奇鋐 (3017)-宏遠-高雄券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
660
漲跌
▲10
漲幅
+1.54%
成交量
8,465張
產業
上市電腦週邊類股
1338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

奇鋐 (3017)籌碼相關－宏遠-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-高雄券商分點個股進出
宏遠-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	660.00	660.00	-1	16,711	-0.01%
2024/05/21	0	0.00	1	649.00	650.00	-1	16,800	-0.01%
2024/05/20	13	648.92	0	0.00	638.00	13	16,830	0.08%
2024/05/17	1	660.00	1	657.00	660.00	0	16,839	0.00%
2024/05/16	4	664.75	5	667.00	651.00	-1	16,884	-0.01%
2024/05/15	5	654.40	8.1	662.15	644.00	-3.1	16,784	-0.02%
2024/05/14	3	625.67	1	628.00	645.00	2	16,719	0.01%
2024/05/13	10	655.50	13	632.69	626.00	-3	16,823	-0.02%
2024/05/10	8	641.75	1	649.00	638.00	7	16,855	0.04%
2024/05/09	1.1	647.45	0	0.00	654.00	1.1	17,255	0.01%
2024/05/08	1	673.00	0	0.00	663.00	1	17,262	0.01%
2024/05/07	4	668.00	5	666.40	674.00	-1	17,568	-0.01%
2024/05/06	7	686.29	8	682.50	662.00	-1	17,471	-0.01%
2024/05/03	2	666.50	5	667.00	662.00	-3	17,273	-0.02%
2024/05/02	6	635.17	6	654.50	656.00	0	17,248	0.00%
2024/04/30	4	652.00	12	654.42	654.00	-8	17,183	-0.05%
2024/04/29	5	637.20	2	629.50	626.00	3	17,187	0.02%
2024/04/26	24	647.38	13	658.46	642.00	11	17,374	0.06%
2024/04/25	12	635.67	17	639.65	620.00	-5	17,079	-0.03%
2024/04/24	3	630.00	14.2	622.83	634.00	-11.2	16,953	-0.07%
2024/04/23	22	588.18	10	583.80	577.00	12	17,056	0.07%
2024/04/22	4.1	576.12	0.1	594.09	567.00	4	16,992	0.02%
2024/04/19	12.2	629.84	4.1	631.36	630.00	8.2	16,950	0.05%
2024/04/18	8.1	673.59	14.2	669.01	680.00	-6.1	16,936	-0.04%
2024/04/17	11	636.09	11	638.45	638.00	0	16,835	0.00%
2024/04/16	4	607.75	3	605.33	606.00	1	16,828	0.01%
2024/04/15	2	627.00	0.1	634.87	616.00	1.9	16,832	0.01%
2024/04/12	7	620.14	10.2	615.86	628.00	-3.2	16,897	-0.02%
2024/04/11	3	579.67	8	584.50	584.00	-5	16,653	-0.03%
2024/04/10	8	567.88	5	577.60	555.00	3	16,608	0.02%
2024/04/09	3	579.00	4.1	582.59	577.00	-1.1	16,586	-0.01%
2024/04/08	8	575.25	10.1	577.04	570.00	-2	16,528	-0.01%
2024/04/03	10.1	547.21	12	549.67	546.00	-1.9	16,589	-0.01%
2024/04/02	6	541.67	4	538.00	533.00	2	16,497	0.01%
2024/04/01	3	558.67	4	560.75	554.00	-1	16,476	-0.01%
2024/03/29	8	546.75	4	554.25	546.00	4	16,382	0.02%
2024/03/28	2	537.00	2	542.00	542.00	0	16,272	0.00%
2024/03/27	4	539.25	2	534.50	534.00	2	16,176	0.01%
2024/03/26	2.2	541.55	1	567.00	541.00	1.2	16,093	0.01%
2024/03/25	2	585.50	1	583.00	583.00	1	15,929	0.01%
2024/03/22	1	583.00	1	586.00	589.00	0	15,868	0.00%
2024/03/21	3	592.33	8	585.75	585.00	-5	15,767	-0.03%
2024/03/20	16	572.06	15	572.60	567.00	1	15,677	0.01%
2024/03/19	18.3	589.37	9	579.22	569.00	9.3	15,465	0.06%
2024/03/18	19	615.00	17.1	621.99	623.00	1.9	15,226	0.01%
2024/03/15	8	573.26	10	583.59	599.00	-2	15,013	-0.01%
2024/03/14	5.1	562.55	1	558.00	556.00	4.1	14,674	0.03%
2024/03/13	24	660.54	23	644.87	617.00	1	14,414	0.01%
2024/03/12	22	624.38	26	627.69	643.00	-4	13,964	-0.03%
2024/03/11	13	598.62	10	602.70	585.00	3	13,651	0.02%
2024/03/08	21	604.48	21.3	608.08	574.00	-0.3	13,426	0.00%
2024/03/07	4	625.00	5	618.00	599.00	-1	13,269	-0.01%
2024/03/06	13	598.46	15	618.40	630.00	-2	12,946	-0.02%
2024/03/05	10	565.90	6	567.17	585.00	4	12,713	0.03%
2024/03/04	3	556.00	5	556.00	554.00	-2	12,560	-0.02%
2024/03/01	5	536.40	4	543.50	539.00	1	12,472	0.01%
2024/02/29	5	530.00	9	534.78	532.00	-4	12,399	-0.03%
2024/02/27	3	509.00	3	500.83	508.00	0	12,167	0.00%
2024/02/26	3	497.50	3	500.00	500.00	0	12,143	0.00%
2024/02/23	3	504.00	2	509.00	498.50	1	12,107	0.01%
2024/02/22	1	520.00	1	526.00	520.00	0	12,045	0.00%
2024/02/21	2	487.50	2	495.25	495.00	0	12,019	0.00%
2024/02/20	1	483.00	0.2	475.00	483.00	0.9	11,975	0.01%
2024/02/19	1	519.00	1	503.00	486.00	0	11,954	0.00%
2024/02/16	6	521.31	4	517.75	510.00	2	12,023	0.02%
2024/02/15	3	526.00	4	528.75	534.00	-1	12,017	-0.01%
2024/02/05	0	0.00	1.1	491.59	485.50	-1.1	11,947	-0.01%
2024/02/02	5	477.30	2.3	470.83	478.00	2.7	11,799	0.02%
2024/02/01	12	445.75	18.7	450.71	457.50	-6.7	11,601	-0.06%
2024/01/31	6	420.50	0	0.00	425.50	6	11,272	0.05%
2024/01/30	10	413.20	14	420.00	429.50	-4	11,110	-0.04%
2024/01/29	3	391.67	4	387.75	390.50	-1	10,854	-0.01%
2024/01/26	4	383.63	20	384.45	386.00	-16	10,868	-0.15%
2024/01/25	1	389.50	13	390.08	389.50	-12	10,898	-0.11%
2024/01/24	9	384.39	6	386.00	387.50	3	10,774	0.03%
2024/01/23	22	384.00	7	380.43	386.50	15	10,805	0.14%
2024/01/22	19	363.47	10.1	371.14	380.50	8.9	10,603	0.08%
2024/01/19	1	340.00	1	344.00	346.00	0	10,366	0.00%
2024/01/17	4	348.38	5.1	352.90	343.50	-1.1	10,285	-0.01%
2024/01/16	3	342.50	5	342.10	343.00	-2	10,244	-0.02%
2024/01/15	15.1	343.29	11	334.23	334.00	4.1	10,224	0.04%
2024/01/12	14	348.00	21	351.93	350.00	-7	10,164	-0.07%
2024/01/11	5	337.80	20	339.98	346.50	-15	9,909	-0.15%
2024/01/10	0	0.00	16	323.34	329.00	-16	9,844	-0.16%
2024/01/09	0	0.00	6.1	313.72	315.00	-6.1	9,708	-0.06%
2024/01/08	28.1	306.63	6	309.50	301.50	22.1	9,633	0.23%
2024/01/05	1	323.00	5	321.70	323.50	-4	9,475	-0.04%
2024/01/04	8	317.19	1	332.00	319.00	7	9,564	0.07%
2024/01/03	3	327.67	4	330.13	329.00	-1	9,628	-0.01%
2024/01/02	4	332.75	10	335.90	329.50	-6	9,615	-0.06%
2023/12/29	15	332.47	22	331.27	336.50	-7	9,631	-0.07%
2023/12/28	9	324.56	15	324.27	318.00	-6	9,477	-0.06%
2023/12/27	7	323.50	22	321.00	324.50	-15	9,478	-0.16%
2023/12/26	1	309.00	1	307.00	311.00	0	9,542	0.00%
2023/12/25	0	0.00	1	310.00	309.50	-1	9,822	-0.01%
2023/12/22	1	302.50	1	306.50	307.00	0	9,954	0.00%
2023/12/20	0	0.00	1	304.50	299.50	-1	10,278	-0.01%
2023/12/19	2	301.00	0	0.00	302.50	2	10,483	0.02%
2023/12/18	0	0.00	0	303.50	299.50	0	10,603	0.00%
2023/12/15	1	300.00	0	0.00	298.00	1	10,803	0.01%
2023/12/14	0	0.00	0	305.00	306.00	0	10,986	0.00%
2023/12/13	2	308.43	4.6	305.42	300.50	-2.6	11,067	-0.02%
2023/12/11	2	308.50	3	309.67	308.00	-1	11,153	-0.01%
2023/12/08	2	306.50	1	305.00	304.50	1	11,191	0.01%
2023/12/07	6.1	303.47	7	301.21	301.50	-0.9	11,204	-0.01%
2023/12/06	13	297.19	18.1	297.05	296.50	-5.1	11,269	-0.04%
2023/12/05	6	283.24	0	0.00	286.00	6	11,267	0.05%
2023/12/04	3	289.36	16	289.09	290.50	-13	11,225	-0.12%
2023/12/01	1	302.50	0	0.00	302.50	1	11,216	0.01%
2023/11/30	1	301.00	1	304.00	308.00	0	11,223	0.00%
2023/11/29	1	307.50	0.3	303.61	301.00	0.7	11,179	0.01%
2023/11/28	13	300.62	10	300.10	300.50	3	11,199	0.03%
2023/11/27	41.3	306.72	5	304.20	298.00	36.3	11,295	0.32%
2023/11/24	1	321.00	0	324.00	322.50	1	11,225	0.01%
2023/11/22	0	324.50	3	324.67	327.00	-3	11,240	-0.03%
2023/11/21	0	328.50	4	335.75	327.00	-4	11,394	-0.04%
2023/11/20	1	329.50	24	326.77	329.50	-23	11,601	-0.20%
2023/11/17	5	315.90	2	321.99	318.00	3	11,533	0.03%
2023/11/16	25	314.22	0	318.00	316.00	25	11,591	0.22%
2023/11/15	5	317.59	2	336.75	313.50	3	11,587	0.03%
2023/11/14	1	326.00	3.3	328.94	325.00	-2.3	11,556	-0.02%
2023/11/13	1	313.50	0	0.00	318.50	1	11,586	0.01%
2023/11/10	1	321.50	1	317.00	314.50	0	11,647	0.00%
2023/11/08	3	317.67	2	317.00	313.00	1	11,836	0.01%
2023/11/07	1	311.50	0	0.00	311.00	1	11,949	0.01%
2023/11/06	3	304.17	5	306.80	315.00	-2	12,182	-0.02%
2023/11/03	3	297.33	5	300.30	297.00	-2	12,505	-0.02%
2023/11/02	1	295.50	6	297.26	299.50	-5	12,747	-0.04%
2023/11/01	2.1	285.99	3	283.33	285.50	-0.9	13,055	-0.01%
2023/10/31	7	294.14	7	301.86	283.50	0	13,293	0.00%
2023/10/30	3	300.83	2	304.75	298.50	1	13,521	0.01%
2023/10/27	6	301.17	3.3	302.78	296.50	2.7	13,680	0.02%
2023/10/26	5	305.40	5	307.10	301.50	0	13,925	0.00%
2023/10/25	6	316.17	0	0.00	313.00	6	14,064	0.04%
2023/10/24	2	303.25	6	312.33	318.00	-4	14,224	-0.03%
2023/10/23	1	305.00	0	0.00	297.00	1	14,195	0.01%
2023/10/20	14	303.11	9	298.44	308.50	5	14,432	0.03%
2023/10/19	1	298.50	0	0.00	299.00	1	14,621	0.01%
2023/10/18	3	304.00	4	307.88	294.00	-1	14,918	-0.01%
2023/10/17	2	325.21	3	327.33	319.50	-1	15,011	-0.01%
2023/10/16	6	327.17	4	329.25	325.50	2	15,049	0.01%
2023/10/13	2	334.02	2	337.75	337.00	0	15,194	0.00%
2023/10/12	2.1	341.76	3	344.67	342.00	-0.9	15,286	-0.01%
2023/10/11	6	353.42	6	345.50	336.50	0	15,413	0.00%
2023/10/06	2	348.25	4	348.25	348.50	-2	15,690	-0.01%
2023/10/05	2	346.49	2	347.25	344.00	0	15,923	0.00%
2023/10/04	7	334.29	8	338.06	345.00	-1	15,976	-0.01%
