大學光 (3218)-華南永昌券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
255.5
漲跌
▼2.0
漲幅
-0.78%
成交量
290張
產業
上櫃生技醫療類股
376人加入追蹤

立即追蹤
本地時間:13:30

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

大學光 (3218)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/14	9.1	257.51	0	0.00	257.50	9.1	653	1.39%
2024/05/13	2	263.50	1	261.00	263.50	1	656	0.15%
2024/05/10	1	254.00	1.1	258.36	259.00	-0.1	654	-0.02%
2024/05/09	1.1	248.26	0	0.00	248.00	1.1	637	0.18%
2024/05/08	7.1	253.55	0	0.00	253.00	7.1	647	1.10%
2024/05/07	26	253.52	0	0.00	256.50	26	655	3.97%
2024/05/06	11	250.64	0	0.00	251.00	11	663	1.66%
2024/05/03	0	255.00	1	256.50	253.50	-1	670	-0.15%
2024/04/29	0	258.00	0	253.00	258.50	0	671	0.00%
2024/04/26	1	241.00	0	0.00	240.00	1	663	0.15%
2024/04/25	0	241.00	0	0.00	240.50	0	663	0.00%
2024/04/24	0	244.17	0	0.00	245.00	0	667	0.00%
2024/04/23	16.2	242.76	0	0.00	243.50	16.2	679	2.38%
2024/04/22	2	239.02	2	241.50	236.00	0	690	0.01%
2024/04/19	2	249.01	1	247.50	246.50	1	681	0.15%
2024/04/18	0	253.50	0	0.00	255.50	0	676	0.00%
2024/04/17	3.1	256.70	0	0.00	260.00	3.1	684	0.46%
2024/04/16	55.2	257.29	2	259.23	256.00	53.1	681	7.80%
2024/04/15	51.2	267.94	0	0.00	267.00	51.2	665	7.69%
2024/04/12	50.1	271.25	0	0.00	269.50	50.1	658	7.61%
2024/04/10	5	271.60	0	0.00	271.50	5	649	0.77%
2024/04/09	1	271.03	0	271.50	271.50	1	646	0.16%
2024/04/08	26.1	274.90	0	0.00	273.00	26.1	642	4.07%
2024/04/03	0.1	272.00	0	0.00	271.50	0.1	638	0.01%
2024/04/02	25	273.90	0	0.00	273.50	25	635	3.93%
2024/04/01	0	276.00	0	0.00	276.50	0	631	0.00%
2024/03/29	0	272.19	0	273.00	271.50	0	625	0.00%
2024/03/28	25	273.66	0	0.00	273.00	25	628	3.98%
2024/03/27	0	0.00	1	274.50	275.50	-1	633	-0.16%
2024/03/26	9.1	270.22	0	0.00	268.50	9.1	642	1.42%
2024/03/25	0.1	275.00	0	0.00	274.00	0.1	644	0.02%
2024/03/22	2	275.25	1	275.51	275.50	1	643	0.15%
2024/03/21	0.1	276.00	0	0.00	275.50	0.1	645	0.02%
2024/03/20	0	0.00	0.5	275.00	274.00	-0.5	645	-0.08%
2024/03/19	3	274.67	3.6	273.91	274.00	-0.6	639	-0.09%
2024/03/18	0.1	270.34	0	0.00	274.00	0.1	628	0.02%
2024/03/15	2.2	273.39	3	271.00	271.00	-0.8	617	-0.13%
2024/03/14	0.2	281.17	0	0.00	281.00	0.2	599	0.03%
2024/03/13	0.2	292.37	5	291.60	293.00	-4.8	573	-0.83%
2024/03/08	0.1	284.00	0	0.00	282.50	0.1	557	0.01%
2024/03/07	0.2	290.75	0	0.00	287.50	0.2	549	0.04%
2024/03/06	0	0.00	0.1	296.50	294.50	-0.1	537	-0.01%
2024/03/05	0.1	299.00	0.1	299.00	298.00	-0.1	535	-0.01%
2024/03/04	0.5	304.00	0	0.00	300.00	0.5	533	0.09%
2024/03/01	28	304.00	3	304.83	304.00	25	525	4.76%
2024/02/29	1.1	300.45	0	0.00	301.00	1.1	514	0.21%
2024/02/27	0	0.00	100	291.16	293.00	-100	503	-19.85%
2024/02/26	0.1	299.00	40	295.19	295.00	-40	490	-8.14%
2024/02/23	9	300.83	0.2	301.64	298.50	8.9	486	1.82%
2024/02/22	111.1	292.96	5	298.80	299.00	106.1	472	22.44%	大買/鉅額交易
2024/02/21	1	285.00	0.1	285.00	285.00	0.9	442	0.20%
2024/02/20	40	285.00	0.2	284.50	285.00	39.8	445	8.93%
2024/02/19	0.1	281.00	0	0.00	280.00	0.1	450	0.02%
2024/02/16	0.1	279.50	0	0.00	277.50	0.1	447	0.02%
2024/02/05	1	275.96	1.1	272.95	277.00	-0.1	433	-0.02%
2024/02/02	2	269.28	0.1	270.16	269.00	2	424	0.46%
2024/02/01	0.3	272.89	0	0.00	272.50	0.3	416	0.08%
2024/01/31	0.1	278.32	40	277.00	275.00	-39.9	412	-9.67%
2024/01/30	0	284.31	42	282.45	281.50	-42	403	-10.41%
2024/01/29	1	287.10	0	0.00	288.00	1	395	0.26%
2024/01/26	0	0.00	1	284.00	289.50	-1	383	-0.26%
2024/01/25	0.4	280.98	40	280.00	279.50	-39.6	373	-10.58%
2024/01/24	1	282.50	0	0.00	281.50	1	371	0.27%
2024/01/23	2.1	281.54	0	0.00	281.50	2.1	370	0.55%
2024/01/22	1	285.50	0	0.00	281.50	1	366	0.27%
2024/01/19	20	282.85	1	283.50	282.00	19	363	5.23%
2024/01/18	6	284.50	0	0.00	284.00	6	360	1.66%
2024/01/17	1	286.00	7.3	289.85	288.50	-6.3	355	-1.78%
2024/01/16	126.1	287.24	1	287.50	288.00	125.1	339	36.84%	大買/鉅額交易
2024/01/12	1	280.50	0	0.00	279.50	1	334	0.30%
2024/01/11	0.1	280.50	0.3	284.32	283.00	-0.2	337	-0.06%
2024/01/09	0	273.00	0	0.00	274.00	0	326	0.00%
2024/01/08	0	274.50	0	0.00	273.50	0	325	0.00%
2024/01/05	0.2	273.02	0	0.00	275.50	0.2	325	0.05%
2024/01/04	0	273.25	1.5	276.83	271.50	-1.5	325	-0.46%
2024/01/02	0.2	279.00	0	0.00	278.50	0.2	325	0.06%
2023/12/29	0.1	277.39	0	0.00	277.00	0.1	324	0.03%
2023/12/28	1.3	278.50	0	277.50	278.00	1.3	323	0.39%
2023/12/27	0	275.50	0	0.00	275.50	0	321	0.00%
2023/12/26	0	274.00	0	0.00	275.50	0	319	0.00%
2023/12/25	0	276.50	3	275.83	276.00	-3	318	-0.94%
2023/12/22	2.1	266.54	1	265.50	267.50	1.1	313	0.35%
2023/12/21	5	268.11	0	0.00	271.00	5	306	1.64%
2023/12/20	2.2	272.99	0	0.00	271.50	2.2	297	0.75%
2023/12/19	0	280.75	0	0.00	278.00	0	285	0.01%
2023/12/18	0	281.33	0	0.00	281.00	0	281	0.01%
2023/12/15	1	282.54	0	0.00	282.50	1	276	0.37%
2023/12/14	0	287.50	0	0.00	286.00	0	272	0.00%
2023/12/13	0	282.50	1.1	282.09	287.00	-1.1	272	-0.40%
2023/12/12	0	285.00	0	0.00	284.00	0	267	0.00%
2023/12/11	0.1	285.52	0	0.00	283.50	0.1	268	0.04%
2023/12/08	0	0.00	0.1	288.50	288.50	-0.1	265	-0.04%
2023/12/07	0.1	289.88	0	0.00	287.00	0.1	264	0.03%
2023/12/06	1	289.50	0	0.00	289.00	1	262	0.38%
2023/12/05	0	292.00	0	0.00	290.50	0	261	0.00%
2023/12/04	2	294.75	0	0.00	292.50	2	261	0.76%
2023/12/01	0	293.00	0	0.00	291.00	0	258	0.00%
2023/11/30	0.1	290.99	0	0.00	289.00	0.1	255	0.04%
2023/11/29	1	291.50	0	0.00	292.00	1	253	0.40%
2023/11/27	0	0.00	1.1	299.82	295.00	-1.1	253	-0.43%
2023/11/24	0	294.00	2.1	295.95	295.50	-2.1	253	-0.82%
2023/11/22	0	0.00	1	286.00	284.50	-1	247	-0.40%
2023/11/21	4.3	280.61	0	0.00	281.00	4.3	248	1.72%
2023/11/17	0	284.78	0	0.00	284.00	0	239	0.01%
2023/11/16	1.1	289.61	2	291.50	289.00	-0.9	235	-0.38%
2023/11/14	1	295.00	0	0.00	295.00	1	226	0.44%
2023/11/13	2	293.25	0	0.00	295.50	2	226	0.88%
2023/11/10	0.1	299.44	2	299.00	297.50	-1.9	229	-0.85%
2023/11/08	0	306.50	1	303.50	303.00	-1	231	-0.43%
2023/11/07	0	305.00	3	302.00	301.50	-3	231	-1.29%
2023/11/03	1	303.01	0	305.50	301.50	1	233	0.42%
2023/11/02	0	305.00	0	0.00	303.00	0	236	0.00%
2023/10/31	1	297.54	17	302.18	297.00	-16	237	-6.73%
2023/10/30	0	0.00	1.2	305.52	306.00	-1.2	239	-0.51%
2023/10/27	0	308.00	0	0.00	308.50	0	240	0.00%
2023/10/25	0	0.00	1	313.00	310.00	-1	241	-0.41%
2023/10/24	0.5	304.50	0	304.00	304.50	0.5	239	0.20%
2023/10/23	0	301.00	0	0.00	301.50	0	241	0.00%
2023/10/20	2.1	299.66	0.6	302.00	301.50	1.5	243	0.63%
2023/10/19	2.2	314.90	0.1	321.50	308.00	2.1	237	0.87%
2023/10/18	0	322.33	0	323.50	321.50	0	237	0.00%
2023/10/17	1	324.00	0	0.00	322.00	1	239	0.42%
2023/10/13	0	333.67	0	0.00	328.50	0	254	0.02%
2023/10/05	0	330.00	0	0.00	328.00	0	268	0.00%
2023/10/04	0	0.00	6.5	330.37	331.00	-6.5	274	-2.36%
2023/10/03	0.1	331.92	2.6	331.08	328.00	-2.5	281	-0.90%
2023/10/02	1	335.00	2.2	335.86	336.50	-1.2	289	-0.41%
2023/09/27	0	0.00	5	343.50	340.50	-5	296	-1.69%
2023/09/25	1	337.50	1.1	335.27	337.50	-0.1	298	-0.03%
2023/09/21	0.1	327.82	0	0.00	325.00	0.1	322	0.02%
2023/09/20	0	332.25	0	0.00	329.00	0	326	0.00%
2023/09/19	0.1	336.50	0	0.00	333.00	0.1	330	0.02%
2023/09/13	0	0.00	0.2	326.00	324.50	-0.2	342	-0.06%
2023/09/12	0	325.50	0	0.00	322.00	0	360	0.00%
