/26	6.2	49.57	92	49.77	49.85	-85.8	3,900	-2.20%
2023/07/25	0	0.00	8	48.92	49.05	-8	3,774	-0.21%
2023/07/24	6	48.41	1	48.35	48.55	5	3,672	0.14%
2023/07/21	0	0.00	8	48.18	48.40	-8	3,631	-0.22%
2023/07/20	2	48.25	24	47.49	48.30	-22	3,602	-0.61%
2023/07/19	3	48.17	6	48.30	47.95	-3	3,545	-0.08%
2023/07/18	15	48.07	41	47.84	47.95	-26	3,462	-0.75%
2023/07/17	20	46.91	6	46.72	47.00	14	3,335	0.42%
2023/07/14	33	47.39	34	46.53	47.40	-1	3,225	-0.03%
2023/07/13	0	0.00	4	44.10	43.85	-4	3,018	-0.13%
2023/07/11	1	43.10	4	42.95	43.10	-3	2,999	-0.10%
2023/07/10	10	42.22	8	42.39	42.20	2	2,993	0.07%
2023/07/07	3	43.17	0	0.00	43.40	3	2,960	0.10%
2023/07/06	2	44.38	0	0.00	44.20	2	2,919	0.07%
2023/07/05	2	48.50	17	48.32	48.35	-15	2,745	-0.55%
2023/07/04	11	48.56	0	0.00	48.80	11	2,626	0.42%
2023/07/03	0	0.00	15	48.79	48.85	-15	2,570	-0.58%
2023/06/30	1	48.40	5	48.45	48.40	-4	2,544	-0.16%
2023/06/29	6	49.08	3	48.70	48.75	3	2,508	0.12%
2023/06/28	0	0.00	3	48.72	48.80	-3	2,460	-0.12%
2023/06/27	4.1	48.39	0	0.00	48.20	4.1	2,449	0.17%
2023/06/26	0.5	49.04	0	0.00	48.90	0.5	2,440	0.02%
2023/06/21	47	48.33	0	0.00	48.85	47	2,433	1.93%
2023/06/20	3	48.63	0	0.00	48.25	3	2,405	0.12%
2023/06/19	6	49.03	11	48.99	48.85	-5	2,418	-0.21%
2023/06/16	5	49.29	16	49.07	48.90	-11	2,470	-0.45%
2023/06/15	11	49.95	7	49.98	49.95	4	2,456	0.16%
2023/06/14	25	49.87	13	50.03	50.40	12	2,548	0.47%
2023/06/13	1	49.70	0	0.00	49.60	1	2,519	0.04%
2023/06/12	2	49.05	4	49.23	49.90	-2	2,567	-0.08%
2023/06/09	4	49.00	3	49.42	49.45	1	2,587	0.04%
2023/06/08	1	49.40	4	49.51	49.50	-3	2,633	-0.11%
2023/06/07	21	48.91	1.2	49.08	49.15	19.8	2,732	0.72%
2023/06/06	0	0.00	7	48.16	48.15	-7	2,785	-0.25%
2023/06/05	4	48.00	2	48.25	48.00	2	2,788	0.07%
2023/06/02	11	47.51	5	47.52	47.70	6	2,794	0.21%
2023/05/31	10	46.08	0	0.00	46.25	10	3,021	0.33%
2023/05/29	0	0.00	1	46.20	46.30	-1	3,236	-0.03%
2023/05/26	0	0.00	1	45.75	45.75	-1	3,224	-0.03%
2023/05/24	2	45.68	5	45.75	45.90	-3	3,229	-0.09%
2023/05/23	0	0.00	2.1	45.75	45.80	-2.1	3,230	-0.06%
2023/05/22	0	0.00	10	45.82	45.80	-10	3,230	-0.31%
2023/05/19	0	0.00	1	45.60	45.60	-1	3,216	-0.03%
2023/05/18	0	0.00	28	45.39	45.45	-28	3,196	-0.88%
2023/05/17	1.3	44.77	3.2	45.01	45.05	-1.9	3,152	-0.06%
2023/05/16	0.1	45.00	1	44.70	44.65	-0.9	3,114	-0.03%
2023/05/15	5	44.84	0.1	44.90	44.80	4.9	3,096	0.16%
2023/05/12	1.2	44.90	1	44.80	44.95	0.2	3,079	0.01%
2023/05/11	0	0.00	1	44.70	44.75	-1	3,058	-0.03%
2023/05/10	2.3	44.84	6	44.75	44.90	-3.7	3,077	-0.12%
2023/05/09	2	44.30	2	44.20	44.30	0	3,029	0.00%
2023/05/08	2	44.53	0.1	44.60	44.55	1.9	3,019	0.06%
2023/05/05	2	44.65	0	0.00	44.65	2	3,018	0.07%
2023/05/04	1	44.50	5	44.50	44.55	-4	3,021	-0.13%
2023/05/03	16	44.18	7.1	44.15	44.15	8.9	3,007	0.30%
2023/05/02	0.1	43.75	0.2	43.60	43.50	-0.1	2,998	0.00%
2023/04/28	1	43.85	0	0.00	43.40	1	2,987	0.03%
2023/04/27	2	43.35	17	43.24	43.55	-15	2,973	-0.50%
2023/04/25	0	0.00	2	43.10	43.05	-2	2,946	-0.07%
2023/04/21	2	43.50	2	43.65	43.45	0	2,916	0.00%
2023/04/20	0	0.00	1	44.30	44.25	-1	2,889	-0.03%
2023/04/19	3	44.43	0	0.00	44.35	3	2,891	0.10%
2023/04/17	0	0.00	0	44.50	44.70	0	2,903	0.00%
2023/04/13	2	44.55	0	0.00	44.20	2	2,864	0.07%
2023/04/12	0	0.00	7	44.63	44.60	-7	2,835	-0.25%
2023/04/11	7	44.65	1	44.55	44.80	6	2,800	0.21%
2023/04/10	6	44.85	1	44.65	44.65	5	2,780	0.18%
2023/04/07	0	0.00	1.5	45.17	45.10	-1.5	2,753	-0.05%
2023/04/06	4	44.74	2	44.95	45.00	2	2,714	0.07%
2023/03/31	1	44.55	0	0.00	44.55	1	2,681	0.04%
2023/03/30	0.1	44.00	0	0.00	43.90	0.1	2,617	0.00%
2023/03/29	0.2	43.88	1	43.90	43.90	-0.8	2,601	-0.03%
2023/03/28	0	0.00	2	43.75	43.75	-2	2,596	-0.08%
2023/03/27	0	0.00	13	44.03	43.95	-13	2,572	-0.51%
2023/03/24	1	43.80	6	43.79	43.75	-5	2,562	-0.20%
2023/03/23	0	0.00	6.5	43.80	43.80	-6.5	2,541	-0.26%
2023/03/22	6	43.83	0	0.00	43.80	6	2,522	0.24%
2023/03/21	2	43.05	24.3	43.08	43.60	-22.3	2,472	-0.90%
2023/03/20	20.1	42.79	3	42.88	42.85	17.1	2,388	0.72%
2023/03/17	7	43.03	27	43.07	43.20	-20	2,322	-0.86%
2023/03/16	4	42.86	5	42.77	42.80	-1	2,195	-0.05%
2023/03/15	3.3	42.96	4	43.20	42.85	-0.7	2,171	-0.03%
2023/03/14	47.1	42.82	14	43.08	42.75	33.1	2,080	1.59%
2023/03/13	25	42.82	17	42.83	42.95	8	1,994	0.40%
2023/03/10	23	42.62	10	42.61	42.60	13	1,881	0.69%
2023/03/09	25	42.37	22.1	42.20	42.20	3	1,739	0.17%
2023/03/08	5	41.03	0	0.00	41.15	5	1,593	0.31%
2023/03/07	13	40.91	14	40.91	41.00	-1	1,553	-0.06%
2023/03/06	2	41.45	6	41.43	41.45	-4	1,494	-0.27%
2023/03/03	126.1	42.69	156.5	42.12	42.75	-30.5	1,384	-2.20%	大買/大賣/
2023/03/02	42	40.99	78	40.01	41.35	-36	1,175	-3.06%
2023/03/01	3	38.82	65.1	38.92	39.05	-62.1	958	-6.48%
2023/02/24	0	0.00	5	38.45	38.60	-5	933	-0.54%
2023/02/23	1	38.75	1	38.60	38.65	0	920	0.00%
2023/02/22	0	0.00	1	38.60	38.60	-1	909	-0.11%
2023/02/21	92	38.50	4	38.60	38.60	88	907	9.70%
2023/02/17	0	0.00	3	37.75	37.85	-3	903	-0.33%
2023/02/16	3	37.65	1	37.75	37.75	2	911	0.22%
2023/02/13	5	37.26	0	0.00	37.45	5	951	0.53%
2023/02/10	30	37.35	4	37.34	37.40	26	964	2.70%
2023/02/09	7	37.55	0	0.00	37.50	7	973	0.72%
2023/02/08	8	37.46	53	37.48	37.45	-45	968	-4.65%
2023/02/07	1	38.25	1.1	38.25	38.25	-0.1	921	-0.01%
2023/02/06	0	0.00	4.7	38.13	38.25	-4.7	918	-0.51%
2023/02/03	3	38.15	2	38.25	38.30	1	920	0.11%
2023/02/02	1	37.75	0	0.00	38.10	1	907	0.11%
2023/02/01	2	37.45	1	37.50	37.50	1	888	0.11%
2023/01/31	1	37.60	3	37.63	37.30	-2	885	-0.23%
2023/01/30	1	37.55	0	0.00	37.60	1	869	0.12%
2023/01/17	0	0.00	2	36.83	37.10	-2	856	-0.23%
2023/01/16	0	0.00	1	36.70	36.60	-1	851	-0.12%
2023/01/10	1	37.00	0	0.00	37.10	1	873	0.11%
2023/01/09	1	37.00	0	0.00	37.15	1	874	0.11%
2023/01/06	1	37.00	5	36.91	37.00	-4	876	-0.46%
2023/01/05	2	36.80	0.1	37.15	36.85	2	894	0.22%
2022/12/29	0	35.65	0	0.00	35.65	0	890	0.00%
2022/12/28	2	35.65	0	0.00	35.80	2	905	0.22%
2022/12/26	1	35.90	1	35.85	35.85	0	918	0.00%
2022/12/23	0.1	35.95	0	0.00	36.05	0.1	952	0.01%
2022/12/22	0	0.00	3	35.85	35.80	-3	964	-0.31%
2022/12/21	1	35.40	2	35.45	35.50	-1	996	-0.10%
2022/12/20	5	35.30	0	0.00	35.30	5	1,013	0.49%
2022/12/16	7	36.09	1	36.30	35.85	6	1,044	0.57%
2022/12/13	1	36.70	1	36.75	36.40	0	1,052	0.00%
2022/12/08	0	0.00	1	36.40	36.55	-1	1,114	-0.09%
2022/12/07	5	36.39	1	36.65	36.40	4	1,132	0.35%
2022/12/06	6	37.73	0.1	38.00	37.50	5.9	1,123	0.53%
2022/12/05	0	0.00	0.1	38.30	38.10	-0.1	1,132	-0.01%
2022/12/02	8	38.00	0.1	38.00	38.00	8	1,142	0.70%
2022/12/01	6	37.95	3	37.80	37.95	3	1,167	0.26%
2022/11/30	1	37.70	1.1	37.75	37.95	-0.1	1,163	-0.01%
2022/11/28	0.1	37.10	0	0.00	37.20	0.1	1,171	0.00%
2022/11/25	1	37.10	0	0.00	36.95	1	1,184	0.08%
2022/11/24	1	37.10	0	0.00	37.10	1	1,198	0.08%