2023/10/03	4	347.50	2	341.00	340.00	2	15,965	0.01%
2023/10/02	7	347.93	10	345.45	342.50	-3	16,091	-0.02%
2023/09/28	6	330.42	9	334.61	341.00	-3	16,017	-0.02%
2023/09/27	10	314.30	10	316.40	321.00	0	15,898	0.00%
2023/09/26	26	312.71	29	314.97	313.50	-3	15,995	-0.02%
2023/09/25	2	299.75	2	298.50	297.00	0	16,091	0.00%
2023/09/22	6	291.92	7.1	290.37	297.50	-1.1	16,369	-0.01%
2023/09/21	7	275.07	5	274.50	280.00	2	16,169	0.01%
2023/09/20	8	283.06	6	283.17	281.00	2	16,119	0.01%
2023/09/19	3	282.98	3	285.17	278.00	0	16,033	0.00%
2023/09/18	15	299.34	11	307.45	293.50	4	15,942	0.03%
2023/09/15	3	320.33	0	0.00	320.00	3	15,953	0.02%
2023/09/14	1	320.00	0	0.00	318.00	1	16,122	0.01%
2023/09/13	1	303.00	6	299.33	304.00	-5	16,333	-0.03%
2023/09/12	6	306.42	4	308.00	306.00	2	16,622	0.01%
2023/09/11	7.1	316.33	5	319.20	311.50	2.1	16,910	0.01%
2023/09/08	2	340.75	2	337.80	337.00	0	16,934	0.00%
2023/09/07	3	342.84	1	342.00	342.00	2	17,183	0.01%
2023/09/06	1	337.00	3	340.16	343.50	-2	17,207	-0.01%
2023/09/05	2	328.00	0	0.00	330.50	2	17,309	0.01%
2023/09/01	7	330.00	3	335.50	329.00	4	17,523	0.02%
2023/08/31	2	333.20	2	336.22	334.50	0	17,651	0.00%
2023/08/30	0	0.00	0	346.00	335.50	0	17,734	0.00%
2023/08/29	5	341.99	6	341.10	335.00	-1	17,933	-0.01%
2023/08/28	1	342.52	0	0.00	338.50	1	18,015	0.01%
2023/08/25	3.2	360.82	0	0.00	354.00	3.2	18,063	0.02%
2023/08/24	2	379.75	2	379.50	387.00	0	17,950	0.00%
2023/08/23	2	359.50	3	359.33	356.00	-1	17,909	-0.01%
2023/08/22	1	358.00	1	365.00	350.50	0	18,218	0.00%
2023/08/21	3	351.00	4	353.38	353.50	-1	18,518	-0.01%
2023/08/18	6	358.17	6	363.42	352.00	0	18,472	0.00%
2023/08/17	6	351.00	5	352.30	363.00	1	18,342	0.01%
2023/08/16	3	344.33	4	345.63	350.00	-1	18,270	-0.01%
2023/08/15	1	340.50	4	339.75	343.50	-3	18,323	-0.02%
2023/08/14	1	319.50	1	318.50	319.00	0	18,425	0.00%
2023/08/11	32	315.63	40	317.62	321.00	-8	18,409	-0.04%
2023/08/10	15	324.33	9	332.28	314.50	6	18,368	0.03%
2023/08/09	7	359.64	3	362.00	349.00	4	18,241	0.02%
2023/08/08	6	356.50	8.5	355.59	358.00	-2.5	17,976	-0.01%
2023/08/07	6.2	350.73	2	356.00	349.50	4.2	17,883	0.02%
2023/08/04	3	323.83	6	331.17	338.00	-3	17,657	-0.02%
2023/08/02	13	311.43	11	319.18	315.50	2	17,537	0.01%
2023/08/01	4	318.88	3.2	327.69	328.00	0.8	17,424	0.00%
2023/07/31	4	348.35	8.1	342.34	322.00	-4.1	17,773	-0.02%
2023/07/28	4	344.00	8	341.44	352.00	-4	17,986	-0.02%
2023/07/27	9	350.11	5	353.20	340.00	4	17,903	0.02%
2023/07/26	3	348.83	3	347.17	343.50	0	17,910	0.00%
2023/07/25	6	356.33	8	354.88	340.50	-2	17,963	-0.01%
2023/07/24	8.1	343.60	9	345.22	344.00	-0.9	17,926	-0.01%
2023/07/21	7	329.50	3	321.33	339.00	4	17,679	0.02%
2023/07/20	3	305.67	5	306.10	308.50	-2	17,321	-0.01%
2023/07/19	2	293.00	0	0.00	291.50	2	17,096	0.01%
2023/07/18	7	289.07	6	293.17	293.00	1	17,121	0.01%
2023/07/17	2	285.25	5	283.80	285.00	-3	17,009	-0.02%
2023/07/14	5	294.20	4	298.88	293.50	1	16,859	0.01%
2023/07/13	5	293.10	7	298.43	288.00	-2	16,774	-0.01%
2023/07/12	7	290.57	3	288.00	287.50	4	16,420	0.02%
2023/07/11	9	282.11	9	283.11	283.50	0	16,252	0.00%
2023/07/10	1	279.00	3	274.50	273.00	-2	16,127	-0.01%
2023/07/07	4	272.88	1	278.50	270.00	3	16,187	0.02%
2023/07/06	3	276.67	0	0.00	273.50	3	16,032	0.02%
2023/07/05	3	281.83	0.1	285.00	280.50	2.9	15,958	0.02%
2023/07/04	10	289.95	31	286.71	292.00	-21	15,805	-0.13%
2023/07/03	35	290.16	40	289.04	293.00	-5	15,627	-0.03%
2023/06/30	26	264.17	1.8	263.14	271.00	24.2	15,257	0.16%
2023/06/29	1	245.50	2	245.50	246.50	-1	14,969	-0.01%
2023/06/28	2	243.00	1	244.50	241.50	1	15,263	0.01%
2023/06/27	3	243.50	11	237.27	235.00	-8	15,506	-0.05%
2023/06/26	0	0.00	3	246.00	250.00	-3	15,806	-0.02%
2023/06/21	8	251.19	7	252.36	249.50	1	15,760	0.01%
2023/06/20	15	252.33	15	253.73	252.00	0	16,021	0.00%
2023/06/19	14	248.14	3	253.50	254.50	11	16,419	0.07%
2023/06/16	2	246.75	3	244.50	247.00	-1	16,302	-0.01%
2023/06/15	7	232.21	6	234.08	237.00	1	16,089	0.01%
2023/06/14	1	220.50	3	220.67	224.00	-2	15,750	-0.01%
2023/06/13	3	214.67	6	215.33	219.50	-3	15,654	-0.02%
2023/06/12	1	207.50	1	205.50	205.50	0	15,370	0.00%
2023/06/09	8	210.31	3	210.33	209.50	5	15,293	0.03%
2023/06/08	1	202.50	7	203.50	200.50	-6	15,073	-0.04%
2023/06/07	0	0.00	1	207.50	208.00	-1	14,973	-0.01%
2023/06/06	2	205.25	13	204.46	203.50	-11	14,812	-0.07%
2023/06/05	7	197.93	7	198.79	200.00	0	14,614	0.00%
2023/06/02	9	206.61	32	204.50	202.00	-23	14,364	-0.16%
2023/06/01	2	200.75	3	204.00	207.00	-1	14,049	-0.01%
2023/05/31	2	198.00	0	0.00	197.50	2	13,851	0.01%
2023/05/30	4	202.88	5	201.70	201.50	-1	13,707	-0.01%
2023/05/29	55	210.00	22	207.18	206.00	33	13,717	0.24%
2023/05/26	4	206.75	14	203.79	208.00	-10	13,795	-0.07%
2023/05/25	0	0.00	3	193.83	197.50	-3	13,401	-0.02%
2023/05/22	0	0.00	2	179.50	182.50	-2	12,861	-0.02%
2023/05/19	2	185.25	0	0.00	184.00	2	12,758	0.02%
2023/05/18	4.7	186.14	2	187.00	186.00	2.7	12,576	0.02%
2023/05/17	12.3	179.49	0	0.00	178.00	12.3	12,319	0.10%
2023/05/16	1	173.50	1	176.00	175.50	0	12,170	0.00%
2023/05/15	15	170.83	15	169.33	171.00	0	11,977	0.00%
2023/05/12	5	172.50	5	173.00	177.50	0	11,896	0.00%
2023/05/10	6	178.92	6	178.58	178.50	0	11,609	0.00%
2023/05/09	7	180.64	7	183.00	183.00	0	11,432	0.00%
2023/05/08	19	183.89	19	181.74	181.50	0	11,312	0.00%
2023/05/05	34	178.97	34	180.96	181.00	0	11,073	0.00%
2023/05/04	19	168.05	22	175.16	175.50	-3	10,617	-0.03%
2023/05/03	2	165.25	0	0.00	163.00	2	10,134	0.02%
2023/05/02	12	164.96	12	162.04	166.00	0	10,026	0.00%
2023/04/28	2	154.75	7	154.21	157.50	-5	9,717	-0.05%
2023/04/27	7	152.64	2	153.50	153.50	5	9,459	0.05%
2023/04/20	1	145.50	1.1	146.88	147.50	-0.1	8,651	0.00%
2023/04/18	0	0.00	2	152.00	152.50	-2	8,516	-0.02%
2023/04/13	0	0.00	20	148.00	149.50	-20	8,043	-0.25%
2023/04/12	0	0.00	3	156.00	154.50	-3	7,957	-0.04%
2023/04/11	3	151.50	2	148.25	149.50	1	7,732	0.01%
2023/04/10	4	149.50	3	147.83	148.50	1	7,604	0.01%
2023/04/07	17	144.41	6	142.00	144.50	11	7,470	0.15%
2023/04/06	7	143.50	1	142.00	142.00	6	7,388	0.08%
2023/03/30	5	143.60	4	142.00	142.00	1	7,269	0.01%
2023/03/29	8	145.31	8	142.44	142.50	0	7,205	0.00%
2023/03/28	2	143.50	0.1	143.00	142.00	1.9	6,912	0.03%
2023/03/27	12	150.17	12	149.75	148.50	0	6,662	0.00%
2023/03/24	0	0.00	8	138.50	142.50	-8	6,298	-0.13%
2023/03/23	8	139.75	11	138.68	138.50	-3	6,175	-0.05%
2023/03/22	9	132.00	9	131.11	136.50	0	5,757	0.00%
2023/03/21	9	125.72	0	0.00	126.50	9	5,149	0.17%
2023/03/20	1	120.00	3	120.83	119.00	-2	4,971	-0.04%
2023/03/17	2	117.00	2	116.00	115.50	0	4,812	0.00%
2023/03/16	2	116.25	2	117.00	115.00	0	4,838	0.00%
2023/03/15	2	114.75	3	114.33	114.50	-1	5,047	-0.02%
2023/03/14	11	110.55	10	111.00	109.50	1	5,272	0.02%
2023/03/10	10	114.50	10	115.00	113.50	0	5,772	0.00%
2023/03/08	1	117.50	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	118.00	0	0.00	118.00	1	5,778	0.02%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/03/02	1	118.00	1	119.00	119.00	0	5,902	0.00%
2023/03/01	1	117.50	1	119.00	119.00	0	6,022	0.00%
2023/02/24	2.2	121.00	9	121.78	120.50	-6.8	6,042	-0.11%
2023/02/22	4	113.00	0	0.00	115.00	4	5,678	0.07%
2023/02/21	1	113.50	1	116.00	115.00	0	5,652	0.00%
2023/02/16	2	118.00	0	0.00	117.50	2	5,924	0.03%
2023/02/15	0	0.00	2	116.00	115.00	-2	5,991	-0.03%
2023/02/09	1	117.00	1	116.50	116.00	0	5,894	0.00%
2023/02/08	0	0.00	4	115.00	115.00	-4	5,839	-0.07%
2023/02/07	1	110.00	1	110.50	110.50	0	5,763	0.00%
2023/02/06	5	108.70	1	110.50	111.50	4	5,778	0.07%
2023/02/03	0	0.00	3	112.00	112.00	-3	5,698	-0.05%
2023/02/02	2	108.50	5	111.00	112.00	-3	5,683	-0.05%
2023/02/01	1	104.00	0	0.00	107.50	1	5,661	0.02%
2023/01/30	0	0.00	10	110.00	109.50	-10	5,610	-0.18%
2023/01/13	10	108.00	0	0.00	107.00	10	5,815	0.17%
2022/12/16	1	115.50	1	115.00	115.00	0	7,354	0.00%
2022/12/15	0	0.00	1	117.00	116.50	-1	7,274	-0.01%
2022/12/09	1	115.00	0	0.00	115.50	1	7,331	0.01%
2022/12/08	5	112.60	5	112.00	113.50	0	7,301	0.00%
2022/12/07	0	0.00	4	116.00	112.50	-4	7,291	-0.05%
2022/12/06	3	125.33	2	125.75	124.00	1	7,067	0.01%
2022/12/05	14	122.68	19	125.16	127.00	-5	6,830	-0.07%
2022/12/02	2	117.00	1	117.00	115.50	1	6,412	0.02%
2022/12/01	0	0.00	4.1	114.25	114.50	-4.1	6,418	-0.06%
2022/11/30	2	113.50	0	0.00	113.00	2	6,380	0.03%
