至上 (8112)-元大-大同券商分點個股進出

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
83.2
漲跌
▼0.8
漲幅
-0.95%
成交量
6,839張
產業
上市電子通路類股
857人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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
2024/04/18	3	84.07	59.1	84.00	83.20	-56	11,973	-0.47%
2024/04/17	7	83.93	8.2	84.05	84.00	-1.2	11,941	-0.01%
2024/04/16	31.4	83.30	14	83.20	82.90	17.3	11,834	0.15%
2024/04/15	12	84.61	8.2	85.32	85.90	3.8	11,654	0.03%
2024/04/12	21.1	85.40	19	86.97	86.60	2.1	11,465	0.02%
2024/04/11	8.3	83.87	11.2	84.77	85.20	-2.9	11,171	-0.03%
2024/04/10	7	83.06	15.6	84.06	82.10	-8.5	10,944	-0.08%
2024/04/09	49.9	81.88	51.2	82.68	83.50	-1.3	10,705	-0.01%
2024/04/08	69.2	78.36	21	77.63	78.50	48.2	10,139	0.48%
2024/04/03	2	74.20	3.1	74.81	74.80	-1.1	9,939	-0.01%
2024/04/02	7	74.81	6.1	74.79	74.80	0.9	9,974	0.01%
2024/04/01	2	72.81	73.2	73.49	73.60	-71.2	10,070	-0.71%
2024/03/29	8.5	72.97	109	72.81	72.80	-100.5	10,095	-1.00%	大賣/
2024/03/28	3	74.53	5	74.66	74.00	-2	10,153	-0.02%
2024/03/27	9	73.02	4.1	73.89	74.00	4.9	10,307	0.05%
2024/03/26	16.9	74.24	9.6	73.94	73.70	7.3	10,381	0.07%
2024/03/25	14	75.74	0.1	75.50	75.40	14	10,358	0.13%
2024/03/22	67.3	75.61	12.5	75.03	75.60	54.8	10,620	0.52%
2024/03/21	10	75.06	40.3	76.00	77.00	-30.3	10,519	-0.29%
2024/03/20	13.2	71.47	8.2	71.35	71.70	5	10,233	0.05%
2024/03/19	14.3	71.71	23.4	72.73	72.10	-9.1	10,525	-0.09%
2024/03/18	1.5	69.36	12.1	69.21	70.10	-10.5	10,986	-0.10%
2024/03/15	1	67.30	0	0.00	68.10	1	11,822	0.01%
2024/03/14	5	67.40	7.1	67.48	67.40	-2.1	12,565	-0.02%
2024/03/13	13.1	69.07	15.3	68.63	68.40	-2.2	13,150	-0.02%
2024/03/12	18	70.17	27.1	70.50	69.60	-9.1	12,989	-0.07%
2024/03/11	17.1	69.00	9.4	68.45	68.60	7.7	12,537	0.06%
2024/03/08	16.1	67.70	19.1	67.53	66.80	-3	12,335	-0.02%
2024/03/07	37.3	69.18	41.7	68.35	67.50	-4.4	12,051	-0.04%
2024/03/06	17.8	66.08	27.2	66.58	66.90	-9.4	11,467	-0.08%
2024/03/05	3	65.03	12	65.08	64.40	-9	11,470	-0.08%
2024/03/04	13.2	64.03	28.1	64.37	64.00	-14.9	11,550	-0.13%
2024/03/01	1	62.70	5	63.00	62.60	-4	11,375	-0.04%
2024/02/29	4	62.93	9.1	62.92	62.40	-5.1	11,336	-0.04%
2024/02/27	10	61.76	5	62.80	61.70	5	11,206	0.04%
2024/02/26	4.2	62.51	11	62.56	62.30	-6.8	11,166	-0.06%
2024/02/23	10	63.45	6.1	64.34	63.10	3.9	11,113	0.04%
2024/02/22	7.1	63.22	2	63.00	63.20	5.1	11,086	0.05%
2024/02/20	6.2	65.73	9.5	63.87	63.60	-3.3	11,038	-0.03%
2024/02/19	9	64.06	12	64.28	64.80	-3	10,812	-0.03%
2024/02/16	8	62.39	1	62.30	62.70	7	10,652	0.07%
2024/02/15	4.2	61.56	2	61.80	61.90	2.2	10,601	0.02%
2024/02/05	19.1	60.98	0.3	61.07	60.90	18.8	10,572	0.18%
2024/02/02	4.1	61.15	0	60.70	60.80	4.1	10,572	0.04%
2024/02/01	4.2	61.10	0.2	61.05	61.10	4	10,591	0.04%
2024/01/31	2.1	60.01	1	60.37	60.20	1.1	10,583	0.01%
2024/01/30	3.1	60.27	0.1	61.00	60.10	3	10,621	0.03%
2024/01/26	33	60.12	1.2	60.52	60.30	31.8	10,621	0.30%
2024/01/25	4.8	60.68	2	60.30	60.20	2.8	10,653	0.03%
2024/01/24	10.4	61.87	0.1	62.00	61.30	10.3	10,710	0.10%
2024/01/23	2.6	62.04	0.1	62.00	61.70	2.5	10,759	0.02%
2024/01/22	3	62.27	4.3	62.35	62.50	-1.3	10,750	-0.01%
2024/01/19	10.5	60.76	0.1	61.00	60.90	10.4	10,686	0.10%
2024/01/18	31.6	62.29	4	61.55	60.70	27.6	10,683	0.26%
2024/01/17	15.2	64.92	14.3	63.89	63.90	0.9	10,517	0.01%
2024/01/16	48	62.81	0.1	63.00	63.70	47.9	10,256	0.47%
2024/01/15	1.2	61.68	8.1	62.83	63.00	-6.9	10,200	-0.07%
2024/01/12	2.2	61.75	10	61.90	61.50	-7.8	10,128	-0.08%
2024/01/11	10	61.20	5.2	60.52	61.30	4.8	10,142	0.05%
2024/01/10	0	0.00	20	61.30	61.10	-20	10,148	-0.20%
2024/01/09	0	61.30	0.1	61.00	61.30	-0.1	10,148	0.00%
2024/01/08	1	61.10	0	0.00	61.10	1	10,164	0.01%
2024/01/05	12	61.70	17.1	61.77	61.00	-5.1	10,189	-0.05%
2024/01/04	15	61.30	6	61.00	61.30	9	10,082	0.09%
2024/01/03	8.1	61.10	10	61.00	60.80	-1.9	10,060	-0.02%
2024/01/02	1	61.10	4.1	60.89	61.10	-3.1	10,074	-0.03%
2023/12/29	48	60.05	1	60.10	60.50	47	10,050	0.47%
2023/12/28	5.2	59.63	70	59.34	59.70	-64.8	10,007	-0.65%
2023/12/27	13	60.06	17.1	60.40	60.30	-4.1	10,084	-0.04%
2023/12/26	1.1	59.21	0	0.00	59.70	1.1	9,984	0.01%
2023/12/25	25.3	59.36	1	59.20	59.00	24.3	9,956	0.24%
2023/12/22	16.1	59.51	4	60.50	59.90	12.1	9,845	0.12%
2023/12/21	9.2	59.82	61.1	59.81	60.00	-51.9	9,801	-0.53%
2023/12/20	89.1	61.25	1.1	61.09	60.80	88	9,808	0.90%
2023/12/19	23.5	61.47	40.5	61.03	61.30	-17	9,707	-0.17%
2023/12/18	203.8	65.83	139.3	65.16	65.10	64.5	9,440	0.68%	大買/大賣/
2023/12/15	23.5	68.87	23	69.23	68.00	0.5	9,308	0.01%
2023/12/14	28	71.92	17.8	71.43	71.10	10.3	9,309	0.11%
2023/12/13	52.7	71.26	60.2	71.12	71.50	-7.4	8,959	-0.08%
2023/12/12	83.5	69.63	68.9	69.27	68.90	14.6	8,387	0.17%
2023/12/11	30	65.57	35.4	66.92	68.30	-5.4	7,654	-0.07%
2023/12/08	26	59.45	63	60.93	62.10	-37	6,960	-0.53%
2023/12/07	0	0.00	3	56.51	56.50	-3	6,457	-0.05%
2023/12/06	1	55.80	0	0.00	55.80	1	6,522	0.02%
2023/12/04	1	55.80	1	56.80	55.90	0	7,563	0.00%
2023/12/01	0.2	56.00	1.2	55.62	55.90	-1	8,376	-0.01%
2023/11/30	8	56.49	5.3	56.27	55.90	2.7	8,432	0.03%
2023/11/29	0	0.00	5.1	55.16	55.70	-5.1	8,175	-0.06%
2023/11/27	1	53.50	0	0.00	53.20	1	8,023	0.01%
2023/11/24	2	53.30	2	53.30	53.20	0	8,068	0.00%
2023/11/22	7.2	53.67	4	53.60	53.30	3.2	8,151	0.04%
2023/11/21	4	54.55	2.1	54.22	54.40	1.9	8,222	0.02%
2023/11/20	1.2	54.02	1.1	54.29	54.40	0.1	8,278	0.00%
2023/11/17	0.1	53.50	0	0.00	53.40	0.1	8,290	0.00%
2023/11/16	1.4	53.10	0	0.00	53.50	1.4	8,289	0.02%
2023/11/15	2.3	53.23	1.1	54.00	53.30	1.2	8,305	0.01%
2023/11/14	3	53.60	0	0.00	53.60	3	8,334	0.04%
2023/11/13	1.2	53.16	0	0.00	53.20	1.2	8,409	0.01%
2023/11/10	0.1	53.80	3	53.50	53.60	-2.9	8,459	-0.03%
2023/11/09	4.3	54.09	2	53.80	54.10	2.3	8,586	0.03%
2023/11/07	2.4	54.20	5.1	54.30	54.30	-2.7	9,019	-0.03%
2023/11/06	0.1	55.08	3.2	55.21	55.20	-3.1	9,309	-0.03%
2023/11/03	3.1	55.39	4.4	55.40	55.40	-1.3	9,327	-0.01%
2023/11/02	5.1	56.02	0	0.00	55.90	5.1	9,323	0.06%
2023/11/01	1.1	55.86	3.1	56.47	56.20	-2	9,300	-0.02%
2023/10/31	1	55.79	3	55.70	55.60	-2	9,213	-0.02%
2023/10/30	0	55.00	0	0.00	55.40	0	9,174	0.00%
2023/10/27	1	54.20	1	54.20	54.30	0	9,179	0.00%
2023/10/26	1.4	53.28	2.3	53.37	53.80	-0.9	9,232	-0.01%
2023/10/25	1.2	55.09	7.2	55.22	54.90	-6.1	9,232	-0.07%
2023/10/24	1.6	54.97	0.1	55.00	55.30	1.5	9,315	0.02%
2023/10/23	3	54.43	2	53.90	54.90	1	9,409	0.01%
2023/10/20	4.2	53.96	1	54.30	54.20	3.2	9,481	0.03%
2023/10/19	5	54.12	11	53.96	54.60	-6	9,479	-0.06%
2023/10/18	4	53.03	5.1	52.77	52.80	-1.1	9,452	-0.01%
2023/10/17	1	54.00	0	0.00	53.60	1	9,445	0.01%
2023/10/16	0.2	53.24	3	53.13	53.40	-2.8	9,528	-0.03%
2023/10/13	4.3	54.64	3	54.33	54.30	1.3	9,581	0.01%
2023/10/12	0.1	55.80	1.1	55.69	55.60	-1.1	9,622	-0.01%
2023/10/11	0	55.30	0.2	56.00	55.40	-0.2	9,790	0.00%
2023/10/06	3.9	55.16	9	55.30	56.00	-5.1	9,756	-0.05%
2023/10/05	5	56.24	1.2	56.47	55.90	3.8	9,667	0.04%
2023/10/04	0	0.00	2.2	56.02	56.40	-2.2	9,596	-0.02%
2023/10/03	8	56.56	18.1	56.18	56.10	-10.1	9,560	-0.11%
2023/10/02	2	54.80	23.1	55.12	55.30	-21.1	9,442	-0.22%
2023/09/28	3.1	54.97	7.1	54.94	55.10	-4	9,527	-0.04%
2023/09/27	2	54.20	2.1	55.12	55.00	-0.1	9,598	0.00%
2023/09/26	12.3	55.51	3	56.37	54.60	9.3	9,605	0.10%
2023/09/25	6	55.13	9	55.23	55.30	-3	9,481	-0.03%
2023/09/22	3	53.20	4	53.75	54.40	-1	9,348	-0.01%
2023/09/21	5	53.74	5.2	54.30	53.80	-0.2	9,299	0.00%
2023/09/20	7.4	54.62	27.1	54.29	54.10	-19.7	9,202	-0.21%
2023/09/19	4	55.78	8.4	55.54	54.80	-4.4	9,020	-0.05%
2023/09/18	31	54.79	45	54.60	54.40	-14	8,707	-0.16%
2023/09/15	7	54.01	40.2	53.89	54.10	-33.2	8,549	-0.39%
2023/09/14	8	54.10	57.4	53.42	53.20	-49.3	8,319	-0.59%
2023/09/13	5	52.82	9	52.84	52.70	-4	8,029	-0.05%
2023/09/12	30	51.43	16	52.15	51.80	14	7,828	0.18%
2023/09/11	3.6	50.65	2	50.45	50.60	1.6	7,656	0.02%
2023/09/08	70	51.39	21.4	51.30	51.10	48.6	7,604	0.64%