2022/11/23	1	37.00	0	0.00	36.85	1	1,197	0.08%
2022/11/22	1	36.60	1	36.50	36.85	0	1,214	0.00%
2022/11/16	1	36.65	1	36.80	36.80	0	1,230	0.00%
2022/11/14	2	36.50	0	0.00	36.35	2	1,244	0.16%
2022/11/11	2	36.40	0	0.00	36.40	2	1,248	0.16%
2022/11/09	2	35.90	1	35.95	35.90	1	1,248	0.08%
2022/11/08	0	0.00	2	35.70	35.60	-2	1,247	-0.16%
2022/11/07	1	35.10	0	0.00	35.20	1	1,263	0.08%
2022/10/31	1	33.30	0	0.00	33.15	1	1,299	0.08%
2022/10/25	1.1	32.83	0	0.00	32.75	1.1	1,369	0.08%
2022/10/24	0	0.00	5	33.25	33.15	-5	1,380	-0.36%
2022/10/18	1	33.45	0	0.00	33.60	1	1,405	0.07%
2022/10/14	3	32.80	0	0.00	33.30	3	1,460	0.21%
2022/10/13	1	32.55	0	0.00	32.30	1	1,493	0.07%
2022/10/11	1	33.70	0	0.00	33.75	1	1,516	0.07%
2022/09/30	3	33.38	0	0.00	34.05	3	1,928	0.16%
2022/09/29	1	33.50	1	33.50	33.55	0	1,939	0.00%
2022/09/28	8.6	33.23	0	0.00	33.05	8.6	1,970	0.44%
2022/09/27	1	33.95	0	0.00	34.10	1	1,978	0.05%
2022/09/26	7.6	34.32	2	34.20	34.05	5.6	1,989	0.28%
2022/09/22	1.2	35.60	0	0.00	35.60	1.2	2,045	0.06%
2022/09/21	6	36.08	0	0.00	36.00	6	2,039	0.29%
2022/09/16	1	36.45	0	0.00	36.45	1	2,062	0.05%
2022/09/15	2	36.98	0	0.00	36.70	2	2,064	0.10%
2022/09/13	0.1	37.05	0	0.00	36.85	0.1	2,080	0.00%
2022/09/12	1	36.50	0	0.00	37.35	1	2,096	0.05%
2022/09/08	1	35.85	0	36.25	36.15	1	2,115	0.05%
2022/09/07	6	35.59	0	0.00	35.65	6	2,111	0.28%
2022/09/05	1	36.75	0	0.00	36.70	1	2,096	0.05%
2022/09/02	13	37.05	0	0.00	37.00	13	2,101	0.62%
2022/09/01	5	37.20	0	0.00	37.20	5	2,096	0.24%
2022/08/31	2	37.55	0	0.00	37.65	2	2,086	0.10%
2022/08/30	0	0.00	2	37.95	37.95	-2	2,076	-0.10%
2022/08/29	1	37.45	0	0.00	37.85	1	2,082	0.05%
2022/08/24	1	37.90	0	38.05	38.10	1	2,077	0.05%
2022/08/22	0.4	38.30	1	38.30	38.25	-0.6	2,102	-0.03%
2022/08/19	2	38.35	0	0.00	38.30	2	2,101	0.10%
2022/08/18	3	38.10	3	38.35	38.30	0	2,089	0.00%
2022/08/17	23	38.40	0	0.00	38.45	23	2,083	1.11%
2022/08/12	2	38.45	0	0.00	38.70	2	2,076	0.10%
2022/08/11	1	37.65	0	0.00	37.75	1	2,058	0.05%
2022/08/08	1	36.50	1	36.50	36.85	0	2,107	0.00%
2022/08/05	1	36.50	0	0.00	36.70	1	2,114	0.05%
2022/08/04	5	36.46	0	0.00	36.65	5	2,127	0.23%
2022/08/03	2	36.65	0	0.00	36.95	2	2,122	0.09%
2022/08/02	3	37.27	1	37.30	37.30	2	2,144	0.09%
2022/07/28	0	0.00	1	37.05	37.05	-1	2,239	-0.04%
2022/07/27	0	0.00	2	36.93	36.95	-2	2,241	-0.09%
2022/07/26	1	36.75	0	0.00	36.80	1	2,236	0.04%
2022/07/25	0	0.00	1	36.90	37.10	-1	2,241	-0.04%
2022/07/22	1	37.35	1	37.25	37.30	0	2,262	0.00%
2022/07/21	7	36.64	1	36.90	37.00	6	2,288	0.26%
2022/07/19	2	35.63	1	35.00	35.50	1	2,309	0.04%
2022/07/18	2	34.10	0	0.00	34.70	2	2,316	0.09%
2022/07/15	6	34.04	1	33.95	34.05	5	2,305	0.22%
2022/07/14	3	34.09	4	34.41	34.45	-1	2,277	-0.04%
2022/07/13	12	38.52	6	38.56	38.70	6	2,180	0.27%
2022/07/12	14.1	37.96	41	38.00	37.80	-27	2,130	-1.26%
2022/07/11	7	39.02	1	39.25	39.20	6	2,083	0.29%
2022/07/08	6	40.93	0	0.00	40.90	6	2,032	0.30%
2022/07/07	1	39.75	2	39.55	40.05	-1	2,004	-0.05%
2022/07/06	4	39.81	4	39.61	39.50	0	2,021	0.00%
2022/07/05	4	40.28	0	0.00	40.45	4	2,055	0.19%
2022/07/04	1	39.90	0	0.00	39.85	1	2,061	0.05%
2022/07/01	3	40.27	0	0.00	39.90	3	2,113	0.14%
2022/06/30	3	42.40	0	0.00	42.05	3	2,074	0.14%
2022/06/29	0	43.45	0	0.00	43.30	0	2,064	0.00%
2022/06/28	0	0.00	1	43.75	43.90	-1	2,102	-0.05%
2022/06/27	2	43.75	0	0.00	44.30	2	2,139	0.09%
2022/06/23	2	42.95	0	0.00	43.05	2	2,219	0.09%
2022/06/22	3	43.62	0	0.00	43.55	3	2,255	0.13%
2022/06/21	0.1	44.25	0	0.00	45.05	0.1	2,270	0.00%
2022/06/20	6	44.95	4	44.65	43.95	2	2,590	0.08%
2022/06/17	7	45.56	0	0.00	45.65	7	2,602	0.27%
2022/06/16	0	0.00	4	47.25	46.50	-4	2,620	-0.15%
2022/06/14	0	0.00	6	46.62	47.00	-6	2,845	-0.21%
2022/06/13	0	0.00	1	47.35	47.35	-1	2,893	-0.03%
2022/06/09	1.1	48.17	0	0.00	48.15	1.1	2,978	0.04%
2022/06/07	2	48.60	0	0.00	48.50	2	3,097	0.06%
2022/06/01	0.1	48.10	10	48.09	48.25	-9.9	3,443	-0.29%
2022/05/31	2	47.90	1	47.80	47.70	1	3,486	0.03%
2022/05/30	2	47.95	0	0.00	47.95	2	3,591	0.06%
2022/05/26	1	48.10	4	48.24	47.80	-3	3,656	-0.08%
2022/05/25	0	0.00	0.1	47.80	48.10	-0.1	3,742	0.00%
2022/05/24	1	48.00	1	48.10	47.90	0	3,836	0.00%
2022/05/23	0	0.00	4	48.00	48.05	-4	3,889	-0.10%
2022/05/20	0	0.00	3	47.75	47.75	-3	4,000	-0.07%
2022/05/18	1	47.60	5	47.68	47.90	-4	4,273	-0.09%
2022/05/16	6.1	46.52	1	46.30	46.35	5.1	5,858	0.09%
2022/05/13	1	46.85	0	0.00	46.90	1	5,964	0.02%
2022/05/12	0.2	46.28	0	0.00	46.25	0.2	5,997	0.00%
2022/05/11	21.2	46.55	2	46.73	46.60	19.2	5,985	0.32%
2022/05/10	1	46.35	0	0.00	47.20	1	5,997	0.02%
2022/05/09	11	47.24	23.3	46.78	46.90	-12.3	6,009	-0.20%
2022/05/06	20	46.41	0	0.00	46.30	20	5,931	0.34%
2022/05/05	1.1	46.81	0	0.00	46.80	1.1	5,946	0.02%
2022/05/04	1	46.25	8	46.15	46.25	-7	5,958	-0.12%
2022/05/03	0	0.00	0.1	46.05	46.05	-0.1	6,005	0.00%
2022/04/28	2.2	45.22	0	0.00	45.15	2.2	6,072	0.04%
2022/04/27	3.2	45.03	36	44.85	45.15	-32.8	6,080	-0.54%
2022/04/26	6.2	46.21	0	0.00	46.15	6.2	6,086	0.10%
2022/04/25	4.1	47.15	5	47.35	47.15	-0.9	6,076	-0.01%
2022/04/20	5	48.10	0	0.00	48.20	5	6,095	0.08%
2022/04/19	2	47.85	2	47.90	47.85	0	6,106	0.00%
2022/04/18	1	47.75	0	0.00	47.55	1	6,145	0.02%
2022/04/14	2	48.93	0	48.90	48.70	2	6,173	0.03%
2022/04/13	2	49.08	1	48.90	49.10	1	6,196	0.02%
2022/04/12	1	48.25	18	48.52	48.25	-17	6,291	-0.27%
2022/04/11	9	49.30	2	49.98	49.15	7	6,341	0.11%
2022/04/08	3	50.47	0	0.00	50.40	3	6,382	0.05%
2022/04/07	8	50.89	0	0.00	50.40	8	6,601	0.12%
2022/04/06	1	51.60	0	0.00	51.70	1	6,758	0.01%
2022/04/01	0	52.00	0	0.00	52.00	0	6,918	0.00%
2022/03/31	2	52.10	0	0.00	52.00	2	6,928	0.03%
2022/03/30	1	52.30	2	52.40	52.40	-1	6,909	-0.01%
2022/03/29	1	52.20	1.5	52.53	52.20	-0.5	6,968	-0.01%
2022/03/28	1	51.10	2.3	51.54	51.80	-1.3	6,918	-0.02%
2022/03/25	1	51.10	0	0.00	51.20	1	6,894	0.01%
2022/03/24	1	51.80	7	51.69	51.80	-6	6,856	-0.09%
2022/03/23	11.5	51.33	0	0.00	51.40	11.5	6,850	0.17%
2022/03/22	9	52.57	2	52.50	53.30	7	6,536	0.11%
2022/03/21	2	52.60	1	52.10	52.50	1	6,522	0.02%
2022/03/18	2	51.30	2	51.30	51.30	0	6,581	0.00%
2022/03/17	1	51.30	5	51.14	51.30	-4	6,452	-0.06%
2022/03/16	5	50.60	1	50.60	50.60	4	6,501	0.06%
2022/03/15	6	51.45	0	0.00	51.10	6	6,611	0.09%
2022/03/14	3	52.60	1	52.40	52.40	2	6,713	0.03%
2022/03/11	1	52.70	6	52.53	52.60	-5	6,925	-0.07%
2022/03/10	10	52.31	4	52.60	52.40	6	6,905	0.09%
2022/03/09	8	50.83	6	50.30	51.40	2	6,835	0.03%
2022/03/08	7.4	50.36	6	50.40	49.85	1.4	6,797	0.02%
2022/03/07	15.5	51.77	8	52.10	51.70	7.5	6,688	0.11%
2022/03/04	7	54.01	3	54.10	54.00	4	6,622	0.06%
2022/03/03	207	54.30	213.2	54.28	54.30	-6.2	6,613	-0.09%	大買/大賣/
2022/03/02	1	53.40	56	53.33	53.70	-55	6,526	-0.84%
2022/03/01	0	0.00	8	53.58	53.70	-8	6,501	-0.12%