2022/11/29	0	0.00	5	111.80	112.00	-5	6,350	-0.08%
2022/11/28	3	112.00	8	110.69	111.50	-5	6,341	-0.08%
2022/11/25	0	0.00	3	110.00	109.00	-3	6,329	-0.05%
2022/11/24	34	112.07	44	110.05	111.00	-10	6,331	-0.16%
2022/11/23	22	110.39	21	109.02	110.00	1	6,288	0.02%
2022/11/22	1	107.50	17	106.82	106.00	-16	6,203	-0.26%
2022/11/16	3	102.50	0	0.00	102.00	3	6,146	0.05%
2022/11/15	1	102.50	2	101.25	102.00	-1	6,109	-0.02%
2022/11/14	13	105.77	5	103.90	104.50	8	6,180	0.13%
2022/11/11	5	109.80	3	110.00	110.00	2	6,032	0.03%
2022/11/10	10	105.50	10	106.00	106.00	0	5,932	0.00%
2022/11/09	3	108.50	0	0.00	108.00	3	6,009	0.05%
2022/11/08	1	108.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	11	107.55	0	0.00	107.50	11	6,090	0.18%
2022/11/04	10	105.50	1	106.00	106.00	9	6,176	0.15%
2022/11/02	1	105.00	0	0.00	104.00	1	6,677	0.01%
2022/10/27	0	0.00	1	96.80	99.90	-1	7,025	-0.01%
2022/10/25	1	94.20	0	0.00	94.50	1	7,021	0.01%
2022/10/19	1	101.50	3	102.50	100.50	-2	7,443	-0.03%
2022/10/18	6	102.25	3	101.50	101.50	3	7,728	0.04%
2022/10/14	0	0.00	10	107.00	105.00	-10	7,668	-0.13%
2022/10/12	0	0.00	20	104.00	107.00	-20	7,677	-0.26%
2022/10/11	1	106.50	1	106.00	104.00	0	7,667	0.00%
2022/10/07	14	112.04	0	0.00	110.50	14	7,651	0.18%
2022/10/06	4	114.00	4	115.00	116.00	0	7,630	0.00%
2022/10/05	1	119.00	3	119.33	119.50	-2	7,570	-0.03%
2022/10/03	12	108.71	0	0.00	108.00	12	7,618	0.16%
2022/09/29	0	0.00	20	112.25	108.00	-20	7,874	-0.25%
2022/09/27	0	0.00	2	113.00	116.00	-2	7,948	-0.03%
2022/09/26	6	113.00	0	0.00	111.00	6	8,022	0.07%
2022/09/23	1	117.00	6	116.50	115.50	-5	8,156	-0.06%
2022/09/21	1	118.50	0	0.00	116.00	1	8,174	0.01%
2022/09/15	0	0.00	1	114.00	113.50	-1	8,205	-0.01%
2022/09/14	2	112.00	2	113.50	113.50	0	8,289	0.00%
2022/09/08	0	0.00	10	108.50	107.50	-10	8,486	-0.12%
2022/09/06	0.1	102.00	0	0.00	102.00	0.1	8,492	0.00%
2022/08/25	11	113.86	0	0.00	112.00	11	8,989	0.12%
2022/08/24	1	117.00	0	0.00	117.00	1	8,989	0.01%
2022/08/22	0	0.00	10	117.50	117.00	-10	9,174	-0.11%
2022/08/18	4	119.50	14	119.50	119.50	-10	9,735	-0.10%
2022/08/16	10	119.00	0	0.00	119.00	10	10,639	0.09%
2022/08/15	0	0.00	2	120.00	119.50	-2	10,651	-0.02%
2022/08/12	0	0.00	1	116.48	117.50	-1	10,695	-0.01%
2022/08/10	3	115.16	2	114.00	112.50	1	10,693	0.01%
2022/08/09	21	119.00	2	120.00	119.00	19	10,339	0.18%
2022/08/08	14	117.29	3	118.00	118.00	11	10,169	0.11%
2022/08/05	12	112.50	16	112.75	112.50	-4	10,008	-0.04%
2022/08/04	10	112.50	2	111.00	113.00	8	9,857	0.08%
2022/08/03	4	114.50	4	114.50	115.00	0	9,804	0.00%
2022/08/02	2	115.00	0	0.00	115.00	2	9,884	0.02%
2022/08/01	0	0.00	1	117.50	115.50	-1	9,904	-0.01%
2022/07/29	4	117.50	3	118.50	118.00	1	9,828	0.01%
2022/07/28	0	0.00	1	117.00	117.00	-1	9,825	-0.01%
2022/07/27	0	0.00	1	115.00	116.00	-1	9,627	-0.01%
2022/07/26	19	113.53	28	112.41	114.00	-9	9,545	-0.09%
2022/07/25	5	112.50	1	109.50	112.50	4	9,366	0.04%
2022/07/21	3	103.50	1	104.50	105.50	2	9,142	0.02%
2022/07/20	0	0.00	4	105.38	105.00	-4	9,118	-0.04%
2022/07/19	0	0.00	1	105.50	105.00	-1	9,191	-0.01%
2022/07/18	4	103.25	19	102.39	104.00	-15	9,222	-0.16%
2022/07/15	2	101.25	5	101.10	101.00	-3	9,329	-0.03%
2022/07/14	24	99.83	6	99.90	101.00	18	9,371	0.19%
2022/07/13	10	99.10	10	97.70	96.80	0	9,530	0.00%
2022/07/12	0	0.00	27	97.08	96.00	-27	9,385	-0.29%
2022/07/11	28	98.82	2	97.25	98.40	26	9,361	0.28%
2022/07/08	1	96.00	5	94.18	96.10	-4	9,174	-0.04%
2022/07/06	5	83.76	3	83.60	82.60	2	8,964	0.02%
2022/07/05	5	86.32	5	86.50	87.20	0	9,052	0.00%
2022/07/04	32	86.02	20	85.51	85.30	12	9,143	0.13%
2022/07/01	18	89.24	14	88.79	86.90	4	9,169	0.04%
2022/06/30	0	0.00	14	93.85	93.10	-14	9,079	-0.15%
2022/06/28	2	101.00	2	100.00	98.60	0	9,461	0.00%
2022/06/23	5	94.12	0	0.00	93.90	5	10,989	0.05%
2022/06/22	2	98.60	0	0.00	92.60	2	11,371	0.02%
2022/06/21	3	97.53	43	98.90	98.10	-40	11,436	-0.35%
2022/06/20	0	0.00	3	99.63	98.00	-3	11,817	-0.03%
2022/06/17	12	102.67	11	103.86	103.00	1	12,397	0.01%
2022/06/16	5	105.00	3	107.33	103.50	2	12,956	0.02%
2022/06/15	1	106.50	0	0.00	106.00	1	13,337	0.01%
2022/06/14	6	106.08	0	0.00	108.00	6	13,563	0.04%
2022/06/13	1	102.50	0	0.00	106.00	1	13,810	0.01%
2022/06/10	2	104.00	1	104.50	105.00	1	14,157	0.01%
2022/06/08	0	0.00	5	107.70	107.50	-5	14,810	-0.03%
2022/06/07	1	107.50	56	106.66	108.00	-55	15,523	-0.35%
2022/06/06	0	0.00	1	111.00	111.00	-1	15,767	-0.01%
2022/06/02	5	113.30	0	0.00	112.00	5	16,055	0.03%
2022/06/01	1	112.00	0	0.00	112.50	1	16,225	0.01%
2022/05/31	9	112.83	11	112.05	113.00	-2	16,439	-0.01%
2022/05/30	8	114.50	10	114.45	114.50	-2	16,554	-0.01%
2022/05/27	7	114.21	5	114.50	113.50	2	16,680	0.01%
2022/05/26	24	117.73	14	117.71	117.00	10	16,551	0.06%
2022/05/25	20	114.50	16	116.38	118.00	4	16,330	0.02%
2022/05/24	3	113.33	2	113.50	109.00	1	16,110	0.01%
2022/05/23	0	0.00	1	112.50	112.00	-1	16,307	-0.01%
2022/05/20	9	111.56	8	111.94	109.50	1	16,605	0.01%
2022/05/19	2	111.00	0	0.00	111.00	2	16,725	0.01%
2022/05/18	12	109.42	10	109.15	109.00	2	17,036	0.01%
2022/05/16	11	106.36	6	105.00	104.50	5	17,465	0.03%
2022/05/12	10	102.50	0	0.00	102.00	10	17,747	0.06%
2022/05/10	1	105.00	1	105.50	105.50	0	18,149	0.00%
2022/05/09	19	101.37	19	101.84	101.00	0	18,376	0.00%
2022/05/06	11	104.55	0	0.00	105.50	11	18,654	0.06%
2022/04/29	1	104.50	5	106.40	104.50	-4	19,729	-0.02%
2022/04/28	2	102.75	2	104.00	103.50	0	20,507	0.00%
2022/04/27	1	98.70	43	101.07	104.00	-42	21,072	-0.20%
2022/04/26	6	104.25	2	108.50	103.00	4	21,428	0.02%
2022/04/25	0	0.00	1	104.50	105.00	-1	21,669	0.00%
2022/04/22	152	110.62	150	108.00	107.00	2	21,647	0.01%	大買/大賣/
2022/04/21	2	112.25	6	111.25	113.50	-4	21,616	-0.02%
2022/04/20	6	107.58	3	108.67	107.50	3	21,379	0.01%
2022/04/19	15	110.47	5	108.40	106.00	10	21,257	0.05%
2022/04/18	2	105.00	2	106.50	103.50	0	20,999	0.00%
2022/04/15	5	105.30	2	107.50	104.50	3	20,972	0.01%
2022/04/14	2	106.75	3	107.50	108.00	-1	20,931	0.00%
2022/04/12	3	107.17	4	109.50	105.50	-1	20,977	0.00%
2022/04/11	1	108.00	75	106.37	106.50	-74	20,947	-0.35%
2022/04/08	0	0.00	1	114.00	112.00	-1	20,789	0.00%
2022/04/07	4	113.88	3	114.67	111.00	1	20,651	0.00%
2022/04/06	2	113.25	12	112.79	113.00	-10	20,526	-0.05%
2022/04/01	2	113.50	12	114.08	114.50	-10	20,440	-0.05%
2022/03/31	20	118.03	2	119.00	116.50	18	20,269	0.09%
2022/03/30	72	122.32	46	122.59	117.00	26	19,995	0.13%
2022/03/29	24	119.33	10	119.65	116.50	14	19,004	0.07%
2022/03/28	28	116.45	2	117.75	119.00	26	18,706	0.14%
2022/03/25	2	114.75	10	115.50	117.00	-8	18,350	-0.04%
2022/03/24	6	112.17	7	112.07	111.50	-1	17,934	-0.01%
2022/03/23	44	117.67	25	116.78	115.00	19	17,788	0.11%
2022/03/22	66	116.15	23	116.57	118.00	43	17,269	0.25%
2022/03/21	17	111.79	15	111.10	112.50	2	16,587	0.01%
2022/03/18	19	109.74	8	108.38	110.00	11	15,987	0.07%
2022/03/17	7	106.50	6	106.50	106.50	1	15,551	0.01%
2022/03/16	2	105.25	1	106.50	106.00	1	15,400	0.01%
2022/03/15	1	106.50	4	108.75	106.00	-3	15,788	-0.02%
2022/03/14	153	123.87	143	119.52	117.00	10	15,461	0.06%	大買/大賣/
2022/03/11	1	119.50	3	122.33	122.50	-2	15,218	-0.01%
2022/03/10	23	121.65	16	123.50	119.50	7	14,819	0.05%
2022/03/09	13	109.65	16	112.09	116.00	-3	14,134	-0.02%
2022/03/08	131	106.52	130	107.99	105.50	1	13,742	0.01%	大買/大賣/
2022/03/07	150	109.00	170	106.06	105.50	-20	13,508	-0.15%	大買/大賣/
2022/03/04	20	114.50	0	0.00	113.00	20	13,440	0.15%
2022/03/03	4	114.50	5	112.20	112.00	-1	13,288	-0.01%
2022/03/02	1	107.00	0	0.00	108.50	1	13,178	0.01%
2022/02/25	19	114.00	22	111.91	110.00	-3	13,177	-0.02%
2022/02/24	3	114.00	3	114.00	113.00	0	13,279	0.00%
2022/02/23	17	114.24	10	114.20	114.50	7	13,465	0.05%
2022/02/22	1	112.00	2	112.50	110.00	-1	13,330	-0.01%
2022/02/21	2	109.25	2	112.50	110.00	0	13,121	0.00%
2022/02/18	22	110.39	23	111.85	114.00	-1	12,934	-0.01%
2022/02/17	2	108.75	16	110.72	112.50	-14	12,625	-0.11%
2022/02/16	0	0.00	1	104.00	103.00	-1	12,365	-0.01%
2022/02/15	49	105.98	64	104.08	103.00	-15	12,811	-0.12%
2022/02/14	10	106.50	0	0.00	105.50	10	13,044	0.08%
2022/02/11	19	106.61	0	0.00	106.00	19	13,289	0.14%
2022/02/10	1	103.50	11	102.45	104.00	-10	13,683	-0.07%
2022/02/09	7	103.36	21	104.24	106.00	-14	13,551	-0.10%
2022/02/08	31	100.21	6	99.50	101.50	25	13,291	0.19%