2023/09/11	0	325.00	0	0.00	325.00	0	363	0.00%
2023/09/07	0	334.63	0.1	333.00	330.50	-0.1	379	-0.03%
2023/09/06	0	339.57	0	0.00	338.00	0	398	0.00%
2023/09/05	1	342.50	0	0.00	342.50	1	402	0.25%
2023/09/04	0	0.00	15	340.57	341.50	-15	414	-3.62%
2023/09/01	16.1	347.77	2	346.50	349.00	14.1	417	3.38%
2023/08/30	0	335.00	23	332.26	334.00	-23	408	-5.62%
2023/08/29	1	325.00	54	323.10	323.00	-53	406	-13.04%
2023/08/28	0	319.36	20.3	318.84	318.50	-20.2	401	-5.04%
2023/08/25	2	325.03	2	330.00	321.50	0	399	0.01%
2023/08/24	2	359.00	0	0.00	359.00	2	391	0.51%
2023/08/23	0	360.00	0	0.00	362.50	0	380	0.00%
2023/08/22	1	361.01	0	0.00	358.00	1	381	0.26%
2023/08/21	0.1	377.30	0	0.00	369.00	0.1	379	0.03%
2023/08/18	5	378.00	0	0.00	375.50	5	380	1.31%
2023/08/15	0.1	381.00	0	0.00	378.50	0.1	387	0.03%
2023/08/14	0	374.50	5	373.00	380.50	-5	389	-1.28%
2023/08/10	0	381.00	0	0.00	377.00	0	391	0.00%
2023/08/09	5	370.60	0.3	376.00	377.00	4.7	390	1.20%
2023/08/08	0	379.29	0	0.00	372.50	0	400	0.01%
2023/08/04	1	382.00	0	0.00	385.50	1	417	0.24%
2023/08/02	31	384.00	0	0.00	383.00	31	418	7.42%
2023/07/31	0	398.00	0	0.00	391.50	0	416	0.00%
2023/07/28	6.4	396.31	0	0.00	397.50	6.4	416	1.54%
2023/07/26	0	398.50	0	0.00	395.50	0	422	0.00%
2023/07/25	0	0.00	1	402.00	402.00	-1	426	-0.23%
2023/07/24	1	398.50	0	0.00	398.00	1	426	0.23%
2023/07/21	5.1	389.55	0	391.50	388.50	5.1	425	1.20%
2023/07/20	5	396.50	0	0.00	397.00	5	425	1.18%
2023/07/19	0	0.00	2	395.25	397.00	-2	424	-0.47%
2023/07/18	0	389.00	0	0.00	384.00	0	421	0.00%
2023/07/17	7.1	390.32	5	386.50	387.50	2.1	422	0.50%
2023/07/14	0	0.00	0.5	389.65	389.50	-0.5	451	-0.11%
2023/07/13	1	389.00	0	0.00	389.00	1	469	0.21%
2023/07/07	2.1	405.38	9	405.67	403.00	-6.9	487	-1.42%
2023/07/06	5	429.80	5	419.60	419.00	0	488	0.00%
2023/07/05	0	0.00	0	424.00	422.00	0	496	-0.01%
2023/07/03	0	0.00	0.1	430.21	428.00	-0.1	520	-0.01%
2023/06/30	0.2	426.25	1	425.00	424.00	-0.8	551	-0.15%
2023/06/29	3	430.00	3.2	434.52	437.00	-0.2	618	-0.02%
2023/06/27	0	409.50	12	408.25	411.00	-12	662	-1.80%
2023/06/20	0	0.00	0	412.00	417.50	0	673	0.00%
2023/06/19	0	0.00	1	413.00	412.50	-1	678	-0.15%
2023/06/16	20	418.00	0	0.00	418.00	20	679	2.94%
2023/06/15	0	401.00	0	0.00	398.00	0	667	0.00%
2023/06/14	1	393.01	0	0.00	393.00	1	671	0.15%
2023/06/13	0	388.00	1	395.00	395.50	-1	694	-0.14%
2023/06/12	0	0.00	3	391.17	389.50	-3	691	-0.43%
2023/06/08	1	424.00	2	419.00	419.00	-1	686	-0.15%
2023/06/07	1	409.00	1	409.99	408.00	0	679	0.00%
2023/06/06	0	0.00	1	398.50	398.00	-1	678	-0.15%
2023/06/01	1	390.00	0	0.00	398.00	1	686	0.15%
2023/05/26	0	390.25	0	0.00	388.00	0	691	0.00%
2023/05/25	2	395.00	0	0.00	393.00	2	688	0.29%
2023/05/24	2	407.00	2	409.50	403.50	0	689	0.00%
2023/05/16	1	389.50	0	0.00	390.00	1	709	0.14%
2023/05/15	0	389.00	0	0.00	383.50	0	713	0.00%
2023/05/12	1	389.55	0	0.00	390.00	1	721	0.14%
2023/05/11	2	411.50	2	418.00	405.00	0	719	0.00%
2023/05/02	1	402.00	15	402.40	400.00	-14	750	-1.87%
2023/04/28	0	0.00	1	398.50	401.00	-1	758	-0.13%
2023/04/25	1	398.00	4	397.38	391.50	-3	816	-0.37%
2023/04/24	1	400.00	0	0.00	397.50	1	815	0.12%
2023/04/21	0.1	400.00	0	0.00	395.50	0.1	821	0.01%
2023/04/20	1	413.54	1	405.50	405.50	0	821	0.00%
2023/04/19	3	425.00	1	424.00	413.50	2	827	0.24%
2023/04/18	1	418.00	2.1	413.62	425.00	-1.1	803	-0.14%
2023/04/14	0	0.00	102	392.37	394.50	-102	820	-12.43%	大賣/鉅額交易
2023/04/12	2	406.50	0	0.00	406.00	2	825	0.24%
2023/04/11	10	405.00	0	0.00	405.00	10	826	1.21%
2023/04/10	1	390.00	2	394.50	398.00	-1	824	-0.12%
2023/04/07	0	0.00	75	391.31	387.50	-75	814	-9.20%
2023/04/06	6	392.33	3	388.00	396.00	3	804	0.37%
2023/03/31	14	397.11	12	393.25	395.50	2	794	0.25%
2023/03/30	12	415.00	35	408.58	416.50	-23	764	-3.01%
2023/03/29	19	383.97	6	384.50	387.50	13	691	1.88%
2023/03/28	5	364.80	0	0.00	366.50	5	669	0.75%
2023/03/27	7	360.71	1	364.51	360.00	6	640	0.94%
2023/03/24	0.1	348.50	0	0.00	351.00	0.1	633	0.01%
2023/03/22	0	354.00	0	0.00	354.50	0	640	0.00%
2023/03/20	19	341.18	4	340.88	340.00	15	640	2.34%
2023/03/17	0	0.00	1	349.50	351.00	-1	643	-0.16%
2023/03/16	0	0.00	9	352.61	348.00	-9	647	-1.39%
2023/03/15	0	0.00	1	346.94	347.50	-1	645	-0.16%
2023/03/14	0	336.00	0	340.15	338.50	0	653	0.00%
2023/03/10	0	321.00	0	0.00	320.50	0	719	0.00%
2023/03/09	0	334.00	15	331.57	332.00	-15	731	-2.05%
2023/03/07	0	332.00	0	0.00	331.00	0	740	0.00%
2023/03/03	0	329.50	0	0.00	328.50	0	779	0.00%
2023/03/02	0	329.50	1	330.50	329.50	-1	797	-0.13%
2023/03/01	0	322.25	0	0.00	324.00	0	810	0.00%
2023/02/24	0	326.50	30	325.08	324.00	-30	811	-3.70%
2023/02/22	0	0.00	3	327.50	325.00	-3	823	-0.36%
2023/02/21	3	321.67	0	0.00	330.50	3	825	0.36%
2023/02/20	32.1	317.26	0.1	321.50	319.00	32	826	3.87%
2023/02/17	1	324.00	0	0.00	324.00	1	819	0.12%
2023/02/16	0.1	327.98	0	0.00	329.50	0.1	833	0.01%
2023/02/15	0	0.00	0	328.50	325.50	0	837	0.00%
2023/02/14	0	328.58	11	330.00	326.00	-11	839	-1.31%
2023/02/13	0	0.00	8	337.00	335.50	-8	828	-0.97%
2023/02/10	0.3	337.61	10	335.75	335.00	-9.7	826	-1.18%
2023/02/09	0	0.00	1	344.43	346.00	-1	818	-0.12%
2023/02/07	1	335.01	2	337.75	335.00	-1	805	-0.12%
2023/02/06	3	331.33	3.1	333.05	330.50	-0.1	799	-0.01%
2023/02/03	0	325.00	0.1	328.00	326.00	-0.1	785	-0.01%
2023/02/02	0	331.00	0	0.00	332.50	0	784	0.00%
2023/02/01	0	332.50	1.1	333.55	331.00	-1	786	-0.13%
2023/01/31	0.1	322.00	0	0.00	325.50	0.1	781	0.01%
2023/01/30	0.1	320.84	0	0.00	325.00	0.1	772	0.01%
2023/01/17	12.1	329.76	13	328.50	324.00	-0.9	763	-0.12%
2023/01/16	1	328.00	10	320.50	327.50	-9	739	-1.22%
2023/01/13	5	309.00	0	0.00	308.00	5	711	0.70%
2023/01/12	0	0.00	1.1	304.45	304.50	-1.1	712	-0.15%
2023/01/11	1	302.50	2	301.50	301.50	-1	711	-0.14%
2023/01/10	2.1	295.12	0	0.00	297.00	2.1	705	0.30%
2023/01/09	1	305.87	3	304.33	302.00	-2	702	-0.28%
2023/01/06	4	311.00	0	0.00	308.00	4	695	0.58%
2023/01/05	4	309.00	5	308.50	309.00	-1	695	-0.15%
2023/01/04	4	308.13	2.1	312.97	307.50	1.9	684	0.28%
2022/12/30	1	301.49	3	298.17	298.50	-2	642	-0.31%
2022/12/29	0	288.00	2	295.00	295.00	-2	632	-0.32%
2022/12/28	4	293.75	0.1	293.00	292.00	3.9	627	0.62%
2022/12/26	0	288.00	0.1	293.00	285.50	-0.1	630	-0.02%
2022/12/23	0	292.50	0	0.00	290.00	0	638	0.00%
2022/12/20	10.1	289.88	0	0.00	275.00	10.1	641	1.57%
2022/12/19	0	292.00	0	0.00	289.50	0	636	0.00%
2022/12/16	0.1	289.50	0	0.00	289.50	0.1	635	0.02%
2022/12/15	0	296.00	1	293.50	293.00	-1	634	-0.16%
2022/12/14	1	285.01	1	290.00	293.50	0	635	0.00%
2022/12/13	3	294.50	1	289.00	288.00	2	633	0.32%
2022/12/12	0	0.00	1	289.00	292.50	-1	630	-0.16%
2022/12/09	1	300.00	0	0.00	292.00	1	626	0.16%
2022/12/07	5	298.10	1	299.50	298.50	4	609	0.66%
2022/12/06	10	298.95	6.2	303.71	298.00	3.8	589	0.64%
2022/12/05	42	297.64	20.1	301.37	303.00	21.9	574	3.81%
2022/12/02	0	284.50	1.1	278.36	286.00	-1.1	529	-0.20%
2022/12/01	2	270.75	1.1	269.64	272.00	0.9	502	0.18%
2022/11/29	1.1	259.05	41	259.24	265.50	-39.9	491	-8.11%
2022/11/28	5.4	268.07	4	265.50	265.50	1.4	487	0.28%
2022/11/25	5	277.00	4.1	277.37	274.00	0.9	479	0.19%