2023/09/07	93.3	51.91	248.5	52.44	50.40	-155.2	7,266	-2.14%	大賣/鉅額交易
2023/09/06	276	54.24	61.7	53.00	55.20	214.3	6,606	3.24%	大買/鉅額交易
2023/09/05	0	0.00	7.1	49.84	50.20	-7.1	5,774	-0.12%
2023/09/04	5	48.05	1	48.20	48.40	4	5,700	0.07%
2023/09/01	6	48.29	0	0.00	48.20	6	5,771	0.10%
2023/08/31	0.2	47.85	2	47.40	48.20	-1.8	5,764	-0.03%
2023/08/30	4.1	48.50	5.2	49.13	48.20	-1.1	5,726	-0.02%
2023/08/29	1.1	49.18	27	49.52	49.20	-25.9	5,728	-0.45%
2023/08/28	0.1	49.50	2	49.55	49.25	-1.9	5,701	-0.03%
2023/08/25	1	50.10	9	49.96	49.85	-8	5,664	-0.14%
2023/08/24	10.5	49.05	1	49.35	49.10	9.5	5,566	0.17%
2023/08/23	1.1	49.36	2	50.10	49.75	-0.9	5,486	-0.02%
2023/08/22	1.1	49.77	0	0.00	49.55	1.1	5,441	0.02%
2023/08/21	2.1	49.83	0.1	49.87	49.90	2	5,409	0.04%
2023/08/18	0.4	49.86	4	50.66	49.65	-3.6	5,364	-0.07%
2023/08/17	0.1	50.30	38	50.30	50.40	-37.9	5,300	-0.72%
2023/08/16	0.1	48.41	3	48.70	48.95	-2.9	5,211	-0.05%
2023/08/15	4.3	47.71	5	49.30	49.25	-0.7	5,131	-0.01%
2023/08/14	0.4	50.13	3.5	50.23	49.95	-3.1	5,014	-0.06%
2023/08/11	8.3	50.81	33.2	51.24	51.20	-24.9	4,888	-0.51%
2023/08/10	24.3	50.18	24.1	50.06	49.35	0.2	4,537	0.00%
2023/08/09	0	0.00	1.1	49.14	49.20	-1.1	4,205	-0.03%
2023/08/08	1.1	48.08	2.1	48.36	48.60	-1	4,182	-0.02%
2023/08/07	0	0.00	0.2	48.33	48.35	-0.2	4,176	0.00%
2023/08/04	1.2	47.01	2	46.95	47.80	-0.8	4,190	-0.02%
2023/08/02	1.4	47.59	0	0.00	47.40	1.4	4,158	0.03%
2023/08/01	4.2	47.38	0	0.00	47.90	4.2	4,129	0.10%
2023/07/31	0.5	49.10	0.1	49.50	48.30	0.4	4,092	0.01%
2023/07/28	1.1	49.18	7	49.64	49.05	-5.9	4,033	-0.15%
2023/07/27	2.2	49.70	18.1	49.22	49.30	-15.9	3,992	-0.40%
2023/07/26	0	49.75	4.2	49.85	49.85	-4.1	3,900	-0.11%
2023/07/25	0	0.00	10.1	48.83	49.05	-10.1	3,774	-0.27%
2023/07/24	0	0.00	20.2	48.51	48.55	-20.2	3,672	-0.55%
2023/07/21	0.1	48.00	0	48.20	48.40	0.1	3,631	0.00%
2023/07/20	0.1	47.50	2.1	47.99	48.30	-2	3,602	-0.06%
2023/07/19	4	48.65	2.2	48.28	47.95	1.9	3,545	0.05%
2023/07/18	15	47.46	7	48.06	47.95	8	3,462	0.23%
2023/07/17	2.1	46.92	7	46.71	47.00	-4.9	3,335	-0.15%
2023/07/14	8	46.65	10	45.92	47.40	-2	3,225	-0.06%
2023/07/13	0.1	44.00	0	0.00	43.85	0.1	3,018	0.00%
2023/07/12	3.1	42.80	0	0.00	43.15	3.1	3,001	0.10%
2023/07/10	6.5	42.52	0	0.00	42.20	6.5	2,993	0.22%
2023/07/07	4.2	44.11	6.1	43.56	43.40	-2	2,960	-0.07%
2023/07/06	9.9	44.47	16.5	44.31	44.20	-6.6	2,919	-0.23%
2023/07/05	8.7	48.56	30	48.64	48.35	-21.3	2,745	-0.78%
2023/07/04	2	48.73	11	48.64	48.80	-9	2,626	-0.34%
2023/07/03	5	48.85	9.1	48.85	48.85	-4.1	2,570	-0.16%
2023/06/30	1.5	48.60	6	48.47	48.40	-4.5	2,544	-0.18%
2023/06/29	2	49.05	0	0.00	48.75	2	2,508	0.08%
2023/06/28	0.4	48.73	2	48.75	48.80	-1.6	2,460	-0.07%
2023/06/27	3	48.35	12	48.14	48.20	-9	2,449	-0.37%
2023/06/26	6	48.93	1	48.70	48.90	5	2,440	0.20%
2023/06/21	1	48.35	3	48.30	48.85	-2	2,433	-0.08%
2023/06/20	2.1	48.88	5	48.80	48.25	-2.9	2,405	-0.12%
2023/06/19	0	49.05	23	49.07	48.85	-23	2,418	-0.95%
2023/06/16	13.2	49.07	2	49.20	48.90	11.2	2,470	0.45%
2023/06/15	5.1	50.10	4	50.00	49.95	1.1	2,456	0.04%
2023/06/14	0.1	49.90	3.1	50.20	50.40	-3	2,548	-0.12%
2023/06/13	1.1	49.65	2	49.65	49.60	-0.9	2,519	-0.04%
2023/06/12	2.2	49.20	2	49.48	49.90	0.2	2,567	0.01%
2023/06/09	0.3	49.17	10	49.34	49.45	-9.7	2,587	-0.37%
2023/06/08	2	49.53	4	49.50	49.50	-2	2,633	-0.08%
2023/06/07	5	48.80	3.1	49.07	49.15	2	2,732	0.07%
2023/06/06	0	0.00	3	47.83	48.15	-3	2,785	-0.11%
2023/06/05	0.1	48.30	4	48.45	48.00	-3.9	2,788	-0.14%
2023/06/02	0	0.00	4	47.43	47.70	-4	2,794	-0.14%
2023/06/01	0	0.00	1	46.60	46.75	-1	2,843	-0.04%
2023/05/31	1.1	46.00	5	46.15	46.25	-3.9	3,021	-0.13%
2023/05/30	1.5	46.08	0	0.00	46.05	1.5	3,223	0.05%
2023/05/29	1	46.25	8	46.30	46.30	-7	3,236	-0.22%
2023/05/26	3	45.72	0	0.00	45.75	3	3,224	0.09%
2023/05/25	0.1	45.76	1.1	45.67	45.65	-1	3,232	-0.03%
2023/05/24	0	0.00	2	45.85	45.90	-2	3,229	-0.06%
2023/05/23	0	0.00	10	45.60	45.80	-10	3,230	-0.31%
2023/05/22	0	0.00	1	45.85	45.80	-1	3,230	-0.03%
2023/05/19	5.1	45.55	26	45.54	45.60	-20.9	3,216	-0.65%
2023/05/18	0	0.00	3	45.30	45.45	-3	3,196	-0.09%
2023/05/17	2	44.70	13	44.87	45.05	-11	3,152	-0.35%
2023/05/16	1.1	44.80	24	44.85	44.65	-22.9	3,114	-0.74%
2023/05/15	0	0.00	16	44.80	44.80	-16	3,096	-0.52%
2023/05/12	1	44.85	3.3	44.95	44.95	-2.3	3,079	-0.07%
2023/05/11	10	44.71	0	0.00	44.75	10	3,058	0.33%
2023/05/10	5	44.20	9	44.78	44.90	-4	3,077	-0.13%
2023/05/09	2	44.45	4	44.31	44.30	-2	3,029	-0.07%
2023/05/05	1	44.60	0	0.00	44.65	1	3,018	0.03%
2023/05/04	5	44.40	0.2	44.53	44.55	4.8	3,021	0.16%
2023/04/28	3.2	43.48	0.2	43.85	43.40	3	2,987	0.10%
2023/04/27	2	43.45	0	0.00	43.55	2	2,973	0.07%
2023/04/26	5.1	42.81	0	0.00	43.45	5.1	2,963	0.17%
2023/04/25	0.2	43.40	0	0.00	43.05	0.2	2,946	0.01%
2023/04/24	0	0.00	2	43.45	43.55	-2	2,927	-0.07%
2023/04/21	9.2	43.50	1	43.45	43.45	8.2	2,916	0.28%
2023/04/20	1	44.35	1	44.30	44.25	0	2,889	0.00%
2023/04/19	0	0.00	11	44.40	44.35	-11	2,891	-0.38%
2023/04/18	12	44.50	0	0.00	44.50	12	2,886	0.42%
2023/04/14	1.1	44.11	1	44.10	44.30	0.1	2,888	0.00%
2023/04/13	1	44.35	30	44.34	44.20	-29	2,864	-1.01%
2023/04/12	3	44.55	0	0.00	44.60	3	2,835	0.11%
2023/04/11	0	0.00	3	44.57	44.80	-3	2,800	-0.11%
2023/04/10	1	44.70	0	0.00	44.65	1	2,780	0.04%
2023/04/07	10	44.87	0	0.00	45.10	10	2,753	0.36%
2023/04/06	0	44.90	1	44.80	45.00	-1	2,714	-0.04%
2023/03/31	1	44.25	16.1	44.25	44.55	-15.1	2,681	-0.56%
2023/03/30	3	43.98	0	0.00	43.90	3	2,617	0.11%
2023/03/29	0	44.00	2	43.90	43.90	-2	2,601	-0.08%
2023/03/28	1	43.70	2	43.93	43.75	-1	2,596	-0.04%
2023/03/24	0.2	43.83	1	43.80	43.75	-0.8	2,562	-0.03%
2023/03/23	1	43.80	1	43.80	43.80	0	2,541	0.00%
2023/03/22	1	43.80	2	43.95	43.80	-1	2,522	-0.04%
2023/03/21	0	0.00	19.2	43.18	43.60	-19.2	2,472	-0.78%
2023/03/20	1	42.70	0	0.00	42.85	1	2,388	0.04%
2023/03/17	5.1	43.12	2	42.90	43.20	3.1	2,322	0.13%
2023/03/16	1	42.80	1	42.80	42.80	0	2,195	0.00%
2023/03/15	15	43.07	8	43.01	42.85	7	2,171	0.32%
2023/03/14	0	0.00	18	42.78	42.75	-18	2,080	-0.87%
2023/03/13	4.2	42.60	7.4	42.76	42.95	-3.2	1,994	-0.16%
2023/03/10	19.2	42.64	12	42.68	42.60	7.2	1,881	0.38%
2023/03/09	30	42.43	6	42.32	42.20	24	1,739	1.38%
2023/03/08	1	41.20	0.3	41.25	41.15	0.7	1,593	0.04%
2023/03/07	3	40.87	0	0.00	41.00	3	1,553	0.19%
2023/03/06	4	41.33	8	41.44	41.45	-4	1,494	-0.27%
2023/03/03	13	42.30	15	42.41	42.75	-2	1,384	-0.14%
2023/03/02	32.2	40.97	6	41.11	41.35	26.2	1,175	2.23%
2023/03/01	0	0.00	2	39.15	39.05	-2	958	-0.21%
2023/02/23	0	38.60	0.1	38.60	38.65	-0.1	920	-0.01%
2023/02/22	0	0.00	3	38.43	38.60	-3	909	-0.33%
2023/02/21	2.3	38.36	2	38.35	38.60	0.3	907	0.03%
2023/02/16	0	0.00	2	37.73	37.75	-2	911	-0.22%
2023/02/13	2	37.28	2	37.33	37.45	0	951	0.00%
2023/02/10	0	37.55	0	0.00	37.40	0	964	0.00%
2023/02/09	0.2	37.75	0	0.00	37.50	0.2	973	0.02%
2023/02/08	8	37.41	1	37.40	37.45	7	968	0.72%
2023/02/07	0	0.00	1	38.25	38.25	-1	921	-0.11%
2023/02/06	5	38.15	2	38.13	38.25	3	918	0.33%
2023/02/03	0	0.00	1	38.25	38.30	-1	920	-0.11%
2023/02/02	0	0.00	1	37.80	38.10	-1	907	-0.11%
2023/02/01	0	0.00	1	37.35	37.50	-1	888	-0.11%
2023/01/31	1	37.75	0	0.00	37.30	1	885	0.11%
2023/01/30	0	0.00	6	37.55	37.60	-6	869	-0.69%
2023/01/17	0	0.00	1	37.00	37.10	-1	856	-0.12%
2023/01/16	0	0.00	1	36.60	36.60	-1	851	-0.12%
2023/01/13	1	36.60	0	0.00	36.60	1	856	0.12%
2023/01/09	1	37.00	0	0.00	37.15	1	874	0.11%
2022/12/22	1	35.80	0	0.00	35.80	1	964	0.10%
2022/12/08	0	0.00	1	36.55	36.55	-1	1,114	-0.09%
2022/12/07	2	36.40	0	0.00	36.40	2	1,132	0.18%
2022/12/02	0	0.00	2	38.00	38.00	-2	1,142	-0.17%
2022/11/30	1	37.90	1.1	37.71	37.95	-0.1	1,163	-0.01%
2022/11/29	1	37.20	1	37.20	37.30	0	1,157	0.00%
2022/11/25	2	36.95	0	0.00	36.95	2	1,184	0.17%
2022/11/21	0	0.00	10	36.56	36.55	-10	1,219	-0.82%
2022/11/17	5	36.65	1.6	36.75	36.70	3.4	1,230	0.28%
2022/11/16	0	0.00	1	36.95	36.80	-1	1,230	-0.08%