2022/02/07	21	93.41	21	94.75	95.40	0	12,990	0.00%
2022/01/26	1	92.20	0	0.00	92.80	1	12,748	0.01%
2022/01/25	7	94.51	9	94.37	92.30	-2	12,853	-0.02%
2022/01/24	7	96.94	6	97.03	95.00	1	12,721	0.01%
2022/01/21	5	97.10	6	98.05	99.20	-1	12,384	-0.01%
2022/01/20	2	97.20	1	97.50	98.00	1	11,863	0.01%
2022/01/19	4	93.10	5	95.08	95.70	-1	11,540	-0.01%
2022/01/18	9	91.66	8	91.09	91.20	1	11,474	0.01%
2022/01/17	2	89.10	0	0.00	89.20	2	11,991	0.02%
2022/01/14	1	83.90	3	83.33	83.90	-2	13,041	-0.02%
2022/01/06	1	88.00	1	88.50	89.50	0	13,263	0.00%
2022/01/05	0	0.00	1	89.90	90.20	-1	13,306	-0.01%
2022/01/03	0	0.00	4	89.50	89.00	-4	13,260	-0.03%
2021/12/24	0	0.00	5	88.00	87.70	-5	13,957	-0.04%
2021/12/21	5	86.10	5	86.40	86.00	0	14,801	0.00%
2021/12/20	2	85.80	2	85.10	85.10	0	15,089	0.00%
2021/12/16	0	0.00	1	88.90	89.20	-1	16,278	-0.01%
2021/12/14	1	88.10	0	0.00	87.00	1	16,959	0.01%
2021/12/13	1	87.40	1	88.32	89.10	0	17,018	0.00%
2021/12/09	9	93.48	8	89.88	88.70	1	16,870	0.01%
2021/12/08	0	0.00	2	88.95	89.30	-2	16,151	-0.01%
2021/12/07	3	88.97	3	87.73	87.60	0	16,191	0.00%
2021/12/06	0	0.00	4	89.28	89.20	-4	16,177	-0.02%
2021/12/03	0	0.00	1	88.50	87.70	-1	16,217	-0.01%
2021/12/02	2	87.74	0	0.00	86.00	2	16,447	0.01%
2021/11/30	1	88.70	2	89.10	88.40	-1	16,673	-0.01%
2021/11/29	1	82.70	1	84.90	86.50	0	16,724	0.00%
2021/11/26	2	86.00	0	0.00	85.40	2	16,819	0.01%
2021/11/25	0	0.00	1	86.20	85.80	-1	16,717	-0.01%
2021/11/24	8	88.54	5	87.90	87.30	3	16,584	0.02%
2021/11/23	3	91.53	0	0.00	89.50	3	16,358	0.02%
2021/11/22	12	91.20	26	87.77	88.40	-14	15,994	-0.09%
2021/11/19	22	87.41	12	86.51	87.60	10	15,509	0.06%
2021/11/18	4	84.10	6	84.28	83.50	-2	15,085	-0.01%
2021/11/17	8	82.44	0	0.00	82.50	8	14,939	0.05%
2021/11/15	1	81.80	24	81.00	81.20	-23	14,880	-0.15%
2021/11/12	7	84.01	3	81.87	81.50	4	14,743	0.03%
2021/11/10	12	87.96	48	88.35	88.40	-36	14,017	-0.26%
2021/11/09	14	85.86	15	84.85	87.50	-1	13,647	-0.01%
2021/11/08	0	0.00	2	80.00	80.40	-2	12,955	-0.02%
2021/11/05	1	78.90	4	79.25	80.90	-3	13,030	-0.02%
2021/11/04	2	80.45	0	0.00	80.10	2	13,254	0.02%
2021/11/03	3	80.43	3	80.87	81.30	0	13,560	0.00%
2021/11/02	6	80.77	1	83.20	80.20	5	13,624	0.04%
2021/11/01	1	82.00	1	83.40	82.20	0	13,410	0.00%
2021/10/29	1	82.50	2	82.25	82.90	-1	13,341	-0.01%
2021/10/28	5	82.42	4	82.28	81.00	1	13,297	0.01%
2021/10/27	5	81.12	2	80.75	82.10	3	13,022	0.02%
2021/10/26	4	81.38	11	81.26	82.10	-7	12,753	-0.05%
2021/10/25	7	84.34	1	84.20	84.30	6	12,388	0.05%
2021/10/22	4	82.48	10	83.71	85.00	-6	11,636	-0.05%
2021/10/21	13	77.36	5	77.80	77.30	8	10,514	0.08%
2021/10/20	2	76.10	2	75.40	75.50	0	10,320	0.00%
2021/10/19	0	0.00	8	75.36	75.60	-8	10,344	-0.08%
2021/10/15	4	73.15	0	0.00	72.90	4	10,439	0.04%
2021/10/13	10	73.76	10	71.71	71.80	0	10,700	0.00%
2021/10/12	6	74.63	5	73.50	73.00	1	10,765	0.01%
2021/10/06	1	75.70	0	0.00	73.80	1	11,078	0.01%
2021/10/05	2	73.50	3	74.80	75.60	-1	11,232	-0.01%
2021/10/04	0	0.00	1	73.40	73.60	-1	11,267	-0.01%
2021/10/01	4	76.28	1	77.30	73.60	3	11,609	0.03%
2021/09/30	2	78.45	2	78.70	79.20	0	11,868	0.00%
2021/09/29	3	79.63	2	78.80	79.00	1	11,895	0.01%
2021/09/28	6	82.20	4	81.18	79.80	2	11,976	0.02%
2021/09/27	2	84.70	3	84.30	84.30	-1	11,730	-0.01%
2021/09/24	6	84.20	5	83.80	83.70	1	11,591	0.01%
2021/09/23	4	82.48	3	82.50	83.30	1	11,156	0.01%
2021/09/22	5	78.44	5	79.86	79.80	0	10,860	0.00%
2021/09/17	0	0.00	4	77.78	78.80	-4	10,794	-0.04%
2021/09/16	3	75.57	3	76.10	76.30	0	10,785	0.00%
2021/09/13	0	0.00	7	74.23	74.30	-7	12,616	-0.06%
2021/09/10	7	76.30	1	75.40	75.30	6	13,771	0.04%
2021/09/09	1	74.90	0	0.00	75.10	1	14,436	0.01%
2021/09/07	1	76.20	2	76.65	76.60	-1	14,388	-0.01%
2021/09/06	4	75.95	4	76.43	76.40	0	14,153	0.00%
2021/09/03	17	76.20	18	75.64	75.30	-1	14,045	-0.01%
2021/09/02	7	74.50	19	74.51	74.90	-12	14,085	-0.09%
2021/09/01	1	72.60	9	72.87	73.10	-8	14,587	-0.05%
2021/08/31	1	69.50	1	69.50	69.50	0	15,460	0.00%
2021/08/30	1	68.80	1	68.90	69.70	0	15,755	0.00%
2021/08/27	5	69.06	0	0.00	69.00	5	15,842	0.03%
2021/08/26	2	70.35	1	69.70	69.80	1	15,894	0.01%
2021/08/25	15	70.30	2	70.55	70.50	13	16,004	0.08%
2021/08/24	4	70.00	1	69.20	69.80	3	16,100	0.02%
2021/08/23	1	71.50	1	72.40	72.40	0	16,291	0.00%
2021/08/19	5	71.22	12	70.20	69.80	-7	16,604	-0.04%
2021/08/18	2	69.45	3	69.43	70.70	-1	16,603	-0.01%
2021/08/16	0	0.00	8	67.60	69.50	-8	16,721	-0.05%
2021/08/13	1	72.70	1	71.00	71.00	0	16,674	0.00%
2021/08/11	1	73.30	10	73.40	72.30	-9	16,658	-0.05%
2021/08/10	14	73.46	19	72.79	73.00	-5	16,637	-0.03%
2021/08/09	8	78.18	7	79.20	76.80	1	16,444	0.01%
2021/08/06	0	0.00	4	77.90	79.40	-4	16,208	-0.02%
2021/08/05	11	76.30	1	76.90	76.80	10	16,215	0.06%
2021/08/04	0	0.00	6	77.92	77.80	-6	16,376	-0.04%
2021/08/03	1	77.20	1	77.00	77.70	0	16,493	0.00%
2021/07/30	0	0.00	3	74.00	75.20	-3	16,684	-0.02%
2021/07/27	2	74.70	1	75.20	75.10	1	17,077	0.01%
2021/07/26	0	0.00	13	75.28	75.60	-13	17,193	-0.08%
2021/07/23	1	74.90	0	0.00	74.80	1	17,292	0.01%
2021/07/22	9	75.32	4	75.78	75.00	5	17,352	0.03%
2021/07/21	0	0.00	1	77.20	74.60	-1	17,580	-0.01%
2021/07/20	3	75.33	1	75.90	75.30	2	17,663	0.01%
2021/07/19	4	77.70	0	78.00	77.70	4	17,492	0.02%
2021/07/16	6	79.30	0	0.00	79.30	6	17,445	0.03%
2021/07/14	1	80.80	3	80.20	80.50	-2	17,237	-0.01%
2021/07/13	2	80.65	27	80.91	79.80	-25	17,153	-0.15%
2021/07/12	9	79.08	9	78.83	79.00	0	16,887	0.00%
2021/07/09	12	80.88	6	80.38	80.40	6	16,634	0.04%
2021/07/08	15	82.81	9	83.17	82.70	6	16,545	0.04%
2021/07/07	7	80.86	59	81.61	82.10	-52	16,131	-0.32%
2021/07/06	17	77.92	10	77.80	77.60	7	15,659	0.04%
2021/07/05	17	80.22	3	80.30	79.00	14	15,786	0.09%
2021/07/02	6	77.55	6	78.92	78.70	0	15,915	0.00%
2021/07/01	18	80.47	9	80.13	79.50	9	15,787	0.06%
2021/06/30	3	79.90	10	80.99	80.70	-7	15,668	-0.04%
2021/06/29	8	80.96	11	82.40	81.00	-3	15,594	-0.02%
2021/06/28	17	81.04	36	80.61	81.10	-19	15,419	-0.12%
2021/06/25	17	80.46	58	81.99	80.70	-41	15,092	-0.27%
2021/06/24	14	83.79	14	82.74	82.30	0	14,843	0.00%
2021/06/23	7	81.31	34	82.96	82.00	-27	14,480	-0.19%
2021/06/22	29	84.97	62	83.82	82.00	-33	14,077	-0.23%
2021/06/21	92	80.45	42	79.52	82.00	50	13,136	0.38%
2021/06/18	24	75.80	43	76.05	77.20	-19	12,122	-0.16%
2021/06/17	0	0.00	1	70.80	70.70	-1	11,358	-0.01%
2021/06/16	2	70.85	3	70.60	69.90	-1	11,289	-0.01%
2021/06/15	1	70.20	1	71.10	70.90	0	11,253	0.00%
2021/06/11	5	71.98	0	0.00	70.30	5	11,191	0.04%
2021/06/10	5	70.52	3	71.70	71.60	2	11,122	0.02%
2021/06/09	5	72.70	12	72.11	71.10	-7	10,849	-0.06%
2021/06/08	19	75.78	28	76.41	75.20	-9	10,195	-0.09%
2021/06/07	5	72.28	0	0.00	72.00	5	9,144	0.05%
2021/06/04	1	71.90	0	0.00	70.30	1	8,890	0.01%
2021/06/02	2	71.55	2	71.55	71.60	0	8,812	0.00%
2021/06/01	2	72.70	2	73.40	72.40	0	8,693	0.00%
2021/05/31	1	73.40	19	72.96	73.40	-18	8,592	-0.21%
2021/05/28	0	0.00	14	71.84	71.60	-14	8,360	-0.17%
2021/05/27	1	70.30	10	71.18	70.30	-9	8,232	-0.11%
2021/05/26	0	0.00	2	67.70	68.60	-2	8,139	-0.02%
2021/05/25	1	67.30	1	68.40	68.00	0	8,104	0.00%
2021/05/24	1	65.60	2	66.60	66.70	-1	7,970	-0.01%
2021/05/21	0	0.00	9	62.96	64.90	-9	7,908	-0.11%
2021/05/20	8	61.38	0	0.00	60.90	8	7,816	0.10%
2021/05/19	9	60.84	0	0.00	62.20	9	7,825	0.12%
2021/05/18	1	61.50	0	0.00	61.70	1	7,774	0.01%
2021/05/17	0	0.00	6	56.60	57.00	-6	7,724	-0.08%
2021/05/14	2	60.85	1	60.70	60.30	1	7,623	0.01%
2021/05/12	27	61.96	0	0.00	57.60	27	7,390	0.37%
2021/05/11	6	65.42	8	65.00	63.80	-2	7,200	-0.03%
2021/05/10	4	67.78	0	0.00	69.20	4	7,016	0.06%
2021/05/07	1	70.00	1	71.10	69.90	0	6,945	0.00%
2021/05/06	0	0.00	6	69.85	69.30	-6	6,817	-0.09%
2021/05/05	1	70.60	0	0.00	69.20	1	6,649	0.02%
2021/05/04	6	66.57	1	67.30	67.60	5	6,458	0.08%
2021/05/03	0	0.00	2	69.00	68.10	-2	6,366	-0.03%
2021/04/29	0	0.00	3	70.80	71.20	-3	6,258	-0.05%
2021/04/28	8	70.60	2	71.05	71.70	6	6,246	0.10%
2021/04/27	0	0.00	16	70.74	70.50	-16	6,318	-0.25%
2021/04/23	7	66.20	0	0.00	66.60	7	6,249	0.11%
2021/04/21	1	69.30	0	0.00	69.10	1	7,234	0.01%
2021/04/16	2	68.00	0	0.00	68.40	2	7,881	0.03%
2021/04/15	5	68.26	3	68.30	68.30	2	8,132	0.02%
2021/04/14	1	67.80	0	0.00	67.80	1	8,175	0.01%
2021/04/13	2	70.05	1	69.90	69.10	1	8,190	0.01%
2021/04/12	4	69.28	0	0.00	68.70	4	8,233	0.05%