2022/11/24	3	264.66	20	257.35	262.00	-17	463	-3.67%
2022/11/23	0	258.57	2.1	257.48	261.50	-2.1	464	-0.45%
2022/11/22	1	248.00	1	251.00	248.00	0	455	0.00%
2022/11/18	2.2	251.17	0	0.00	247.00	2.2	477	0.46%
2022/11/17	0	251.50	1	251.00	249.00	-1	477	-0.21%
2022/11/16	0	245.00	0	0.00	245.50	0	475	0.00%
2022/11/15	1	246.03	0	0.00	246.00	1	478	0.21%
2022/11/14	0	252.00	0	0.00	252.00	0	491	0.00%
2022/11/09	0	261.00	0	0.00	261.50	0	522	0.00%
2022/11/08	0	0.00	1	263.00	261.00	-1	522	-0.19%
2022/11/07	0	0.00	10	253.65	254.50	-10	523	-1.91%
2022/11/04	1	260.00	0	0.00	254.00	1	531	0.19%
2022/11/03	30	257.08	1	259.50	259.50	29	531	5.45%
2022/10/28	1	246.00	0	0.00	245.50	1	550	0.18%
2022/10/27	0	0.00	0	235.50	238.50	0	555	0.00%
2022/10/26	0	0.00	0.1	238.00	234.00	-0.1	555	-0.02%
2022/10/25	1	238.00	1	233.00	233.00	0	558	0.00%
2022/10/21	0	0.00	7.5	238.36	241.00	-7.5	571	-1.31%
2022/10/18	0	0.00	1	262.00	262.00	-1	568	-0.18%
2022/10/17	0	0.00	0.5	261.00	262.00	-0.5	574	-0.09%
2022/10/14	0	0.00	0.1	256.75	262.50	-0.1	575	-0.02%
2022/10/13	2	260.74	0	0.00	253.50	2	576	0.35%
2022/10/12	0	270.00	0	0.00	273.00	0	572	0.00%
2022/10/11	0	0.00	2	266.00	266.00	-2	584	-0.34%
2022/10/07	0	273.00	0	0.00	273.00	0	596	0.00%
2022/10/06	1	273.00	0	0.00	273.00	1	611	0.16%
2022/09/30	50	282.82	0.3	283.50	282.50	49.7	684	7.26%
2022/09/29	1	295.00	1	293.50	295.00	0	697	0.00%
2022/09/21	1	293.50	0	0.00	293.50	1	700	0.14%
2022/09/20	0	302.50	1	306.00	305.00	-1	696	-0.14%
2022/09/19	0	302.00	0	0.00	300.50	0	693	0.00%
2022/09/15	0	311.50	1	310.00	303.50	-1	693	-0.14%
2022/09/13	0	315.83	0	0.00	312.50	0	700	0.00%
2022/09/12	0	315.00	5	315.20	318.50	-5	698	-0.72%
2022/09/08	0	313.00	0	0.00	312.00	0	695	0.00%
2022/09/07	1.2	298.80	0	0.00	302.50	1.2	690	0.17%
2022/09/06	0.1	309.10	1	308.00	308.00	-0.9	684	-0.13%
2022/09/05	4	316.38	0	0.00	313.00	4	680	0.59%
2022/09/02	0	318.00	0	0.00	319.00	0	680	0.00%
2022/09/01	1	323.00	4	323.25	319.00	-3	677	-0.44%
2022/08/31	4	318.51	27	320.11	318.50	-23	676	-3.40%
2022/08/30	0	0.00	4	343.50	335.00	-4	661	-0.60%
2022/08/29	0	0.00	1	336.50	336.50	-1	644	-0.16%
2022/08/26	5	347.00	12	347.29	347.00	-7	644	-1.09%
2022/08/25	2	359.75	0	357.36	355.50	2	636	0.31%
2022/08/24	10	352.90	1	351.00	353.00	9	623	1.44%
2022/08/23	0	0.00	18	339.64	341.00	-18	612	-2.94%
2022/08/22	1	345.98	1	345.50	338.00	0	606	0.00%
2022/08/19	2	340.00	0	0.00	339.00	2	596	0.34%
2022/08/18	7	350.29	0	0.00	350.00	7	579	1.21%
2022/08/17	13	354.38	0.3	359.93	355.00	12.7	571	2.22%
2022/08/16	0	342.67	6	343.17	343.50	-6	553	-1.09%
2022/08/15	0	327.50	0	0.00	329.50	0	522	0.00%
2022/08/12	0	328.00	0	0.00	323.00	0	524	0.00%
2022/08/11	6	339.33	1	327.00	325.00	5	521	0.96%
2022/08/10	1	337.50	1	344.00	337.50	0	516	0.00%
2022/08/09	1	338.00	1	339.50	344.00	0	517	0.00%
2022/08/08	1	336.50	0	0.00	339.50	1	519	0.19%
2022/08/05	0	0.00	1	335.50	335.50	-1	527	-0.19%
2022/08/04	60	320.24	0	0.00	322.50	60	516	11.62%
2022/08/02	1	326.50	1.1	325.64	329.00	-0.1	505	-0.02%
2022/08/01	1	328.50	1	333.00	328.50	0	501	0.00%
2022/07/29	1	327.50	1.1	332.91	327.50	-0.1	503	-0.02%
2022/07/28	3	329.00	6	326.92	329.00	-3	502	-0.60%
2022/07/27	1	320.00	1	321.50	320.00	0	502	0.00%
2022/07/26	1	318.99	1	316.50	319.00	0	501	0.00%
2022/07/25	1	307.00	0	0.00	316.00	1	498	0.20%
2022/07/22	0	308.00	0	0.00	308.00	0	496	0.00%
2022/07/21	0	307.00	18	308.17	309.00	-18	493	-3.65%
2022/07/20	0	317.00	2	315.50	309.50	-2	500	-0.40%
2022/07/19	2	320.50	2	322.50	318.00	0	506	0.00%
2022/07/18	1	320.00	21	324.29	325.50	-20	506	-3.95%
2022/07/15	36	319.46	3.5	319.15	311.50	32.5	492	6.59%
2022/07/14	21	312.62	1	319.50	314.00	20	478	4.18%
2022/07/13	3	317.33	2.1	317.95	314.50	0.9	460	0.19%
2022/07/12	0	0.00	1	311.46	294.00	-1	433	-0.23%
2022/07/11	1	293.50	0	0.00	301.00	1	404	0.25%
2022/07/08	20	304.98	2	304.00	310.00	18	383	4.70%
2022/07/07	3	297.67	2	296.98	293.50	1	368	0.27%
2022/07/06	102	290.78	0	0.00	292.00	102	346	29.47%	大買/鉅額交易
2022/07/05	2	282.00	0	0.00	289.00	2	341	0.59%
2022/07/04	1	284.00	1	281.50	284.00	0	340	0.00%
2022/07/01	0	0.00	1	269.00	269.00	-1	340	-0.29%
2022/06/28	0	290.00	0	0.00	277.50	0	359	0.00%
2022/06/22	1	281.50	1.1	283.45	279.50	-0.1	353	-0.03%
2022/06/21	1	279.50	1	275.00	279.50	0	345	0.00%
2022/06/10	1	284.00	1	285.00	284.00	0	368	0.00%
2022/06/09	2	280.00	2	283.75	280.00	0	380	0.00%
2022/06/08	1	274.50	1	275.00	274.50	0	399	0.00%
2022/06/07	2	274.50	2	278.75	274.50	0	400	0.00%
2022/06/06	2	277.75	2	279.00	276.00	0	400	0.00%
2022/06/02	0	0.00	1	267.00	267.50	-1	398	-0.25%
2022/06/01	50	260.63	0.1	261.00	261.50	49.9	396	12.59%
2022/05/31	0	0.00	0	260.50	259.00	0	391	0.00%
2022/05/27	0	0.00	0.1	256.00	254.50	-0.1	391	-0.03%
2022/05/26	100	254.78	0.1	255.00	251.00	99.9	391	25.51%
2022/05/24	0	0.00	0	254.00	248.50	0	390	0.00%
2022/05/23	1	260.00	0	0.00	258.50	1	391	0.26%
2022/05/17	1	242.50	1	245.50	245.00	0	385	0.00%
2022/05/16	1	247.00	1	249.00	246.00	0	385	0.00%
2022/05/11	0	0.00	1	243.50	248.00	-1	386	-0.26%
2022/05/06	2	230.00	2	238.75	241.00	0	380	0.00%
2022/05/05	1	236.00	0	0.00	230.00	1	373	0.27%
2022/05/04	0	0.00	12	227.21	226.00	-12	367	-3.27%
2022/05/03	0	0.00	1	237.00	237.00	-1	358	-0.28%
2022/04/29	0	0.00	4	247.00	250.00	-4	354	-1.13%
2022/04/28	2	250.50	2	244.50	247.00	0	353	0.00%
2022/04/27	4	240.88	0	0.00	243.00	4	348	1.15%
2022/04/26	0.1	234.00	7	224.93	234.50	-6.9	343	-2.01%
2022/04/25	2.1	221.29	6	224.00	220.50	-3.9	332	-1.17%
2022/04/22	1.1	245.00	0	0.00	244.50	1.1	318	0.35%
2022/04/19	0	0.00	2	270.00	269.00	-2	309	-0.65%
2022/04/18	1	268.00	1	271.00	271.00	0	310	0.00%
2022/04/15	0	0.00	10	268.55	269.00	-10	311	-3.21%
2022/04/14	0	0.00	1	271.00	271.00	-1	312	-0.32%
2022/04/11	0	0.00	5	265.30	266.50	-5	310	-1.61%
2022/04/08	1	272.50	0	0.00	273.00	1	306	0.33%
2022/04/01	1	288.50	2.1	288.36	288.50	-1.1	280	-0.39%
2022/03/31	0	0.00	0	278.83	279.50	0	266	0.00%
2022/03/30	5	275.60	0	276.00	276.00	5	259	1.92%
2022/03/29	14	277.43	0	278.57	276.00	14	260	5.37%
2022/03/25	0	272.50	0	0.00	273.00	0	259	0.00%
2022/03/24	9	273.83	0	0.00	272.00	9	257	3.49%
2022/03/23	0	273.00	0	0.00	274.00	0	257	0.00%
2022/03/22	0	273.17	0	0.00	272.50	0	258	0.00%
2022/03/21	0	274.50	0	0.00	275.00	0	256	0.00%
2022/03/18	0	275.19	2	273.00	274.50	-2	257	-0.77%
2022/03/17	0.1	277.91	1	273.00	277.00	-0.9	252	-0.35%
2022/03/16	4	279.25	2	281.50	276.00	2	247	0.81%
2022/03/14	4	310.50	5	308.00	312.00	-1	235	-0.43%
2022/03/11	2	301.25	29.1	296.93	300.50	-27.1	220	-12.28%
2022/03/10	1	280.00	0	0.00	281.00	1	196	0.51%
2022/03/09	1	264.00	0	0.00	276.00	1	197	0.51%
2022/03/08	3.1	262.05	0	0.00	259.50	3.1	197	1.57%
2022/03/07	0	269.50	0	0.00	270.00	0	199	0.00%
2022/03/04	2	278.75	0	0.00	280.00	2	212	0.94%
2022/03/02	0	283.00	9.1	284.01	284.50	-9.1	229	-3.98%
2022/03/01	1	275.50	1	281.00	284.50	0	235	0.00%
2022/02/25	3	274.00	4	273.13	270.00	-1	242	-0.41%
2022/02/24	0	274.50	0	0.00	273.00	0	250	0.00%
2022/02/22	0	0.00	0.2	287.60	288.00	-0.2	261	-0.08%
2022/02/21	0	0.00	0.1	289.40	286.00	-0.1	258	-0.02%