2022/02/25	4	53.13	9	53.20	53.10	-5	6,451	-0.08%
2022/02/24	1.7	52.50	58	52.40	52.70	-56.3	6,381	-0.88%
2022/02/23	15	52.95	4	52.90	53.30	11	6,349	0.17%
2022/02/22	10	52.26	33	52.56	52.30	-23	6,318	-0.36%
2022/02/21	11	52.96	4	53.23	53.20	7	6,204	0.11%
2022/02/18	59	53.34	70	53.36	53.60	-11	6,091	-0.18%
2022/02/17	314	54.76	243.1	55.63	53.90	70.9	5,972	1.19%	大買/大賣/
2022/02/16	26	52.81	39	53.63	54.70	-13	4,980	-0.26%
2022/02/15	38	50.93	47.1	51.04	50.70	-9.1	4,395	-0.21%
2022/02/14	2	49.63	21	49.37	49.65	-19	4,292	-0.44%
2022/02/11	18	49.65	2	49.55	49.50	16	4,274	0.37%
2022/02/10	3	49.48	0	0.00	49.50	3	4,270	0.07%
2022/02/09	2	49.08	1	49.20	49.65	1	4,255	0.02%
2022/02/08	5	49.00	0	0.00	49.05	5	4,232	0.12%
2022/02/07	11	49.12	0	0.00	49.15	11	4,407	0.25%
2022/01/26	1	48.20	5	48.30	48.30	-4	4,439	-0.09%
2022/01/25	4.1	48.06	16	47.87	47.80	-11.9	4,468	-0.27%
2022/01/24	2	48.68	10	48.80	48.55	-8	4,459	-0.18%
2022/01/21	6	49.33	5	49.28	49.15	1	4,479	0.02%
2022/01/20	4	49.70	0	0.00	50.00	4	4,462	0.09%
2022/01/18	1	50.20	2	50.40	50.70	-1	4,407	-0.02%
2022/01/17	0	0.00	3	49.87	50.00	-3	4,376	-0.07%
2022/01/14	2	49.20	6	49.25	49.35	-4	4,371	-0.09%
2022/01/13	5	50.00	6	49.85	49.70	-1	4,374	-0.02%
2022/01/12	2	49.53	2	49.53	50.00	0	4,334	0.00%
2022/01/11	18	49.97	0.3	50.00	49.50	17.7	4,320	0.41%
2022/01/10	2.1	49.45	34	49.27	49.50	-31.9	4,283	-0.75%
2022/01/07	4	49.34	8	49.15	49.20	-4	4,263	-0.09%
2022/01/06	2	49.73	2	50.00	49.75	0	4,246	0.00%
2022/01/05	4	49.95	0	0.00	49.75	4	4,301	0.09%
2022/01/04	14	51.13	9	50.82	50.90	5	4,240	0.12%
2022/01/03	60	50.61	15	50.74	51.00	45	4,155	1.08%
2021/12/30	158	50.45	131.1	49.92	50.50	26.9	4,067	0.66%	大買/大賣/
2021/12/29	4	49.15	39	49.15	49.70	-35	3,845	-0.91%
2021/12/28	5	48.71	11	48.76	48.90	-6	3,648	-0.16%
2021/12/27	0	0.00	1	47.60	47.70	-1	3,515	-0.03%
2021/12/24	4	47.19	0	0.00	47.20	4	3,544	0.11%
2021/12/23	20	47.37	6	47.47	47.15	14	3,542	0.40%
2021/12/22	0	0.00	1	47.85	47.90	-1	3,491	-0.03%
2021/12/21	3	47.28	9	47.36	47.60	-6	3,473	-0.17%
2021/12/20	5	47.73	6	47.48	47.50	-1	3,481	-0.03%
2021/12/16	6	47.48	10	47.15	47.15	-4	3,497	-0.11%
2021/12/15	1	47.15	0	0.00	47.10	1	3,530	0.03%
2021/12/14	15	47.41	1	47.10	46.90	14	3,557	0.39%
2021/12/13	1	47.95	46.3	47.59	47.95	-45.3	3,473	-1.31%
2021/12/10	27	47.12	2	47.75	47.20	25	3,442	0.73%
2021/12/09	25	47.36	30.1	47.72	47.65	-5.1	3,461	-0.15%
2021/12/08	9	47.28	10.4	47.37	47.00	-1.4	3,405	-0.04%
2021/12/07	23	46.80	31.1	46.61	46.80	-8.1	3,422	-0.24%
2021/12/06	3	44.93	50	44.97	44.90	-47	3,209	-1.46%
2021/12/03	1	44.70	10	44.75	44.65	-9	3,197	-0.28%
2021/12/02	2	44.55	0	0.00	44.35	2	3,229	0.06%
2021/12/01	1	44.75	20	44.93	44.95	-19	3,232	-0.59%
2021/11/30	0.1	44.75	1	44.55	45.00	-0.9	3,218	-0.03%
2021/11/25	1	44.50	0	0.00	44.50	1	3,109	0.03%
2021/11/24	1	44.35	12	44.23	44.35	-11	3,118	-0.35%
2021/11/23	2.1	44.30	0	0.00	44.15	2.1	3,137	0.07%
2021/11/22	19	44.30	19	44.69	44.60	0	3,145	0.00%
2021/11/19	7	44.02	0	0.00	44.00	7	3,103	0.23%
2021/11/18	1	44.40	18	44.36	44.35	-17	3,088	-0.55%
2021/11/17	0	0.00	5.2	44.41	44.30	-5.2	3,100	-0.17%
2021/11/16	29	44.36	6	44.08	44.20	23	3,110	0.74%
2021/11/12	3	44.55	0	0.00	44.45	3	3,129	0.10%
2021/11/11	0	0.00	1	44.20	44.20	-1	3,130	-0.03%
2021/11/10	30	44.15	3	44.20	44.20	27	3,148	0.86%
2021/11/09	3	43.50	0	0.00	43.60	3	3,176	0.09%
2021/11/08	0	43.50	7	43.42	43.30	-7	3,309	-0.21%
2021/11/05	0.1	43.05	3	42.95	43.40	-2.9	3,389	-0.09%
2021/11/04	10	43.32	30	43.75	43.10	-20	3,437	-0.58%
2021/11/03	0	0.00	9	44.71	45.10	-9	3,330	-0.27%
2021/11/02	10.3	43.87	3	43.85	43.80	7.3	3,526	0.21%
2021/11/01	93	44.86	3	44.70	44.60	90	3,687	2.44%
2021/10/29	23	44.47	13	44.48	44.85	10	3,675	0.27%
2021/10/28	1	44.00	12	43.88	44.00	-11	3,647	-0.30%
2021/10/27	81	43.57	0	0.00	43.60	81	3,669	2.21%
2021/10/26	0	0.00	2	43.60	43.50	-2	3,735	-0.05%
2021/10/25	20	43.25	2.1	43.20	43.25	17.9	3,761	0.48%
2021/10/22	0	0.00	56	42.43	42.55	-56	3,841	-1.46%
2021/10/21	1	41.80	0	0.00	41.80	1	3,912	0.03%
2021/10/20	1	42.15	2	42.35	42.15	-1	3,976	-0.03%
2021/10/18	24	41.92	0	0.00	42.00	24	4,603	0.52%
2021/10/15	2.1	42.00	0	0.00	42.10	2.1	4,704	0.04%
2021/10/14	1	41.35	1	41.75	41.80	0	4,822	0.00%
2021/10/13	20.5	42.06	0	0.00	41.75	20.5	4,953	0.41%
2021/10/12	6	42.72	8	42.90	43.00	-2	5,007	-0.04%
2021/10/08	2	43.30	0.1	43.60	43.15	1.9	5,008	0.04%
2021/10/07	8	43.48	0	0.00	43.45	8	5,056	0.16%
2021/10/06	10	43.31	2	43.40	43.10	8	5,192	0.15%
2021/10/05	1	42.00	1	42.40	42.60	0	5,324	0.00%
2021/10/04	12	42.49	2	42.33	42.15	10	5,385	0.19%
2021/10/01	7	43.31	40	43.44	43.00	-33	5,441	-0.61%
2021/09/30	4	44.24	0	0.00	44.30	4	5,575	0.07%
2021/09/29	4	44.31	2	44.35	44.25	2	5,850	0.03%
2021/09/28	4	44.60	4	44.65	44.95	0	6,001	0.00%
2021/09/27	3	44.98	0	0.00	44.85	3	6,003	0.05%
2021/09/24	10.6	45.75	2	46.00	45.20	8.6	6,013	0.14%
2021/09/23	3	45.25	2	45.63	45.60	1	5,989	0.02%
2021/09/22	4	44.85	3	44.50	45.25	1	6,027	0.02%
2021/09/17	1	45.60	2.1	45.85	45.95	-1.1	5,996	-0.02%
2021/09/16	5	45.30	1	45.35	45.30	4	5,946	0.07%
2021/09/15	2	45.25	17	45.31	45.05	-15	5,931	-0.25%
2021/09/14	12	45.88	7	46.08	45.80	5	5,898	0.08%
2021/09/13	15	45.43	4	45.54	45.50	11	5,814	0.19%
2021/09/10	19	45.13	5.2	45.20	45.25	13.8	5,733	0.24%
2021/09/09	3	44.02	1	44.10	44.10	2	5,593	0.04%
2021/09/08	1	43.35	0	0.00	43.10	1	5,573	0.02%
2021/09/07	2	43.55	2.1	43.40	43.55	-0.1	5,598	0.00%
2021/09/06	3	43.13	10	43.24	42.70	-7	5,591	-0.13%
2021/09/03	0	0.00	5	43.33	43.20	-5	5,599	-0.09%
2021/09/02	2	43.55	0	0.00	43.15	2	5,606	0.04%
2021/09/01	2	43.75	5	43.87	43.75	-3	5,612	-0.05%
2021/08/31	0	0.00	5	43.70	43.85	-5	5,611	-0.09%
2021/08/27	8	43.83	1	44.00	43.80	7	5,638	0.12%
2021/08/26	10	43.55	7	43.62	43.90	3	5,640	0.05%
2021/08/25	0	0.00	16	43.28	43.35	-16	5,656	-0.28%
2021/08/24	0	0.00	1	42.75	42.75	-1	5,672	-0.02%
2021/08/23	1	43.00	0	0.00	43.00	1	5,691	0.02%
2021/08/20	1	42.60	2	42.55	42.35	-1	5,707	-0.02%
2021/08/19	20	42.43	3	42.87	42.30	17	5,732	0.30%
2021/08/18	52	43.14	13	42.68	43.45	39	5,718	0.68%
2021/08/16	2	42.25	1.2	42.22	42.50	0.8	5,723	0.01%
2021/08/13	1	43.65	4	43.40	43.15	-3	5,725	-0.05%
2021/08/12	30.1	43.70	33	43.02	43.95	-2.9	5,711	-0.05%
2021/08/11	3	41.75	10	41.93	41.85	-7	5,663	-0.12%
2021/08/10	6	42.98	5	42.58	42.55	1	5,794	0.02%
2021/08/09	36	43.99	17	43.99	43.50	19	5,853	0.32%
2021/08/06	22	44.54	1	44.30	44.30	21	5,893	0.36%
2021/08/05	67.1	45.33	70	45.75	46.50	-2.9	5,750	-0.05%
2021/08/04	11	44.01	15	44.15	44.20	-4	5,714	-0.07%
2021/08/03	9	44.15	10	44.05	44.05	-1	5,800	-0.02%
2021/08/02	6	44.12	4	43.99	44.15	2	5,832	0.03%