2021/04/09	14	70.51	11	69.79	69.50	3	8,411	0.04%
2021/04/08	4	72.15	6	72.33	72.40	-2	8,130	-0.02%
2021/04/07	0	0.00	2	68.30	68.90	-2	7,746	-0.03%
2021/04/06	0	0.00	3	67.40	67.70	-3	7,634	-0.04%
2021/04/01	5	67.54	3	68.37	67.40	2	7,628	0.03%
2021/03/31	0.1	68.50	3	66.80	68.20	-3	7,490	-0.04%
2021/03/30	0	0.00	1	66.80	66.70	-1	7,394	-0.01%
2021/03/29	12	66.75	0	0.00	66.50	12	7,363	0.16%
2021/03/26	14	67.30	0	0.00	67.20	14	7,317	0.19%
2021/03/25	15	67.07	1	67.50	67.20	14	7,256	0.19%
2021/03/24	2	66.75	1	66.60	66.20	1	7,234	0.01%
2021/03/23	1	67.10	2	67.15	67.80	-1	7,203	-0.01%
2021/03/22	1	65.90	0	0.00	65.50	1	7,134	0.01%
2021/03/19	0	0.00	1	64.50	64.80	-1	7,195	-0.01%
2021/03/17	0	0.00	10	64.50	64.40	-10	7,289	-0.14%
2021/03/16	5	63.64	0	0.00	63.80	5	7,470	0.07%
2021/03/15	9	63.40	0	0.00	63.60	9	7,609	0.12%
2021/03/12	2	64.00	2	64.10	64.20	0	7,722	0.00%
2021/03/11	2	62.20	0	0.00	63.00	2	7,805	0.03%
2021/03/10	6	61.97	0	0.00	61.30	6	7,857	0.08%
2021/03/09	6	62.20	0	0.00	61.40	6	7,927	0.08%
2021/03/08	1	63.00	0	0.00	63.20	1	8,023	0.01%
2021/03/05	1	64.00	0	0.00	63.70	1	8,172	0.01%
2021/03/03	1	65.10	0	0.00	65.50	1	8,315	0.01%
2021/03/02	3	65.83	0	0.00	65.60	3	8,419	0.04%
2021/02/26	7	68.37	5	66.46	66.40	2	8,549	0.02%
2021/02/24	1	67.90	0	0.00	66.80	1	8,717	0.01%
2021/02/19	15	68.50	0	0.00	68.30	15	9,872	0.15%
2021/02/18	0	0.00	4	67.40	67.60	-4	10,254	-0.04%
2021/02/17	1	67.10	0	0.00	66.90	1	10,855	0.01%
2021/02/05	1	64.70	1	64.20	64.40	0	11,866	0.00%
2021/02/03	0	0.00	1	65.90	65.40	-1	13,374	-0.01%
2021/02/01	1	64.80	3	64.90	65.20	-2	14,253	-0.01%
2021/01/29	0	0.00	2	67.40	65.90	-2	14,457	-0.01%
2021/01/28	13	66.76	5	66.10	66.10	8	14,525	0.06%
2021/01/25	1	69.50	3	69.73	69.60	-2	14,546	-0.01%
2021/01/21	10	70.33	5	70.70	69.30	5	14,671	0.03%
2021/01/20	8	68.46	10	69.95	68.20	-2	14,673	-0.01%
2021/01/19	1	74.20	1	73.90	72.90	0	14,604	0.00%
2021/01/18	5	73.68	6	74.70	73.50	-1	14,768	-0.01%
2021/01/15	1	74.50	17	74.73	74.70	-16	14,622	-0.11%
2021/01/14	8	73.60	5	75.08	75.50	3	14,387	0.02%
2021/01/13	1	70.60	22	71.15	71.00	-21	13,677	-0.15%
2021/01/12	9	68.59	3	68.77	68.10	6	13,374	0.04%
2021/01/11	1	66.80	0	0.00	67.00	1	13,214	0.01%
2021/01/08	6	68.33	1	67.80	67.90	5	13,389	0.04%
2021/01/06	0	0.00	24	64.55	64.30	-24	14,153	-0.17%
2021/01/05	1	65.70	37	65.45	65.70	-36	14,123	-0.25%
2021/01/04	57	64.14	10	64.72	67.50	47	14,245	0.33%
2020/12/30	0	0.00	1	66.20	66.50	-1	14,273	-0.01%
2020/12/29	1	66.80	1	67.20	67.00	0	14,523	0.00%
2020/12/25	3	67.87	1	67.80	67.60	2	14,938	0.01%
2020/12/24	9	68.26	2	68.55	68.60	7	15,244	0.05%
2020/12/23	1	66.70	1	67.00	67.60	0	15,581	0.00%
2020/12/22	1	67.80	0	0.00	66.10	1	16,127	0.01%
2020/12/21	3	66.90	6	67.13	66.70	-3	16,746	-0.02%
2020/12/18	1	67.50	1	67.90	67.40	0	17,535	0.00%
2020/12/17	4	68.10	1	67.10	68.10	3	17,866	0.02%
2020/12/16	4	67.33	1	67.50	67.10	3	18,054	0.02%
2020/12/15	17	68.18	7	67.51	67.10	10	18,176	0.06%
2020/12/14	2	69.40	15	69.52	69.40	-13	18,524	-0.07%
2020/12/11	8	69.50	1	69.10	69.00	7	18,674	0.04%
2020/12/10	15	68.93	1	70.80	69.00	14	18,797	0.07%
2020/12/09	10	71.49	1	72.90	71.40	9	18,740	0.05%
2020/12/08	7	71.51	2	71.95	72.70	5	18,731	0.03%
2020/12/07	2	70.40	4	71.35	70.70	-2	18,804	-0.01%
2020/12/04	1	71.00	5	71.10	71.00	-4	18,833	-0.02%
2020/12/03	3	71.67	0	0.00	71.90	3	19,037	0.02%
2020/12/02	7	73.17	0	0.00	72.20	7	19,184	0.04%
2020/12/01	1	72.30	20	72.20	72.50	-19	19,539	-0.10%
2020/11/30	11	74.44	8	74.19	73.90	3	19,890	0.02%
2020/11/27	1	74.00	9	73.99	75.00	-8	20,117	-0.04%
2020/11/26	7	75.00	0	0.00	74.80	7	20,501	0.03%
2020/11/25	1	74.70	2	75.10	74.90	-1	21,382	0.00%
2020/11/24	68	76.25	0	0.00	76.50	68	21,732	0.31%
2020/11/23	1	76.40	5	77.50	77.20	-4	22,195	-0.02%
2020/11/20	52	77.14	19	77.54	76.50	33	22,460	0.15%
2020/11/19	2	77.40	39	77.28	77.00	-37	22,771	-0.16%
2020/11/18	5	74.96	5	75.78	75.60	0	23,466	0.00%
2020/11/17	52	75.51	15	74.81	73.90	37	24,136	0.15%
2020/11/16	2	77.25	32	76.90	77.30	-30	25,310	-0.12%
2020/11/13	28	75.57	23	76.54	74.90	5	25,493	0.02%
2020/11/12	31	72.59	54	74.17	77.00	-23	24,786	-0.09%
2020/11/11	29	69.88	17	72.30	70.00	12	24,383	0.05%
2020/11/10	21	71.95	73	71.88	71.80	-52	25,039	-0.21%
2020/11/09	47	71.71	65	71.23	71.70	-18	25,864	-0.07%
2020/11/06	3	70.27	6	70.73	68.00	-3	26,161	-0.01%
2020/11/05	47	69.18	0	0.00	69.00	47	26,226	0.18%
2020/11/04	6	67.88	13	67.26	68.40	-7	26,856	-0.03%
2020/11/02	0	0.00	1	66.40	66.10	-1	26,996	0.00%
2020/10/30	6	67.10	2	67.60	67.30	4	27,133	0.01%
2020/10/29	5	66.78	58	66.21	68.00	-53	27,175	-0.20%
2020/10/28	27	68.20	1	68.70	68.10	26	27,176	0.10%
2020/10/27	55	70.06	0	0.00	70.10	55	27,215	0.20%
2020/10/26	13	71.15	22	71.31	70.70	-9	27,195	-0.03%
2020/10/23	15	69.49	16	69.69	69.60	-1	27,086	0.00%
2020/10/22	26	67.73	59	67.28	68.00	-33	27,254	-0.12%
2020/10/21	36	68.60	0	0.00	68.60	36	27,374	0.13%
2020/10/20	3	69.20	2	69.50	69.20	1	27,694	0.00%
2020/10/19	0	0.00	7	69.73	70.40	-7	28,158	-0.02%
2020/10/16	49	68.81	40	68.56	68.10	9	28,794	0.03%
2020/10/15	25	71.93	12	70.55	70.00	13	29,137	0.04%
2020/10/14	54	74.31	17	71.75	74.50	37	28,840	0.13%
2020/10/13	8	69.56	7	69.74	69.90	1	28,733	0.00%
2020/10/12	1	69.70	13	69.15	69.80	-12	29,228	-0.04%
2020/10/08	7	68.14	10	68.60	68.00	-3	29,995	-0.01%
2020/10/07	13	68.42	1	68.70	69.20	12	30,206	0.04%
2020/10/06	8	68.29	23	69.19	68.40	-15	30,579	-0.05%
2020/10/05	5	66.50	20	67.55	68.00	-15	31,163	-0.05%
2020/09/30	8	65.29	16	66.10	67.10	-8	31,334	-0.03%
2020/09/29	20	65.75	16	66.37	66.40	4	31,472	0.01%
2020/09/28	2	65.45	3	66.33	65.00	-1	31,283	0.00%
2020/09/25	10	67.10	2	68.05	65.20	8	31,030	0.03%
2020/09/24	52	66.42	0	0.00	65.30	52	30,665	0.17%
2020/09/23	107	72.13	100	72.16	71.00	7	30,315	0.02%	大買/
2020/09/22	2	69.50	0	0.00	68.70	2	29,766	0.01%
2020/09/21	0	0.00	22	68.81	68.40	-22	29,502	-0.07%
2020/09/18	6	67.73	2	68.30	67.30	4	29,308	0.01%
2020/09/17	0	0.00	4	68.88	67.60	-4	29,221	-0.01%
2020/09/16	12	66.58	1	66.90	66.40	11	28,932	0.04%
2020/09/14	1	65.20	0	0.00	64.60	1	28,820	0.00%
2020/09/09	0	0.00	6	64.42	64.20	-6	28,507	-0.02%
2020/09/08	2	63.85	7	65.90	65.00	-5	28,407	-0.02%
2020/09/07	3	67.70	0	0.00	66.20	3	28,177	0.01%
2020/09/04	0	0.00	3	68.30	68.10	-3	28,119	-0.01%
2020/09/03	0	0.00	18	69.87	67.10	-18	27,748	-0.06%
2020/09/02	0	0.00	10	66.50	67.80	-10	27,642	-0.04%
2020/09/01	11	67.51	12	67.35	67.20	-1	27,412	0.00%
2020/08/31	41	68.33	25	69.13	70.20	16	27,002	0.06%
2020/08/28	9	64.59	5	66.90	64.60	4	26,195	0.02%
2020/08/27	60	68.55	10	67.75	67.40	50	25,895	0.19%
2020/08/26	8	68.55	13	67.86	67.70	-5	25,662	-0.02%
2020/08/25	10	66.92	9	67.09	68.50	1	25,463	0.00%
2020/08/24	9	65.44	12	65.94	64.70	-3	24,705	-0.01%
2020/08/21	13	61.05	7	62.66	63.80	6	24,012	0.02%
2020/08/20	20	63.29	39	62.13	58.50	-19	23,083	-0.08%
2020/08/19	13	59.38	41	60.58	62.90	-28	21,579	-0.13%
2020/08/18	12	57.70	19	56.36	57.20	-7	20,906	-0.03%
2020/08/17	20	57.18	32	57.82	56.50	-12	20,757	-0.06%
2020/08/14	28	55.62	42	55.97	56.60	-14	20,204	-0.07%
2020/08/13	45	54.07	28	54.54	55.60	17	19,182	0.09%
2020/08/12	5	49.75	11	50.28	50.60	-6	18,005	-0.03%
2020/08/11	0	0.00	4	46.10	46.05	-4	17,380	-0.02%
2020/08/10	1	47.70	0	0.00	47.20	1	17,219	0.01%
2020/08/07	0	0.00	1	47.05	47.05	-1	16,564	-0.01%
2020/08/06	1	46.80	0	0.00	46.55	1	16,500	0.01%
2020/08/04	2	45.15	0	0.00	45.30	2	16,386	0.01%
2020/07/31	14	46.66	0	0.00	47.20	14	16,589	0.08%
2020/07/30	2	46.28	0	0.00	46.25	2	16,571	0.01%
2020/07/29	10	46.85	0	0.00	46.20	10	16,763	0.06%
2020/07/28	2	46.65	0	0.00	46.00	2	16,880	0.01%
2020/07/27	1	47.85	0	0.00	47.95	1	16,831	0.01%
2020/07/24	3	49.10	1	48.30	48.55	2	16,843	0.01%
2020/07/23	6	51.67	1	51.70	50.90	5	16,970	0.03%
2020/07/22	0	0.00	13	50.85	52.30	-13	16,677	-0.08%
2020/07/21	1	48.80	6	48.91	48.30	-5	16,103	-0.03%
2020/07/20	1	46.50	1	46.75	46.90	0	15,716	0.00%
2020/07/17	19	47.12	0	0.00	46.45	19	15,672	0.12%
2020/07/16	5	46.95	1	46.30	47.45	4	15,488	0.03%
2020/07/15	6	46.24	16	46.81	45.20	-10	15,185	-0.07%
2020/07/14	1	44.40	2	44.50	45.00	-1	14,389	-0.01%
2020/07/13	0	0.00	17	44.10	45.40	-17	14,459	-0.12%
2020/07/10	16	43.71	1	44.40	42.00	15	14,131	0.11%
2020/07/09	1	42.95	7	43.03	43.15	-6	13,294	-0.05%