2022/02/18	0	287.50	1.2	288.75	290.00	-1.2	267	-0.44%
2022/02/17	1	289.00	3	288.00	289.00	-2	268	-0.74%
2022/02/16	0	287.00	1	287.50	288.00	-1	270	-0.37%
2022/02/15	1	287.50	0	0.00	287.00	1	275	0.36%
2022/02/14	0	0.00	1	280.50	281.50	-1	274	-0.36%
2022/02/11	3	280.33	1	278.00	280.00	2	268	0.74%
2022/02/10	0	270.00	0	0.00	267.50	0	259	0.00%
2022/02/07	1	267.00	0	0.00	266.50	1	256	0.39%
2022/01/25	2	264.50	1	264.50	266.00	1	260	0.38%
2022/01/24	0	265.00	0	0.00	265.50	0	261	0.00%
2022/01/21	0	0.00	4	265.50	266.50	-4	266	-1.50%
2022/01/20	0	268.00	0	0.00	267.00	0	266	0.00%
2022/01/14	0	276.50	0	0.00	277.00	0	269	0.00%
2022/01/12	5	276.60	0	0.00	279.00	5	269	1.85%
2022/01/10	0	265.50	0	0.00	264.00	0	267	0.01%
2022/01/07	0	268.82	0	0.00	268.00	0	266	0.01%
2022/01/06	0	274.38	0	0.00	273.00	0	267	0.00%
2022/01/05	0	278.11	0	0.00	276.50	0	272	0.00%
2022/01/04	0	280.50	0	281.00	280.00	0	286	0.00%
2021/12/29	0	281.50	0	0.00	282.00	0	312	0.00%
2021/12/28	0	282.50	0	0.00	281.00	0	324	0.00%
2021/12/24	0	280.10	0	0.00	280.50	0	327	0.00%
2021/12/23	0	280.90	0	0.00	281.00	0	331	0.00%
2021/12/22	1	284.00	1	286.50	284.00	0	333	0.00%
2021/12/21	0	281.00	0	0.00	281.50	0	330	0.00%
2021/12/20	0	278.00	0	0.00	275.50	0	329	0.00%
2021/12/17	1	275.50	0	0.00	275.00	1	332	0.30%
2021/12/16	0	278.50	0	0.00	277.50	0	334	0.00%
2021/12/15	0	279.00	0	0.00	278.50	0	335	0.00%
2021/12/14	0	279.83	0	0.00	280.50	0	337	0.00%
2021/12/13	0	280.00	0	0.00	278.00	0	337	0.00%
2021/12/10	1	279.01	1	286.00	280.00	0	337	0.00%
2021/12/09	2	279.55	3	282.00	280.00	-1	336	-0.29%
2021/12/03	0	273.75	0	0.00	274.00	0	326	0.00%
2021/12/02	0	271.00	0	0.00	270.00	0	323	0.00%
2021/12/01	2.1	276.70	0	0.00	273.00	2.1	322	0.66%
2021/11/30	105	278.61	0	0.00	283.50	105	316	33.15%	大買/鉅額交易
2021/11/29	2.2	268.68	1	269.00	266.50	1.2	306	0.39%
2021/11/26	2	273.75	0	0.00	269.50	2	304	0.66%
2021/11/25	3	268.17	3	267.00	270.50	0	305	0.00%
2021/11/24	3.3	275.37	0	0.00	270.50	3.3	299	1.11%
2021/11/23	0	280.00	2	279.50	278.00	-2	291	-0.68%
2021/11/22	0	285.17	0	0.00	284.00	0	286	0.00%
2021/11/19	1	294.47	1	286.00	287.00	0	288	0.00%
2021/11/18	1	282.10	0	0.00	284.50	1	284	0.36%
2021/11/17	3	288.99	35	292.00	288.00	-32	279	-11.42%
2021/11/16	0	292.61	0	0.00	290.50	0	273	0.01%
2021/11/15	17	294.59	0	0.00	292.00	17	276	6.16%
2021/11/12	2	294.27	1	297.00	294.00	1	279	0.36%
2021/11/11	6	305.66	1	301.00	302.00	5	274	1.83%
2021/11/09	0	307.50	1	308.00	306.50	-1	277	-0.36%
2021/11/08	0	311.00	0	0.00	308.00	0	281	0.01%
2021/11/05	3	310.67	1	311.00	311.00	2	293	0.69%
2021/11/04	0	0.00	2	318.00	310.50	-2	298	-0.67%
2021/11/03	2	320.25	0	0.00	316.00	2	302	0.66%
2021/11/02	2	318.00	1	317.00	317.00	1	306	0.33%
2021/11/01	2	316.25	1	315.52	317.00	1	308	0.32%
2021/10/27	1	306.50	0	0.00	304.50	1	325	0.31%
2021/10/26	1	301.53	1	304.50	304.50	0	332	0.00%
2021/10/25	1	303.00	1	306.50	304.00	0	346	0.00%
2021/10/20	0	0.00	8	314.25	313.50	-8	404	-1.98%
2021/10/18	0	0.00	2	314.25	312.50	-2	440	-0.45%
2021/10/14	1	331.50	4	329.25	328.00	-3	517	-0.58%
2021/10/13	1	345.00	1	342.00	335.00	0	544	0.00%
2021/10/12	0	0.00	10	350.50	345.00	-10	549	-1.82%
2021/10/07	1	333.50	0	0.00	335.50	1	541	0.18%
2021/10/06	0	330.50	2	320.79	324.00	-2	545	-0.37%
2021/10/05	3	315.17	0	318.50	318.50	3	541	0.55%
2021/10/01	2	301.00	0	0.00	302.00	2	562	0.36%
2021/09/29	0	298.50	0	0.00	297.00	0	585	0.00%
2021/09/27	0	305.50	0	0.00	309.00	0	620	0.00%
2021/09/24	2	306.00	0	0.00	307.00	2	638	0.31%
2021/09/16	1	290.50	0	0.00	292.00	1	792	0.13%
2021/09/13	5	302.20	37	302.57	300.00	-32	940	-3.40%
2021/09/10	0	302.50	0	0.00	299.50	0	965	0.00%
2021/09/09	0	303.00	0	0.00	302.50	0	998	0.00%
2021/09/03	0	0.00	1	317.50	314.00	-1	1,020	-0.10%
2021/09/01	10	312.60	0	0.00	312.00	10	1,020	0.98%
2021/08/31	28	319.39	165	315.31	314.00	-137	1,022	-13.40%	大賣/鉅額交易
2021/08/30	7	311.57	0	0.00	311.00	7	1,014	0.69%
2021/08/25	1	314.00	0	0.00	310.50	1	1,070	0.09%
2021/08/24	0	304.00	65	302.59	303.00	-65	1,081	-6.01%
2021/08/20	0	303.00	0	0.00	300.50	0	1,078	0.00%
2021/08/19	1	297.50	0	0.00	297.50	1	1,089	0.09%
2021/08/16	0.3	309.00	7	311.64	311.00	-6.7	1,121	-0.60%
2021/08/11	0	325.00	0	0.00	323.50	0	1,136	0.00%
2021/08/10	0.2	338.00	0	336.50	335.00	0.2	1,138	0.02%
2021/08/09	0	329.50	0	0.00	325.50	0	1,160	0.00%
2021/08/05	0	0.00	1	341.50	335.00	-1	1,189	-0.08%
2021/08/04	1.3	339.69	0	0.00	339.00	1.3	1,203	0.11%
2021/08/03	0.5	355.00	0.4	362.50	351.00	0.1	1,206	0.01%
2021/07/29	0	0.00	1	366.50	368.00	-1	1,216	-0.08%
2021/07/28	1	347.00	1	350.50	345.50	0	1,207	0.00%
2021/07/27	5	359.00	14	368.68	359.00	-9	1,208	-0.74%
2021/07/26	2	375.50	2	376.50	378.50	0	1,207	0.00%
2021/07/23	1	353.50	1	350.00	363.00	0	1,190	0.00%
2021/07/22	5	356.50	1	356.50	362.00	4	1,175	0.34%
2021/07/20	2	345.25	12.2	352.79	342.50	-10.2	1,143	-0.89%
2021/07/19	8.2	349.50	5.1	338.80	349.50	3	1,086	0.28%
2021/07/16	0	0.00	2	317.75	318.00	-2	1,063	-0.19%
2021/07/14	0	305.00	0	0.00	303.50	0	1,059	0.00%
2021/07/13	4.2	313.01	0	0.00	305.50	4.2	1,053	0.40%
2021/07/12	2	321.25	9	325.56	321.50	-7	1,046	-0.67%
2021/07/09	0	331.00	45	327.26	326.00	-45	1,051	-4.28%
2021/07/08	53	336.50	7	339.00	338.00	46	1,050	4.38%
2021/07/07	30	330.08	1	329.50	322.50	29	1,046	2.77%
2021/07/06	4.1	323.14	3.1	329.88	322.00	1	1,058	0.10%
2021/07/05	4.2	323.79	2	329.75	336.50	2.2	1,064	0.21%
2021/07/02	9	337.99	0	0.00	336.00	9	1,047	0.86%
2021/07/01	0.1	344.84	41	333.49	334.50	-40.9	1,048	-3.90%
2021/06/30	3.1	356.03	14	347.86	345.00	-10.9	1,063	-1.02%
2021/06/29	2	345.50	9.1	345.59	345.50	-7.1	1,085	-0.65%
2021/06/28	41	353.09	6	355.25	352.00	35	1,135	3.08%
2021/06/25	84.2	360.94	43.1	356.91	352.00	41	1,130	3.63%
2021/06/24	32	409.36	15.8	420.82	386.00	16.2	1,051	1.54%
2021/06/23	14.9	408.38	13.4	396.06	414.00	1.6	1,025	0.15%
2021/06/22	14	375.04	51.1	366.59	376.50	-37.1	1,012	-3.66%
2021/06/21	65.1	339.88	21	351.10	342.50	44.1	1,014	4.34%
2021/06/18	6	335.83	6	330.54	337.00	0	1,009	0.00%
2021/06/17	6	315.58	39.1	318.44	315.50	-33.1	1,002	-3.30%
2021/06/16	0	0.00	1	311.00	311.00	-1	1,082	-0.09%
2021/06/11	1	310.50	4	308.50	308.50	-3	1,182	-0.25%
2021/06/09	0	0.00	2	309.50	306.50	-2	1,248	-0.16%
2021/06/07	0	0.00	2	306.75	307.00	-2	1,269	-0.16%
2021/06/04	0	0.00	6	307.42	307.00	-6	1,273	-0.47%
2021/06/03	9	316.56	3	327.67	313.00	6	1,268	0.47%
2021/06/02	0	0.00	1	317.50	324.50	-1	1,241	-0.08%
2021/06/01	20	311.95	19	317.50	306.50	1	1,228	0.08%
2021/05/31	0	0.00	1	304.50	304.00	-1	1,214	-0.08%
2021/05/28	0	0.00	3	307.83	305.50	-3	1,216	-0.25%
2021/05/27	1	303.00	0	0.00	303.00	1	1,217	0.08%
2021/05/26	1	311.00	1	309.50	313.00	0	1,211	0.00%
2021/05/25	0	0.00	1	306.00	295.00	-1	1,199	-0.08%
2021/05/24	1	292.50	0	0.00	294.00	1	1,182	0.08%
2021/05/21	0	0.00	1	304.00	303.00	-1	1,191	-0.08%
2021/05/17	0	0.00	2	290.50	281.00	-2	1,198	-0.17%
2021/05/14	0.5	315.00	0	0.00	311.50	0.5	1,176	0.04%
2021/05/11	0	0.00	1	324.00	307.00	-1	1,126	-0.09%
2021/05/10	2	328.50	5.1	327.01	329.50	-3.1	1,111	-0.28%