2022/11/15	1	36.35	1.5	36.63	36.70	-0.5	1,228	-0.04%
2022/11/14	1	36.50	0.1	36.35	36.35	0.9	1,244	0.07%
2022/11/11	2	36.73	0	0.00	36.40	2	1,248	0.16%
2022/11/10	1	36.00	0	0.00	36.30	1	1,244	0.08%
2022/11/09	3	35.93	1	35.90	35.90	2	1,248	0.16%
2022/11/08	0.3	35.80	0	0.00	35.60	0.3	1,247	0.02%
2022/11/07	0	0.00	3	35.13	35.20	-3	1,263	-0.24%
2022/11/04	0	0.00	1	34.20	34.45	-1	1,269	-0.08%
2022/11/02	0	0.00	2	34.18	34.30	-2	1,282	-0.16%
2022/11/01	0	0.00	1	33.85	33.85	-1	1,291	-0.08%
2022/10/27	1	33.15	0	0.00	33.35	1	1,343	0.07%
2022/10/26	2	32.78	0	0.00	32.80	2	1,352	0.15%
2022/10/25	0.1	33.00	0	0.00	32.75	0.1	1,369	0.01%
2022/10/24	3	33.53	1	33.45	33.15	2	1,380	0.14%
2022/10/21	0	33.20	0	0.00	33.05	0	1,383	0.00%
2022/10/20	1	32.70	0	0.00	33.95	1	1,396	0.07%
2022/10/19	0	0.00	1	33.60	33.40	-1	1,397	-0.07%
2022/10/17	1	32.45	0	0.00	33.05	1	1,421	0.07%
2022/10/14	0	0.00	1	33.25	33.30	-1	1,460	-0.07%
2022/10/13	3	32.93	0	0.00	32.30	3	1,493	0.20%
2022/10/12	1	33.55	0	0.00	33.55	1	1,497	0.07%
2022/10/11	2	33.75	0	0.00	33.75	2	1,516	0.13%
2022/10/05	1	35.30	1	35.05	35.00	0	1,760	0.00%
2022/09/30	2.2	33.70	1	33.45	34.05	1.2	1,928	0.06%
2022/09/29	2	33.53	0	0.00	33.55	2	1,939	0.10%
2022/09/28	0.1	33.60	0	0.00	33.05	0.1	1,970	0.00%
2022/09/27	2.2	34.06	1	34.10	34.10	1.2	1,978	0.06%
2022/09/26	2.6	34.45	1	34.15	34.05	1.6	1,989	0.08%
2022/09/23	3.8	35.72	0	0.00	35.45	3.8	2,014	0.19%
2022/09/21	4	36.06	0	0.00	36.00	4	2,039	0.20%
2022/09/16	7	36.51	3	36.80	36.45	4	2,062	0.19%
2022/09/14	3.1	36.33	0	0.00	37.00	3.1	2,084	0.15%
2022/09/08	1	35.90	1	36.10	36.15	0	2,115	0.00%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/06	5	36.44	0	0.00	36.45	5	2,094	0.24%
2022/09/05	1	36.70	0	0.00	36.70	1	2,096	0.05%
2022/09/02	0	0.00	0.2	37.20	37.00	-0.2	2,101	-0.01%
2022/09/01	0	0.00	0.1	37.35	37.20	-0.1	2,096	0.00%
2022/08/31	1	37.70	0	0.00	37.65	1	2,086	0.05%
2022/08/30	2	37.95	2	37.93	37.95	0	2,076	0.00%
2022/08/29	0	0.00	1	37.50	37.85	-1	2,082	-0.05%
2022/08/25	1	38.45	0	0.00	38.15	1	2,067	0.05%
2022/08/24	3	38.02	0	0.00	38.10	3	2,077	0.14%
2022/08/23	6	37.98	0	0.00	38.05	6	2,081	0.29%
2022/08/22	4	38.13	0	0.00	38.25	4	2,102	0.19%
2022/08/19	0.1	38.40	5.1	38.27	38.30	-5	2,101	-0.24%
2022/08/17	10	38.40	0	0.00	38.45	10	2,083	0.48%
2022/08/15	1.3	38.78	0	0.00	38.70	1.3	2,078	0.06%
2022/08/12	1.1	38.41	2	38.40	38.70	-0.9	2,076	-0.04%
2022/08/11	1	37.75	0	0.00	37.75	1	2,058	0.05%
2022/08/09	0	0.00	3	37.00	37.15	-3	2,086	-0.14%
2022/08/08	0	0.00	5	36.75	36.85	-5	2,107	-0.24%
2022/08/05	0	0.00	0.1	36.88	36.70	-0.1	2,114	-0.01%
2022/08/04	1	36.60	1	36.15	36.65	0	2,127	0.00%
2022/08/02	0	0.00	2	37.28	37.30	-2	2,144	-0.09%
2022/08/01	0	0.00	1	37.50	37.80	-1	2,233	-0.04%
2022/07/29	2	37.05	0	0.00	37.00	2	2,236	0.09%
2022/07/28	1	37.00	0	0.00	37.05	1	2,239	0.04%
2022/07/27	1	36.80	3	36.95	36.95	-2	2,241	-0.09%
2022/07/26	3	36.95	1	36.70	36.80	2	2,236	0.09%
2022/07/22	2.1	37.65	3	37.27	37.30	-0.9	2,262	-0.04%
2022/07/21	0	0.00	1	36.85	37.00	-1	2,288	-0.04%
2022/07/20	2	36.10	1	36.30	35.95	1	2,304	0.05%
2022/07/19	0.1	35.35	0	0.00	35.50	0.1	2,309	0.00%
2022/07/15	3	34.10	0	0.00	34.05	3	2,305	0.13%
2022/07/14	2	34.45	30	34.45	34.45	-28	2,277	-1.23%
2022/07/13	2.1	38.43	0	0.00	38.70	2.1	2,180	0.10%
2022/07/12	6	38.13	552.8	38.03	37.80	-546.8	2,130	-25.66%	大賣/鉅額交易
2022/07/11	1	39.00	0	0.00	39.20	1	2,083	0.05%
2022/07/08	12	40.83	0	0.00	40.90	12	2,032	0.59%
2022/07/07	4	39.30	10	40.00	40.05	-6	2,004	-0.30%
2022/07/06	6	39.75	1	39.50	39.50	5	2,021	0.25%
2022/07/04	0	0.00	1.1	39.77	39.85	-1.1	2,061	-0.05%
2022/07/01	14	40.69	2	40.74	39.90	12	2,113	0.57%
2022/06/30	2	42.15	0	0.00	42.05	2	2,074	0.10%
2022/06/28	3	43.85	0	0.00	43.90	3	2,102	0.14%
2022/06/24	1	43.40	0	0.00	43.10	1	2,200	0.05%
2022/06/23	2	43.20	1	43.05	43.05	1	2,219	0.05%
2022/06/22	1.1	43.99	0	0.00	43.55	1.1	2,255	0.05%
2022/06/21	0.1	44.25	4	44.70	45.05	-4	2,270	-0.17%
2022/06/20	3	44.70	2	44.90	43.95	1	2,590	0.04%
2022/06/17	0	0.00	5	45.45	45.65	-5	2,602	-0.19%
2022/06/16	0	47.10	0	0.00	46.50	0	2,620	0.00%
2022/06/15	1	47.15	1	47.00	46.95	0	2,819	0.00%
2022/06/14	11	47.00	5	46.95	47.00	6	2,845	0.21%
2022/06/13	1	47.40	6	47.35	47.35	-5	2,893	-0.17%
2022/06/09	0	0.00	2	48.18	48.15	-2	2,978	-0.07%
2022/06/07	3	48.45	0	0.00	48.50	3	3,097	0.10%
2022/06/02	0	0.00	1	48.20	48.20	-1	3,288	-0.03%
2022/05/30	2	47.95	1	48.08	47.95	1	3,591	0.03%
2022/05/24	0.1	47.80	0	0.00	47.90	0.1	3,836	0.00%
2022/05/23	0	0.00	1	48.00	48.05	-1	3,889	-0.03%
2022/05/19	0	0.00	2	47.15	47.60	-2	4,122	-0.05%
2022/05/18	1.1	47.62	0	0.00	47.90	1.1	4,273	0.03%
2022/05/17	1	46.50	0	0.00	47.40	1	5,272	0.02%
2022/05/16	1	46.35	1	46.50	46.35	0	5,858	0.00%
2022/05/13	0	0.00	1	46.80	46.90	-1	5,964	-0.02%
2022/05/12	0.4	46.20	0	0.00	46.25	0.4	5,997	0.01%
2022/05/10	4	46.44	6	46.62	47.20	-2	5,997	-0.03%
2022/05/09	7	47.48	0	0.00	46.90	7	6,009	0.12%
2022/05/06	1	45.85	1	46.50	46.30	0	5,931	0.00%
2022/05/05	0	0.00	2	46.93	46.80	-2	5,946	-0.03%
2022/05/04	1	46.15	0	0.00	46.25	1	5,958	0.02%
2022/04/29	1	46.00	2	46.10	46.25	-1	6,041	-0.02%
2022/04/28	3	45.25	3	45.25	45.15	0	6,072	0.00%
2022/04/27	1	45.45	0.3	45.00	45.15	0.7	6,080	0.01%
2022/04/26	4	47.10	0	0.00	46.15	4	6,086	0.07%
2022/04/25	5	47.42	9	47.19	47.15	-4	6,076	-0.07%
2022/04/21	4	48.36	1	48.35	48.60	3	6,054	0.05%
2022/04/20	1	48.20	0	0.00	48.20	1	6,095	0.02%
2022/04/19	4	47.90	0	0.00	47.85	4	6,106	0.07%
2022/04/18	1	47.50	4.2	47.62	47.55	-3.2	6,145	-0.05%
2022/04/15	4	48.19	5	48.45	48.15	-1	6,147	-0.02%
2022/04/14	4	48.80	1	48.95	48.70	3	6,173	0.05%
2022/04/13	1	48.90	0	0.00	49.10	1	6,196	0.02%
2022/04/12	0	0.00	5	49.00	48.25	-5	6,291	-0.08%
2022/04/11	3	49.37	2	49.55	49.15	1	6,341	0.02%
2022/04/08	2	50.10	0	0.00	50.40	2	6,382	0.03%
2022/04/07	6	51.00	3	50.40	50.40	3	6,601	0.05%
2022/04/06	2	51.60	0	0.00	51.70	2	6,758	0.03%
2022/04/01	1	51.70	0	0.00	52.00	1	6,918	0.01%
2022/03/31	10	52.30	0	0.00	52.00	10	6,928	0.14%
2022/03/30	4	52.35	17	52.40	52.40	-13	6,909	-0.19%
2022/03/29	2	52.40	39	52.58	52.20	-37	6,968	-0.53%
2022/03/28	2	51.30	0	0.00	51.80	2	6,918	0.03%
2022/03/25	4.7	51.34	7	51.70	51.20	-2.3	6,894	-0.03%
2022/03/24	12	51.70	6	51.63	51.80	6	6,856	0.09%
2022/03/23	46	51.24	103	51.52	51.40	-57	6,850	-0.83%	大賣/
2022/03/22	0	52.70	10	52.57	53.30	-10	6,536	-0.15%
2022/03/21	1	52.10	7	52.20	52.50	-6	6,522	-0.09%
2022/03/18	51	51.51	20	51.50	51.30	31	6,581	0.47%
2022/03/17	13	51.35	0	0.00	51.30	13	6,452	0.20%
2022/03/16	1	51.50	1	50.70	50.60	0	6,501	0.00%
2022/03/15	17	51.47	5.2	51.41	51.10	11.8	6,611	0.18%
2022/03/14	1	52.90	22	52.20	52.40	-21	6,713	-0.31%
2022/03/11	1	52.60	2	52.65	52.60	-1	6,925	-0.01%
2022/03/10	7	52.53	5.1	52.30	52.40	1.9	6,905	0.03%
2022/03/09	3	50.63	2	50.65	51.40	1	6,835	0.01%
2022/03/08	26	50.64	43	49.85	49.85	-17	6,797	-0.25%
2022/03/07	5	51.96	91	52.33	51.70	-86	6,688	-1.29%
2022/03/04	0	0.00	1	54.00	54.00	-1	6,622	-0.02%
2022/03/03	1	54.00	4	54.85	54.30	-3	6,613	-0.05%
2022/03/02	0	0.00	1	53.50	53.70	-1	6,526	-0.02%
2022/03/01	9	53.61	0.3	53.63	53.70	8.7	6,501	0.13%
2022/02/25	17	53.25	4	53.18	53.10	13	6,451	0.20%
2022/02/24	11	52.09	0.5	52.60	52.70	10.5	6,381	0.16%
2022/02/23	13	53.10	4	53.08	53.30	9	6,349	0.14%
2022/02/22	17	52.49	0	0.00	52.30	17	6,318	0.27%
2022/02/21	54	53.33	5	53.16	53.20	49	6,204	0.79%
2022/02/18	14	53.22	5.2	53.33	53.60	8.8	6,091	0.14%
2022/02/17	21	55.64	33	55.30	53.90	-12	5,972	-0.20%
2022/02/16	66	52.88	76.4	53.80	54.70	-10.4	4,980	-0.21%
2022/02/15	4	51.00	9	50.70	50.70	-5	4,395	-0.11%
2022/02/14	8	49.61	0	0.00	49.65	8	4,292	0.19%
2022/02/11	1	49.45	0	0.00	49.50	1	4,274	0.02%
2022/02/10	1	49.85	0	0.00	49.50	1	4,270	0.02%
2022/02/09	1.1	49.07	0	0.00	49.65	1.1	4,255	0.03%
2022/02/08	0	0.00	1	48.85	49.05	-1	4,232	-0.02%