2020/07/08	0	0.00	7	41.33	42.60	-7	12,977	-0.05%
2020/07/07	5	40.65	0	0.00	40.60	5	12,567	0.04%
2020/07/06	0	0.00	10	41.40	41.35	-10	12,500	-0.08%
2020/07/03	1	40.85	0	0.00	40.85	1	12,477	0.01%
2020/07/01	0	0.00	35	42.66	42.45	-35	12,266	-0.29%
2020/06/30	1	41.25	0	0.00	41.75	1	12,036	0.01%
2020/06/19	6	41.67	0	0.00	41.35	6	11,909	0.05%
2020/06/17	10	41.20	0	0.00	40.95	10	12,031	0.08%
2020/06/16	0	0.00	15	40.40	40.70	-15	12,087	-0.12%
2020/06/15	0	0.00	1	39.95	39.40	-1	12,332	-0.01%
2020/06/12	11	39.08	0	0.00	39.30	11	12,463	0.09%
2020/06/11	0	0.00	1	41.40	39.75	-1	12,588	-0.01%
2020/06/09	19	42.31	6	42.32	41.00	13	12,650	0.10%
2020/06/08	1	41.50	1	41.45	40.85	0	12,472	0.00%
2020/06/05	0	0.00	1	40.90	40.90	-1	12,897	-0.01%
2020/06/04	2	41.05	0	0.00	40.85	2	13,067	0.02%
2020/06/03	3	42.10	5	42.00	42.10	-2	13,037	-0.02%
2020/06/02	0	0.00	6	41.89	41.70	-6	12,930	-0.05%
2020/05/28	3	39.17	6	39.22	38.60	-3	12,399	-0.02%
2020/05/26	2	38.35	1	37.95	37.90	1	12,229	0.01%
2020/05/25	35	36.59	0	0.00	37.55	35	12,468	0.28%
2020/05/22	1	37.80	0	0.00	37.35	1	12,402	0.01%
2020/05/21	0	0.00	8	38.94	39.50	-8	12,280	-0.07%
2020/05/20	1	37.00	0	0.00	37.80	1	12,207	0.01%
2020/05/19	1	37.65	0	0.00	37.20	1	12,193	0.01%
2020/05/18	10	36.90	0	0.00	36.95	10	12,157	0.08%
2020/05/14	0	0.00	2	40.85	39.15	-2	11,890	-0.02%
2020/05/12	1	40.90	0	0.00	40.55	1	12,061	0.01%
2020/05/11	10	40.89	277	40.84	40.85	-267	12,049	-2.22%	大賣/鉅額交易
2020/05/07	0	0.00	4	42.06	41.95	-4	11,597	-0.03%
2020/05/05	2	42.73	10	42.27	42.00	-8	11,485	-0.07%
2020/05/04	6	41.45	10	41.81	41.80	-4	11,259	-0.04%
2020/04/30	0	0.00	15	41.13	40.80	-15	11,025	-0.14%
2020/04/29	10	40.30	7	40.50	40.30	3	10,904	0.03%
2020/04/28	4	39.48	39	40.27	39.75	-35	10,784	-0.32%
2020/04/27	1	38.50	0	0.00	38.65	1	10,366	0.01%
2020/04/24	0	0.00	7	36.99	37.30	-7	10,092	-0.07%
2020/04/23	6	37.41	1	36.80	36.60	5	9,900	0.05%
2020/04/22	12	35.58	1	36.15	36.95	11	9,717	0.11%
2020/04/20	0	0.00	2	36.50	37.50	-2	9,273	-0.02%
2020/04/16	11	34.96	12	35.54	35.10	-1	8,806	-0.01%
2020/04/15	0	0.00	4	33.35	33.75	-4	8,357	-0.05%
2020/04/14	1	32.60	0	0.00	32.60	1	8,259	0.01%
2020/04/10	0	0.00	2	32.30	32.15	-2	8,352	-0.02%
2020/04/09	2	31.75	3	32.80	31.75	-1	8,484	-0.01%
2020/04/08	3	32.50	1	32.35	32.50	2	8,949	0.02%
2020/04/07	1	32.80	2	32.70	32.80	-1	8,900	-0.01%
2020/04/06	0	0.00	2	31.15	31.30	-2	8,739	-0.02%
2020/04/01	0	0.00	3	30.30	30.25	-3	8,689	-0.03%
2020/03/31	2	30.00	0	0.00	30.15	2	8,806	0.02%
2020/03/27	3	29.62	0	0.00	29.00	3	8,801	0.03%
2020/03/25	2	29.93	4	29.64	29.55	-2	8,716	-0.02%
2020/03/24	2	29.40	0	0.00	29.10	2	8,576	0.02%
2020/03/23	1	28.60	0	0.00	28.55	1	8,410	0.01%
2020/03/20	0	0.00	1	28.40	28.40	-1	8,459	-0.01%
2020/03/19	0	0.00	10	27.70	25.85	-10	8,513	-0.12%
2020/03/18	1	28.05	1	27.70	27.50	0	8,237	0.00%
2020/03/17	3	27.75	3	27.25	27.00	0	8,057	0.00%
2020/03/16	3	30.38	2	29.35	28.75	1	7,850	0.01%
2020/03/13	3	29.22	0	0.00	30.20	3	7,705	0.04%
2020/03/12	1	33.75	1	33.55	32.20	0	7,463	0.00%
2020/03/11	52	36.36	43	34.52	34.50	9	7,255	0.12%
2020/03/10	12	34.63	13	34.98	35.15	-1	6,764	-0.01%
2020/03/09	2	33.25	0	0.00	32.45	2	6,540	0.03%
2020/03/06	0	0.00	13	34.30	34.45	-13	6,403	-0.20%
2020/03/05	2	33.83	5	34.24	34.10	-3	6,383	-0.05%
2020/03/02	10	32.75	1	32.45	32.55	9	6,250	0.14%
2020/02/27	7	33.96	0	0.00	33.00	7	6,202	0.11%
2020/02/26	2	34.95	7	35.01	34.80	-5	6,050	-0.08%
2020/02/25	0	0.00	2	33.40	33.60	-2	5,733	-0.03%
2020/02/21	3	33.67	0	0.00	33.80	3	5,650	0.05%
2020/02/17	6	34.40	0	0.00	34.55	6	5,624	0.11%
2020/02/14	23	35.06	0	0.00	34.95	23	5,613	0.41%
2020/02/12	0	0.00	5	33.47	33.80	-5	5,354	-0.09%
2020/02/11	9	33.51	4	33.35	33.55	5	5,358	0.09%
2020/02/06	2	33.88	1	33.75	34.00	1	5,502	0.02%
2020/02/05	0	0.00	1	34.00	33.75	-1	5,462	-0.02%
2020/02/04	1	33.30	0	0.00	34.00	1	5,462	0.02%
2020/01/30	10	36.00	0	0.00	36.00	10	5,441	0.18%
2020/01/16	1	40.05	1	40.05	40.00	0	5,792	0.00%
2020/01/09	1	39.75	0	0.00	39.40	1	6,519	0.02%
2020/01/08	5	39.50	0	0.00	39.20	5	6,725	0.07%
2020/01/06	10	40.00	0	0.00	39.90	10	7,035	0.14%
2020/01/03	6	41.91	0	0.00	41.25	6	7,078	0.08%
2020/01/02	9	42.97	32	43.20	42.75	-23	7,238	-0.32%
2019/12/30	2	40.83	0	0.00	41.00	2	7,451	0.03%
2019/12/26	1	42.30	0	0.00	42.00	1	7,832	0.01%
2019/12/24	0	0.00	3	41.62	41.65	-3	7,883	-0.04%
2019/12/20	12	41.33	0	0.00	41.15	12	7,907	0.15%
2019/12/17	1	41.70	6	41.07	40.50	-5	8,126	-0.06%
2019/12/16	5	40.43	8	41.14	41.00	-3	8,033	-0.04%
2019/12/13	1	39.00	5	39.30	39.20	-4	7,981	-0.05%
2019/12/10	2	40.25	1	40.15	40.10	1	8,477	0.01%
2019/12/09	2	40.23	2	40.20	40.30	0	8,590	0.00%
2019/12/06	11	40.10	1	39.95	39.95	10	8,664	0.12%
2019/12/03	1	38.85	0	0.00	39.50	1	9,121	0.01%
2019/12/02	5	38.60	1	38.55	39.00	4	9,258	0.04%
2019/11/29	5	39.99	0	0.00	39.65	5	9,350	0.05%
2019/11/27	0	0.00	5	39.90	39.90	-5	9,802	-0.05%
2019/11/26	0	0.00	2	40.05	39.95	-2	9,948	-0.02%
2019/11/22	8	39.78	0	0.00	39.70	8	10,423	0.08%
2019/11/19	1	40.75	0	0.00	40.75	1	11,840	0.01%
2019/11/18	2	40.58	1	41.10	40.50	1	12,219	0.01%
2019/11/15	1	40.95	1	41.10	40.95	0	12,525	0.00%
2019/11/14	2	40.20	0	0.00	40.10	2	12,677	0.02%
2019/11/13	2	41.15	0	0.00	40.50	2	12,965	0.02%
2019/11/12	1	40.75	2	41.05	41.05	-1	13,248	-0.01%
2019/11/11	1	40.90	0	0.00	40.40	1	13,830	0.01%
2019/11/08	2	41.08	0	0.00	41.55	2	14,430	0.01%
2019/11/07	2	41.05	0	0.00	41.05	2	14,941	0.01%
2019/11/06	10	42.92	5	42.31	42.00	5	15,631	0.03%
2019/11/05	0	0.00	1	42.50	42.75	-1	15,919	-0.01%
2019/11/04	0	0.00	1	42.05	41.75	-1	16,127	-0.01%
2019/11/01	2	41.50	0	0.00	41.55	2	16,260	0.01%
2019/10/31	1	41.70	1	42.70	41.70	0	16,596	0.00%
2019/10/30	10	42.50	0	0.00	42.55	10	17,041	0.06%
2019/10/29	2	41.75	80	42.52	41.95	-78	17,608	-0.44%
2019/10/28	0	0.00	68	43.40	43.10	-68	18,339	-0.37%
2019/10/25	11	43.68	2	43.35	43.35	9	18,774	0.05%
2019/10/24	113	43.98	6	43.92	44.10	107	18,821	0.57%	大買/鉅額交易
2019/10/23	12	44.20	2	43.10	43.00	10	19,290	0.05%
2019/10/22	18	44.03	4	44.00	43.70	14	20,332	0.07%
2019/10/21	0	0.00	1	43.10	43.15	-1	20,961	0.00%
2019/10/18	5	43.67	4	43.28	43.30	1	21,070	0.00%
2019/10/17	1	43.30	2	43.00	43.05	-1	21,110	0.00%
2019/10/14	3	44.00	3	42.75	42.90	0	21,185	0.00%
2019/10/08	10	42.88	14	42.80	42.40	-4	21,402	-0.02%
2019/10/07	6	43.60	34	43.60	42.45	-28	21,383	-0.13%
2019/10/04	31	41.82	8	41.86	41.85	23	20,979	0.11%
2019/10/03	1	41.90	19	41.75	41.90	-18	21,015	-0.09%
2019/10/02	0	0.00	2	40.38	41.10	-2	21,005	-0.01%
2019/10/01	0	0.00	3	38.88	39.00	-3	21,123	-0.01%
2019/09/27	2	38.45	3	38.22	38.00	-1	21,298	0.00%
2019/09/26	1	39.50	0	0.00	39.40	1	21,422	0.00%
2019/09/25	2	40.55	0	0.00	40.55	2	21,920	0.01%
2019/09/24	7	41.38	10	42.05	41.10	-3	22,596	-0.01%
2019/09/23	1	41.45	0	0.00	41.45	1	22,695	0.00%
2019/09/20	1	42.05	0	0.00	41.45	1	22,956	0.00%
2019/09/19	6	40.98	0	0.00	40.80	6	23,402	0.03%
2019/09/18	1	41.10	5	40.73	40.85	-4	23,695	-0.02%
2019/09/17	26	41.52	26	41.21	40.70	0	23,761	0.00%
2019/09/16	6	42.92	1	42.80	42.55	5	23,913	0.02%
2019/09/12	1	42.65	11	42.90	42.85	-10	24,520	-0.04%
2019/09/11	6	42.58	9	41.98	42.45	-3	25,611	-0.01%
2019/09/10	11	42.40	1	42.15	42.00	10	25,918	0.04%
2019/09/09	3	43.65	2	43.20	42.65	1	25,965	0.00%
2019/09/06	15	43.03	8	43.49	43.25	7	25,997	0.03%
2019/09/05	2	42.40	0	0.00	42.30	2	25,903	0.01%
2019/09/04	3	41.78	4	42.00	42.15	-1	25,949	0.00%
2019/09/03	9	42.01	2	41.95	41.30	7	26,333	0.03%
2019/09/02	3	41.73	1	42.30	42.45	2	26,674	0.01%
2019/08/30	3	42.58	12	42.71	42.20	-9	26,552	-0.03%
2019/08/29	3	43.07	0	0.00	43.05	3	26,357	0.01%
2019/08/28	2	43.20	2	43.60	42.90	0	26,289	0.00%
2019/08/27	24	44.78	0	0.00	43.70	24	26,151	0.09%
2019/08/26	2	44.40	12	43.80	44.00	-10	26,124	-0.04%
2019/08/23	10	45.11	9	45.26	44.90	1	26,066	0.00%
2019/08/22	41	45.88	31	45.35	44.85	10	25,859	0.04%
2019/08/21	0	0.00	7	42.66	44.55	-7	25,391	-0.03%
2019/08/20	3	44.20	13	43.12	42.80	-10	25,310	-0.04%
2019/08/19	6	44.09	0	0.00	43.55	6	25,354	0.02%
2019/08/16	17	43.44	12	43.45	43.45	5	25,543	0.02%
2019/08/15	2	43.10	2	42.90	42.90	0	25,530	0.00%
2019/08/14	4	44.70	6	45.03	43.75	-2	25,824	-0.01%
2019/08/13	1	42.65	4	43.16	43.70	-3	25,797	-0.01%
2019/08/12	8	43.29	7	42.65	42.40	1	25,834	0.00%