2021/05/07	1	310.00	0	0.00	311.00	1	1,099	0.09%
2021/05/06	0	0.00	0	298.00	306.00	0	1,101	0.00%
2021/05/04	4	295.50	4	316.49	295.50	0	1,097	0.00%
2021/05/03	1	315.00	6	319.19	309.50	-5	1,090	-0.46%
2021/04/29	1	308.97	24	311.07	309.50	-23	1,077	-2.14%
2021/04/28	0	0.00	3	294.17	294.00	-3	1,062	-0.28%
2021/04/27	0	0.00	3	297.50	296.50	-3	1,067	-0.28%
2021/04/23	0	0.00	3	287.50	288.50	-3	1,081	-0.28%
2021/04/22	3.1	294.05	3	284.83	285.50	0.1	1,091	0.01%
2021/04/19	2	298.00	4	296.00	297.00	-2	1,102	-0.18%
2021/04/16	0	0.00	0	305.50	301.00	0	1,113	0.00%
2021/04/15	27	300.67	0	0.00	300.00	27	1,135	2.38%
2021/04/14	0	293.00	5	294.60	295.50	-5	1,159	-0.43%
2021/04/13	0.5	296.00	1	299.97	290.50	-0.6	1,160	-0.05%
2021/04/12	0.1	325.67	2	333.50	303.00	-1.9	1,153	-0.17%
2021/04/09	30	332.83	32.2	335.61	336.00	-2.2	1,139	-0.19%
2021/04/08	2	327.25	2	328.00	328.00	0	1,131	0.00%
2021/04/07	8	327.75	3	331.67	328.00	5	1,123	0.44%
2021/04/06	6	334.67	3	339.17	329.00	3	1,117	0.27%
2021/04/01	9	331.06	7	331.50	336.00	2	1,090	0.18%
2021/03/31	16.2	331.01	73.1	330.71	323.00	-56.9	1,061	-5.36%
2021/03/30	368	317.52	17	315.24	313.50	351	998	35.14%	大買/鉅額交易
2021/03/26	23	311.63	17	309.62	311.00	6	995	0.60%
2021/03/25	18	307.19	3	310.33	304.50	15	966	1.55%
2021/03/24	6	312.00	22	315.82	320.00	-16	973	-1.64%
2021/03/23	0	0.00	21	298.62	300.00	-21	996	-2.11%
2021/03/22	36	311.15	1	307.50	313.00	35	1,058	3.31%
2021/03/19	36	310.71	28.3	311.11	304.00	7.7	1,077	0.71%
2021/03/18	10.1	310.25	6	310.42	311.00	4.1	1,001	0.41%
2021/03/17	6	279.33	6	282.33	283.00	0	960	0.00%
2021/03/16	2	275.25	5	279.50	278.00	-3	952	-0.31%
2021/03/15	4	270.50	4	271.75	263.50	0	933	0.00%
2021/03/12	0	260.75	0	0.00	260.00	0	918	0.00%
2021/03/11	9	255.83	3	259.50	259.50	6	922	0.65%
2021/03/10	0	249.75	0	0.00	250.00	0	909	0.00%
2021/03/09	0	243.00	0	0.00	243.00	0	918	0.00%
2021/03/08	0	246.00	0	0.00	243.00	0	938	0.00%
2021/03/05	2	245.00	1	246.00	246.00	1	951	0.11%
2021/03/03	5	233.40	0	0.00	242.00	5	984	0.51%
2021/03/02	2	238.50	0	0.00	235.00	2	992	0.20%
2021/02/26	1	242.50	1	244.00	242.00	0	1,008	0.00%
2021/02/25	2	246.00	2	244.00	243.50	0	1,064	0.00%
2021/02/24	0	0.00	1	252.00	251.00	-1	1,090	-0.09%
2021/02/23	4	259.25	3	256.17	252.00	1	1,127	0.09%
2021/02/22	8	254.88	9	253.28	251.50	-1	1,213	-0.08%
2021/02/19	3	248.50	3	250.00	250.00	0	1,231	0.00%
2021/02/18	2	244.00	4	241.75	243.00	-2	1,252	-0.16%
2021/02/05	1	225.00	0	0.00	226.00	1	1,282	0.08%
2021/02/04	0	0.00	0	226.00	221.50	0	1,300	0.00%
2021/02/03	0	0.00	1	227.50	225.00	-1	1,314	-0.08%
2021/02/02	0	229.00	5	226.00	225.50	-5	1,334	-0.37%
2021/01/28	1	231.00	1.7	232.71	230.00	-0.7	1,513	-0.05%
2021/01/27	0	0.00	1.3	238.34	238.00	-1.3	1,622	-0.08%
2021/01/26	0	0.00	6	237.35	238.00	-6	1,632	-0.37%
2021/01/25	1.1	243.64	2	244.50	245.00	-0.9	1,641	-0.05%
2021/01/22	1	240.00	6	239.33	238.00	-5	1,647	-0.30%
2021/01/21	0	0.00	5	237.40	238.00	-5	1,664	-0.30%
2021/01/20	0.1	240.50	5	238.00	237.00	-5	1,676	-0.30%
2021/01/19	1.2	248.25	13	244.69	244.50	-11.8	1,687	-0.70%
2021/01/18	0	0.00	2	247.75	248.50	-2	1,721	-0.12%
2021/01/15	0.1	244.36	31	240.55	237.00	-30.9	1,793	-1.72%
2021/01/14	5.4	249.90	0	0.00	247.50	5.4	1,795	0.30%
2021/01/13	1	255.00	0	0.00	253.00	1	1,805	0.06%
2021/01/12	8	267.44	11	259.23	256.50	-3	1,804	-0.17%
2021/01/11	0	0.00	1.4	268.85	268.50	-1.4	1,808	-0.07%
2021/01/08	0.1	265.00	2.2	264.26	266.50	-2.1	1,821	-0.12%
2021/01/07	1.1	259.46	1.1	264.18	268.00	0	1,815	0.00%
2021/01/06	25	252.42	0	0.00	251.00	25	1,828	1.37%
2021/01/05	0.2	246.00	1	248.50	250.50	-0.8	1,825	-0.04%
2021/01/04	4	237.00	3	238.67	242.00	1	1,825	0.05%
2020/12/31	1.3	239.52	1	239.00	239.00	0.3	1,825	0.01%
2020/12/30	1	246.00	3	245.67	245.50	-2	1,835	-0.11%
2020/12/29	0.1	248.00	0	0.00	245.50	0.1	1,852	0.01%
2020/12/25	23	245.43	23	248.87	245.50	0	1,904	0.00%
2020/12/24	1	251.00	0	0.00	247.50	1	1,915	0.05%
2020/12/23	0	0.00	3	251.50	254.50	-3	1,929	-0.16%
2020/12/22	4	250.13	2	249.75	240.50	2	1,957	0.10%
2020/12/21	2	254.75	4	254.88	253.00	-2	1,979	-0.10%
2020/12/18	11	251.86	10	253.65	252.00	1	1,999	0.05%
2020/12/17	18	241.69	108.4	238.81	253.00	-90.4	2,009	-4.50%	大賣/
2020/12/16	10.2	231.04	18	224.36	241.50	-7.8	2,072	-0.38%
2020/12/15	3.5	232.65	15	234.23	225.50	-11.5	2,140	-0.54%
2020/12/14	0	0.00	2	245.50	245.50	-2	2,117	-0.09%
2020/12/11	1	251.50	1	255.00	252.00	0	2,146	0.00%
2020/12/10	29	257.40	22	258.18	257.50	7	2,150	0.33%
2020/12/09	13	274.42	0	0.00	263.00	13	2,194	0.59%
2020/12/08	1	271.00	1	276.00	271.50	0	2,228	0.00%
2020/12/07	13	276.54	1	281.50	275.00	12	2,265	0.53%
2020/12/04	0	0.00	2	284.25	286.00	-2	2,283	-0.09%
2020/12/03	3	285.17	5	286.00	288.00	-2	2,319	-0.09%
2020/12/02	3	285.00	3	288.00	283.50	0	2,429	0.00%
2020/12/01	3	292.00	0	0.00	292.00	3	2,470	0.12%
2020/11/30	3	300.67	14	298.50	296.50	-11	2,461	-0.45%
2020/11/27	2	296.00	21	298.55	296.50	-19	2,429	-0.78%
2020/11/25	3	300.00	12	298.75	293.00	-9	2,417	-0.37%
2020/11/24	17	297.18	10	299.45	295.00	7	2,401	0.29%
2020/11/23	1	298.50	1	299.00	293.00	0	2,348	0.00%
2020/11/20	5	300.40	2	297.75	296.50	3	2,323	0.13%
2020/11/19	16	300.66	21	302.14	298.00	-5	2,290	-0.22%
2020/11/18	5	286.00	3	283.33	282.00	2	2,194	0.09%
2020/11/17	2	278.75	8	277.69	277.00	-6	2,172	-0.28%
2020/11/16	11	274.00	1	275.50	276.00	10	2,187	0.46%
2020/11/13	10	277.00	10	270.75	272.00	0	2,213	0.00%
2020/11/12	0	0.00	7	278.50	279.50	-7	2,221	-0.32%
2020/11/11	7	275.50	2	272.25	275.50	5	2,221	0.23%
2020/11/10	2	267.25	6	275.75	266.00	-4	2,325	-0.17%
2020/11/09	8	279.44	2	276.50	280.00	6	2,397	0.25%
2020/11/06	22	275.64	21	275.98	275.00	1	2,445	0.04%
2020/11/05	71	273.42	64	269.08	277.50	7	2,472	0.28%
2020/11/04	14	265.29	8	266.88	259.00	6	2,377	0.25%
2020/11/03	1	255.00	1	253.50	255.00	0	2,289	0.00%
2020/10/30	1	254.50	0	0.00	256.50	1	2,383	0.04%
2020/10/29	1	256.50	1	259.00	262.00	0	2,454	0.00%
2020/10/27	1	261.00	2	260.50	263.00	-1	2,538	-0.04%
2020/10/26	2	260.25	0	0.00	258.50	2	2,686	0.07%
2020/10/23	8	272.25	10	271.65	262.00	-2	2,670	-0.07%
2020/10/21	3	258.00	28	257.93	253.50	-25	2,632	-0.95%
2020/10/19	0	0.00	1	253.50	261.00	-1	2,663	-0.04%
2020/10/16	2	260.75	2	258.75	255.50	0	2,673	0.00%
2020/10/15	4	272.38	5	270.00	264.50	-1	2,698	-0.04%
2020/10/14	5	275.40	4	271.13	269.00	1	2,733	0.04%
2020/10/13	1.3	261.63	2	261.50	261.50	-0.7	2,717	-0.02%
2020/10/08	1	267.00	1	269.00	267.00	0	2,766	0.00%
2020/10/07	0	0.00	1	273.00	270.00	-1	2,778	-0.04%
2020/10/06	2	268.25	1	273.00	267.00	1	2,795	0.04%
2020/10/05	9	266.67	10	271.75	272.00	-1	2,812	-0.04%
2020/09/30	1	257.50	2	256.25	263.00	-1	2,828	-0.04%
2020/09/29	1	261.00	9	261.89	258.50	-8	2,851	-0.28%
2020/09/28	2	267.50	1	262.50	267.50	1	2,905	0.03%
2020/09/25	5	264.50	4	264.00	265.00	1	3,030	0.03%
2020/09/24	21	272.05	26	270.50	272.00	-5	3,020	-0.17%
2020/09/23	20	276.28	26	284.98	276.00	-6	3,160	-0.19%
2020/09/22	1	282.00	4	283.37	281.50	-3	3,163	-0.09%
2020/09/21	22	297.07	15	296.03	290.00	7	3,143	0.22%
2020/09/18	10	302.45	5	297.40	291.00	5	3,076	0.16%