2022/02/07	10	48.69	3	48.92	49.15	7	4,407	0.16%
2022/01/26	23	48.16	5	48.32	48.30	18	4,439	0.41%
2022/01/25	12.1	48.03	1	48.45	47.80	11.1	4,468	0.25%
2022/01/24	6	48.71	0	0.00	48.55	6	4,459	0.13%
2022/01/21	1	49.25	0	0.00	49.15	1	4,479	0.02%
2022/01/20	6	49.94	3	49.62	50.00	3	4,462	0.07%
2022/01/19	17	49.86	0	0.00	49.75	17	4,434	0.38%
2022/01/18	5	50.48	8	50.41	50.70	-3	4,407	-0.07%
2022/01/14	2	49.40	2	49.35	49.35	0	4,371	0.00%
2022/01/13	4	50.03	0	0.00	49.70	4	4,374	0.09%
2022/01/12	11	49.53	0	0.00	50.00	11	4,334	0.25%
2022/01/11	6	49.54	8	50.05	49.50	-2	4,320	-0.05%
2022/01/10	4	49.28	1	49.30	49.50	3	4,283	0.07%
2022/01/07	6	49.58	0	0.00	49.20	6	4,263	0.14%
2022/01/06	2	49.88	0	0.00	49.75	2	4,246	0.05%
2022/01/05	40	49.98	6.1	49.73	49.75	33.9	4,301	0.79%
2022/01/04	10	51.03	6	50.75	50.90	4	4,240	0.09%
2022/01/03	2	50.55	12	50.52	51.00	-10	4,155	-0.24%
2021/12/30	56	50.29	15	50.54	50.50	41	4,067	1.01%
2021/12/29	26.6	49.31	8	49.91	49.70	18.6	3,845	0.48%
2021/12/28	6	48.52	32.1	48.75	48.90	-26.1	3,648	-0.72%
2021/12/27	4	47.68	0	0.00	47.70	4	3,515	0.11%
2021/12/24	27	47.20	21.1	47.18	47.20	5.9	3,544	0.17%
2021/12/23	27	47.14	10.8	47.20	47.15	16.2	3,542	0.46%
2021/12/22	0	0.00	2	47.80	47.90	-2	3,491	-0.06%
2021/12/21	0	0.00	12	47.38	47.60	-12	3,473	-0.35%
2021/12/17	3.5	47.64	3.2	47.45	47.70	0.3	3,515	0.01%
2021/12/16	0	0.00	2	47.45	47.15	-2	3,497	-0.06%
2021/12/15	2	47.20	0	0.00	47.10	2	3,530	0.06%
2021/12/14	5	46.93	2	47.53	46.90	3	3,557	0.08%
2021/12/13	1	47.50	4	47.86	47.95	-3	3,473	-0.09%
2021/12/10	7	47.12	0	0.00	47.20	7	3,442	0.20%
2021/12/09	14	47.63	19	47.59	47.65	-5	3,461	-0.14%
2021/12/08	8.1	47.42	3	47.17	47.00	5.1	3,405	0.15%
2021/12/07	4	46.63	16	46.73	46.80	-12	3,422	-0.35%
2021/12/06	0.1	44.90	0	0.00	44.90	0.1	3,209	0.00%
2021/12/03	0	0.00	3	44.57	44.65	-3	3,197	-0.09%
2021/12/02	0.1	44.60	5.4	44.53	44.35	-5.3	3,229	-0.16%
2021/12/01	2	44.83	0	0.00	44.95	2	3,232	0.06%
2021/11/30	4.2	44.89	43	44.69	45.00	-38.8	3,218	-1.21%
2021/11/29	1	44.05	243	43.85	43.90	-242	3,149	-7.68%	大賣/鉅額交易
2021/11/26	0	44.05	9	44.10	43.95	-9	3,117	-0.29%
2021/11/25	0	0.00	5	44.54	44.50	-5	3,109	-0.16%
2021/11/24	0	0.00	1	44.25	44.35	-1	3,118	-0.03%
2021/11/23	16	44.19	3	44.30	44.15	13	3,137	0.41%
2021/11/22	3	44.57	3	44.55	44.60	0	3,145	0.00%
2021/11/18	3	44.53	1	44.30	44.35	2	3,088	0.06%
2021/11/17	0.3	44.38	0	0.00	44.30	0.3	3,100	0.01%
2021/11/16	3	44.00	7	44.41	44.20	-4	3,110	-0.13%
2021/11/15	1.2	44.68	0	0.00	44.60	1.2	3,107	0.04%
2021/11/12	1.5	44.43	2	44.50	44.45	-0.5	3,129	-0.02%
2021/11/11	2	44.45	1	44.50	44.20	1	3,130	0.03%
2021/11/09	3	43.53	0	0.00	43.60	3	3,176	0.09%
2021/11/08	2	43.50	3	43.40	43.30	-1	3,309	-0.03%
2021/11/05	0	0.00	2	43.30	43.40	-2	3,389	-0.06%
2021/11/04	14	43.40	9	43.09	43.10	5	3,437	0.15%
2021/11/03	7	44.46	11	44.89	45.10	-4	3,330	-0.12%
2021/11/02	1	44.70	1	44.35	43.80	0	3,526	0.00%
2021/11/01	2	44.80	1	44.85	44.60	1	3,687	0.03%
2021/10/29	2	44.75	1	44.70	44.85	1	3,675	0.03%
2021/10/27	0	0.00	4	43.58	43.60	-4	3,669	-0.11%
2021/10/25	0	0.00	1	42.55	43.25	-1	3,761	-0.03%
2021/10/21	2	42.25	0	0.00	41.80	2	3,912	0.05%
2021/10/20	0	0.00	1	42.35	42.15	-1	3,976	-0.03%
2021/10/19	2	42.50	1	42.40	42.45	1	4,109	0.02%
2021/10/15	24	42.16	0	0.00	42.10	24	4,704	0.51%
2021/10/14	3	41.50	4	41.44	41.80	-1	4,822	-0.02%
2021/10/13	27	41.70	0	0.00	41.75	27	4,953	0.55%
2021/10/12	8	42.53	1	42.50	43.00	7	5,007	0.14%
2021/10/08	0	0.00	1	43.40	43.15	-1	5,008	-0.02%
2021/10/07	1	43.30	1	43.30	43.45	0	5,056	0.00%
2021/10/06	3	43.50	1	43.15	43.10	2	5,192	0.04%
2021/10/05	4.1	41.66	4	41.65	42.60	0.1	5,324	0.00%
2021/10/04	2	42.63	5	42.29	42.15	-3	5,385	-0.06%
2021/10/01	9	43.32	6	43.87	43.00	3	5,441	0.06%
2021/09/30	26	44.24	7	44.07	44.30	19	5,575	0.34%
2021/09/29	2	44.35	1	44.50	44.25	1	5,850	0.02%
2021/09/28	0	0.00	1	44.75	44.95	-1	6,001	-0.02%
2021/09/24	3	45.67	8	45.75	45.20	-5	6,013	-0.08%
2021/09/23	1	45.70	1	45.50	45.60	0	5,989	0.00%
2021/09/22	1	44.50	1	45.50	45.25	0	6,027	0.00%
2021/09/17	2	45.48	3	45.85	45.95	-1	5,996	-0.02%
2021/09/16	2	45.40	0	0.00	45.30	2	5,946	0.03%
2021/09/15	2	45.53	0	0.00	45.05	2	5,931	0.03%
2021/09/14	3.1	46.04	9	46.06	45.80	-5.9	5,898	-0.10%
2021/09/13	5	45.57	4	45.66	45.50	1	5,814	0.02%
2021/09/10	8.2	45.01	10	45.11	45.25	-1.8	5,733	-0.03%
2021/09/09	1	44.01	0	0.00	44.10	1	5,593	0.02%
2021/09/08	0	0.00	1	43.30	43.10	-1	5,573	-0.02%
2021/09/07	0.1	43.50	0	0.00	43.55	0.1	5,598	0.00%
2021/09/06	0.1	43.30	2	43.05	42.70	-2	5,591	-0.03%
2021/09/03	1	43.20	2	43.40	43.20	-1	5,599	-0.02%
2021/09/02	1	43.75	0	0.00	43.15	1	5,606	0.02%
2021/09/01	2	43.78	13	44.03	43.75	-11	5,612	-0.20%
2021/08/31	1	43.85	0	0.00	43.85	1	5,611	0.02%
2021/08/30	0.1	43.80	0	0.00	43.55	0.1	5,626	0.00%
2021/08/27	11	44.01	1	43.75	43.80	10	5,638	0.18%
2021/08/26	0	43.45	1	43.50	43.90	-1	5,640	-0.02%
2021/08/25	1	43.45	0	0.00	43.35	1	5,656	0.02%
2021/08/20	1	42.30	0	0.00	42.35	1	5,707	0.02%
2021/08/19	0	0.00	2	42.83	42.30	-2	5,732	-0.03%
2021/08/17	22	42.92	0	0.00	42.10	22	5,718	0.38%
2021/08/16	5	42.04	1	42.25	42.50	4	5,723	0.07%
2021/08/13	2	43.45	0	0.00	43.15	2	5,725	0.03%
2021/08/12	1	43.90	11	43.47	43.95	-10	5,711	-0.18%
2021/08/11	9	41.88	1	41.85	41.85	8	5,663	0.14%
2021/08/10	4	42.69	11	42.62	42.55	-7	5,794	-0.12%
2021/08/09	8.1	43.88	0	0.00	43.50	8.1	5,853	0.14%
2021/08/06	19	44.46	1	44.15	44.30	18	5,893	0.31%
2021/08/05	10	45.47	12	45.64	46.50	-2	5,750	-0.03%
2021/08/04	0	0.00	2	44.08	44.20	-2	5,714	-0.03%
2021/08/03	11	43.98	0.4	44.00	44.05	10.6	5,800	0.18%
2021/08/02	4	44.20	13	43.95	44.15	-9	5,832	-0.15%
2021/07/30	1	44.45	7.7	44.39	44.30	-6.7	5,866	-0.11%
2021/07/29	4	45.19	10	44.60	44.75	-6	5,878	-0.10%
2021/07/28	2	44.25	8	44.27	45.05	-6	5,903	-0.10%
2021/07/27	29	45.25	3	45.80	45.30	26	5,960	0.44%
2021/07/26	5	45.47	12	45.38	45.80	-7	5,963	-0.12%
2021/07/23	3.2	44.39	64	44.18	44.65	-60.9	5,942	-1.02%
2021/07/22	98	45.83	38	46.73	44.80	60	5,851	1.03%
2021/07/21	3.2	45.45	13	45.32	45.05	-9.8	5,432	-0.18%
2021/07/20	83	45.67	5.7	46.15	45.50	77.3	5,456	1.42%
2021/07/19	5	46.20	16.2	46.01	46.45	-11.2	5,649	-0.20%
2021/07/16	34	45.10	4.2	45.16	45.25	29.8	5,901	0.50%
2021/07/15	0	44.10	1	44.30	44.40	-1	5,921	-0.02%
2021/07/14	2	44.30	1	44.00	44.20	1	6,041	0.02%
2021/07/13	12	44.80	13	44.80	44.30	-1	6,135	-0.02%
2021/07/12	12	43.73	22	44.07	44.30	-10	6,160	-0.16%
2021/07/09	26	42.81	2	42.80	43.30	24	6,113	0.39%
2021/07/08	31	43.07	5	43.15	43.10	26	6,189	0.42%
2021/07/07	49	43.36	18.1	43.54	43.50	30.9	6,245	0.49%
2021/07/06	5	42.93	3.1	44.18	42.65	1.9	6,231	0.03%
2021/07/05	14	41.69	6.2	41.33	42.15	7.8	6,150	0.13%
2021/07/02	2	39.70	0	0.00	39.90	2	6,056	0.03%
2021/06/29	3	40.27	6	40.18	40.25	-3	6,215	-0.05%
2021/06/21	4	39.43	0	0.00	39.35	4	6,401	0.06%
2021/06/18	6	39.90	0	0.00	40.00	6	6,460	0.09%
2021/06/17	1	39.60	15	39.51	39.60	-14	6,504	-0.22%
2021/06/16	0	0.00	29	39.44	39.65	-29	6,597	-0.44%
2021/06/15	0	0.00	1	39.70	39.70	-1	6,621	-0.02%
2021/06/11	0.2	39.90	0	0.00	39.80	0.2	6,684	0.00%
2021/06/09	5	39.89	2	39.50	39.50	3	7,084	0.04%
2021/06/08	0	0.00	3	39.95	39.95	-3	7,157	-0.04%
2021/06/07	0.1	40.05	14	39.78	40.00	-13.9	7,242	-0.19%
2021/06/04	2.1	39.90	0	0.00	39.50	2.1	7,276	0.03%
2021/06/03	0	0.00	0.5	40.00	39.95	-0.5	7,398	-0.01%
2021/06/02	10.5	40.66	22.5	39.97	39.95	-12	7,399	-0.16%
2021/06/01	0	0.00	3.1	40.03	40.25	-3.1	7,379	-0.04%
2021/05/31	0	0.00	2	39.75	39.70	-2	7,368	-0.03%
2021/05/27	3	38.95	0	0.00	39.50	3	7,460	0.04%
2021/05/26	1	39.05	1	39.05	39.15	0	7,474	0.00%
2021/05/25	4	38.93	2	39.00	39.00	2	7,507	0.03%
2021/05/24	2	38.30	0	0.00	38.40	2	7,519	0.03%
2021/05/21	0	0.00	5	38.41	38.40	-5	7,538	-0.07%
2021/05/20	2	37.85	20.2	37.95	37.80	-18.2	7,617	-0.24%