2019/08/08	0	0.00	5	41.65	42.30	-5	25,657	-0.02%
2019/08/07	3	39.55	2	39.78	39.20	1	25,226	0.00%
2019/08/05	12	39.44	58	38.81	38.90	-46	25,307	-0.18%
2019/08/02	60	39.12	12	39.33	39.10	48	25,515	0.19%
2019/08/01	8	40.48	4	40.43	40.80	4	25,667	0.02%
2019/07/31	15	41.13	5	40.28	40.60	10	25,540	0.04%
2019/07/30	7	41.73	31	42.77	40.95	-24	25,754	-0.09%
2019/07/29	17	46.49	3	46.35	45.45	14	25,319	0.06%
2019/07/26	11	45.75	20	45.27	45.30	-9	25,442	-0.04%
2019/07/25	14	45.93	12	45.88	45.70	2	25,583	0.01%
2019/07/24	10	44.91	24	45.83	46.90	-14	25,527	-0.05%
2019/07/23	20	43.67	20	44.14	43.20	0	24,542	0.00%
2019/07/22	3	41.15	1	41.00	41.40	2	23,868	0.01%
2019/07/19	10	40.80	1	41.15	40.25	9	23,885	0.04%
2019/07/18	6	39.89	5	40.55	39.85	1	23,960	0.00%
2019/07/17	1	40.30	2	40.83	40.80	-1	24,172	0.00%
2019/07/16	8	41.54	14	41.29	41.05	-6	24,273	-0.02%
2019/07/15	12	41.65	11	41.67	41.90	1	25,003	0.00%
2019/07/12	4	41.08	2	41.83	41.00	2	25,090	0.01%
2019/07/11	3	41.33	8	41.37	41.45	-5	25,498	-0.02%
2019/07/10	15	40.32	3	40.48	40.80	12	25,661	0.05%
2019/07/09	5	39.90	0	0.00	39.90	5	26,240	0.02%
2019/07/08	6	40.73	0	0.00	40.20	6	26,796	0.02%
2019/07/05	2	41.33	1	41.50	40.55	1	26,878	0.00%
2019/07/04	2	41.38	0	0.00	41.15	2	26,671	0.01%
2019/07/03	3	41.57	21	41.70	41.00	-18	26,902	-0.07%
2019/07/02	36	42.71	30	42.94	42.80	6	26,904	0.02%
2019/07/01	15	40.91	14	41.44	42.25	1	26,499	0.00%
2019/06/28	1	38.90	0	0.00	38.45	1	26,440	0.00%
2019/06/27	6	38.85	0	0.00	38.50	6	26,382	0.02%
2019/06/26	46	38.66	53	38.28	38.95	-7	26,184	-0.03%
2019/06/25	1	38.35	16	39.28	38.10	-15	25,692	-0.06%
2019/06/24	11	38.84	1	38.00	38.90	10	25,466	0.04%
2019/06/21	11	38.52	1	39.75	38.00	10	25,449	0.04%
2019/06/20	3	38.48	4	38.94	39.00	-1	25,223	0.00%
2019/06/19	3	37.53	48	36.63	37.90	-45	25,180	-0.18%
2019/06/18	39	35.43	60	36.63	35.35	-21	24,982	-0.08%
2019/06/17	1	35.30	1	35.20	35.60	0	24,647	0.00%
2019/06/13	1	35.55	4	35.60	35.95	-3	24,689	-0.01%
2019/06/12	67	35.62	1	35.70	35.55	66	24,771	0.27%
2019/06/11	3	36.68	3	36.07	36.15	0	24,897	0.00%
2019/06/10	4	35.13	127	34.64	35.90	-123	24,438	-0.50%	大賣/鉅額交易
2019/06/06	25	32.79	6	32.31	32.80	19	24,129	0.08%
2019/06/05	1	32.60	11	33.30	32.30	-10	24,125	-0.04%
2019/06/04	0	0.00	2	32.93	32.45	-2	24,182	-0.01%
2019/06/03	96	32.87	1	32.65	32.70	95	24,303	0.39%
2019/05/31	21	33.66	2	33.40	33.60	19	24,420	0.08%
2019/05/29	0	0.00	2	31.58	32.30	-2	24,765	-0.01%
2019/05/28	11	33.01	19	33.01	32.60	-8	25,141	-0.03%
2019/05/24	16	33.93	1	33.95	32.20	15	25,386	0.06%
2019/05/23	22	33.35	2	33.10	32.95	20	25,066	0.08%
2019/05/22	12	34.40	33	34.85	34.25	-21	24,779	-0.08%
2019/05/21	17	34.50	16	34.71	35.60	1	24,518	0.00%
2019/05/20	10	34.84	6	36.02	34.35	4	24,024	0.02%
2019/05/17	8	38.11	8	37.48	36.00	0	23,691	0.00%
2019/05/16	2	41.05	18	40.44	39.70	-16	23,149	-0.07%
2019/05/15	16	42.48	10	42.75	41.95	6	22,880	0.03%
2019/05/14	117	41.46	99	41.24	42.50	18	22,821	0.08%	大買/
2019/05/13	5	41.05	3	40.77	40.10	2	22,711	0.01%
2019/05/10	1	40.80	3	40.35	40.80	-2	22,735	-0.01%
2019/05/09	13	43.23	69	41.54	40.00	-56	22,433	-0.25%
2019/05/08	25	43.24	23	42.97	42.65	2	21,888	0.01%
2019/05/07	75	44.92	7	45.62	42.85	68	21,520	0.32%
2019/05/06	10	43.53	27	43.98	44.40	-17	20,771	-0.08%
2019/05/03	61	43.98	74	44.32	44.05	-13	20,311	-0.06%
2019/05/02	1	42.75	1	43.05	42.85	0	19,694	0.00%
2019/04/30	19	41.00	27	41.36	42.80	-8	19,425	-0.04%
2019/04/29	2	38.98	1	39.30	40.00	1	18,879	0.01%
2019/04/26	2	40.03	0	0.00	39.80	2	18,621	0.01%
2019/04/25	0	0.00	1	40.30	41.20	-1	18,384	-0.01%
2019/04/24	15	41.00	6	41.22	40.70	9	18,213	0.05%
2019/04/23	13	40.24	12	40.04	40.30	1	17,968	0.01%
2019/04/22	2	41.20	0	0.00	41.75	2	17,814	0.01%
2019/04/19	104	44.22	98	44.34	42.00	6	17,647	0.03%	大買/
2019/04/18	25	43.20	12	43.43	42.80	13	16,714	0.08%
2019/04/17	2	43.45	36	43.55	43.25	-34	16,338	-0.21%
2019/04/16	44	41.16	11	41.29	41.50	33	15,775	0.21%
2019/04/15	64	41.72	80	41.83	42.90	-16	15,316	-0.10%
2019/04/12	24	38.60	27	39.16	39.15	-3	14,558	-0.02%
2019/04/11	91	37.01	4	36.91	37.00	87	13,796	0.63%
2019/04/10	2	35.63	27	35.48	35.80	-25	13,578	-0.18%
2019/04/09	23	37.92	66	38.34	36.00	-43	13,459	-0.32%
2019/04/08	86	37.14	19	37.17	36.70	67	13,052	0.51%
2019/04/03	1	36.15	1	36.50	35.70	0	12,792	0.00%
2019/04/02	37	36.64	23	36.75	35.50	14	12,819	0.11%
2019/04/01	35	34.89	0	0.00	34.95	35	12,422	0.28%
2019/03/29	4	34.58	4	34.30	34.20	0	12,350	0.00%
2019/03/28	1	34.00	14	33.65	34.55	-13	12,263	-0.11%
2019/03/27	1	34.65	2	35.03	34.65	-1	12,117	-0.01%
2019/03/26	1	35.40	32	34.45	34.40	-31	12,030	-0.26%
2019/03/25	1	35.30	1	35.50	35.20	0	11,929	0.00%
2019/03/22	26	35.58	23	35.38	35.20	3	11,773	0.03%
2019/03/21	66	34.60	112	34.86	36.45	-46	11,187	-0.41%	大賣/
2019/03/20	7	33.07	5	33.13	33.15	2	10,221	0.02%
2019/03/19	7	33.34	0	0.00	32.60	7	10,131	0.07%
2019/03/18	0	0.00	2	32.30	32.80	-2	9,959	-0.02%
2019/03/15	8	32.54	4	32.60	32.00	4	9,958	0.04%
2019/03/14	28	33.35	22	33.28	33.35	6	9,769	0.06%
2019/03/13	1	32.70	0	0.00	32.90	1	9,497	0.01%
2019/03/12	6	32.45	0	0.00	32.35	6	9,430	0.06%
2019/03/08	1	32.35	2	32.50	32.40	-1	9,305	-0.01%
2019/03/07	5	32.66	2	32.53	31.70	3	9,212	0.03%
2019/03/06	11	32.82	11	32.56	32.55	0	9,038	0.00%
2019/03/05	1	32.80	0	0.00	32.50	1	8,940	0.01%
2019/03/04	24	34.51	8	34.56	34.60	16	8,668	0.18%
2019/02/27	3	33.28	3	33.53	33.65	0	8,208	0.00%
2019/02/26	1	33.40	17	32.28	32.65	-16	7,623	-0.21%
2019/02/25	13	30.92	13	31.37	32.60	0	7,160	0.00%
2019/02/22	19	29.90	28	29.85	29.65	-9	6,641	-0.14%
2019/02/21	24	29.34	0	0.00	29.50	24	6,597	0.36%
2019/02/18	0	0.00	1	29.90	30.35	-1	6,402	-0.02%
2019/02/15	1	29.10	0	0.00	28.95	1	6,161	0.02%
2019/02/14	1	29.05	3	28.92	28.70	-2	6,005	-0.03%
2019/02/13	10	29.00	15	28.89	29.10	-5	5,835	-0.09%
2019/02/12	15	27.60	37	28.03	27.70	-22	5,516	-0.40%
2019/02/11	10	26.15	21	26.65	26.95	-11	5,120	-0.21%
2019/01/30	0	0.00	1	25.20	25.05	-1	4,825	-0.02%
2019/01/28	10	24.70	0	0.00	24.80	10	4,675	0.21%
2019/01/22	8	25.62	55	25.53	25.20	-47	4,570	-1.03%
2019/01/21	0	0.00	10	25.73	26.10	-10	4,428	-0.23%
2019/01/17	5	25.35	1	25.70	25.50	4	4,385	0.09%
2019/01/16	1	25.55	93	25.76	25.55	-92	4,362	-2.11%
2019/01/15	5	25.64	0	0.00	25.70	5	4,331	0.12%
2019/01/14	0	0.00	28	26.96	26.20	-28	4,274	-0.66%
2019/01/11	0	0.00	61	26.00	26.40	-61	4,041	-1.51%
2019/01/10	1	25.45	13	25.67	25.75	-12	3,931	-0.31%
2019/01/09	66	25.64	28	25.52	25.60	38	3,900	0.97%
2019/01/08	200	25.71	11	25.82	25.75	189	3,825	4.94%	大買/鉅額交易
2019/01/07	0	0.00	11	24.80	25.10	-11	3,713	-0.30%
2019/01/04	0	0.00	3	24.15	24.20	-3	3,713	-0.08%
2019/01/02	1	25.90	14	25.66	25.65	-13	3,744	-0.35%
2018/12/28	0	0.00	3	25.00	25.25	-3	3,649	-0.08%
2018/12/27	3	24.75	0	0.00	24.75	3	3,635	0.08%
2018/12/26	11	24.93	21	24.61	24.65	-10	3,569	-0.28%
2018/12/25	10	25.45	4	26.08	25.50	6	3,481	0.17%
2018/12/24	32	26.01	36	26.20	26.30	-4	3,306	-0.12%
2018/12/20	10	23.55	2	24.15	23.45	8	3,039	0.26%
2018/12/19	3	24.42	1	24.55	24.25	2	3,053	0.07%
2018/12/18	3	24.65	0	0.00	24.30	3	3,002	0.10%
2018/12/17	20	24.98	12	24.88	24.75	8	2,934	0.27%
2018/12/14	5	24.80	0	0.00	25.10	5	2,794	0.18%
2018/12/13	0	0.00	4	24.41	24.20	-4	2,719	-0.15%
2018/12/12	3	24.27	0	0.00	24.25	3	2,699	0.11%
2018/12/11	0	0.00	5	24.25	24.10	-5	2,677	-0.19%
2018/12/10	8	24.29	2	24.25	24.55	6	2,628	0.23%
2018/12/07	0	0.00	1	24.45	24.40	-1	2,518	-0.04%
2018/12/06	4	23.30	0	0.00	23.35	4	2,449	0.16%
2018/12/05	2	23.75	5	23.76	24.50	-3	2,391	-0.13%
2018/12/03	18	25.03	0	0.00	24.90	18	2,341	0.77%
2018/11/30	0	0.00	2	23.25	23.25	-2	2,190	-0.09%
2018/11/29	0	0.00	7	22.76	22.65	-7	2,087	-0.34%
2018/11/28	2	22.50	6	22.74	22.50	-4	2,059	-0.19%
2018/11/27	1	21.85	11	21.76	22.05	-10	2,185	-0.46%
2018/11/26	5	21.50	0	0.00	21.50	5	2,336	0.21%
2018/11/23	11	21.30	1	21.75	21.25	10	2,359	0.42%
2018/11/22	2	21.80	3	22.05	21.60	-1	2,481	-0.04%
2018/11/21	13	21.83	3	21.93	21.85	10	2,486	0.40%
2018/11/20	12	22.10	0	0.00	22.00	12	2,474	0.48%
2018/11/19	0	0.00	15	22.47	22.80	-15	2,428	-0.62%
2018/11/16	5	21.78	25	21.64	21.90	-20	2,370	-0.84%
2018/11/14	5	21.20	0	0.00	20.80	5	2,256	0.22%
2018/11/13	15	20.75	0	0.00	20.80	15	2,259	0.66%
2018/11/06	0	0.00	1	21.40	21.00	-1	2,426	-0.04%