2021/07/30	0	0.00	17	44.42	44.30	-17	5,866	-0.29%
2021/07/29	8	44.92	1	45.40	44.75	7	5,878	0.12%
2021/07/28	4	44.28	5	44.92	45.05	-1	5,903	-0.02%
2021/07/27	12	45.70	2	45.90	45.30	10	5,960	0.17%
2021/07/26	7	45.28	105.1	45.42	45.80	-98.1	5,963	-1.65%	大賣/
2021/07/23	22.1	44.48	12.1	44.35	44.65	10.1	5,942	0.17%
2021/07/22	34	46.72	28.2	46.21	44.80	5.8	5,851	0.10%
2021/07/21	20	45.34	1	44.80	45.05	19	5,432	0.35%
2021/07/20	7	45.94	22	45.76	45.50	-15	5,456	-0.27%
2021/07/19	8	46.06	10	46.15	46.45	-2	5,649	-0.04%
2021/07/16	139	45.17	157	45.04	45.25	-18	5,901	-0.30%	大買/大賣/
2021/07/15	0	0.00	10.1	44.10	44.40	-10.1	5,921	-0.17%
2021/07/14	6	44.28	4.1	44.05	44.20	1.9	6,041	0.03%
2021/07/13	12	44.33	17	44.69	44.30	-5	6,135	-0.08%
2021/07/12	100	44.03	11	43.99	44.30	89	6,160	1.44%
2021/07/09	2	42.60	2.3	43.33	43.30	-0.3	6,113	0.00%
2021/07/08	6	42.95	13.4	43.44	43.10	-7.4	6,189	-0.12%
2021/07/07	21	43.34	12	43.29	43.50	9	6,245	0.14%
2021/07/06	41	43.35	23	43.06	42.65	18	6,231	0.29%
2021/07/05	1	41.60	14	41.44	42.15	-13	6,150	-0.21%
2021/07/02	1	39.90	2	39.88	39.90	-1	6,056	-0.02%
2021/07/01	8	40.01	15	39.97	39.75	-7	6,184	-0.11%
2021/06/30	6	40.16	2	40.25	40.25	4	6,207	0.06%
2021/06/29	2	40.05	21.4	40.18	40.25	-19.4	6,215	-0.31%
2021/06/28	25	39.73	11	39.90	39.85	14	6,190	0.23%
2021/06/25	1	39.75	0	0.00	39.70	1	6,217	0.02%
2021/06/24	8	39.62	1	39.60	39.60	7	6,264	0.11%
2021/06/22	4	39.41	1	39.30	39.30	3	6,316	0.05%
2021/06/21	6	39.40	2	39.80	39.35	4	6,401	0.06%
2021/06/17	1.9	39.52	1	39.45	39.60	0.9	6,504	0.01%
2021/06/16	0	0.00	1	39.45	39.65	-1	6,597	-0.02%
2021/06/15	3	39.70	0	0.00	39.70	3	6,621	0.05%
2021/06/11	2	39.80	3	39.90	39.80	-1	6,684	-0.01%
2021/06/10	2	39.50	0	0.00	39.65	2	6,899	0.03%
2021/06/09	16	39.82	11	39.46	39.50	5	7,084	0.07%
2021/06/08	2	40.03	1	40.30	39.95	1	7,157	0.01%
2021/06/07	10	39.55	4	40.03	40.00	6	7,242	0.08%
2021/06/04	4	39.71	10	39.67	39.50	-6	7,276	-0.08%
2021/06/03	0.5	40.00	3	40.08	39.95	-2.5	7,398	-0.03%
2021/06/02	5	40.15	7	40.16	39.95	-2	7,399	-0.03%
2021/06/01	23	39.93	23	40.15	40.25	0	7,379	0.00%
2021/05/31	0.1	39.70	4	39.70	39.70	-4	7,368	-0.05%
2021/05/28	5.4	39.75	4	39.78	39.75	1.4	7,404	0.02%
2021/05/27	5	39.06	3	39.40	39.50	2	7,460	0.03%
2021/05/26	0	0.00	3	39.22	39.15	-3	7,474	-0.04%
2021/05/25	0	0.00	32	39.06	39.00	-32	7,507	-0.43%
2021/05/24	1	38.50	0	0.00	38.40	1	7,519	0.01%
2021/05/21	14	38.30	17	38.45	38.40	-3	7,538	-0.04%
2021/05/20	2	38.20	2.7	37.97	37.80	-0.7	7,617	-0.01%
2021/05/19	6.4	36.75	20	37.63	38.10	-13.5	7,637	-0.18%
2021/05/18	30.3	36.25	2.2	37.25	37.30	28.1	7,613	0.37%
2021/05/17	30.4	36.51	37	36.17	35.85	-6.6	7,463	-0.09%
2021/05/14	35	38.68	5	38.84	38.65	30	7,371	0.41%
2021/05/13	34	36.33	34	37.64	37.80	0	7,343	0.00%
2021/05/12	9.1	37.25	2	38.55	37.80	7.1	7,256	0.10%
2021/05/11	7	40.93	24	41.46	40.45	-17	7,117	-0.24%
2021/05/10	4	42.28	1	42.80	42.80	3	7,054	0.04%
2021/05/07	12	42.27	22	42.36	42.50	-10	7,085	-0.14%
2021/05/06	21	42.15	9	42.07	41.70	12	7,103	0.17%
2021/05/05	3	40.77	13	41.17	41.40	-10	7,117	-0.14%
2021/05/04	31	40.39	54	39.70	40.90	-23	7,295	-0.32%
2021/05/03	2	41.88	2	42.00	41.80	0	7,214	0.00%
2021/04/29	7	42.13	23	42.16	42.00	-16	7,174	-0.22%
2021/04/28	9	42.57	0.1	43.00	42.70	8.9	7,152	0.12%
2021/04/27	15	42.39	0	0.00	42.55	15	7,270	0.21%
2021/04/26	6.1	42.67	7	42.71	43.25	-0.9	7,365	-0.01%
2021/04/23	18	41.58	18	42.36	41.10	0	7,273	0.00%
2021/04/22	40	44.28	26	43.83	43.00	14	6,989	0.20%
2021/04/21	19	48.57	5	48.55	48.50	14	6,614	0.21%
2021/04/20	4	48.61	6	48.74	48.80	-2	6,487	-0.03%
2021/04/19	46	48.65	16	48.66	48.75	30	6,432	0.47%
2021/04/16	4	47.74	27	47.51	47.85	-23	6,365	-0.36%
2021/04/15	20	46.58	27	46.50	46.55	-7	6,269	-0.11%
2021/04/14	7	45.31	18	45.52	45.70	-11	6,174	-0.18%
2021/04/13	17	46.06	38	46.09	45.85	-21	6,082	-0.35%
2021/04/12	71	46.76	38	47.05	46.75	33	5,951	0.55%
2021/04/09	13	45.95	45	45.96	46.35	-32	5,797	-0.55%
2021/04/08	24	44.96	8	44.98	45.00	16	5,596	0.29%
2021/04/07	24	44.41	45	43.89	44.50	-21	5,526	-0.38%
2021/04/06	1	43.00	3	43.05	43.10	-2	5,414	-0.04%
2021/04/01	25	42.77	14	42.79	42.85	11	5,386	0.20%
2021/03/31	8	42.76	1	42.75	42.80	7	5,362	0.13%
2021/03/30	13	42.77	0	0.00	42.85	13	5,364	0.24%
2021/03/29	23	42.44	4	42.55	42.70	19	5,359	0.35%
2021/03/26	21	42.10	24	42.20	42.25	-3	5,357	-0.06%
2021/03/25	2	41.88	4	41.94	41.90	-2	5,375	-0.04%
2021/03/24	24	41.79	48	41.81	41.85	-24	5,406	-0.44%
2021/03/23	2	42.25	15	42.36	42.15	-13	5,342	-0.24%
2021/03/22	4	42.56	1	42.65	42.65	3	5,350	0.06%
2021/03/19	2	43.00	11	42.82	42.80	-9	5,381	-0.17%
2021/03/18	11	42.64	26	42.56	42.65	-15	5,313	-0.28%
2021/03/17	13	42.80	5	42.59	42.60	8	5,379	0.15%
2021/03/16	8	42.69	54	42.87	42.65	-46	5,455	-0.84%
2021/03/15	54	42.10	42	42.14	42.45	12	5,319	0.23%
2021/03/12	5	40.43	20	40.27	40.50	-15	5,182	-0.29%
2021/03/11	2	39.55	48	39.78	39.65	-46	5,186	-0.89%
2021/03/10	4	39.16	0	0.00	39.25	4	5,238	0.08%
2021/03/09	5	39.30	84	39.13	39.20	-79	5,255	-1.50%
2021/03/08	10	38.75	1	38.70	38.40	9	5,232	0.17%
2021/03/05	0	0.00	2	38.50	38.40	-2	5,256	-0.04%
2021/03/04	1	38.40	20	38.50	38.60	-19	5,328	-0.36%
2021/03/03	11	38.55	0	0.00	38.75	11	5,361	0.21%
2021/03/02	77	38.98	66	39.28	39.00	11	5,472	0.20%
2021/02/26	0	0.00	3	38.73	38.85	-3	5,470	-0.05%
2021/02/25	30	38.03	12	38.06	38.25	18	5,432	0.33%
2021/02/24	12	38.13	27	38.24	38.05	-15	5,425	-0.28%
2021/02/23	21	38.38	3	38.33	38.40	18	5,377	0.33%
2021/02/22	27	38.30	93	38.25	38.50	-66	5,335	-1.24%
2021/02/19	22	37.26	5	37.25	37.45	17	5,240	0.32%
2021/02/18	6	36.88	6	37.05	37.10	0	5,210	0.00%
2021/02/17	45	36.70	17	36.57	36.65	28	5,207	0.54%
2021/02/05	13	36.11	2	36.00	35.95	11	5,154	0.21%
2021/02/04	13	35.83	11	35.89	36.00	2	5,172	0.04%
2021/02/02	2	34.70	0	35.00	35.00	2	5,080	0.04%
2021/02/01	4	34.50	7	34.59	34.60	-3	5,063	-0.06%
2021/01/29	11	35.40	6	35.14	34.85	5	5,020	0.10%
2021/01/28	9	36.10	6	35.89	35.80	3	4,927	0.06%
2021/01/27	21	37.27	25	37.11	36.85	-4	4,836	-0.08%
2021/01/26	50	37.07	111	36.97	36.70	-61	4,746	-1.29%	大賣/
2021/01/25	1	35.60	5	35.90	36.00	-4	4,509	-0.09%
2021/01/22	21	35.21	59	35.47	35.65	-38	4,485	-0.85%
2021/01/21	75	35.24	17	35.51	35.20	58	4,457	1.30%
2021/01/20	81	35.50	80	36.05	35.50	1	4,432	0.02%
2021/01/19	8	35.72	66	35.81	35.95	-58	4,299	-1.35%
2021/01/18	5	34.66	4	34.91	34.95	1	4,172	0.02%
2021/01/15	5	34.89	7	34.96	35.00	-2	4,121	-0.05%
2021/01/14	33	35.17	12	35.07	35.20	21	4,110	0.51%
2021/01/13	10	35.25	1	35.15	35.15	9	4,080	0.22%
2021/01/12	97	35.20	127	35.23	35.00	-30	4,043	-0.74%	大賣/
2021/01/11	53	34.95	35	34.88	35.20	18	3,938	0.46%