2021/05/19	20	37.00	4	37.06	38.10	16	7,637	0.21%
2021/05/18	7.8	36.50	6	36.58	37.30	1.8	7,613	0.02%
2021/05/17	2	36.00	7.2	37.24	35.85	-5.2	7,463	-0.07%
2021/05/13	4	37.31	3	37.32	37.80	1	7,343	0.01%
2021/05/12	12	37.00	8	39.12	37.80	4	7,256	0.06%
2021/05/11	0.4	41.00	53	40.56	40.45	-52.6	7,117	-0.74%
2021/05/10	54	42.15	1	42.80	42.80	53	7,054	0.75%
2021/05/07	0	0.00	31	42.40	42.50	-31	7,085	-0.44%
2021/05/06	4	41.80	7	42.09	41.70	-3	7,103	-0.04%
2021/05/05	1	41.02	1	41.55	41.40	0	7,117	0.00%
2021/05/04	3.1	40.62	61	40.41	40.90	-58	7,295	-0.79%
2021/05/03	10.3	42.00	27	41.96	41.80	-16.7	7,214	-0.23%
2021/04/29	3.2	42.27	5	42.30	42.00	-1.9	7,174	-0.03%
2021/04/28	5	42.55	1	42.45	42.70	4	7,152	0.06%
2021/04/27	7	42.44	1	42.35	42.55	6	7,270	0.08%
2021/04/26	26	42.42	2	42.75	43.25	24	7,365	0.33%
2021/04/23	18	41.38	6	41.43	41.10	12	7,273	0.16%
2021/04/22	19	43.86	22	44.51	43.00	-3	6,989	-0.04%
2021/04/21	7.1	48.55	2	48.48	48.50	5.1	6,614	0.08%
2021/04/20	5	48.74	0	0.00	48.80	5	6,487	0.08%
2021/04/19	27	48.70	3	48.70	48.75	24	6,432	0.37%
2021/04/16	13.5	47.67	15	47.52	47.85	-1.5	6,365	-0.02%
2021/04/15	9	46.47	3	46.47	46.55	6	6,269	0.10%
2021/04/14	11	45.90	2	45.50	45.70	9	6,174	0.15%
2021/04/13	14	46.13	33	46.14	45.85	-19	6,082	-0.31%
2021/04/12	8	46.88	4	46.68	46.75	4	5,951	0.07%
2021/04/09	3	46.10	17	45.62	46.35	-14	5,797	-0.24%
2021/04/08	5	44.65	1	44.95	45.00	4	5,596	0.07%
2021/04/07	5	44.15	6	43.99	44.50	-1	5,526	-0.02%
2021/04/06	3	43.12	5	43.00	43.10	-2	5,414	-0.04%
2021/04/01	2	42.75	1.1	42.76	42.85	0.9	5,386	0.02%
2021/03/31	3	42.85	0	0.00	42.80	3	5,362	0.06%
2021/03/30	1	42.90	1	42.70	42.85	0	5,364	0.00%
2021/03/29	3	42.47	5	42.50	42.70	-2	5,359	-0.04%
2021/03/26	4	42.24	5	42.15	42.25	-1	5,357	-0.02%
2021/03/25	2	41.93	0	0.00	41.90	2	5,375	0.04%
2021/03/24	5.7	41.68	6	41.78	41.85	-0.3	5,406	-0.01%
2021/03/23	3	42.23	0	0.00	42.15	3	5,342	0.06%
2021/03/22	8	42.71	0	0.00	42.65	8	5,350	0.15%
2021/03/19	3	43.00	0	0.00	42.80	3	5,381	0.06%
2021/03/18	3	42.63	1	42.70	42.65	2	5,313	0.04%
2021/03/17	9.3	42.69	15	42.65	42.60	-5.7	5,379	-0.11%
2021/03/16	3	42.58	93	42.25	42.65	-90	5,455	-1.65%
2021/03/15	22	41.83	22	42.10	42.45	0	5,319	0.00%
2021/03/12	9	40.38	14	40.30	40.50	-5	5,182	-0.10%
2021/03/11	11	39.70	13.8	39.79	39.65	-2.8	5,186	-0.05%
2021/03/09	22	38.84	23	38.98	39.20	-1	5,255	-0.02%
2021/03/08	6	38.59	6	38.61	38.40	0	5,232	0.00%
2021/03/05	2	38.35	0	0.00	38.40	2	5,256	0.04%
2021/03/03	3	38.57	6	38.52	38.75	-3	5,361	-0.06%
2021/03/02	68	39.18	8	39.20	39.00	60	5,472	1.10%
2021/02/26	11	38.49	83	38.70	38.85	-72	5,470	-1.32%
2021/02/25	16	38.18	9	38.09	38.25	7	5,432	0.13%
2021/02/24	0	0.00	5	38.14	38.05	-5	5,425	-0.09%
2021/02/23	5	38.22	6	38.09	38.40	-1	5,377	-0.02%
2021/02/22	22.6	37.98	22	38.55	38.50	0.6	5,335	0.01%
2021/02/19	4	37.09	0	0.00	37.45	4	5,240	0.08%
2021/02/18	4	37.05	1	37.15	37.10	3	5,210	0.06%
2021/02/17	0	0.00	11	36.45	36.65	-11	5,207	-0.21%
2021/02/05	6	36.28	0	0.00	35.95	6	5,154	0.12%
2021/02/04	14	35.98	16	35.90	36.00	-2	5,172	-0.04%
2021/02/03	5	34.75	1	35.10	34.90	4	5,093	0.08%
2021/02/02	2	34.95	2	34.90	35.00	0	5,080	0.00%
2021/02/01	7	34.41	0	0.00	34.60	7	5,063	0.14%
2021/01/29	4.1	35.28	4	35.30	34.85	0.1	5,020	0.00%
2021/01/28	29	36.17	2	36.10	35.80	27	4,927	0.55%
2021/01/27	3	37.03	1	36.75	36.85	2	4,836	0.04%
2021/01/26	22	36.76	20	36.97	36.70	2	4,746	0.04%
2021/01/25	3	35.73	3	35.80	36.00	0	4,509	0.00%
2021/01/22	27	35.36	0	0.00	35.65	27	4,485	0.60%
2021/01/21	0.1	35.55	10	35.50	35.20	-9.9	4,457	-0.22%
2021/01/20	1	35.90	14	35.60	35.50	-13	4,432	-0.29%
2021/01/19	5	35.73	26	35.68	35.95	-21	4,299	-0.49%
2021/01/18	0	0.00	10	34.94	34.95	-10	4,172	-0.24%
2021/01/15	0.1	35.20	0	0.00	35.00	0.1	4,121	0.00%
2021/01/14	3	35.17	0	0.00	35.20	3	4,110	0.07%
2021/01/12	3	35.17	1	35.45	35.00	2	4,043	0.05%
2021/01/11	6.4	35.14	4	34.91	35.20	2.4	3,938	0.06%
2021/01/08	15	34.64	12	34.68	34.70	3	3,852	0.08%
2021/01/07	67	34.20	71	34.19	34.20	-4	3,772	-0.11%
2021/01/06	3	34.13	16	34.22	33.85	-13	3,748	-0.35%
2021/01/05	6	34.30	0	0.00	34.40	6	3,683	0.16%
2021/01/04	2	34.40	0.3	34.35	34.45	1.7	3,696	0.05%
2020/12/31	34	34.33	2	34.30	34.30	32	3,679	0.87%
2020/12/30	4	34.24	5	34.25	34.25	-1	3,667	-0.03%
2020/12/29	4	34.51	0	0.00	34.50	4	3,632	0.11%
2020/12/28	3	34.70	5	34.65	34.70	-2	3,609	-0.06%
2020/12/25	7	34.60	20	34.65	34.50	-13	3,577	-0.36%
2020/12/24	5	34.45	0	0.00	34.45	5	3,557	0.14%
2020/12/23	13	33.95	0	0.00	34.00	13	3,518	0.37%
2020/12/22	6	34.18	0	0.00	33.95	6	3,497	0.17%
2020/12/21	2	33.85	0	0.00	34.30	2	3,468	0.06%
2020/12/18	5	34.20	10	34.25	34.10	-5	3,419	-0.15%
2020/12/17	3	34.67	0	0.00	34.70	3	3,358	0.09%
2020/12/16	6	34.93	6	34.87	34.95	0	3,325	0.00%
2020/12/15	0	0.00	5	34.27	34.20	-5	3,237	-0.15%
2020/12/14	1	34.70	12	34.80	34.90	-11	3,128	-0.35%
2020/12/11	4	34.95	2	35.10	34.60	2	3,089	0.06%
2020/12/10	9	34.82	1	34.80	34.80	8	2,972	0.27%
2020/12/09	11	34.15	16	34.01	34.40	-5	2,798	-0.18%
2020/12/08	6	33.59	11	33.62	33.75	-5	2,700	-0.19%
2020/12/07	4	33.79	50	33.85	33.90	-46	2,640	-1.74%
2020/12/04	9	33.49	27	33.49	33.40	-18	2,541	-0.71%
2020/12/03	1	33.30	7	33.24	32.90	-6	2,397	-0.25%
2020/12/02	26	33.04	1	32.75	33.15	25	2,326	1.07%
2020/12/01	3	32.80	12	32.55	32.60	-9	2,202	-0.41%
2020/11/30	11	32.67	9	32.61	32.60	2	2,168	0.09%
2020/11/27	13	32.30	3	32.45	32.35	10	2,088	0.48%
2020/11/26	35	32.40	10	32.38	32.40	25	2,030	1.23%
2020/11/25	36	31.69	3	31.77	31.60	33	1,851	1.78%
2020/11/24	3	31.45	1	31.35	31.25	2	1,763	0.11%
2020/11/23	5	31.40	4	31.28	31.35	1	1,739	0.06%
2020/11/20	2	31.00	0	0.00	31.10	2	1,689	0.12%
2020/11/19	0	0.00	1	31.00	31.00	-1	1,689	-0.06%
2020/11/18	0	0.00	2	31.00	31.00	-2	1,681	-0.12%
2020/11/17	0.2	30.95	0	0.00	30.95	0.2	1,668	0.01%
2020/11/16	0	0.00	1	30.95	31.05	-1	1,704	-0.06%
2020/11/12	5	30.58	15	30.72	30.55	-10	1,671	-0.60%
2020/11/11	0	0.00	2	30.20	30.20	-2	1,635	-0.12%
2020/11/10	0	0.00	1	30.20	30.10	-1	1,626	-0.06%
2020/11/09	0	0.00	1	30.25	30.30	-1	1,626	-0.06%
2020/11/04	0.8	30.40	22	30.31	30.35	-21.2	1,665	-1.27%
2020/11/03	0	0.00	7	30.24	30.20	-7	1,706	-0.41%
2020/10/30	0	0.00	9	30.36	30.30	-9	1,697	-0.53%
2020/10/28	0	0.00	4	30.33	30.20	-4	1,647	-0.24%
2020/10/27	3	30.10	6	30.16	30.20	-3	1,627	-0.18%
2020/10/19	1	29.45	0	0.00	29.45	1	1,725	0.06%
2020/10/16	2	29.65	0	0.00	29.50	2	1,734	0.12%
2020/10/13	64	29.90	64	29.90	29.90	0	1,778	0.00%
2020/10/12	0	0.00	3	29.80	29.90	-3	1,783	-0.17%
2020/10/08	0	0.00	6	29.55	29.55	-6	1,781	-0.34%
2020/10/05	3	29.40	0	0.00	29.15	3	1,885	0.16%
2020/09/24	23	29.10	5	29.20	29.05	18	2,234	0.81%
2020/09/22	1	29.35	0	0.00	29.35	1	2,275	0.04%
2020/09/17	10	29.55	0	0.00	29.55	10	2,319	0.43%
2020/09/11	10	29.55	0	0.00	29.55	10	2,664	0.38%
2020/09/03	0	0.00	6	30.18	30.10	-6	2,851	-0.21%
2020/08/28	3	29.60	0	0.00	29.70	3	3,216	0.09%
2020/08/25	10	29.95	5	29.95	29.75	5	3,378	0.15%
2020/08/20	13	29.34	2	29.60	29.25	11	3,487	0.32%
2020/08/19	46	30.04	0	0.00	29.90	46	3,465	1.33%
2020/08/18	0	0.00	2	30.35	30.35	-2	3,458	-0.06%
2020/08/17	40	30.33	0	0.00	30.45	40	3,600	1.11%
2020/08/14	2	30.20	0	0.00	30.30	2	3,672	0.05%
2020/08/13	0	0.00	1	30.15	30.10	-1	3,691	-0.03%
2020/08/12	5	30.00	0	0.00	30.15	5	3,749	0.13%
2020/08/11	0	0.00	2	30.15	30.25	-2	3,777	-0.05%
2020/08/10	9	30.56	3	30.60	30.55	6	3,849	0.16%
2020/08/07	1	30.25	3	30.28	30.40	-2	3,907	-0.05%
2020/08/05	0	0.00	1	29.75	29.90	-1	3,972	-0.03%
2020/08/04	2	29.80	6	29.75	29.75	-4	4,017	-0.10%
2020/08/03	2	29.75	0	0.00	29.80	2	4,123	0.05%
2020/07/31	1	29.85	0	0.00	29.70	1	4,160	0.02%
2020/07/30	1	29.75	0	0.00	29.75	1	4,195	0.02%
2020/07/28	3	29.35	8	29.05	29.00	-5	4,304	-0.12%
2020/07/27	0	0.00	4	29.48	29.35	-4	4,399	-0.09%
2020/07/24	55	29.66	48	29.64	29.60	7	4,502	0.16%