2020/09/17	2	281.00	8	278.63	279.00	-6	3,057	-0.20%
2020/09/16	9	278.94	1	279.00	280.00	8	3,091	0.26%
2020/09/14	28	268.05	30	263.25	278.50	-2	3,137	-0.06%
2020/09/11	14	265.50	26	269.60	262.00	-12	3,199	-0.38%
2020/09/10	6	287.25	3	292.17	286.00	3	3,379	0.09%
2020/09/09	4	293.38	2	290.50	297.00	2	3,402	0.06%
2020/09/08	10	293.70	8	284.75	290.00	2	3,444	0.06%
2020/09/07	23	302.78	20	297.80	286.50	3	3,521	0.09%
2020/09/04	3	294.17	2.1	294.38	297.00	0.9	3,509	0.03%
2020/09/03	0	0.00	6	268.00	270.00	-6	3,593	-0.17%
2020/08/28	0.1	243.50	0	0.00	244.00	0.1	4,489	0.00%
2020/08/26	0	0.00	2	241.50	245.50	-2	4,643	-0.04%
2020/08/25	5	235.00	0	0.00	232.00	5	4,686	0.11%
2020/08/24	1	236.00	0	0.00	236.00	1	4,804	0.02%
2020/08/21	2	248.00	0	0.00	240.00	2	5,011	0.04%
2020/08/20	1	249.50	3	246.67	242.00	-2	5,212	-0.04%
2020/08/19	1	254.00	6	262.17	268.00	-5	5,249	-0.10%
2020/08/18	7	224.43	2	226.50	244.00	5	5,403	0.09%
2020/08/14	15	193.60	29	199.16	202.00	-14	5,662	-0.25%
2020/08/13	14	193.14	8	192.44	184.00	6	5,716	0.10%
2020/08/12	9	186.33	9	187.44	189.50	0	5,931	0.00%
2020/08/11	224	181.77	29	181.78	191.50	195	6,049	3.22%	大買/鉅額交易
2020/08/10	3	179.67	12	179.92	178.00	-9	6,235	-0.14%
2020/08/07	9	179.61	18	184.33	179.00	-9	6,369	-0.14%
2020/08/06	33	185.12	6	186.83	183.50	27	6,528	0.41%
2020/08/05	2	179.50	12	179.75	182.00	-10	6,580	-0.15%
2020/08/04	12	179.04	44	178.75	176.50	-32	6,633	-0.48%
2020/08/03	52	178.35	16	177.69	175.50	36	6,769	0.53%
2020/07/31	19	175.66	8	175.69	176.00	11	6,832	0.16%
2020/07/30	24	178.33	27	179.24	179.00	-3	6,840	-0.04%
2020/07/29	4	168.38	3	169.00	168.00	1	6,696	0.01%
2020/07/28	13	170.27	15	170.23	173.00	-2	6,699	-0.03%
2020/07/27	0	0.00	6	165.17	165.00	-6	6,686	-0.09%
2020/07/24	1	174.00	1.6	167.11	166.00	-0.6	6,716	-0.01%
2020/07/23	0	0.00	0.1	173.50	174.00	-0.1	6,796	0.00%
2020/07/22	0	0.00	0	170.00	170.00	0	6,804	0.00%
2020/07/21	2	166.00	7	168.86	169.50	-5	6,813	-0.07%
2020/07/20	11	163.64	5	163.40	160.50	6	6,908	0.09%
2020/07/16	0	0.00	2	171.00	175.00	-2	6,941	-0.03%
2020/07/15	4	171.38	4	170.00	168.00	0	6,926	0.00%
2020/07/14	1	177.00	0	173.00	172.00	1	6,917	0.01%
2020/07/13	1	177.50	7.1	177.24	178.00	-6.1	6,911	-0.09%
2020/07/10	9	170.56	16	171.91	173.50	-7	6,918	-0.10%
2020/07/09	8	178.81	11	176.36	176.50	-3	6,925	-0.04%
2020/07/08	41	181.21	37	182.65	180.00	4	6,934	0.06%
2020/07/07	5	183.90	5	179.90	178.50	0	6,903	0.00%
2020/07/06	30.1	183.93	26	186.54	186.50	4.1	6,883	0.06%
2020/07/03	2	173.00	5	174.80	177.00	-3	6,771	-0.04%
2020/07/02	28	178.71	24.1	179.94	174.00	3.9	6,770	0.06%
2020/07/01	15.1	174.82	13	173.04	172.50	2.1	6,614	0.03%
2020/06/30	11	172.73	16	171.28	173.00	-5	6,593	-0.08%
2020/06/29	41	169.41	40	169.68	168.50	1	6,618	0.02%
2020/06/24	11	174.86	13	173.77	168.00	-2	6,594	-0.03%
2020/06/23	9	174.94	8	174.81	175.50	1	6,506	0.02%
2020/06/22	9	174.33	10	174.25	172.00	-1	6,511	-0.02%
2020/06/19	5	170.00	0	0.00	173.50	5	6,471	0.08%
2020/06/18	17	174.68	28	173.34	169.00	-11	6,444	-0.17%
2020/06/17	33	171.14	34	170.91	170.00	-1	6,328	-0.02%
2020/06/16	9	163.83	13	164.73	160.50	-4	6,116	-0.07%
2020/06/15	39	159.56	39	161.38	159.50	0	6,085	0.00%
2020/06/12	28	164.25	19	164.61	161.50	9	6,040	0.15%
2020/06/11	46	170.17	49	169.84	171.00	-3	5,955	-0.05%
2020/06/10	11	167.95	18	169.33	166.00	-7	5,878	-0.12%
2020/06/09	155	174.07	144	171.98	167.00	11	5,770	0.19%	大買/大賣/
2020/06/08	17	167.29	6	167.25	171.50	11	5,392	0.20%
2020/06/05	8	152.56	23	151.65	156.00	-15	5,238	-0.29%
2020/06/04	587	143.21	3	141.50	142.00	584	5,032	11.61%	大買/鉅額交易
2020/06/03	3	140.17	4	142.25	139.50	-1	4,976	-0.02%
2020/06/02	2	141.00	46	140.26	139.00	-44	4,909	-0.90%
2020/06/01	10	138.60	1	139.50	140.00	9	4,867	0.18%
2020/05/29	12	139.38	22	138.66	142.00	-10	4,834	-0.21%
2020/05/28	22	144.55	15	144.80	137.00	7	4,729	0.15%
2020/05/27	16	140.00	12	140.04	142.50	4	4,536	0.09%
2020/05/26	4	141.88	8	138.00	136.00	-4	4,396	-0.09%
2020/05/25	52	141.85	54	145.44	141.50	-2	4,331	-0.05%
2020/05/22	16	138.34	19	138.55	141.00	-3	4,180	-0.07%
2020/05/21	8	129.69	6	130.50	131.00	2	3,975	0.05%
2020/05/20	23	124.54	26	127.75	130.50	-3	3,910	-0.08%
2020/05/19	55	129.75	44	128.76	127.00	11	3,769	0.29%
2020/05/18	10	129.85	13	131.50	133.00	-3	3,513	-0.09%
2020/05/15	36	117.76	42	118.14	121.00	-6	3,353	-0.18%
2020/05/14	4	111.63	9	112.39	110.00	-5	3,145	-0.16%
2020/05/13	17	111.88	12	112.71	108.50	5	3,021	0.17%
2020/05/12	21	107.21	20	108.20	106.50	1	2,883	0.03%
2020/05/11	3	103.33	6	103.00	108.00	-3	2,798	-0.11%
2020/05/08	30	99.34	28.1	101.58	98.50	1.9	2,754	0.07%
2020/05/07	11	91.85	12	93.28	96.10	-1	2,596	-0.04%
2020/05/06	4.1	86.10	5	87.12	87.40	-0.9	2,675	-0.03%
2020/05/05	2	84.90	6	84.88	84.10	-4	2,669	-0.15%
2020/05/04	1	84.70	2	86.05	84.60	-1	2,780	-0.04%
2020/04/30	5	86.32	2	86.90	86.00	3	2,902	0.10%
2020/04/29	3	87.23	19	87.16	87.10	-16	3,163	-0.51%
2020/04/28	6	85.32	4	85.95	86.10	2	3,283	0.06%
2020/04/27	1	83.80	0	0.00	84.20	1	3,286	0.03%
2020/04/24	2	83.50	12	82.66	82.40	-10	3,375	-0.30%
2020/04/23	8	83.44	23	83.13	83.90	-15	3,675	-0.41%
2020/04/22	36	79.02	22	78.65	80.80	14	3,712	0.38%
2020/04/21	1	76.30	3	74.93	74.60	-2	3,673	-0.05%
2020/04/20	1	74.00	3	75.03	75.90	-2	3,653	-0.05%
2020/04/17	4	75.00	5	74.18	74.00	-1	3,638	-0.03%
2020/04/16	2	73.85	8	73.95	74.50	-6	3,617	-0.17%
2020/04/15	10	76.69	5	74.44	74.40	5	3,607	0.14%
2020/04/14	7	75.80	9	75.29	76.30	-2	3,573	-0.06%
2020/04/13	8	75.16	8	74.55	72.80	0	3,553	0.00%
2020/04/10	0	0.00	11	71.69	70.80	-11	3,504	-0.31%
2020/04/09	14	70.38	12	71.83	72.10	2	3,491	0.06%
2020/04/08	3	69.30	1	69.00	70.00	2	3,455	0.06%
2020/04/07	9	67.14	1	67.50	67.10	8	3,463	0.23%
2020/04/06	1	64.80	0	0.00	64.90	1	3,429	0.03%
2020/04/01	1	63.70	1	63.10	63.50	0	3,410	0.00%
2020/03/31	1	64.70	2	65.10	64.30	-1	3,396	-0.03%
2020/03/30	5	61.92	9	61.16	62.50	-4	3,347	-0.12%
2020/03/27	8	64.99	17	65.03	62.40	-9	3,333	-0.27%
2020/03/26	23	62.60	9	61.79	63.70	14	3,296	0.42%
2020/03/25	5	57.50	2	59.80	60.10	3	3,256	0.09%
2020/03/24	4	55.35	4	54.65	54.70	0	3,230	0.00%
2020/03/23	3	51.40	0	0.00	51.90	3	3,217	0.09%
2020/03/20	17	51.49	8	51.98	53.10	9	3,209	0.28%
2020/03/19	7	50.11	39	50.03	48.35	-32	3,207	-1.00%
2020/03/18	4	57.00	12	57.23	53.70	-8	3,180	-0.25%
2020/03/17	12	57.47	11	58.75	56.70	1	3,168	0.03%
2020/03/16	3	59.30	4	60.65	59.10	-1	3,177	-0.03%
2020/03/13	13	64.15	3	63.67	64.00	10	3,185	0.31%
2020/03/12	6	71.77	24	70.84	69.60	-18	3,155	-0.57%
2020/03/11	9	78.80	11	78.45	77.30	-2	3,120	-0.06%
2020/03/10	7	74.77	10	75.44	76.60	-3	3,119	-0.10%
2020/03/09	0	0.00	3	79.13	77.80	-3	3,122	-0.10%
2020/03/06	2	80.55	1	80.10	80.10	1	3,121	0.03%
2020/03/05	1	81.10	10	81.78	81.70	-9	3,137	-0.29%
2020/03/04	0	0.00	25	78.19	78.50	-25	3,138	-0.80%
2020/03/03	3	80.80	1	80.30	79.70	2	3,177	0.06%
2020/03/02	1	79.10	6	78.70	79.00	-5	3,256	-0.15%
2020/02/27	10	81.33	11	82.12	80.10	-1	3,266	-0.03%
2020/02/26	6	80.68	12	80.50	80.00	-6	3,277	-0.18%
2020/02/25	0	0.00	8	79.58	79.40	-8	3,401	-0.24%