2018/11/05	1	21.35	2	21.28	21.20	-1	2,519	-0.04%
2018/11/02	4	21.51	2	21.70	21.40	2	2,549	0.08%
2018/11/01	0	0.00	5	21.20	21.55	-5	2,552	-0.20%
2018/10/31	7	21.12	3	21.08	21.20	4	2,543	0.16%
2018/10/30	1	20.60	0	0.00	20.60	1	2,544	0.04%
2018/10/29	1	20.10	1	20.45	20.45	0	2,508	0.00%
2018/10/26	0	0.00	1	20.40	20.25	-1	2,516	-0.04%
2018/10/25	1	20.20	1	20.30	20.00	0	2,613	0.00%
2018/10/24	1	21.10	0	0.00	21.05	1	2,603	0.04%
2018/10/23	5	21.55	3	21.48	21.10	2	2,624	0.08%
2018/10/22	3	21.50	1	21.15	21.50	2	2,681	0.07%
2018/10/19	4	21.28	0	0.00	21.20	4	2,714	0.15%
2018/10/18	0	0.00	1	22.35	22.10	-1	2,710	-0.04%
2018/10/17	1	22.35	2	22.80	22.35	-1	2,703	-0.04%
2018/10/16	3	22.20	1	22.15	22.15	2	2,697	0.07%
2018/10/15	0	0.00	3	22.28	22.00	-3	2,695	-0.11%
2018/10/12	15	22.15	17	22.30	22.45	-2	2,691	-0.07%
2018/10/11	3	22.95	20	23.00	22.95	-17	2,724	-0.62%
2018/10/09	1	25.00	0	0.00	25.45	1	2,708	0.04%
2018/10/08	3	26.12	3	26.08	26.15	0	2,631	0.00%
2018/10/04	0	0.00	1	27.70	27.25	-1	2,592	-0.04%
2018/10/03	5	27.60	0	0.00	27.55	5	2,591	0.19%
2018/09/28	0	0.00	1	26.90	27.25	-1	2,561	-0.04%
2018/09/27	1	26.75	0	0.00	26.75	1	2,543	0.04%
2018/09/25	0	0.00	2	27.85	27.90	-2	2,447	-0.08%
2018/09/21	2	28.00	0	0.00	28.00	2	2,424	0.08%
2018/09/20	0	0.00	1	27.90	27.75	-1	2,410	-0.04%
2018/09/19	1	27.75	0	0.00	27.75	1	2,418	0.04%
2018/09/17	0	0.00	1	28.20	28.25	-1	2,443	-0.04%
2018/09/14	1	28.40	0	0.00	28.40	1	2,452	0.04%
2018/09/11	0	0.00	3	27.60	27.60	-3	2,653	-0.11%
2018/09/10	13	27.01	168	27.08	27.05	-155	2,687	-5.77%	大賣/鉅額交易
2018/09/05	0	0.00	1	28.80	28.60	-1	2,744	-0.04%
2018/09/04	1	28.85	0	0.00	28.85	1	2,835	0.04%
2018/09/03	11	29.18	1	28.75	28.60	10	2,875	0.35%
2018/08/30	0	0.00	1	28.40	28.60	-1	2,678	-0.04%
2018/08/29	2	28.40	18	28.22	28.40	-16	2,701	-0.59%
2018/08/28	0	0.00	14.5	27.73	28.00	-14.5	2,668	-0.55%
2018/08/22	0	0.00	1	27.10	26.90	-1	3,161	-0.03%
2018/08/21	1	27.05	0	0.00	27.05	1	3,187	0.03%
2018/08/20	3	27.00	0	0.00	26.90	3	3,207	0.09%
2018/08/17	10	27.55	3	27.65	27.45	7	3,245	0.22%
2018/08/15	10	27.02	1	27.30	27.00	9	3,210	0.28%
2018/08/14	6	27.54	1	27.45	27.55	5	3,246	0.15%
2018/08/13	2	28.00	0	0.00	27.70	2	3,268	0.06%
2018/08/10	0	0.00	2	28.95	29.15	-2	3,206	-0.06%
2018/08/09	2	28.75	0	0.00	28.80	2	3,120	0.06%
2018/08/06	0	0.00	2	28.75	28.95	-2	3,107	-0.06%
2018/08/03	2	28.70	0	0.00	28.70	2	3,124	0.06%
2018/08/02	2	29.00	1	29.20	28.55	1	3,210	0.03%
2018/08/01	3.4	29.36	1	29.30	29.30	2.4	3,200	0.07%
2018/07/31	5.6	28.72	0	0.00	28.90	5.6	3,125	0.18%
2018/07/30	5	28.50	273	28.44	28.50	-268	3,174	-8.44%	大賣/鉅額交易
2018/07/27	4	29.09	0	0.00	29.00	4	3,150	0.13%
2018/07/26	0	0.00	2	28.13	28.80	-2	3,088	-0.06%
2018/07/25	2	28.00	6	28.07	28.00	-4	3,050	-0.13%
2018/07/24	3	27.65	2	27.40	27.65	1	3,049	0.03%
2018/07/23	4	27.13	1	27.40	27.30	3	3,052	0.10%
2018/07/20	2	27.60	0	0.00	27.60	2	3,053	0.07%
2018/07/17	0	0.00	3	27.90	27.90	-3	3,004	-0.10%
2018/07/16	0	0.00	5	27.96	27.70	-5	2,983	-0.17%
2018/07/13	5	27.87	5	27.75	28.00	0	2,996	0.00%
2018/07/12	6	27.54	2	27.40	27.60	4	2,998	0.13%
2018/07/11	0	0.00	2	27.33	27.25	-2	3,014	-0.07%
2018/07/10	3	27.67	4	28.10	27.70	-1	3,014	-0.03%
2018/07/09	4	27.55	0	0.00	27.55	4	2,969	0.13%
2018/07/06	40	27.00	0	0.00	27.00	40	2,981	1.34%
2018/07/05	0	0.00	1	27.55	27.40	-1	2,965	-0.03%
2018/07/02	0	0.00	4	28.80	28.40	-4	2,960	-0.14%
2018/06/29	4	28.73	2	28.60	28.65	2	2,968	0.07%
2018/06/28	2	28.33	16	28.35	28.20	-14	2,964	-0.47%
2018/06/27	0	0.00	33	28.74	28.65	-33	3,023	-1.09%
2018/06/26	3	28.95	11	28.91	29.00	-8	3,000	-0.27%
2018/06/25	2	29.73	1	29.94	29.50	1	2,989	0.03%
2018/06/22	8	29.79	3	29.98	29.80	5	2,994	0.17%
2018/06/21	3	30.05	4	29.73	30.35	-1	2,983	-0.03%
2018/06/20	11	30.32	5	30.56	29.60	6	2,984	0.20%
2018/06/19	1	29.85	9	30.04	30.20	-8	2,875	-0.28%
2018/06/15	4.1	30.74	3	30.70	30.65	1.1	2,881	0.04%
2018/06/14	2.9	30.77	1	30.80	30.60	1.9	2,873	0.07%
2018/06/13	17	30.59	3.8	30.98	30.50	13.2	2,885	0.46%
2018/06/12	5.8	31.24	7	31.28	31.35	-1.2	2,876	-0.04%
2018/06/11	10	31.24	5	31.15	31.20	5	2,812	0.18%
2018/06/08	1	32.00	3	31.90	31.65	-2	2,811	-0.07%
2018/06/07	3	31.00	4	31.48	31.35	-1	2,678	-0.04%
2018/06/06	14	31.39	1	31.55	31.40	13	2,640	0.49%
2018/06/05	2	30.90	14	31.03	31.20	-12	2,628	-0.46%
2018/06/04	7	31.86	5	32.02	31.65	2	2,549	0.08%
2018/06/01	1	30.15	1	30.45	30.30	0	2,257	0.00%
2018/05/31	0	0.00	41	28.91	28.85	-41	2,139	-1.92%
2018/05/29	6	28.87	0	0.00	28.75	6	2,157	0.28%
2018/05/28	0	0.00	30	29.25	29.25	-30	2,168	-1.38%
2018/05/25	0	0.00	7	29.56	29.50	-7	2,242	-0.31%
2018/05/24	0	0.00	203	29.00	29.10	-203	2,234	-9.08%	大賣/鉅額交易
2018/05/23	2	28.85	0	0.00	28.85	2	2,352	0.09%
2018/05/22	0	0.00	5	28.70	29.25	-5	2,352	-0.21%
2018/05/21	3	28.65	0	0.00	29.15	3	2,324	0.13%
2018/05/18	7	28.21	0	0.00	28.30	7	2,300	0.30%
2018/05/17	0	0.00	1	28.10	28.20	-1	2,331	-0.04%
2018/05/16	1	27.90	1	27.85	27.90	0	2,346	0.00%
2018/05/15	6	27.89	0	0.00	27.60	6	2,385	0.25%
2018/05/14	0	0.00	2	27.75	27.95	-2	2,503	-0.08%
2018/05/11	2	28.10	0	0.00	27.75	2	2,518	0.08%
2018/05/10	10	28.60	15	28.58	28.50	-5	2,502	-0.20%
2018/05/07	0	0.00	5	27.80	28.00	-5	2,537	-0.20%
2018/05/04	75	27.22	25	27.16	27.20	50	2,558	1.95%
2018/04/30	0	0.00	2	26.35	27.05	-2	2,888	-0.07%
2018/04/27	2	26.20	0	0.00	26.20	2	2,909	0.07%
2018/04/26	0	0.00	7	26.15	26.10	-7	2,923	-0.24%
2018/04/25	0	0.00	5	26.75	26.80	-5	2,926	-0.17%
2018/04/24	15	26.45	0	0.00	26.25	15	2,944	0.51%
2018/04/19	0	0.00	114	27.70	28.00	-114	3,007	-3.79%	大賣/鉅額交易
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/17	1	27.70	0	0.00	27.70	1	3,112	0.03%
2018/04/16	0	0.00	50	28.68	28.35	-50	3,219	-1.55%
2018/04/09	0	0.00	26	28.83	28.85	-26	3,713	-0.70%
2018/04/03	0	0.00	2	29.00	29.00	-2	3,846	-0.05%
2018/03/30	0	0.00	1	29.45	29.90	-1	4,279	-0.02%
2018/03/29	1	29.10	0	0.00	29.10	1	4,356	0.02%
2018/03/28	0	0.00	2	29.33	29.00	-2	4,469	-0.04%
2018/03/27	2	29.45	0	0.00	29.45	2	4,517	0.04%
2018/03/26	14	29.04	0	0.00	29.10	14	4,586	0.31%
2018/03/22	5	30.76	5	30.68	30.30	0	4,828	0.00%
2018/03/21	4	30.61	8	30.52	30.50	-4	4,818	-0.08%
2018/03/20	0	0.00	1	30.25	30.20	-1	4,910	-0.02%
2018/03/19	1	30.30	0	0.00	30.35	1	5,214	0.02%
2018/03/16	3	30.33	2	31.00	30.25	1	5,265	0.02%
2018/03/15	2	30.75	1	30.75	30.80	1	5,355	0.02%
2018/03/14	1	30.55	19	30.59	30.70	-18	5,500	-0.33%
2018/03/13	2	30.20	2	29.95	30.20	0	5,568	0.00%
2018/03/12	2	29.80	3	30.30	29.80	-1	5,707	-0.02%
2018/03/09	3	29.87	1	30.00	29.80	2	5,995	0.03%
2018/03/08	1	29.70	0	0.00	29.70	1	6,287	0.02%
2018/03/07	0	0.00	23	29.94	29.50	-23	6,570	-0.35%
2018/03/06	3	29.87	0	0.00	29.90	3	7,139	0.04%
2018/03/05	26	30.12	0	0.00	29.50	26	7,613	0.34%
2018/03/01	71	29.84	3	29.90	30.05	68	9,335	0.73%
2018/02/27	14	30.00	3	30.05	29.55	11	9,780	0.11%
2018/02/23	5.1	28.60	11	29.48	29.70	-5.9	11,142	-0.05%
2018/02/22	8.1	28.15	1	28.20	28.15	7.1	11,083	0.06%
2018/02/21	0.8	28.05	2	27.85	28.10	-1.2	11,123	-0.01%
2018/02/12	47	27.09	0	0.00	26.90	47	11,121	0.42%
2018/02/09	5	26.60	0	0.00	26.60	5	11,170	0.04%
2018/02/08	2	27.25	0	0.00	27.30	2	11,187	0.02%
2018/02/07	2	27.80	0	0.00	27.65	2	11,184	0.02%
2018/02/06	1	28.70	5	28.10	27.00	-4	11,193	-0.04%
2018/02/05	0	0.00	5	29.65	29.85	-5	11,112	-0.04%
2018/02/02	4	30.33	1	30.50	30.30	3	11,130	0.03%
2018/02/01	1	30.55	0	0.00	30.55	1	11,193	0.01%
2018/01/31	1	30.10	1	31.05	30.95	0	11,212	0.00%
2018/01/30	0	0.00	65	30.47	30.20	-65	11,213	-0.58%
2018/01/26	11	32.04	26	31.89	31.60	-15	11,299	-0.13%
2018/01/25	15	31.48	1	30.90	31.00	14	11,107	0.13%
2018/01/24	2.9	30.76	0	0.00	30.85	2.9	11,031	0.03%
2018/01/23	0.1	30.60	0	0.00	30.65	0.1	11,045	0.00%
2018/01/17	0	0.00	1	31.00	30.60	-1	11,573	-0.01%
2018/01/16	1	30.95	1	31.20	30.95	0	11,591	0.00%
2018/01/15	11	31.00	0	0.00	31.00	11	11,592	0.09%
2018/01/11	90	29.79	4	30.05	29.90	86	11,760	0.73%
2018/01/10	1	30.30	6	30.40	30.20	-5	11,766	-0.04%
2018/01/09	1	31.50	0	0.00	31.30	1	11,798	0.01%
2018/01/08	146	31.43	0	0.00	31.00	146	11,802	1.24%	大買/鉅額交易
2018/01/05	93	32.38	0	0.00	32.30	93	11,729	0.79%
2018/01/04	0	0.00	52	32.26	32.20	-52	11,692	-0.44%
2018/01/03	43	33.27	4	33.85	32.55	39	11,661	0.33%
2018/01/02	15	32.88	6	32.95	33.50	9	11,490	0.08%