2020/07/23	0.1	30.15	8	30.00	30.15	-7.9	4,671	-0.17%
2020/07/22	2	30.00	2	30.10	30.10	0	4,754	0.00%
2020/07/21	10	29.95	0	0.00	29.90	10	4,869	0.21%
2020/07/17	75	29.85	75.4	29.85	29.85	-0.4	5,203	-0.01%
2020/07/15	8	29.99	0	0.00	30.00	8	5,486	0.15%
2020/07/14	1	30.05	1	30.15	30.05	0	5,622	0.00%
2020/07/13	5	30.30	0	0.00	30.30	5	5,814	0.09%
2020/07/10	2	29.95	19	30.33	30.20	-17	5,923	-0.29%
2020/07/09	12	30.95	19	30.84	30.85	-7	6,006	-0.12%
2020/07/08	1	30.60	5	30.60	30.60	-4	6,067	-0.07%
2020/07/07	0	0.00	13	30.52	30.55	-13	6,140	-0.21%
2020/07/06	7	31.06	5	31.15	30.75	2	6,167	0.03%
2020/07/03	12	30.41	10	30.60	30.80	2	6,181	0.03%
2020/07/02	3	30.10	8	30.14	30.15	-5	6,161	-0.08%
2020/07/01	3	30.10	0	0.00	30.00	3	6,180	0.05%
2020/06/30	0	0.00	7	29.66	29.75	-7	6,173	-0.11%
2020/06/29	11	29.60	6	29.70	29.55	5	6,211	0.08%
2020/06/24	2	29.75	5	29.80	29.80	-3	6,200	-0.05%
2020/06/23	15	29.90	6	29.90	29.95	9	6,227	0.14%
2020/06/22	9	29.93	7	29.91	30.00	2	6,242	0.03%
2020/06/19	1	29.50	6	29.55	29.60	-5	6,262	-0.08%
2020/06/18	0.2	29.50	7	29.44	29.45	-6.8	6,153	-0.11%
2020/06/17	1	29.90	9	29.76	29.80	-8	6,076	-0.13%
2020/06/16	0	0.00	7	29.90	29.85	-7	6,135	-0.11%
2020/06/15	2	29.95	11	29.84	29.70	-9	6,208	-0.14%
2020/06/12	12	29.85	8	29.60	29.85	4	6,229	0.06%
2020/06/11	1	30.45	1	30.05	30.05	0	6,262	0.00%
2020/06/10	1	30.55	0	0.00	30.70	1	6,292	0.02%
2020/06/08	5	31.05	5	31.02	30.95	0	6,409	0.00%
2020/06/05	2	30.85	0	0.00	31.35	2	6,387	0.03%
2020/06/03	0	0.00	2	30.15	30.15	-2	6,298	-0.03%
2020/06/02	4	30.30	1	30.25	30.30	3	6,461	0.05%
2020/05/28	2	29.80	0	0.00	29.70	2	6,371	0.03%
2020/05/27	5	29.80	0	0.00	29.85	5	6,349	0.08%
2020/05/26	1	29.85	0	0.00	29.80	1	6,333	0.02%
2020/05/25	1	29.85	3.1	29.79	29.95	-2.1	6,292	-0.03%
2020/05/22	4	29.95	0	0.00	29.65	4	6,272	0.06%
2020/05/21	6	30.50	0	0.00	30.35	6	6,136	0.10%
2020/05/20	4	30.35	0	0.00	30.65	4	6,054	0.07%
2020/05/19	0	0.00	13	30.52	30.25	-13	6,034	-0.22%
2020/05/15	2	30.93	0	0.00	30.70	2	5,998	0.03%
2020/05/14	0	0.00	10	31.76	31.35	-10	5,926	-0.17%
2020/05/13	6	32.58	0	0.00	32.40	6	5,884	0.10%
2020/05/12	10	32.75	1	32.75	32.80	9	5,851	0.15%
2020/05/08	0	0.00	4	31.95	31.90	-4	5,762	-0.07%
2020/05/07	5	32.50	0	0.00	32.45	5	5,676	0.09%
2020/05/06	0	0.00	1	32.45	32.40	-1	5,663	-0.02%
2020/05/05	1	32.45	2	32.68	32.65	-1	5,648	-0.02%
2020/05/04	3	33.00	0	0.00	32.80	3	5,626	0.05%
2020/04/30	0	0.00	1	33.60	33.70	-1	5,580	-0.02%
2020/04/29	1	34.10	17	34.10	34.20	-16	5,545	-0.29%
2020/04/28	14	33.86	10	34.10	34.10	4	5,516	0.07%
2020/04/27	1	32.35	13	32.33	32.30	-12	5,336	-0.22%
2020/04/24	32	32.23	53	31.80	31.85	-21	5,273	-0.40%
2020/04/23	23	32.26	8	32.20	32.15	15	5,168	0.29%
2020/04/22	8	34.93	7	34.95	34.95	1	4,997	0.02%
2020/04/21	13	35.11	163	35.05	35.00	-150	4,864	-3.08%	大賣/鉅額交易
2020/04/20	4.5	35.27	4	35.24	35.35	0.5	4,729	0.01%
2020/04/17	0	0.00	7	35.33	34.95	-7	4,768	-0.15%
2020/04/16	10	35.24	11	35.32	35.20	-1	4,690	-0.02%
2020/04/15	3	34.23	5	34.37	34.45	-2	4,536	-0.04%
2020/04/14	0	0.00	23	33.72	33.90	-23	4,471	-0.51%
2020/04/13	30	33.21	24	33.39	33.30	6	4,367	0.14%
2020/04/10	1,007	32.67	4	32.40	32.80	1,003	4,260	23.54%	大買/鉅額交易
2020/04/09	34	32.31	5	32.60	32.15	29	4,234	0.68%
2020/04/08	10	31.91	17	31.91	32.00	-7	4,155	-0.17%
2020/04/07	1	31.15	0	0.00	31.20	1	4,046	0.02%
2020/04/06	0	0.00	10	30.50	30.55	-10	3,975	-0.25%
2020/03/31	0	0.00	9	29.97	30.30	-9	3,885	-0.23%
2020/03/27	3	29.65	9	29.65	29.40	-6	3,813	-0.16%
2020/03/25	4	29.19	2	29.35	29.00	2	3,727	0.05%
2020/03/24	3	28.53	10	28.55	28.40	-7	3,680	-0.19%
2020/03/23	4	27.65	0	0.00	27.55	4	3,723	0.11%
2020/03/20	18	28.37	3	28.82	28.40	15	3,721	0.40%
2020/03/19	17	27.28	7	27.19	26.70	10	3,643	0.27%
2020/03/18	33	30.02	1	30.35	29.50	32	3,535	0.91%
2020/03/17	3	30.32	2	30.25	30.10	1	3,469	0.03%
2020/03/16	3	31.30	147	31.24	31.20	-144	3,385	-4.25%	大賣/鉅額交易
2020/03/13	10	30.20	2	30.73	31.45	8	3,305	0.24%
2020/03/12	143	31.33	5	31.54	31.60	138	3,172	4.35%	大買/鉅額交易
2020/03/11	3	32.38	2	32.43	32.10	1	3,074	0.03%
2020/03/10	3	31.42	27	32.05	32.25	-24	3,001	-0.80%
2020/03/09	1	31.60	5	31.45	31.35	-4	2,931	-0.14%
2020/03/06	27	32.66	4	32.61	32.65	23	2,859	0.80%
2020/03/05	38	31.82	7	31.75	32.00	31	2,628	1.18%
2020/02/27	10.3	31.01	0	0.00	31.15	10.3	2,552	0.40%
2020/02/26	2	31.88	0	0.00	31.70	2	2,521	0.08%
2020/02/21	0	0.00	3	31.78	31.75	-3	2,475	-0.12%
2020/02/20	3	32.15	10	32.05	32.05	-7	2,472	-0.28%
2020/02/19	83	32.17	7	32.11	32.05	76	2,476	3.07%
2020/02/18	1	32.00	0	0.00	31.70	1	2,433	0.04%
2020/02/14	0	0.00	3	32.03	32.05	-3	2,553	-0.12%
2020/02/12	1	31.40	0	0.00	31.55	1	2,467	0.04%
2020/02/10	1	30.70	0	0.00	30.65	1	2,437	0.04%
2020/02/07	1	31.30	0	0.00	31.05	1	2,413	0.04%
2020/02/05	1	31.60	0	0.00	31.80	1	2,342	0.04%
2020/02/04	7	32.07	2	31.80	31.80	5	2,303	0.22%
2020/02/03	8	31.89	4	31.98	32.05	4	2,265	0.18%
2020/01/31	0	0.00	4	32.16	32.70	-4	2,152	-0.19%
2020/01/30	0	0.00	1	30.25	30.65	-1	2,032	-0.05%
2020/01/17	1	32.20	0	0.00	32.30	1	1,916	0.05%
2020/01/16	2	32.20	15	32.12	32.20	-13	1,892	-0.69%
2020/01/15	0	0.00	1	31.80	31.80	-1	1,854	-0.05%
2020/01/14	0	0.00	1	32.05	32.30	-1	1,826	-0.05%
2020/01/13	30	32.26	2	32.05	32.05	28	1,766	1.59%
2020/01/10	0	0.00	4	31.63	31.75	-4	1,607	-0.25%
2020/01/09	1	31.60	10	31.20	31.15	-9	1,515	-0.59%
2020/01/08	0	0.00	3	31.22	31.15	-3	1,452	-0.21%
2020/01/07	0	0.00	4	30.76	30.90	-4	1,400	-0.29%
2020/01/06	0	0.00	1	30.85	30.75	-1	1,373	-0.07%
2020/01/03	0	0.00	14	30.65	30.55	-14	1,354	-1.03%
2020/01/02	11	30.45	0	0.00	30.40	11	1,331	0.83%
2019/12/27	2	30.20	0	0.00	30.15	2	1,468	0.14%
2019/12/25	4	30.15	6	30.15	30.15	-2	1,525	-0.13%
2019/12/20	0	0.00	1	30.25	30.25	-1	1,521	-0.07%
2019/12/19	15	30.25	4	30.31	30.10	11	1,518	0.72%
2019/12/18	3	30.07	4	30.10	30.30	-1	1,499	-0.07%
2019/12/16	1	29.60	0	0.00	29.60	1	1,382	0.07%
2019/12/13	0	0.00	1	29.30	29.30	-1	1,376	-0.07%
2019/12/11	1	29.40	1	29.35	29.35	0	1,390	0.00%
2019/12/10	1	29.20	1	29.30	29.30	0	1,399	0.00%
2019/12/09	4	29.39	0	0.00	29.30	4	1,469	0.27%
2019/12/05	3	29.35	0	0.00	29.40	3	1,476	0.20%
2019/12/04	0	0.00	1	29.30	29.25	-1	1,480	-0.07%
2019/12/03	1	29.25	0	0.00	29.30	1	1,484	0.07%
2019/11/26	2	30.00	0	0.00	30.15	2	1,480	0.14%
2019/11/22	1	29.90	0	0.00	29.80	1	1,456	0.07%
2019/11/20	1	29.80	12	29.93	29.90	-11	1,464	-0.75%
2019/11/19	3	30.25	5	30.21	30.05	-2	1,484	-0.13%
2019/11/18	0	0.00	1	30.05	30.00	-1	1,524	-0.07%
2019/11/15	10	29.90	1	29.90	29.80	9	1,518	0.59%
2019/11/14	7	30.29	2	30.10	29.80	5	1,508	0.33%
2019/11/13	4	29.46	5	29.96	30.10	-1	1,460	-0.07%
2019/11/12	1	29.00	0	0.00	29.05	1	1,432	0.07%
2019/11/11	0	0.00	5	28.95	28.95	-5	1,478	-0.34%
2019/11/08	3.1	29.12	1	29.10	29.05	2.1	1,482	0.14%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/04	3	29.07	0	0.00	29.20	3	1,509	0.20%
2019/11/01	0	0.00	2	29.15	29.25	-2	1,517	-0.13%
2019/10/31	1	29.05	0	0.00	29.05	1	1,530	0.07%
2019/10/23	1	29.65	5	29.60	29.65	-4	1,638	-0.24%
2019/10/21	0	0.00	3	29.40	29.45	-3	1,741	-0.17%
2019/10/17	0	0.00	3	29.00	29.25	-3	2,011	-0.15%
2019/10/15	0	0.00	1	28.85	28.75	-1	2,177	-0.05%
2019/10/14	6	29.23	0	0.00	29.05	6	2,257	0.27%
2019/10/09	0	0.00	1	29.35	29.05	-1	2,321	-0.04%
2019/10/08	1	29.60	1	29.55	29.60	0	2,375	0.00%
2019/10/07	0	0.00	11	30.80	30.40	-11	2,407	-0.46%
2019/10/04	2	30.60	1	30.55	30.60	1	2,442	0.04%
2019/10/03	3	30.10	0	0.00	30.15	3	2,407	0.12%
2019/10/02	1	29.80	2	29.78	29.80	-1	2,413	-0.04%
2019/10/01	0	0.00	1	29.05	29.10	-1	2,377	-0.04%
2019/09/26	1	29.20	0	0.00	29.20	1	2,433	0.04%
2019/09/23	1	29.45	2	29.43	29.45	-1	2,490	-0.04%
2019/09/20	2	29.25	3	29.37	29.25	-1	2,500	-0.04%
2019/09/19	0	0.00	3	29.00	29.10	-3	2,478	-0.12%
2019/09/17	0	0.00	1	29.10	29.05	-1	2,490	-0.04%
2019/09/12	0	0.00	21	29.23	29.25	-21	2,499	-0.84%