2021/01/08	25	34.66	2	34.58	34.70	23	3,852	0.60%
2021/01/07	2	34.15	0	0.00	34.20	2	3,772	0.05%
2021/01/06	28	34.18	5	33.97	33.85	23	3,748	0.61%
2021/01/05	8	34.33	10	34.35	34.40	-2	3,683	-0.05%
2021/01/04	0	0.00	2	34.45	34.45	-2	3,696	-0.05%
2020/12/31	0	0.00	8	34.30	34.30	-8	3,679	-0.22%
2020/12/30	8	34.20	4	34.20	34.25	4	3,667	0.11%
2020/12/29	4	34.39	35	34.42	34.50	-31	3,632	-0.85%
2020/12/28	25	34.65	10	34.65	34.70	15	3,609	0.42%
2020/12/25	41	34.54	16	34.53	34.50	25	3,577	0.70%
2020/12/24	2	34.43	13	34.45	34.45	-11	3,557	-0.31%
2020/12/23	1	34.00	1	33.90	34.00	0	3,518	0.00%
2020/12/22	35	34.22	1	34.25	33.95	34	3,497	0.97%
2020/12/21	8	33.87	25	34.02	34.30	-17	3,468	-0.49%
2020/12/18	16	34.23	4	34.15	34.10	12	3,419	0.35%
2020/12/17	11	34.69	0	0.00	34.70	11	3,358	0.33%
2020/12/16	2	34.85	22	34.80	34.95	-20	3,325	-0.60%
2020/12/15	24	34.36	1	34.40	34.20	23	3,237	0.71%
2020/12/14	12	34.85	0	0.00	34.90	12	3,128	0.38%
2020/12/11	8	34.54	8	34.63	34.60	0	3,089	0.00%
2020/12/10	29	34.80	41.1	34.57	34.80	-12.1	2,972	-0.41%
2020/12/09	35	33.98	14	34.11	34.40	21	2,798	0.75%
2020/12/08	18	33.57	6	33.63	33.75	12	2,700	0.44%
2020/12/07	1	33.80	33	33.89	33.90	-32	2,640	-1.21%
2020/12/04	11	33.55	4	33.53	33.40	7	2,541	0.28%
2020/12/03	24	33.18	8	33.30	32.90	16	2,397	0.67%
2020/12/02	0	0.00	9	32.99	33.15	-9	2,326	-0.39%
2020/12/01	6	32.53	10.3	32.59	32.60	-4.3	2,202	-0.20%
2020/11/30	33.1	32.66	5	32.70	32.60	28.1	2,168	1.29%
2020/11/27	8	32.23	10	32.34	32.35	-2	2,088	-0.10%
2020/11/26	30	32.35	8	32.43	32.40	22	2,030	1.08%
2020/11/25	38	31.79	27	31.58	31.60	11	1,851	0.59%
2020/11/24	18	31.30	10	31.48	31.25	8	1,763	0.45%
2020/11/23	3	31.35	113	31.31	31.35	-110	1,739	-6.32%	大賣/鉅額交易
2020/11/19	20.2	30.95	0	0.00	31.00	20.2	1,689	1.20%
2020/11/18	13	30.99	102	31.00	31.00	-89	1,681	-5.29%	大賣/
2020/11/17	10	30.93	29	30.95	30.95	-19	1,668	-1.14%
2020/11/16	10	30.98	102	31.03	31.05	-92	1,704	-5.40%	大賣/
2020/11/13	39	30.65	0	0.00	30.70	39	1,684	2.32%
2020/11/12	0	0.00	4	30.58	30.55	-4	1,671	-0.24%
2020/11/10	2	30.30	1	30.10	30.10	1	1,626	0.06%
2020/11/09	0	0.00	1	30.30	30.30	-1	1,626	-0.06%
2020/11/06	2	30.25	2	30.25	30.30	0	1,619	0.00%
2020/11/05	4	30.30	0	0.00	30.35	4	1,632	0.25%
2020/11/03	0	0.00	10	30.20	30.20	-10	1,706	-0.59%
2020/11/02	0	0.00	72	30.00	30.15	-72	1,707	-4.22%
2020/10/30	110	30.58	28	30.46	30.30	82	1,697	4.83%	大買/
2020/10/29	0.1	30.30	25	29.98	30.20	-24.9	1,652	-1.51%
2020/10/28	50	30.19	46	30.28	30.20	4	1,647	0.24%
2020/10/27	1	30.15	4	30.05	30.20	-3	1,627	-0.18%
2020/10/26	10	30.05	17	30.13	30.00	-7	1,604	-0.44%
2020/10/23	13	29.55	2	29.58	29.55	11	1,564	0.70%
2020/10/21	2	29.40	4	29.45	29.40	-2	1,634	-0.12%
2020/10/20	7	29.41	2	29.48	29.45	5	1,716	0.29%
2020/10/19	0	0.00	1	29.50	29.45	-1	1,725	-0.06%
2020/10/15	1	29.75	2	29.75	29.70	-1	1,754	-0.06%
2020/10/14	1	29.90	0	0.00	29.95	1	1,758	0.06%
2020/10/13	1	29.80	1	29.85	29.90	0	1,778	0.00%
2020/10/12	0	0.00	7	29.96	29.90	-7	1,783	-0.39%
2020/10/06	1	29.30	0	0.00	29.35	1	1,824	0.05%
2020/10/05	1	29.25	0	0.00	29.15	1	1,885	0.05%
2020/09/30	0	0.00	1	29.35	29.35	-1	1,961	-0.05%
2020/09/25	3	29.10	0	0.00	29.05	3	2,164	0.14%
2020/09/23	6	29.40	0	0.00	29.35	6	2,242	0.27%
2020/09/22	12	29.37	0	0.00	29.35	12	2,275	0.53%
2020/09/21	54	29.55	0	0.00	29.50	54	2,272	2.38%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/17	11	29.57	0	0.00	29.55	11	2,319	0.47%
2020/09/16	0	0.00	4	29.50	29.50	-4	2,351	-0.17%
2020/09/15	1	29.70	0	0.00	29.55	1	2,392	0.04%
2020/09/14	1	29.65	0	0.00	29.60	1	2,540	0.04%
2020/09/11	10	29.60	3	29.55	29.55	7	2,664	0.26%
2020/09/10	72	29.68	0	0.00	29.65	72	2,676	2.69%
2020/09/09	2	29.75	0	0.00	29.75	2	2,701	0.07%
2020/09/08	3	29.88	0	0.00	29.90	3	2,741	0.11%
2020/09/07	10	29.98	4	29.90	29.90	6	2,783	0.22%
2020/09/04	1	30.00	14	29.89	30.00	-13	2,820	-0.46%
2020/09/03	0	0.00	1	30.05	30.10	-1	2,851	-0.04%
2020/09/02	1	30.00	2	30.05	30.00	-1	2,910	-0.03%
2020/08/31	3	29.78	0	0.00	29.80	3	3,179	0.09%
2020/08/27	3	29.77	4	29.74	29.75	-1	3,276	-0.03%
2020/08/26	1	29.75	1	29.90	29.85	0	3,351	0.00%
2020/08/24	0	0.00	5	29.45	29.75	-5	3,412	-0.15%
2020/08/21	3	29.40	5	29.40	29.50	-2	3,454	-0.06%
2020/08/20	4	29.39	1	29.40	29.25	3	3,487	0.09%
2020/08/19	3	29.90	5	30.15	29.90	-2	3,465	-0.06%
2020/08/17	0	0.00	1	30.40	30.45	-1	3,600	-0.03%
2020/08/14	0	0.00	3	30.25	30.30	-3	3,672	-0.08%
2020/08/13	1	30.15	0	0.00	30.10	1	3,691	0.03%
2020/08/11	2	30.45	3	30.28	30.25	-1	3,777	-0.03%
2020/08/10	10	30.64	4	30.58	30.55	6	3,849	0.16%
2020/08/07	1	30.20	8	30.28	30.40	-7	3,907	-0.18%
2020/08/06	3	30.00	0	0.00	29.90	3	3,916	0.08%
2020/08/05	11	29.82	0	0.00	29.90	11	3,972	0.28%
2020/08/04	10	29.75	1	29.80	29.75	9	4,017	0.22%
2020/08/03	9	29.82	7	29.75	29.80	2	4,123	0.05%
2020/07/31	1	29.70	0	0.00	29.70	1	4,160	0.02%
2020/07/30	5	29.65	0	0.00	29.75	5	4,195	0.12%
2020/07/28	3	29.28	0	0.00	29.00	3	4,304	0.07%
2020/07/27	6	29.38	17	29.69	29.35	-11	4,399	-0.25%
2020/07/24	7	29.71	0	0.00	29.60	7	4,502	0.16%
2020/07/23	15	30.03	0	0.00	30.15	15	4,671	0.32%
2020/07/22	1	30.15	3	30.05	30.10	-2	4,754	-0.04%
2020/07/21	1	30.10	0	0.00	29.90	1	4,869	0.02%
2020/07/20	30	29.80	0	0.00	30.05	30	5,055	0.59%
2020/07/17	51	29.85	0	0.00	29.85	51	5,203	0.98%
2020/07/16	0	0.00	1	30.10	30.00	-1	5,373	-0.02%
2020/07/15	11	29.97	0	0.00	30.00	11	5,486	0.20%
2020/07/14	18	30.13	10	30.20	30.05	8	5,622	0.14%
2020/07/13	5	30.35	0	0.00	30.30	5	5,814	0.09%
2020/07/10	15	30.42	0	0.00	30.20	15	5,923	0.25%
2020/07/09	2	31.00	1	30.80	30.85	1	6,006	0.02%
2020/07/08	0.3	30.70	1	30.60	30.60	-0.8	6,067	-0.01%
2020/07/07	5	30.57	18	30.82	30.55	-13	6,140	-0.21%
2020/07/06	6	31.03	9	30.84	30.75	-3	6,167	-0.05%
2020/07/03	16	30.72	6	30.60	30.80	10	6,181	0.16%
2020/07/02	22	30.11	6	30.11	30.15	16	6,161	0.26%
2020/07/01	2	30.05	15	29.97	30.00	-13	6,180	-0.21%
2020/06/30	10	29.65	1	29.70	29.75	9	6,173	0.15%
2020/06/29	0	0.00	1	29.60	29.55	-1	6,211	-0.02%
2020/06/24	1	29.80	0	0.00	29.80	1	6,200	0.02%
2020/06/23	5	29.90	2	29.90	29.95	3	6,227	0.05%
2020/06/22	7	29.99	1	29.90	30.00	6	6,242	0.10%
2020/06/19	45	29.55	0	0.00	29.60	45	6,262	0.72%
2020/06/18	12	29.43	4	29.53	29.45	8	6,153	0.13%
2020/06/17	4	29.80	0.1	29.90	29.80	3.9	6,076	0.06%
2020/06/16	1	29.95	3	30.00	29.85	-2	6,135	-0.03%
2020/06/15	3	29.97	0	0.00	29.70	3	6,208	0.05%
2020/06/12	3	29.57	5	29.61	29.85	-2	6,229	-0.03%
2020/06/11	2	30.10	0	0.00	30.05	2	6,262	0.03%
2020/06/09	9	30.67	0	0.00	30.65	9	6,386	0.14%
2020/06/08	6	31.04	1	30.95	30.95	5	6,409	0.08%
2020/06/05	30	30.94	20	31.31	31.35	10	6,387	0.16%