2020/02/24	1	81.90	8	81.73	81.60	-7	3,396	-0.21%
2020/02/21	5	84.86	5	85.24	84.00	0	3,388	0.00%
2020/02/20	18	85.87	11	84.65	86.00	7	3,388	0.21%
2020/02/19	7	85.03	2	84.80	84.40	5	3,373	0.15%
2020/02/18	4	82.90	0	0.00	82.80	4	3,341	0.12%
2020/02/17	8	85.60	6	84.72	83.80	2	3,408	0.06%
2020/02/14	2	85.75	2	86.35	86.50	0	3,378	0.00%
2020/02/13	7	85.87	9	84.96	84.50	-2	3,367	-0.06%
2020/02/12	5	84.82	24	85.59	86.00	-19	3,352	-0.57%
2020/02/11	41	84.34	33	83.31	84.50	8	3,332	0.24%
2020/02/10	10	81.87	32	82.09	82.40	-22	3,354	-0.66%
2020/02/07	87	87.50	60	87.68	83.60	27	3,354	0.80%
2020/02/06	7	85.53	6	85.43	87.00	1	3,197	0.03%
2020/02/05	19	87.97	8	88.21	85.40	11	3,173	0.35%
2020/02/04	91	89.26	77	85.65	88.30	14	3,095	0.45%
2020/02/03	67	88.17	78	88.32	86.50	-11	3,070	-0.36%
2020/01/31	16	83.70	61	84.08	86.00	-45	2,925	-1.54%
2020/01/30	84	78.48	76	78.64	78.20	8	2,827	0.28%
2020/01/20	56	81.73	46	79.93	82.20	10	2,900	0.34%
2020/01/17	112	81.65	139	81.15	79.00	-27	2,823	-0.96%	大買/大賣/
2020/01/16	27	75.23	28	74.19	76.60	-1	2,544	-0.04%
2020/01/15	15	69.70	3	69.70	69.70	12	2,412	0.50%
2020/01/13	2	63.45	1	62.90	63.00	1	2,690	0.04%
2020/01/09	1	63.00	0	0.00	63.00	1	3,319	0.03%
2020/01/08	1	61.90	8	62.00	61.50	-7	3,350	-0.21%
2020/01/07	4	63.13	1	64.20	62.50	3	3,359	0.09%
2020/01/06	5	66.30	9	65.60	65.40	-4	3,372	-0.12%
2020/01/03	3	66.50	1	67.00	66.30	2	3,474	0.06%
2020/01/02	0	0.00	1	67.30	67.30	-1	3,541	-0.03%
2019/12/31	12	67.49	13	67.65	67.50	-1	3,551	-0.03%
2019/12/30	0	0.00	1	65.90	65.90	-1	3,533	-0.03%
2019/12/26	2	65.90	63	65.80	65.50	-61	3,568	-1.71%
2019/12/24	4	66.45	1	65.70	65.80	3	3,591	0.08%
2019/12/23	4	66.83	0	0.00	66.50	4	3,603	0.11%
2019/12/20	3	67.83	5	67.74	67.00	-2	3,767	-0.05%
2019/12/19	2	66.80	1	66.90	66.80	1	3,833	0.03%
2019/12/18	1	66.50	0	0.00	66.50	1	3,860	0.03%
2019/12/17	0	0.00	1	67.40	67.60	-1	3,883	-0.03%
2019/12/16	2	67.50	6	68.42	68.00	-4	3,905	-0.10%
2019/12/13	1	66.90	2	67.05	66.30	-1	3,910	-0.03%
2019/12/12	1	67.50	1	67.70	67.50	0	3,934	0.00%
2019/12/11	4	68.98	48	68.47	67.80	-44	3,965	-1.11%
2019/12/10	15	68.71	9	68.20	69.30	6	3,989	0.15%
2019/12/09	0	0.00	1	66.60	66.00	-1	4,113	-0.02%
2019/12/06	15	66.56	6	66.30	66.30	9	4,142	0.22%
2019/12/05	1	67.20	2	67.10	66.20	-1	4,187	-0.02%
2019/12/04	8	66.80	3	66.93	66.60	5	4,248	0.12%
2019/12/03	3	68.37	4	68.98	66.90	-1	4,368	-0.02%
2019/12/02	3	68.23	11	67.64	68.60	-8	4,474	-0.18%
2019/11/29	8	69.23	2	69.55	68.60	6	4,538	0.13%
2019/11/28	8	71.24	1	70.70	71.10	7	4,649	0.15%
2019/11/27	29	71.82	18	71.06	71.00	11	4,666	0.24%
2019/11/26	4	70.08	3	70.50	69.10	1	4,733	0.02%
2019/11/25	13	70.13	20	70.39	69.30	-7	4,803	-0.15%
2019/11/22	56	70.75	17.3	70.41	70.70	38.7	4,731	0.82%
2019/11/20	1	64.90	0	65.00	64.50	1	4,555	0.02%
2019/11/19	0	0.00	0	66.00	64.90	0	4,543	0.00%
2019/11/18	1	63.40	0	0.00	63.40	1	4,521	0.02%
2019/11/15	1	63.10	1	63.50	63.10	0	4,512	0.00%
2019/11/14	25	62.74	22	62.92	62.90	3	4,505	0.07%
2019/11/12	3	66.53	0	0.00	67.40	3	4,431	0.07%
2019/11/11	14	67.24	12	66.72	65.80	2	4,416	0.05%
2019/11/08	0	0.00	2	67.00	67.20	-2	4,432	-0.05%
2019/11/07	5	66.86	3	66.23	66.00	2	4,409	0.05%
2019/11/06	1	71.60	2	70.15	70.00	-1	4,353	-0.02%
2019/11/05	2	71.30	2	71.15	70.00	0	4,298	0.00%
2019/11/04	3	71.10	11	71.24	70.40	-8	4,287	-0.19%
2019/11/01	3	69.97	2	70.65	72.00	1	4,248	0.02%
2019/10/31	8	71.89	28	72.76	69.70	-20	4,206	-0.48%
2019/10/30	26	71.47	19	69.85	71.20	7	4,090	0.17%
2019/10/29	8	68.10	6	68.28	68.10	2	3,953	0.05%
2019/10/28	12	69.18	10	69.24	68.50	2	3,914	0.05%
2019/10/25	4	65.20	5	65.46	65.60	-1	3,740	-0.03%
2019/10/24	6	65.37	60	64.58	65.30	-54	3,710	-1.46%
2019/10/23	3	64.63	5.2	64.94	64.10	-2.2	3,684	-0.06%
2019/10/22	44	65.69	42	67.18	65.60	2	3,657	0.05%
2019/10/21	30	66.43	17	66.59	67.40	13	3,559	0.37%
2019/10/18	61	62.56	84	61.88	63.80	-23	3,409	-0.67%
2019/10/17	38	58.58	25	58.86	59.70	13	3,072	0.42%
2019/10/16	1	53.80	19	54.24	54.30	-18	2,871	-0.63%
2019/10/15	4	53.00	5	53.94	52.90	-1	2,922	-0.03%
2019/10/14	19	54.08	16	54.58	53.80	3	2,944	0.10%
2019/10/09	48	56.08	15.5	55.37	55.00	32.5	2,983	1.09%
2019/10/08	24	55.80	6	55.22	56.50	18	2,929	0.61%
2019/10/07	3	53.43	2	53.30	53.10	1	2,867	0.03%
2019/10/04	9	53.26	6	54.12	52.50	3	2,865	0.10%
2019/10/03	16	53.06	3	54.10	53.10	13	2,896	0.45%
2019/10/02	1	54.00	7	53.50	54.00	-6	2,890	-0.21%
2019/10/01	1	52.20	0	0.00	52.30	1	2,887	0.03%
2019/09/27	2	52.05	13	51.92	51.90	-11	2,892	-0.38%
2019/09/26	5	53.80	3	53.93	53.70	2	2,885	0.07%
2019/09/25	59	56.27	55	55.41	54.40	4	2,881	0.14%
2019/09/24	6	54.50	9	54.74	55.30	-3	2,715	-0.11%
2019/09/23	1	52.70	0	0.00	52.60	1	2,631	0.04%
2019/09/20	3	51.17	1	51.50	51.10	2	2,600	0.08%
2019/09/19	8	52.81	7	53.60	52.10	1	2,567	0.04%
2019/09/18	2	52.90	190	52.78	52.90	-188	2,550	-7.37%	大賣/鉅額交易
2019/09/17	4	53.35	14	52.25	53.50	-10	2,530	-0.40%
2019/09/16	1	53.30	9	53.02	52.60	-8	2,502	-0.32%
2019/09/12	13	53.09	30	53.53	52.20	-17	2,461	-0.69%
2019/09/11	44	54.27	27	54.38	54.30	17	2,403	0.71%
2019/09/10	23	52.29	6	52.45	51.70	17	2,253	0.75%
2019/09/09	1	51.20	1	51.90	51.90	0	2,251	0.00%
2019/09/06	68	51.30	21	50.59	50.40	47	2,257	2.08%
2019/09/05	36	53.55	39	52.46	52.00	-3	2,194	-0.14%
2019/09/04	14	54.62	350	54.59	57.70	-336	2,074	-16.20%	大賣/鉅額交易
2019/09/03	9	53.50	33	53.83	53.20	-24	2,007	-1.20%
2019/09/02	30	52.15	50	51.88	53.10	-20	1,911	-1.05%
2019/08/30	19	47.85	26	48.70	49.10	-7	1,762	-0.40%
2019/08/29	73	47.42	75	47.37	48.00	-2	1,691	-0.12%
2019/08/28	54	44.26	12	43.75	44.95	42	1,527	2.75%
2019/08/27	0	0.00	1	40.90	40.90	-1	1,426	-0.07%
2019/08/26	1	40.40	0	0.00	40.35	1	1,420	0.07%
2019/08/23	0	0.00	1	40.65	40.80	-1	1,415	-0.07%
2019/08/22	3	40.38	6	40.50	40.55	-3	1,416	-0.21%
2019/08/21	0	0.00	4	40.11	40.30	-4	1,411	-0.28%
2019/08/20	6	40.86	1	40.95	40.30	5	1,412	0.35%
2019/08/16	3	40.83	33	40.78	40.60	-30	1,396	-2.15%
2019/08/15	2	38.35	0	0.00	40.00	2	1,392	0.14%
2019/08/14	2	39.70	0	0.00	39.20	2	1,387	0.14%
2019/08/13	14	39.61	14	40.11	39.50	0	1,381	0.00%
2019/08/12	5	38.74	0	0.00	39.05	5	1,344	0.37%
2019/08/08	2	38.33	2	38.65	38.65	0	1,353	0.00%
2019/08/07	5	37.89	5	37.71	37.65	0	1,399	0.00%
2019/08/06	12	36.68	3	37.63	38.15	9	1,431	0.63%
2019/08/05	3	36.58	0	0.00	36.60	3	1,423	0.21%
2019/08/02	1	37.80	1	37.85	37.50	0	1,416	0.00%
2019/07/31	1	38.15	1	38.65	38.95	0	1,416	0.00%
2019/07/30	12	38.61	8	38.25	38.15	4	1,406	0.28%
2019/07/29	2	39.70	1	39.35	39.40	1	1,384	0.07%
2019/07/26	15	39.78	0	0.00	39.65	15	1,375	1.09%
2019/07/25	4	39.54	6	39.17	39.80	-2	1,357	-0.15%
2019/07/24	1	40.90	17	40.74	40.00	-16	1,327	-1.20%
2019/07/23	2	40.73	7	41.53	40.65	-5	1,307	-0.38%
2019/07/22	26	42.74	5	43.31	42.90	21	1,260	1.67%
2019/07/19	9	41.40	9	42.03	42.90	0	1,217	0.00%
2019/07/18	14	41.48	6	41.85	41.40	8	1,185	0.68%
2019/07/17	11	42.22	27	41.96	40.70	-16	1,126	-1.42%
2019/07/16	18	41.20	4	41.18	40.95	14	1,037	1.35%
2019/07/15	26	40.56	15	39.32	41.10	11	996	1.10%
2019/07/12	27	38.35	22	38.74	38.10	5	927	0.54%