2019/09/11	24	29.42	30	29.18	29.15	-6	2,509	-0.24%
2019/09/09	0	0.00	5	29.00	28.80	-5	2,469	-0.20%
2019/09/05	1	28.90	0	0.00	28.75	1	2,489	0.04%
2019/09/03	1	28.70	3	28.70	28.70	-2	2,523	-0.08%
2019/08/30	0	0.00	20	28.60	28.65	-20	2,608	-0.77%
2019/08/29	2	28.25	10	28.20	28.30	-8	2,608	-0.31%
2019/08/28	1	28.25	10	28.50	28.30	-9	2,614	-0.34%
2019/08/27	0	0.00	20	28.50	28.45	-20	2,623	-0.76%
2019/08/26	0	0.00	10	28.40	28.35	-10	2,655	-0.38%
2019/08/22	0	0.00	1	29.05	28.90	-1	2,698	-0.04%
2019/08/21	2	28.95	13	28.94	28.90	-11	2,704	-0.41%
2019/08/20	1	28.50	9	28.74	28.75	-8	2,654	-0.30%
2019/08/16	0	0.00	6	28.56	28.55	-6	2,650	-0.23%
2019/08/15	6	28.26	0	0.00	28.25	6	2,618	0.23%
2019/08/13	1	27.55	0	0.00	27.45	1	2,534	0.04%
2019/08/07	0	0.00	1	27.75	27.70	-1	2,537	-0.04%
2019/08/02	1	27.95	0	0.00	27.85	1	2,586	0.04%
2019/07/30	0	0.00	3	28.15	27.70	-3	2,575	-0.12%
2019/07/29	1	28.15	1	28.10	28.10	0	2,569	0.00%
2019/07/25	0	0.00	45	28.09	28.15	-45	2,537	-1.77%
2019/07/24	2	27.90	9	28.12	27.85	-7	2,508	-0.28%
2019/07/23	1	28.35	0	0.00	28.35	1	2,458	0.04%
2019/07/22	20	28.98	1	28.80	28.70	19	2,423	0.78%
2019/07/19	4	31.88	3	32.10	31.90	1	2,284	0.04%
2019/07/18	1	32.20	100	32.00	31.85	-99	2,149	-4.61%
2019/07/17	8	31.97	0	0.00	32.20	8	2,049	0.39%
2019/07/16	1	32.35	0	0.00	32.35	1	1,984	0.05%
2019/07/15	4	32.86	2	32.80	32.80	2	1,896	0.11%
2019/07/12	4	33.01	9	33.03	33.00	-5	1,835	-0.27%
2019/07/11	6	32.95	20	32.94	32.90	-14	1,780	-0.79%
2019/07/10	7	32.35	10	32.35	32.55	-3	1,741	-0.17%
2019/07/09	13	32.12	15	32.22	32.15	-2	1,710	-0.12%
2019/07/08	2	32.00	8	31.80	31.85	-6	1,686	-0.36%
2019/07/05	18	32.38	2	32.35	32.35	16	1,841	0.87%
2019/07/04	1	32.15	1	32.15	32.25	0	1,926	0.00%
2019/07/03	15	32.00	54	32.00	32.05	-39	1,917	-2.03%
2019/07/02	0	31.80	20	31.85	31.90	-20	1,897	-1.05%
2019/07/01	0	0.00	5	31.78	31.80	-5	1,903	-0.26%
2019/06/27	0	0.00	33	31.55	31.55	-33	1,892	-1.74%
2019/06/26	0	0.00	2	31.43	31.50	-2	1,901	-0.11%
2019/06/25	0	0.00	200	31.34	31.40	-200	1,910	-10.47%	大賣/鉅額交易
2019/06/24	0	0.00	1	31.40	31.40	-1	1,923	-0.05%
2019/06/19	11	31.31	1	31.35	31.30	10	2,001	0.50%
2019/06/18	1	31.40	0	0.00	31.35	1	2,010	0.05%
2019/06/17	0	0.00	5	31.25	31.35	-5	2,048	-0.24%
2019/06/13	15	31.02	0	0.00	31.20	15	2,120	0.71%
2019/06/12	0	0.00	10	30.85	30.90	-10	2,211	-0.45%
2019/06/10	18	30.06	7	29.86	30.20	11	2,288	0.48%
2019/06/05	5	31.49	0	0.00	31.25	5	2,312	0.22%
2019/06/03	3	31.30	7	31.21	31.20	-4	2,374	-0.17%
2019/05/31	0	0.00	1	31.35	31.55	-1	2,379	-0.04%
2019/05/30	0	0.00	11	31.10	31.20	-11	2,360	-0.47%
2019/05/29	44	30.88	0	0.00	30.80	44	2,366	1.86%
2019/05/28	0	0.00	43	31.76	31.80	-43	2,341	-1.84%
2019/05/27	1	30.15	0	0.00	30.15	1	2,334	0.04%
2019/05/23	2	29.98	0	0.00	30.00	2	2,368	0.08%
2019/05/21	2	30.35	1	29.95	30.30	1	2,368	0.04%
2019/05/17	1	29.85	2	29.90	29.85	-1	2,372	-0.04%
2019/05/15	2	30.08	1	30.10	30.10	1	2,392	0.04%
2019/05/14	5	28.94	4	29.13	29.75	1	2,401	0.04%
2019/05/13	4	29.53	0	0.00	29.40	4	2,399	0.17%
2019/05/10	12	30.25	2	29.95	29.95	10	2,435	0.41%
2019/05/09	3	30.75	0	0.00	30.70	3	2,404	0.12%
2019/05/08	3	30.60	0	0.00	31.00	3	2,399	0.13%
2019/05/06	21	30.69	10	30.65	30.65	11	2,409	0.46%
2019/05/03	10	31.05	0	0.00	31.00	10	2,396	0.42%
2019/05/02	10	31.05	0	0.00	31.00	10	2,395	0.42%
2019/04/30	20	30.70	0	0.00	30.80	20	2,392	0.84%
2019/04/29	8	30.91	5	31.15	30.80	3	2,402	0.12%
2019/04/26	3	31.20	0	0.00	31.15	3	2,396	0.13%
2019/04/25	2	31.38	2	31.35	31.35	0	2,401	0.00%
2019/04/23	7	31.26	3	31.30	31.30	4	2,402	0.17%
2019/04/22	6	31.38	0	0.00	31.40	6	2,405	0.25%
2019/04/19	1	31.30	3	31.20	31.35	-2	2,411	-0.08%
2019/04/18	2	31.25	5	31.44	31.20	-3	2,408	-0.12%
2019/04/17	21	31.45	2	31.60	31.55	19	2,414	0.79%
2019/04/16	2	31.15	0	0.00	31.40	2	2,395	0.08%
2019/04/15	0	0.00	12	31.48	31.35	-12	2,359	-0.51%
2019/04/12	49	31.66	1	31.70	31.60	48	2,334	2.06%
2019/04/11	76	32.13	12	31.94	32.00	64	2,301	2.78%
2019/04/10	17	31.63	18	31.63	31.70	-1	2,097	-0.05%
2019/04/09	0	0.00	4	31.40	31.50	-4	1,993	-0.20%
2019/04/08	0	0.00	1	31.55	31.45	-1	1,977	-0.05%
2019/04/03	10	31.40	0	0.00	31.45	10	1,959	0.51%
2019/04/01	0	0.00	4	31.65	31.45	-4	1,925	-0.21%
2019/03/28	2	31.20	0	0.00	31.30	2	1,873	0.11%
2019/03/27	2	31.20	12	31.34	31.30	-10	1,866	-0.54%
2019/03/26	2	31.20	1	31.25	31.25	1	1,853	0.05%
2019/03/25	1	30.55	2	30.80	30.80	-1	1,823	-0.05%
2019/03/21	12	30.56	0	0.00	30.70	12	1,747	0.69%
2019/03/20	5	30.50	0	0.00	30.45	5	1,717	0.29%
2019/03/19	0	0.00	11	30.80	30.75	-11	1,672	-0.66%
2019/03/18	3	30.62	3	30.63	30.65	0	1,637	0.00%
2019/03/15	0	0.00	21	29.86	30.25	-21	1,583	-1.33%
2019/03/14	3	29.60	0	0.00	29.60	3	1,507	0.20%
2019/03/13	1	29.50	0	0.00	29.50	1	1,496	0.07%
2019/03/12	1	29.55	1	29.85	29.90	0	1,430	0.00%
2019/03/08	22	29.23	4	29.13	29.10	18	1,362	1.32%
2019/03/06	13	30.19	2	30.15	30.15	11	1,313	0.84%
2019/03/05	21	30.10	5	30.13	30.15	16	1,310	1.22%
2019/03/04	2	30.05	0	0.00	30.20	2	1,315	0.15%
2019/02/26	5	29.80	23	29.99	29.90	-18	1,293	-1.39%
2019/02/21	0	0.00	15	29.50	29.60	-15	1,240	-1.21%
2019/02/20	2	29.50	2	29.50	29.55	0	1,237	0.00%
2019/02/18	10	29.35	5	29.35	29.35	5	1,242	0.40%
2019/02/14	2	29.65	0	29.70	29.70	2	1,271	0.16%
2019/02/12	0	0.00	1	29.95	29.80	-1	1,298	-0.08%
2019/02/11	1	29.80	0	0.00	29.90	1	1,305	0.08%
2019/01/30	10	29.30	0	0.00	29.15	10	1,269	0.79%
2019/01/29	0	0.00	4	28.91	29.20	-4	1,296	-0.31%
2019/01/25	4	28.94	0	0.00	29.05	4	1,388	0.29%
2019/01/24	25	28.96	0	0.00	28.95	25	1,396	1.79%
2019/01/22	5	28.70	8	28.65	28.75	-3	1,439	-0.21%
2019/01/21	0	0.00	9	28.90	28.85	-9	1,459	-0.62%
2019/01/18	0	0.00	29	28.75	28.85	-29	1,462	-1.98%
2019/01/17	2	28.65	8	28.75	28.75	-6	1,504	-0.40%
2019/01/15	10	28.15	0	0.00	28.40	10	1,606	0.62%
2019/01/11	20	28.45	0	0.00	28.55	20	1,613	1.24%
2019/01/09	0	0.00	2	28.05	28.15	-2	1,605	-0.12%
2019/01/08	10	27.80	0	0.00	27.60	10	1,594	0.63%
2019/01/07	27	27.57	0	0.00	27.75	27	1,600	1.69%
2019/01/04	1	26.60	0	0.00	27.25	1	1,618	0.06%
2019/01/03	5	27.05	0	0.00	26.95	5	1,684	0.30%
2018/12/28	4	27.10	0	0.00	27.05	4	1,713	0.23%
2018/12/25	0	0.00	10	27.20	27.20	-10	1,772	-0.56%
2018/12/24	0	0.00	8	27.20	27.40	-8	1,775	-0.45%
2018/12/21	20	27.30	0	0.00	27.25	20	1,784	1.12%
2018/12/20	5	27.27	0	0.00	27.25	5	1,785	0.28%
2018/12/19	1	27.75	4	27.70	27.55	-3	1,784	-0.17%
2018/12/18	2	28.00	0	0.00	27.90	2	1,778	0.11%
2018/12/17	4	28.39	0	0.00	28.30	4	1,781	0.22%
2018/12/14	0	0.00	8	28.55	28.55	-8	1,788	-0.45%
2018/12/13	0	0.00	2	28.75	28.85	-2	1,803	-0.11%
2018/12/12	1	28.70	1	28.50	28.85	0	1,835	0.00%
2018/12/07	5	28.49	7	28.45	28.45	-2	1,897	-0.11%
2018/12/06	1	29.05	6	29.40	28.85	-5	1,886	-0.27%
2018/12/05	1	29.75	0	0.00	29.75	1	1,882	0.05%
2018/12/04	0	0.00	6	30.25	30.15	-6	1,944	-0.31%
2018/11/30	0	0.00	1	29.85	29.95	-1	2,026	-0.05%
2018/11/29	0	0.00	3	29.73	29.65	-3	2,013	-0.15%
2018/11/27	2	29.25	6	29.25	29.50	-4	2,015	-0.20%
2018/11/22	5	28.93	1	29.20	28.90	4	2,033	0.20%
2018/11/21	0	0.00	6	28.85	29.05	-6	2,079	-0.29%
2018/11/20	0	0.00	13	29.15	29.05	-13	2,094	-0.62%
2018/11/19	0	0.00	20	29.30	29.40	-20	2,109	-0.95%
2018/11/15	10	29.20	0	0.00	29.20	10	2,169	0.46%
2018/11/14	10	29.40	0	0.00	29.50	10	2,200	0.45%
2018/11/13	0	0.00	7	28.60	29.15	-7	2,243	-0.31%
2018/11/12	0	0.00	3	29.10	29.10	-3	2,282	-0.13%
2018/11/08	0	0.00	6	28.60	28.80	-6	2,311	-0.26%
2018/11/07	1	28.55	1	28.15	28.65	0	2,350	0.00%
2018/11/06	1	28.15	6	28.70	28.00	-5	2,426	-0.21%
2018/11/05	4	28.08	8	28.41	28.80	-4	2,513	-0.16%
2018/11/02	12	27.99	7	28.32	28.25	5	2,863	0.17%
2018/11/01	10	26.80	6	26.90	27.00	4	3,140	0.13%
2018/10/31	1	25.60	0	0.00	26.00	1	3,260	0.03%
2018/10/29	0	0.00	7	25.55	25.20	-7	3,446	-0.20%
2018/10/26	0	0.00	8	25.69	25.70	-8	3,489	-0.23%
2018/10/25	1	25.60	8	25.59	25.45	-7	3,563	-0.20%