2020/06/04	2	30.08	12	30.06	30.20	-10	6,262	-0.16%
2020/06/03	5	30.10	4	30.10	30.15	1	6,298	0.02%
2020/06/01	0	0.00	5	29.85	29.95	-5	6,431	-0.08%
2020/05/29	0.3	29.65	0	0.00	29.50	0.3	6,410	0.00%
2020/05/27	10.3	29.86	5	29.80	29.85	5.3	6,349	0.08%
2020/05/26	2	30.05	0	0.00	29.80	2	6,333	0.03%
2020/05/25	11	29.75	9	29.73	29.95	2	6,292	0.03%
2020/05/22	30.3	29.98	5	30.00	29.65	25.3	6,272	0.40%
2020/05/21	18	30.43	10	30.48	30.35	8	6,136	0.13%
2020/05/20	15	30.58	2	30.65	30.65	13	6,054	0.21%
2020/05/19	11.3	30.37	9	30.22	30.25	2.3	6,034	0.04%
2020/05/18	13	30.84	0	0.00	30.65	13	6,023	0.22%
2020/05/15	9	31.37	8	31.21	30.70	1	5,998	0.02%
2020/05/14	18	31.56	1	31.90	31.35	17	5,926	0.29%
2020/05/13	3	32.57	0	0.00	32.40	3	5,884	0.05%
2020/05/12	7	32.51	0	0.00	32.80	7	5,851	0.12%
2020/05/11	4	32.21	0	0.00	32.25	4	5,803	0.07%
2020/05/08	5	32.01	49	32.13	31.90	-44	5,762	-0.76%
2020/05/07	23	32.45	10	32.50	32.45	13	5,676	0.23%
2020/05/06	36	32.42	4	32.43	32.40	32	5,663	0.56%
2020/05/05	1	32.70	10	32.58	32.65	-9	5,648	-0.16%
2020/05/04	9	32.86	5	32.95	32.80	4	5,626	0.07%
2020/04/30	10	33.79	60	33.65	33.70	-50	5,580	-0.90%
2020/04/29	33	34.25	14	34.28	34.20	19	5,545	0.34%
2020/04/28	46	33.40	45	33.45	34.10	1	5,516	0.02%
2020/04/27	19	32.34	77	32.33	32.30	-58	5,336	-1.09%
2020/04/24	5	31.87	48	32.38	31.85	-43	5,273	-0.82%
2020/04/23	8	32.28	130	32.62	32.15	-122	5,168	-2.36%	大賣/鉅額交易
2020/04/22	16	34.93	220	34.90	34.95	-204	4,997	-4.08%	大賣/鉅額交易
2020/04/21	20	35.13	74	35.04	35.00	-54	4,864	-1.11%
2020/04/20	8	35.28	82	35.20	35.35	-74	4,729	-1.56%
2020/04/17	44	35.09	46	35.64	34.95	-2	4,768	-0.04%
2020/04/16	7	35.11	24	35.10	35.20	-17	4,690	-0.36%
2020/04/15	1	34.15	3	34.28	34.45	-2	4,536	-0.04%
2020/04/14	25	33.71	4	33.76	33.90	21	4,471	0.47%
2020/04/13	5	33.12	166	33.31	33.30	-161	4,367	-3.69%	大賣/鉅額交易
2020/04/10	2	32.85	0	0.00	32.80	2	4,260	0.05%
2020/04/09	9	32.39	7	32.32	32.15	2	4,234	0.05%
2020/04/08	8	31.86	7	31.90	32.00	1	4,155	0.02%
2020/04/07	3	30.97	20	30.95	31.20	-17	4,046	-0.42%
2020/04/06	6	30.26	0	0.00	30.55	6	3,975	0.15%
2020/04/01	30	30.30	0	0.00	30.45	30	3,919	0.77%
2020/03/31	3	30.03	1	30.20	30.30	2	3,885	0.05%
2020/03/27	8	29.63	0	0.00	29.40	8	3,813	0.21%
2020/03/26	1	29.05	3	29.23	29.60	-2	3,764	-0.05%
2020/03/25	84	29.40	15	29.24	29.00	69	3,727	1.85%
2020/03/24	6	28.58	18	28.74	28.40	-12	3,680	-0.33%
2020/03/23	16	27.65	9	27.43	27.55	7	3,723	0.19%
2020/03/20	26	28.72	4	28.68	28.40	22	3,721	0.59%
2020/03/19	17	27.44	0	0.00	26.70	17	3,643	0.47%
2020/03/18	7	29.74	15	29.98	29.50	-8	3,535	-0.23%
2020/03/17	30	30.42	0	0.00	30.10	30	3,469	0.86%
2020/03/16	1	31.20	9	31.56	31.20	-8	3,385	-0.24%
2020/03/13	17	30.19	52	30.38	31.45	-35	3,305	-1.06%
2020/03/12	0	0.00	23	31.37	31.60	-23	3,172	-0.72%
2020/03/11	0	0.00	5	32.45	32.10	-5	3,074	-0.16%
2020/03/10	30	31.15	35	31.88	32.25	-5	3,001	-0.17%
2020/03/09	5	31.90	22	31.44	31.35	-17	2,931	-0.58%
2020/03/06	57	32.52	197	32.90	32.65	-140	2,859	-4.90%	大賣/鉅額交易
2020/03/05	28	31.75	8	31.73	32.00	20	2,628	0.76%
2020/03/03	1	31.20	1	31.15	31.15	0	2,569	0.00%
2020/03/02	1	30.80	0	0.00	30.70	1	2,564	0.04%
2020/02/27	1	31.15	3	31.12	31.15	-2	2,552	-0.08%
2020/02/26	3	31.78	0	0.00	31.70	3	2,521	0.12%
2020/02/25	0	0.00	4	31.83	32.05	-4	2,509	-0.16%
2020/02/24	0	0.00	1	31.65	31.85	-1	2,488	-0.04%
2020/02/21	4	31.84	0	0.00	31.75	4	2,475	0.16%
2020/02/20	2	32.03	0	0.00	32.05	2	2,472	0.08%
2020/02/19	2	32.00	3	32.40	32.05	-1	2,476	-0.04%
2020/02/18	3	31.70	0	0.00	31.70	3	2,433	0.12%
2020/02/17	0	0.00	5	32.01	32.10	-5	2,500	-0.20%
2020/02/14	2	32.03	0	0.00	32.05	2	2,553	0.08%
2020/02/13	6	31.77	5	31.58	31.50	1	2,495	0.04%
2020/02/11	4	31.10	3	31.07	31.05	1	2,449	0.04%
2020/02/10	1	30.50	0	0.00	30.65	1	2,437	0.04%
2020/02/07	1	31.75	0	0.00	31.05	1	2,413	0.04%
2020/02/06	1	31.75	4	31.71	31.70	-3	2,371	-0.13%
2020/02/05	4	31.70	13	31.94	31.80	-9	2,342	-0.38%
2020/02/04	3	32.10	18	32.00	31.80	-15	2,303	-0.65%
2020/02/03	19	32.05	14	32.05	32.05	5	2,265	0.22%
2020/01/31	22	31.12	20	31.90	32.70	2	2,152	0.09%
2020/01/30	5	30.28	8	30.36	30.65	-3	2,032	-0.15%
2020/01/20	2	32.30	0	0.00	32.30	2	1,955	0.10%
2020/01/17	0	0.00	10	32.25	32.30	-10	1,916	-0.52%
2020/01/15	2	31.85	0	0.00	31.80	2	1,854	0.11%
2020/01/14	0	0.00	2	32.00	32.30	-2	1,826	-0.11%
2020/01/13	10	32.23	33	32.08	32.05	-23	1,766	-1.30%
2020/01/10	2	31.58	5	31.72	31.75	-3	1,607	-0.19%
2020/01/09	3	31.20	3	31.35	31.15	0	1,515	0.00%
2020/01/08	6	31.21	2	31.15	31.15	4	1,452	0.28%
2020/01/07	0	0.00	52	30.77	30.90	-52	1,400	-3.71%
2020/01/06	1	30.75	13	30.53	30.75	-12	1,373	-0.87%
2020/01/03	30	30.89	13	30.85	30.55	17	1,354	1.26%
2019/12/31	0	0.00	1	30.25	30.15	-1	1,338	-0.07%
2019/12/25	2	30.15	0	0.00	30.15	2	1,525	0.13%
2019/12/23	0	0.00	2	30.18	30.30	-2	1,527	-0.13%
2019/12/19	0	0.00	1	30.10	30.10	-1	1,518	-0.07%
2019/12/13	1	29.35	0	0.00	29.30	1	1,376	0.07%
2019/12/12	1	29.30	1	29.40	29.40	0	1,377	0.00%
2019/12/04	4	29.30	0	0.00	29.25	4	1,480	0.27%
2019/11/28	0	0.00	3	29.95	29.90	-3	1,474	-0.20%
2019/11/26	0	0.00	7	30.11	30.15	-7	1,480	-0.47%
2019/11/22	5	29.90	0	0.00	29.80	5	1,456	0.34%
2019/11/20	0	0.00	10	29.95	29.90	-10	1,464	-0.68%
2019/11/19	1	30.10	0	0.00	30.05	1	1,484	0.07%
2019/11/18	0	0.00	1	30.15	30.00	-1	1,524	-0.07%
2019/11/15	0	0.00	2	29.85	29.80	-2	1,518	-0.13%
2019/11/14	1	30.00	5	30.00	29.80	-4	1,508	-0.27%
2019/11/13	1	30.10	7	30.07	30.10	-6	1,460	-0.41%
2019/11/08	1	29.10	0	0.00	29.05	1	1,482	0.07%
2019/11/04	5	29.10	0	0.00	29.20	5	1,509	0.33%
2019/11/01	0	0.00	1	29.10	29.25	-1	1,517	-0.07%
2019/10/18	2	29.10	0	0.00	29.60	2	1,885	0.11%
2019/10/17	0	0.00	1	29.15	29.25	-1	2,011	-0.05%
2019/10/16	0	0.00	12	28.82	28.80	-12	2,108	-0.57%
2019/10/14	1	29.00	0	0.00	29.05	1	2,257	0.04%
2019/10/08	10	29.50	1	30.15	29.60	9	2,375	0.38%
2019/10/07	4	30.55	34	30.32	30.40	-30	2,407	-1.25%
2019/10/04	2	30.65	0	0.00	30.60	2	2,442	0.08%
2019/10/03	4	29.60	0	0.00	30.15	4	2,407	0.17%
2019/10/02	31	29.67	12	29.55	29.80	19	2,413	0.79%
2019/10/01	0	0.00	4	29.03	29.10	-4	2,377	-0.17%
2019/09/27	1	29.20	0	0.00	29.00	1	2,404	0.04%
2019/09/20	1	29.00	0	0.00	29.25	1	2,500	0.04%
2019/09/17	5	29.00	0	0.00	29.05	5	2,490	0.20%
2019/09/11	2	29.45	2	29.20	29.15	0	2,509	0.00%
2019/09/04	0	0.00	5	28.75	28.75	-5	2,495	-0.20%
2019/09/03	2	28.75	0	0.00	28.70	2	2,523	0.08%
2019/08/30	0	0.00	10	28.65	28.65	-10	2,608	-0.38%
2019/08/21	2	28.95	0	0.00	28.90	2	2,704	0.07%
2019/08/19	0	0.00	3	28.70	28.70	-3	2,655	-0.11%
2019/08/16	6	28.55	1	28.60	28.55	5	2,650	0.19%
2019/08/15	1	28.20	2	28.20	28.25	-1	2,618	-0.04%
2019/08/06	1	26.85	5	26.50	27.10	-4	2,544	-0.16%