2018/10/24	7	27.09	5	26.70	26.40	2	3,555	0.06%
2018/10/22	0	0.00	8	28.04	28.20	-8	3,523	-0.23%
2018/10/19	0	0.00	7	27.80	28.20	-7	3,550	-0.20%
2018/10/18	2	28.10	11	28.20	28.30	-9	3,578	-0.25%
2018/10/17	0	0.00	6	28.55	28.15	-6	3,626	-0.17%
2018/10/16	5	28.20	10	28.36	28.30	-5	3,752	-0.13%
2018/10/15	0	0.00	1	28.25	28.20	-1	3,820	-0.03%
2018/10/12	6	26.97	3	27.60	28.20	3	3,901	0.08%
2018/10/11	3	27.98	2	28.25	27.20	1	4,065	0.02%
2018/10/09	4	29.40	5	29.45	29.55	-1	4,426	-0.02%
2018/10/05	2	29.35	3	29.08	29.40	-1	5,049	-0.02%
2018/10/04	3	29.47	0	0.00	29.40	3	5,069	0.06%
2018/09/27	0	0.00	1	30.00	29.95	-1	5,488	-0.02%
2018/09/26	20	30.05	1	30.05	30.05	19	5,526	0.34%
2018/09/20	1	30.00	0	0.00	30.10	1	5,614	0.02%
2018/09/19	24	30.17	1	30.30	30.10	23	5,634	0.41%
2018/09/17	11	30.12	1	30.15	30.25	10	5,655	0.18%
2018/09/14	10	29.80	0	0.00	29.75	10	5,651	0.18%
2018/09/11	2	29.20	0	0.00	29.20	2	5,744	0.03%
2018/09/10	4	28.94	1	28.70	28.75	3	5,834	0.05%
2018/09/07	5	30.26	1	29.80	29.80	4	5,964	0.07%
2018/09/06	3	30.45	1	30.25	30.25	2	5,992	0.03%
2018/08/30	0	0.00	1	31.55	31.55	-1	6,346	-0.02%
2018/08/27	0.6	30.80	0	0.00	30.70	0.6	6,407	0.01%
2018/08/24	5	30.10	0	0.00	30.10	5	6,430	0.08%
2018/08/23	5	30.50	0	0.00	30.50	5	6,458	0.08%
2018/08/21	2	30.65	0	0.00	30.85	2	6,556	0.03%
2018/08/20	1	30.10	4	30.09	30.05	-3	6,568	-0.05%
2018/08/17	7	30.96	0	0.00	30.85	7	6,561	0.11%
2018/08/16	4	31.21	3	31.30	31.30	1	6,545	0.02%
2018/08/15	1	31.75	0	0.00	31.75	1	6,574	0.02%
2018/08/14	30	31.98	4	31.95	31.95	26	6,711	0.39%
2018/08/13	3	32.05	0	0.00	31.85	3	6,799	0.04%
2018/08/10	3	32.75	4	32.69	32.85	-1	6,732	-0.01%
2018/08/09	18	32.23	0	0.00	32.25	18	6,717	0.27%
2018/08/08	7	34.99	7	35.05	34.95	0	6,375	0.00%
2018/08/07	1	35.00	10	35.15	35.25	-9	6,099	-0.15%
2018/08/06	10	35.30	5	35.35	35.25	5	6,028	0.08%
2018/08/03	6	35.12	0	0.00	35.15	6	6,005	0.10%
2018/08/02	8	34.77	1	35.20	34.75	7	6,118	0.11%
2018/08/01	3	34.95	2	35.03	35.05	1	6,234	0.02%
2018/07/31	14	34.33	0	0.00	34.55	14	6,215	0.23%
2018/07/30	13	34.22	0	0.00	34.45	13	6,196	0.21%
2018/07/27	2	34.50	0	0.00	34.50	2	6,171	0.03%
2018/07/26	10	34.75	0	0.00	34.65	10	6,149	0.16%
2018/07/25	51	34.32	0	0.00	34.70	51	6,156	0.83%
2018/07/24	40	34.40	1	34.50	34.55	39	6,137	0.64%
2018/07/23	7	34.09	0	0.00	34.15	7	6,120	0.11%
2018/07/20	7	34.83	0	0.00	34.70	7	6,010	0.12%
2018/07/19	0	0.00	1	35.20	35.20	-1	5,960	-0.02%
2018/07/18	3	36.05	3	36.33	35.50	0	5,928	0.00%
2018/07/17	11	37.21	13	37.11	36.60	-2	5,762	-0.03%
2018/07/16	7	35.87	32	36.07	36.60	-25	5,339	-0.47%
2018/07/13	0	0.00	1	34.60	34.55	-1	4,786	-0.02%
2018/07/12	0	0.00	5	34.49	34.45	-5	4,748	-0.11%
2018/07/10	2	33.95	0	0.00	34.25	2	4,786	0.04%
2018/07/09	1	33.75	1	34.10	33.85	0	4,843	0.00%
2018/07/06	3	33.55	1	33.65	34.20	2	4,826	0.04%
2018/07/05	13	34.83	21	34.95	34.10	-8	4,768	-0.17%
2018/07/04	0	0.00	3	34.23	34.35	-3	4,750	-0.06%
2018/07/02	1	34.15	0	0.00	34.20	1	4,765	0.02%
2018/06/27	0	0.00	30	33.95	33.90	-30	4,847	-0.62%
2018/06/26	2	33.60	0	0.00	33.90	2	4,891	0.04%
2018/06/25	2	34.45	2	34.40	34.35	0	4,966	0.00%
2018/06/22	3	34.63	6	34.47	34.40	-3	5,060	-0.06%
2018/06/21	26	34.56	11	34.42	34.50	15	5,102	0.29%
2018/06/20	7	34.16	0	0.00	34.30	7	5,211	0.13%
2018/06/15	8	34.99	10	34.98	34.45	-2	5,246	-0.04%
2018/06/14	7	34.55	3	34.50	34.55	4	5,173	0.08%
2018/06/13	22	34.45	27	34.46	34.45	-5	5,513	-0.09%
2018/06/12	0	0.00	5	33.95	34.05	-5	5,732	-0.09%
2018/06/11	1	33.50	0	0.00	33.45	1	5,726	0.02%
2018/06/08	1	33.45	0	0.00	33.55	1	5,924	0.02%
2018/06/07	0	0.00	14	33.90	33.60	-14	6,123	-0.23%
2018/06/06	0	0.00	2	33.40	33.40	-2	6,089	-0.03%
2018/06/05	3	33.65	3	33.60	33.55	0	6,100	0.00%
2018/06/04	0	0.00	1	33.25	33.30	-1	6,065	-0.02%
2018/05/31	2	33.25	0	0.00	33.25	2	6,201	0.03%
2018/05/30	11	33.32	5	32.86	33.05	6	6,207	0.10%
2018/05/29	2	32.73	4	32.83	32.75	-2	6,144	-0.03%
2018/05/25	3	33.42	0	0.00	33.30	3	6,073	0.05%
2018/05/24	3	33.58	10	33.53	33.50	-7	6,061	-0.12%
2018/05/23	4	33.88	1	33.80	33.90	3	6,042	0.05%
2018/05/22	6	34.56	8	34.27	34.30	-2	6,002	-0.03%
2018/05/21	5	34.13	1.2	34.00	34.15	3.8	5,877	0.07%
2018/05/18	20	33.40	0	0.00	33.40	20	5,764	0.35%
2018/05/17	12	33.77	1	33.90	33.70	11	5,793	0.19%
2018/05/15	1	32.80	2	33.03	33.00	-1	5,915	-0.02%
2018/05/14	1	33.40	1	33.45	33.50	0	5,932	0.00%
2018/05/11	23	33.63	0	0.00	33.70	23	5,881	0.39%
2018/05/10	3	33.67	55	33.74	33.55	-52	5,847	-0.89%
2018/05/09	9	32.71	4	32.90	33.00	5	5,625	0.09%
2018/05/08	1	32.35	5	32.30	32.15	-4	5,456	-0.07%
2018/05/07	0	0.00	1	32.00	32.00	-1	5,402	-0.02%
2018/05/04	0	0.00	1	32.00	32.00	-1	5,384	-0.02%
2018/05/03	1	31.95	0	0.00	31.95	1	5,365	0.02%
2018/04/30	3	31.60	5	31.65	31.85	-2	5,336	-0.04%
2018/04/27	0	0.00	2	31.20	31.60	-2	5,326	-0.04%
2018/04/26	17	31.07	8	31.45	30.95	9	5,311	0.17%
2018/04/25	3	30.98	0	0.00	31.35	3	5,306	0.06%
2018/04/24	35	31.86	38	31.39	31.40	-3	5,305	-0.06%
2018/04/23	20	32.00	1	32.00	32.00	19	5,305	0.36%
2018/04/20	0	0.00	1	31.80	31.75	-1	5,285	-0.02%
2018/04/19	0	0.00	1	31.70	31.75	-1	5,284	-0.02%
2018/04/18	0	0.00	5	31.85	31.70	-5	5,286	-0.09%
2018/04/17	0	0.00	5	31.80	31.85	-5	5,269	-0.09%
2018/04/16	0	0.00	61	31.68	31.55	-61	5,253	-1.16%
2018/04/13	1	32.00	17	32.08	31.95	-16	5,233	-0.31%
2018/04/12	2	32.65	0	0.00	32.65	2	5,350	0.04%
2018/04/11	0	0.00	1	32.65	32.55	-1	5,339	-0.02%
2018/04/10	49	32.77	10	32.64	32.40	39	5,303	0.74%
2018/04/09	4	32.19	36	32.14	32.15	-32	5,142	-0.62%
2018/04/03	1	32.15	5	32.07	32.05	-4	5,113	-0.08%
2018/04/02	0	0.00	5	32.10	32.00	-5	5,080	-0.10%
2018/03/31	2	31.95	0	0.00	31.95	2	5,059	0.04%
2018/03/30	1	32.05	1	32.05	31.90	0	5,051	0.00%
2018/03/29	1	32.05	0	0.00	31.85	1	5,005	0.02%
2018/03/28	7	32.03	12	31.90	31.75	-5	5,058	-0.10%
2018/03/27	2	31.68	14	32.09	31.65	-12	5,066	-0.24%
2018/03/26	2	31.70	29	31.77	31.70	-27	5,282	-0.51%
2018/03/23	7	31.23	17	31.63	31.75	-10	5,348	-0.19%
2018/03/22	0	0.00	56	31.51	31.30	-56	5,213	-1.07%
2018/03/21	2	31.98	162	31.94	31.80	-160	5,155	-3.10%	大賣/鉅額交易
2018/03/20	10	31.53	2	31.23	31.80	8	5,128	0.16%
2018/03/19	81	31.86	71	31.84	31.45	10	5,051	0.20%
2018/03/16	19	31.08	30	31.15	31.30	-11	4,629	-0.24%
2018/03/15	5	30.50	20	30.71	30.70	-15	4,303	-0.35%
2018/03/14	13	30.81	39	30.42	30.30	-26	4,206	-0.62%
2018/03/13	11	30.11	30	30.02	30.35	-19	4,003	-0.47%
2018/03/12	0	0.00	23	29.34	29.35	-23	3,788	-0.61%
2018/03/08	2	29.10	0	0.00	29.00	2	3,778	0.05%
2018/03/07	1	29.10	22	29.09	28.75	-21	3,778	-0.56%
2018/03/06	1	28.70	0	0.00	28.45	1	3,720	0.03%
2018/02/26	0	0.00	10	27.65	27.85	-10	4,217	-0.24%
2018/02/22	1	26.60	1	26.75	26.70	0	4,301	0.00%
2018/02/21	1	26.50	1	26.55	26.55	0	4,338	0.00%
2018/02/12	0	0.00	2	25.80	25.90	-2	4,359	-0.05%
2018/02/09	0	0.00	1	24.60	25.05	-1	4,411	-0.02%
2018/02/08	3	26.08	11	26.17	25.60	-8	4,376	-0.18%
2018/02/07	32	26.55	0	0.00	26.15	32	4,319	0.74%
2018/02/06	4	26.48	8	27.90	27.45	-4	4,217	-0.09%
2018/02/05	10	28.40	0	0.00	28.80	10	4,236	0.24%
2018/02/02	0	0.00	15	29.12	29.10	-15	4,275	-0.35%
2018/01/31	5	28.50	1	28.40	28.40	4	4,483	0.09%
2018/01/30	20	28.90	0	0.00	28.70	20	4,565	0.44%
2018/01/26	0	0.00	9	28.66	28.70	-9	4,743	-0.19%
2018/01/25	1	28.70	1	28.95	28.75	0	4,845	0.00%
2018/01/22	1	28.85	10	29.00	28.85	-9	5,289	-0.17%
2018/01/18	0	0.00	3	29.02	29.05	-3	5,477	-0.05%
2018/01/17	0	0.00	16	28.94	28.90	-16	5,670	-0.28%
2018/01/15	1	28.55	0	0.00	28.60	1	6,158	0.02%
2018/01/12	23	28.50	2	28.48	28.55	21	6,392	0.33%
2018/01/11	1	28.05	0	0.00	28.20	1	6,747	0.01%
2018/01/10	6	28.04	0	0.00	28.15	6	7,126	0.08%
2018/01/09	1	28.25	1	28.35	28.40	0	7,647	0.00%
2018/01/08	45	28.16	20	28.00	28.05	25	7,961	0.31%
2018/01/05	21	30.15	0	0.00	30.05	21	7,849	0.27%
2018/01/04	0	0.00	2	30.05	30.10	-2	8,020	-0.02%
2018/01/02	1	30.05	1	30.00	30.20	0	8,132	0.00%