2019/08/05	1	27.50	0	0.00	27.45	1	2,559	0.04%
2019/08/01	10	28.20	0	0.00	28.20	10	2,587	0.39%
2019/07/30	0	0.00	11	27.80	27.70	-11	2,575	-0.43%
2019/07/29	0	0.00	10	28.20	28.10	-10	2,569	-0.39%
2019/07/26	15	28.30	0	0.00	28.40	15	2,555	0.59%
2019/07/24	1	27.95	5	27.91	27.85	-4	2,508	-0.16%
2019/07/23	1	28.50	2	28.75	28.35	-1	2,458	-0.04%
2019/07/22	8	28.76	0	0.00	28.70	8	2,423	0.33%
2019/07/19	3	31.85	0	0.00	31.90	3	2,284	0.13%
2019/07/17	2	31.90	0	0.00	32.20	2	2,049	0.10%
2019/07/15	0	0.00	10	32.85	32.80	-10	1,896	-0.53%
2019/07/12	10	33.10	22	33.12	33.00	-12	1,835	-0.65%
2019/07/11	7	32.91	3	32.92	32.90	4	1,780	0.22%
2019/07/09	0	0.00	7	32.05	32.15	-7	1,710	-0.41%
2019/07/05	0	0.00	1	32.35	32.35	-1	1,841	-0.05%
2019/07/03	0	0.00	9	32.03	32.05	-9	1,917	-0.47%
2019/06/24	0	0.00	4	31.40	31.40	-4	1,923	-0.21%
2019/06/14	0	0.00	1	31.05	30.90	-1	2,063	-0.05%
2019/06/10	1	29.90	2	29.80	30.20	-1	2,288	-0.04%
2019/06/05	0	0.00	3	31.53	31.25	-3	2,312	-0.13%
2019/05/31	0	0.00	0.1	31.60	31.55	-0.1	2,379	-0.01%
2019/05/29	1	31.15	0	0.00	30.80	1	2,366	0.04%
2019/05/28	0	0.00	25	30.25	31.80	-25	2,341	-1.07%
2019/05/27	25	30.21	0	0.00	30.15	25	2,334	1.07%
2019/05/21	2	30.40	0	0.00	30.30	2	2,368	0.08%
2019/05/17	1	29.90	0	0.00	29.85	1	2,372	0.04%
2019/05/16	11	30.08	0	0.00	30.00	11	2,387	0.46%
2019/05/13	1	29.50	1	29.45	29.40	0	2,399	0.00%
2019/05/09	1	30.70	0	0.00	30.70	1	2,404	0.04%
2019/05/07	0	0.00	2	30.70	30.75	-2	2,392	-0.08%
2019/05/06	1	30.65	22	30.66	30.65	-21	2,409	-0.87%
2019/04/29	0	0.00	10	30.90	30.80	-10	2,402	-0.42%
2019/04/26	2	31.18	0	0.00	31.15	2	2,396	0.08%
2019/04/24	1	31.35	0	0.00	31.35	1	2,402	0.04%
2019/04/19	0	0.00	10	31.35	31.35	-10	2,411	-0.41%
2019/04/18	0	0.00	10	31.25	31.20	-10	2,408	-0.42%
2019/04/17	0	0.00	5	31.50	31.55	-5	2,414	-0.21%
2019/04/16	0	0.00	1	31.10	31.40	-1	2,395	-0.04%
2019/04/15	1	31.45	2	31.50	31.35	-1	2,359	-0.04%
2019/04/12	20	31.75	0	0.00	31.60	20	2,334	0.86%
2019/04/11	72	32.10	32	32.12	32.00	40	2,301	1.74%
2019/04/10	12	31.59	15	31.29	31.70	-3	2,097	-0.14%
2019/04/03	0	31.60	40	31.39	31.45	-40	1,959	-2.04%
2019/04/02	0	0.00	5	31.46	31.45	-5	1,937	-0.26%
2019/04/01	1	31.45	0	0.00	31.45	1	1,925	0.05%
2019/03/26	42	31.00	0	0.00	31.25	42	1,853	2.27%
2019/03/25	0	0.00	7	30.81	30.80	-7	1,823	-0.38%
2019/03/22	5	30.67	50	30.65	30.65	-45	1,773	-2.54%
2019/03/19	7	30.90	5	30.87	30.75	2	1,672	0.12%
2019/03/18	0	0.00	7	30.67	30.65	-7	1,637	-0.43%
2019/03/15	0	0.00	3	30.15	30.25	-3	1,583	-0.19%
2019/03/14	3	29.78	0	0.00	29.60	3	1,507	0.20%
2019/03/13	4	29.53	0	0.00	29.50	4	1,496	0.27%
2019/03/12	50	29.90	0	0.00	29.90	50	1,430	3.50%
2019/03/11	3	29.00	3	28.80	29.00	0	1,363	0.00%
2019/03/08	21	29.04	4	29.06	29.10	17	1,362	1.25%
2019/03/07	0	0.00	1	30.10	29.85	-1	1,325	-0.08%
2019/03/06	20	30.15	0	0.00	30.15	20	1,313	1.52%
2019/02/27	1	29.90	2	29.75	30.00	-1	1,303	-0.08%
2019/02/26	0	0.00	24	30.05	29.90	-24	1,293	-1.86%
2019/02/25	2	30.30	2	30.10	30.20	0	1,276	0.00%
2019/02/22	0	0.00	2	29.63	29.75	-2	1,244	-0.16%
2019/02/21	5	29.50	0	0.00	29.60	5	1,240	0.40%
2019/02/19	2	29.40	0	0.00	29.40	2	1,236	0.16%
2019/02/18	2	29.40	6	29.40	29.35	-4	1,242	-0.32%
2019/02/15	0	0.00	1	29.65	29.20	-1	1,255	-0.08%
2019/02/14	0	29.70	0	0.00	29.70	0	1,271	0.00%
2019/02/12	2	29.90	2	29.90	29.80	0	1,298	0.00%
2019/02/11	0	0.00	4.1	29.67	29.90	-4.1	1,305	-0.31%
2019/01/30	1	29.20	1	29.30	29.15	0	1,269	0.00%
2019/01/28	2	29.05	0	0.00	29.05	2	1,321	0.15%
2019/01/25	2	28.95	0	0.00	29.05	2	1,388	0.14%
2019/01/23	0	0.00	8	28.67	28.90	-8	1,419	-0.56%
2019/01/21	1	28.85	0	0.00	28.85	1	1,459	0.07%
2019/01/14	1	28.10	0	0.00	28.15	1	1,605	0.06%
2019/01/09	1	28.10	1	28.00	28.15	0	1,605	0.00%
2019/01/08	1	27.80	0	0.00	27.60	1	1,594	0.06%
2019/01/07	0	0.00	4	27.70	27.75	-4	1,600	-0.25%
2019/01/04	0	0.00	4	26.70	27.25	-4	1,618	-0.25%
2019/01/03	1	27.10	0	0.00	26.95	1	1,684	0.06%
2019/01/02	1	27.20	0	0.00	27.05	1	1,697	0.06%
2018/12/19	4	27.55	0	0.00	27.55	4	1,784	0.22%
2018/12/17	11	28.39	0	0.00	28.30	11	1,781	0.62%
2018/12/07	0	0.00	4	28.40	28.45	-4	1,897	-0.21%
2018/12/06	3	29.02	4	29.55	28.85	-1	1,886	-0.05%
2018/12/05	7	29.64	3	29.70	29.75	4	1,882	0.21%
2018/12/04	0	0.00	6	30.11	30.15	-6	1,944	-0.31%
2018/12/03	6	30.30	1	30.40	30.30	5	2,006	0.25%
2018/11/27	1	29.20	0	0.00	29.50	1	2,015	0.05%
2018/11/26	0	0.00	1	29.00	28.90	-1	2,007	-0.05%
2018/11/08	5	28.70	0	0.00	28.80	5	2,311	0.22%
2018/11/06	3	28.87	209	28.26	28.00	-206	2,426	-8.49%	大賣/鉅額交易
2018/11/05	10	28.40	2	28.40	28.80	8	2,513	0.32%
2018/11/02	206	28.34	5	28.15	28.25	201	2,863	7.02%	大買/鉅額交易
2018/11/01	1	26.75	0	0.00	27.00	1	3,140	0.03%
2018/10/31	20	25.90	1	25.85	26.00	19	3,260	0.58%
2018/10/26	1	25.40	0	0.00	25.70	1	3,489	0.03%
2018/10/25	2	25.53	73	25.53	25.45	-71	3,563	-1.99%
2018/10/24	1	26.55	1	26.90	26.40	0	3,555	0.00%
2018/10/17	1	28.60	0	0.00	28.15	1	3,626	0.03%
2018/10/15	3	28.07	0	0.00	28.20	3	3,820	0.08%
2018/10/12	5	27.42	0	0.00	28.20	5	3,901	0.13%
2018/10/11	1	27.35	15	27.28	27.20	-14	4,065	-0.34%
2018/10/09	5	29.50	0	0.00	29.55	5	4,426	0.11%
2018/10/08	0	0.00	5	29.60	29.65	-5	4,992	-0.10%
2018/10/05	32	29.48	10	29.40	29.40	22	5,049	0.44%
2018/09/28	5	29.95	5	29.95	30.00	0	5,282	0.00%
2018/09/26	5	30.10	5	30.05	30.05	0	5,526	0.00%
2018/09/25	1	30.10	0	0.00	30.05	1	5,569	0.02%
2018/09/21	0	0.00	0	30.20	30.15	0	5,600	0.00%
2018/09/20	5	30.00	5	30.10	30.10	0	5,614	0.00%
2018/09/18	9	30.06	5	30.05	30.00	4	5,638	0.07%
2018/09/17	5	29.95	10	30.22	30.25	-5	5,655	-0.09%
2018/09/14	3	29.25	5	29.60	29.75	-2	5,651	-0.04%
2018/09/13	3	29.05	3	29.15	29.20	0	5,676	0.00%
2018/09/12	1	29.00	0	0.00	29.20	1	5,701	0.02%
2018/09/10	13	28.94	30	29.04	28.75	-17	5,834	-0.29%
2018/09/07	12	30.22	10	29.80	29.80	2	5,964	0.03%
2018/09/06	4	30.48	0	0.00	30.25	4	5,992	0.07%
2018/09/05	10	31.25	10	31.00	31.05	0	6,064	0.00%
2018/09/03	0	0.00	5	31.15	31.10	-5	6,211	-0.08%
2018/08/30	0	0.00	8	31.45	31.55	-8	6,346	-0.13%
2018/08/29	1	31.45	1	31.45	31.40	0	6,362	0.00%
2018/08/23	1	30.45	0	0.00	30.50	1	6,458	0.02%
2018/08/21	10	30.10	13	30.83	30.85	-3	6,556	-0.05%
2018/08/20	32	30.25	28	30.06	30.05	4	6,568	0.06%
2018/08/17	20	31.24	119	31.03	30.85	-99	6,561	-1.51%	大賣/
2018/08/16	2	31.15	6	31.60	31.30	-4	6,545	-0.06%
2018/08/15	10	31.90	2	31.80	31.75	8	6,574	0.12%
2018/08/14	2	31.90	0	0.00	31.95	2	6,711	0.03%
2018/08/13	7	32.09	2	31.93	31.85	5	6,799	0.07%
2018/08/10	3	32.72	5	32.76	32.85	-2	6,732	-0.03%
2018/08/09	38	32.28	0	0.00	32.25	38	6,717	0.57%
2018/08/08	35	35.02	16	35.06	34.95	19	6,375	0.30%
2018/08/07	31	35.34	5	35.29	35.25	26	6,099	0.43%
2018/08/06	50	35.35	2	35.30	35.25	48	6,028	0.80%
2018/08/02	19	34.89	12	34.77	34.75	7	6,118	0.11%
2018/07/31	0	0.00	40	34.31	34.55	-40	6,215	-0.64%
2018/07/30	48	34.37	10	34.45	34.45	38	6,196	0.61%
2018/07/27	2	34.50	0	0.00	34.50	2	6,171	0.03%
2018/07/26	16	34.71	0	0.00	34.65	16	6,149	0.26%
2018/07/25	5.1	34.35	10	34.63	34.70	-4.9	6,156	-0.08%
2018/07/23	9	34.15	0	0.00	34.15	9	6,120	0.15%
2018/07/20	13	34.83	20	34.85	34.70	-7	6,010	-0.12%
2018/07/19	21	35.17	20	35.10	35.20	1	5,960	0.02%
2018/07/18	11	35.80	15	36.48	35.50	-4	5,928	-0.07%
2018/07/17	8	37.54	13	37.03	36.60	-5	5,762	-0.09%
2018/07/16	11	36.13	55	36.32	36.60	-44	5,339	-0.82%
2018/07/13	0	0.00	80	34.54	34.55	-80	4,786	-1.67%
2018/07/12	3	34.10	4	34.56	34.45	-1	4,748	-0.02%
2018/07/11	20	34.15	8	34.02	34.15	12	4,743	0.25%
2018/07/10	73	33.84	10	34.00	34.25	63	4,786	1.32%
2018/07/09	11	34.08	10	34.00	33.85	1	4,843	0.02%
2018/07/06	7	34.18	0	0.00	34.20	7	4,826	0.15%
2018/07/05	4	34.56	125	34.87	34.10	-121	4,768	-2.54%	大賣/鉅額交易
2018/07/04	167	34.01	46	34.20	34.35	121	4,750	2.55%	大買/鉅額交易
2018/07/02	10	34.15	10	34.45	34.20	0	4,765	0.00%
2018/06/29	0	0.00	2	33.95	34.25	-2	4,793	-0.04%
2018/06/28	0	0.00	4	33.80	33.80	-4	4,792	-0.08%
2018/06/27	20	33.98	81	34.01	33.90	-61	4,847	-1.26%
2018/06/26	4	33.93	30	33.74	33.90	-26	4,891	-0.53%
2018/06/25	0	0.00	6	34.40	34.35	-6	4,966	-0.12%
2018/06/22	2	34.45	0	0.00	34.40	2	5,060	0.04%
2018/06/21	1	34.50	51	34.65	34.50	-50	5,102	-0.98%
2018/06/19	12	33.99	4	33.96	33.95	8	5,243	0.15%
2018/06/15	74	35.12	19	35.00	34.45	55	5,246	1.05%
2018/06/14	2	34.50	12	34.52	34.55	-10	5,173	-0.19%
2018/06/13	13.3	34.53	28	34.45	34.45	-14.7	5,513	-0.27%
2018/06/12	0	0.00	11	33.95	34.05	-11	5,732	-0.19%
2018/06/11	12	33.46	10	33.50	33.45	2	5,726	0.03%
2018/06/08	12	33.48	0	0.00	33.55	12	5,924	0.20%
2018/06/07	5	33.88	4	33.84	33.60	1	6,123	0.02%
2018/06/06	1	33.45	0	0.00	33.40	1	6,089	0.02%
2018/06/05	23	33.40	14	33.62	33.55	9	6,100	0.15%
2018/06/04	7	33.21	6	33.20	33.30	1	6,065	0.02%
2018/06/01	1	33.15	1	33.15	33.15	0	6,206	0.00%
2018/05/31	5	33.30	0	0.00	33.25	5	6,201	0.08%
2018/05/30	10	32.52	12	33.14	33.05	-2	6,207	-0.03%
2018/05/29	13	32.74	60	32.70	32.75	-47	6,144	-0.76%
2018/05/28	2	33.18	0	0.00	33.15	2	6,108	0.03%
2018/05/25	12	33.43	25.2	33.38	33.30	-13.2	6,073	-0.22%
2018/05/24	20	33.55	0	0.00	33.50	20	6,061	0.33%
2018/05/23	0	0.00	25	33.98	33.90	-25	6,042	-0.41%
2018/05/22	10	34.20	64	34.52	34.30	-54	6,002	-0.90%
2018/05/21	61	34.14	5	33.99	34.15	56	5,877	0.95%
2018/05/18	3	33.45	0	0.00	33.40	3	5,764	0.05%
2018/05/17	25	33.77	21	33.91	33.70	4	5,793	0.07%
2018/05/16	13	33.03	3	33.12	33.05	10	5,779	0.17%
2018/05/15	4	33.23	0	0.00	33.00	4	5,915	0.07%
2018/05/14	0	0.00	12	33.91	33.50	-12	5,932	-0.20%
2018/05/11	69	33.90	12	33.81	33.70	57	5,881	0.97%
2018/05/10	2	33.80	7.7	33.74	33.55	-5.7	5,847	-0.10%
2018/05/09	78	32.93	6	32.95	33.00	72	5,625	1.28%
2018/05/08	0	0.00	3	32.45	32.15	-3	5,456	-0.05%
2018/05/04	2	32.00	0	0.00	32.00	2	5,384	0.04%
2018/05/02	41	31.93	10	32.13	31.85	31	5,367	0.58%
2018/04/27	1	31.75	6	31.32	31.60	-5	5,326	-0.09%
2018/04/26	2	31.40	6	31.08	30.95	-4	5,311	-0.08%
2018/04/25	0	0.00	6	31.45	31.35	-6	5,306	-0.11%
2018/04/23	1	31.90	68	31.79	32.00	-67	5,305	-1.26%
2018/04/20	51	31.80	0	0.00	31.75	51	5,285	0.96%
2018/04/18	0	0.00	50	31.94	31.70	-50	5,286	-0.95%
2018/04/17	0	0.00	15	32.03	31.85	-15	5,269	-0.28%
2018/04/16	3	31.62	3	31.60	31.55	0	5,253	0.00%
2018/04/13	3.1	32.18	21	32.36	31.95	-17.9	5,233	-0.34%
2018/04/12	0.1	32.65	26	32.65	32.65	-25.9	5,350	-0.48%
2018/04/11	0	0.00	7	32.65	32.55	-7	5,339	-0.13%
2018/04/10	11	32.75	5	32.84	32.40	6	5,303	0.11%
2018/04/09	8	32.18	17	32.20	32.15	-9	5,142	-0.18%
2018/04/03	83.5	32.08	9	32.08	32.05	74.5	5,113	1.46%
2018/04/02	5	32.05	22	32.05	32.00	-17	5,080	-0.33%
2018/03/31	2	32.00	0	0.00	31.95	2	5,059	0.04%
2018/03/30	0.5	31.95	28	32.07	31.90	-27.5	5,051	-0.54%
2018/03/29	0	0.00	36	32.05	31.85	-36	5,005	-0.72%
2018/03/28	12	31.80	31	31.87	31.75	-19	5,058	-0.38%
2018/03/27	4	31.70	19	32.07	31.65	-15	5,066	-0.30%
2018/03/26	20	31.90	7	31.76	31.70	13	5,282	0.25%
2018/03/23	18	31.30	55	31.46	31.75	-37	5,348	-0.69%
2018/03/22	1	31.55	50	31.56	31.30	-49	5,213	-0.94%
2018/03/21	13	31.94	2	31.98	31.80	11	5,155	0.21%
2018/03/20	6	31.56	14	31.50	31.80	-8	5,128	-0.16%
2018/03/19	47	31.86	184	31.86	31.45	-137	5,051	-2.71%	大賣/鉅額交易
2018/03/16	90	31.04	6	31.30	31.30	84	4,629	1.81%
2018/03/15	0	0.00	21	30.60	30.70	-21	4,303	-0.49%
2018/03/14	31	30.70	20	30.57	30.30	11	4,206	0.26%
2018/03/13	2	30.18	3	29.75	30.35	-1	4,003	-0.02%
2018/03/12	1	29.50	2	29.48	29.35	-1	3,788	-0.03%
2018/03/09	0	0.00	10	29.15	29.25	-10	3,769	-0.27%
2018/03/08	3	29.05	20	29.05	29.00	-17	3,778	-0.45%
2018/03/07	124	28.96	36	29.18	28.75	88	3,778	2.33%	大買/
2018/03/06	1	28.35	1	28.45	28.45	0	3,720	0.00%
2018/03/05	20	28.10	2	28.05	28.30	18	3,809	0.47%
2018/03/02	31	27.90	0	0.00	28.00	31	3,831	0.81%
2018/02/27	1	27.80	1	28.00	27.70	0	3,971	0.00%
2018/02/26	3	27.77	5	27.73	27.85	-2	4,217	-0.05%
2018/02/23	2	26.95	3	27.18	27.40	-1	4,253	-0.02%
2018/02/22	3	26.60	0	0.00	26.70	3	4,301	0.07%
2018/02/21	110	26.75	0	0.00	26.55	110	4,338	2.54%	大買/鉅額交易
2018/02/12	0	0.00	10	25.50	25.90	-10	4,359	-0.23%
2018/02/09	14	24.43	1	24.90	25.05	13	4,411	0.29%
2018/02/08	2	25.60	4	26.10	25.60	-2	4,376	-0.05%
2018/02/07	12	26.45	85	26.19	26.15	-73	4,319	-1.69%
2018/02/06	11	27.66	1	27.80	27.45	10	4,217	0.24%
2018/02/05	10	28.80	2	28.80	28.80	8	4,236	0.19%
2018/02/02	0.6	29.20	66	29.14	29.10	-65.4	4,275	-1.53%
2018/02/01	65	28.68	1	28.90	29.00	64	4,318	1.48%
2018/01/31	1	28.30	0	0.00	28.40	1	4,483	0.02%
2018/01/30	2	28.75	1	29.00	28.70	1	4,565	0.02%
2018/01/29	0.2	28.70	0	0.00	28.65	0.2	4,656	0.00%
2018/01/26	1	28.65	0	0.00	28.70	1	4,743	0.02%
2018/01/25	0.4	28.85	6	28.78	28.75	-5.6	4,845	-0.12%
2018/01/24	2	28.80	2	28.75	28.90	0	5,047	0.00%
2018/01/22	34.1	28.90	0	0.00	28.85	34.1	5,289	0.64%
2018/01/19	0	0.00	4	29.00	28.95	-4	5,418	-0.07%
2018/01/18	1	28.90	2	29.00	29.05	-1	5,477	-0.02%
2018/01/17	82.7	28.65	5	28.96	28.90	77.7	5,670	1.37%
2018/01/16	0	0.00	41	28.45	28.55	-41	5,877	-0.70%
2018/01/15	2	28.55	0	0.00	28.60	2	6,158	0.03%
2018/01/12	41	28.40	13	28.50	28.55	28	6,392	0.44%
2018/01/10	4	28.10	0	0.00	28.15	4	7,126	0.06%
2018/01/09	0	0.00	44	28.25	28.40	-44	7,647	-0.58%
2018/01/08	28	28.09	12	28.08	28.05	16	7,961	0.20%
2018/01/05	4	30.05	0	0.00	30.05	4	7,849	0.05%
2018/01/04	0	0.00	5	30.10	30.10	-5	8,020	-0.06%
2018/01/03	7	30.27	7	30.20	30.15	0	8,070	0.00%
2018/01/02	10	30.00	0	0.00	30.20	10	8,132	0.12%