2019/07/11	5	37.17	0	0.00	37.15	5	876	0.57%
2019/07/10	21	37.12	1	37.20	37.30	20	867	2.31%
2019/07/09	36	37.13	12	37.15	37.65	24	844	2.84%
2019/07/08	6	35.51	11	35.45	35.40	-5	790	-0.63%
2019/07/05	25	35.40	2	35.40	35.40	23	793	2.90%
2019/07/04	50	34.35	5	34.45	34.70	45	773	5.82%
2019/07/03	5	35.04	7	35.24	34.95	-2	763	-0.26%
2019/07/02	3	35.45	0	0.00	35.60	3	747	0.40%
2019/07/01	14	34.94	0	0.00	34.70	14	724	1.93%
2019/06/28	15	34.54	0	0.00	34.55	15	721	2.08%
2019/06/26	0	0.00	6	34.45	34.60	-6	718	-0.84%
2019/06/25	5	34.89	2	34.40	34.55	3	725	0.41%
2019/06/24	36	35.36	10	35.46	35.35	26	710	3.66%
2019/06/21	12	34.75	10	35.59	35.40	2	700	0.29%
2019/06/20	3	34.70	0	0.00	34.70	3	686	0.44%
2019/06/19	1	34.85	0	0.00	34.70	1	684	0.15%
2019/06/18	27	34.54	1	34.55	34.90	26	682	3.81%
2019/06/17	45	35.73	0	35.10	35.10	45	682	6.60%
2019/06/14	4	35.10	20	35.15	35.15	-16	644	-2.48%
2019/06/13	6	34.79	6	34.87	34.55	0	581	0.00%
2019/06/12	1	34.05	0	0.00	34.30	1	556	0.18%
2019/06/11	40	34.09	17	33.58	34.85	23	529	4.34%
2019/06/10	0	0.00	3	32.03	32.05	-3	465	-0.64%
2019/06/06	4	31.65	10	31.65	31.75	-6	467	-1.28%
2019/06/05	6	31.74	0	0.00	31.85	6	467	1.28%
2019/05/31	0	0.00	1	32.20	32.20	-1	473	-0.21%
2019/05/30	0	0.00	0	32.40	32.35	0	470	0.00%
2019/05/29	10	31.95	0	32.00	32.15	10	470	2.13%
2019/05/28	0	0.00	11	32.12	31.95	-11	467	-2.35%
2019/05/24	1	32.00	0	32.10	32.10	1	459	0.22%
2019/05/23	0	0.00	1	31.95	32.20	-1	456	-0.22%
2019/05/22	1	32.85	1	32.70	32.45	0	450	0.00%
2019/05/21	0	0.00	0	33.10	33.25	0	432	0.00%
2019/05/20	0	0.00	0	32.00	32.15	0	423	0.00%
2019/05/16	0	0.00	11	32.35	32.80	-11	404	-2.72%
2019/05/15	54	33.43	6	33.35	33.40	48	384	12.49%
2019/05/14	7	31.66	10	32.30	32.80	-3	333	-0.90%
2019/05/13	5	31.30	0	0.00	31.20	5	297	1.68%
2019/04/30	0	30.00	0	0.00	29.90	0	260	0.00%
2019/04/17	0	30.20	0	0.00	29.95	0	237	0.00%
2019/04/16	0	0.00	1	29.60	30.00	-1	238	-0.42%
2019/04/11	0	0.00	1	30.00	30.00	-1	227	-0.44%
2019/04/02	1	28.70	0	0.00	28.80	1	196	0.51%
2019/03/29	0	0.00	1	28.90	28.90	-1	189	-0.53%
2019/03/28	2	28.63	0	0.00	28.85	2	189	1.05%
2019/03/27	0	28.85	0	0.00	28.85	0	178	0.01%
2019/03/22	1	28.50	0	0.00	28.60	1	174	0.57%
2019/03/21	2	28.95	0	0.00	28.85	2	170	1.17%
2019/03/20	1	28.50	3	28.75	28.75	-2	163	-1.22%
2019/03/18	0	28.10	0	0.00	28.20	0	148	0.00%
2019/03/15	1	28.35	0	0.00	28.15	1	147	0.69%
2019/03/14	1	28.50	0	0.00	28.40	1	146	0.68%
2019/03/11	0	29.10	0	0.00	28.60	0	145	0.01%
2019/03/06	0	28.30	0	0.00	28.30	0	157	0.00%
2019/03/05	0	27.70	0	0.00	27.45	0	144	0.00%
2019/03/04	0	27.80	0	0.00	27.55	0	144	0.00%
2019/02/22	0	27.40	0	0.00	27.35	0	140	0.00%
2019/02/19	0	27.60	0	0.00	27.50	0	139	0.01%
2019/02/18	0	0.00	3	27.30	27.25	-3	138	-2.16%
2019/02/15	0	27.20	0	0.00	27.20	0	137	0.01%
2019/02/14	0	27.55	0	0.00	27.55	0	135	0.00%
2019/02/12	0	27.50	5	27.30	27.65	-5	132	-3.79%
2019/02/11	0	27.20	0	0.00	27.20	0	137	0.00%
2019/01/17	0	26.10	0	0.00	26.05	0	149	0.00%
2019/01/04	2	24.95	0	0.00	24.80	2	150	1.33%
2018/12/28	0	25.15	0	0.00	25.15	0	167	0.00%
2018/12/18	0	26.20	0	0.00	25.95	0	168	0.00%
2018/12/13	0	26.55	0	0.00	26.30	0	169	0.00%
2018/11/30	0	0.00	7	26.48	26.05	-7	177	-3.95%
2018/11/27	0	25.60	0	0.00	25.10	0	162	0.00%
2018/11/23	0	25.10	0	0.00	25.10	0	164	0.00%
2018/11/20	0	25.60	0	0.00	25.40	0	166	0.00%
2018/10/16	1	24.95	0	0.00	24.95	1	166	0.60%
2018/10/15	1	24.05	0	0.00	25.00	1	174	0.57%
2018/10/05	2	25.70	0	0.00	25.70	2	160	1.25%
2018/10/03	4	26.73	0	0.00	26.65	4	164	2.43%
2018/10/02	1	26.80	0	0.00	26.80	1	165	0.60%
2018/10/01	9	26.71	0	0.00	26.80	9	170	5.28%
2018/09/25	0	0.00	5	26.75	26.75	-5	191	-2.61%
2018/09/20	4	26.98	0	0.00	26.80	4	194	2.06%
2018/09/19	2	27.00	5	26.92	26.95	-3	195	-1.54%
2018/09/12	5	26.30	2	26.30	26.40	3	200	1.49%
2018/09/07	1	26.45	0	0.00	26.15	1	209	0.48%
2018/08/30	0	0.00	7	27.01	26.90	-7	286	-2.45%
2018/08/28	0.2	26.80	0	0.00	26.75	0.2	373	0.05%
2018/08/23	1	26.40	0	0.00	26.45	1	428	0.23%
2018/08/22	1	26.35	0	0.00	26.25	1	433	0.23%
2018/08/20	1	25.90	0	0.00	25.85	1	453	0.22%
2018/08/16	4	25.83	0	0.00	25.80	4	460	0.87%
2018/08/15	1	25.80	2	25.95	25.90	-1	462	-0.22%
2018/08/13	17	25.91	0	0.00	25.90	17	461	3.69%
2018/08/10	2	28.08	0	0.00	27.85	2	445	0.45%
2018/08/07	2	28.08	0	0.00	28.10	2	470	0.42%
2018/08/06	1	28.05	0	0.00	28.05	1	473	0.21%
2018/07/27	1	28.15	0	0.00	28.05	1	519	0.19%
2018/07/26	1	28.05	0	0.00	28.10	1	524	0.19%
2018/07/23	2	27.75	0	0.00	27.65	2	542	0.37%
2018/07/20	3	27.70	0	0.00	27.80	3	566	0.53%
2018/07/19	0	27.80	0	0.00	27.70	0	568	0.00%
2018/07/18	8	28.04	11	28.05	27.90	-3	599	-0.50%
2018/07/17	1	28.25	0	0.00	28.05	1	648	0.15%
2018/07/16	0	0.00	1	28.15	28.00	-1	651	-0.15%
2018/07/12	0	0.00	5	28.96	28.85	-5	655	-0.76%
2018/07/11	2	28.30	0	0.00	28.25	2	663	0.30%
2018/07/10	6	28.10	0	0.00	28.15	6	682	0.88%
2018/07/06	7	27.54	0	0.00	27.50	7	718	0.97%
2018/07/04	6	28.69	1	28.65	28.55	5	788	0.63%
2018/07/03	2	29.40	0	0.00	28.65	2	802	0.25%
2018/06/29	1	29.80	1	29.80	29.85	0	885	0.00%
2018/06/28	3	29.60	2	29.65	29.65	1	954	0.10%
2018/06/27	1	29.85	0	0.00	29.80	1	969	0.10%
2018/06/26	0	29.95	2	29.70	29.85	-2	983	-0.20%
2018/06/22	1	30.20	0	0.00	30.20	1	1,033	0.10%
2018/06/21	2	30.50	1	30.40	30.60	1	1,080	0.09%
2018/06/20	6	30.07	0	0.00	30.20	6	1,105	0.54%
2018/06/19	4	30.90	0	0.00	30.80	4	1,138	0.35%
2018/06/15	0	0.00	1	31.70	31.65	-1	1,173	-0.09%
2018/06/14	0	0.00	1	31.70	31.65	-1	1,197	-0.08%
2018/06/13	20	32.19	13	32.00	31.95	7	1,267	0.55%
2018/06/12	3	31.83	0	0.00	31.75	3	1,301	0.23%
2018/06/11	4	32.10	1	32.20	32.30	3	1,439	0.21%
2018/06/06	12	31.83	0	0.00	31.85	12	1,528	0.79%
2018/06/05	3	31.30	0	0.00	31.60	3	1,526	0.20%
2018/06/04	2	31.58	1	32.45	31.50	1	1,475	0.07%
2018/05/30	1	30.30	0	0.00	30.40	1	1,501	0.07%
2018/05/28	21	30.14	2	30.55	30.45	19	1,542	1.23%
2018/05/24	2	29.83	0	0.00	29.75	2	1,578	0.13%
2018/05/21	0	0.00	1	30.30	30.10	-1	1,615	-0.06%
2018/05/16	3	30.73	3	30.30	30.50	0	1,657	0.00%
2018/05/15	1	30.00	0	0.00	29.70	1	1,670	0.06%
2018/05/14	3	29.80	0	0.00	29.85	3	1,721	0.17%
2018/05/10	1	29.55	0	0.00	29.50	1	1,752	0.06%
2018/05/09	3	29.50	1	29.65	29.40	2	1,778	0.11%
2018/05/08	0	0.00	1	30.05	30.05	-1	1,795	-0.06%
2018/05/04	0	0.00	12	30.39	30.40	-12	1,968	-0.61%
2018/05/03	0	31.10	0	0.00	31.00	0	2,060	0.00%
2018/04/30	1	30.80	4	30.93	30.80	-3	2,227	-0.13%
2018/04/27	3	30.45	15	30.20	30.20	-12	2,419	-0.50%
2018/04/26	16	30.48	2	32.38	30.00	14	2,543	0.55%
2018/04/25	0	0.00	10	32.00	31.90	-10	2,537	-0.39%
2018/04/24	6	32.05	15	32.43	31.90	-9	2,605	-0.34%
2018/04/23	20	33.11	7	32.25	33.15	13	2,632	0.49%
2018/04/18	1	31.20	0	0.00	31.20	1	2,616	0.04%
2018/04/17	8	30.81	0	0.00	30.70	8	2,615	0.31%
2018/04/16	12	32.52	0	0.00	31.65	12	2,602	0.46%
2018/04/13	13	33.37	0	0.00	33.40	13	2,589	0.50%
2018/04/12	0.3	33.50	11	32.75	33.45	-10.7	2,573	-0.42%
2018/04/11	3	33.03	5	33.00	32.95	-2	2,556	-0.08%
2018/04/10	4	33.54	30	33.88	33.45	-26	2,531	-1.03%
2018/04/09	4	32.90	3.2	33.23	32.90	0.8	2,480	0.03%
2018/04/03	2	33.35	0	0.00	33.20	2	2,467	0.08%
2018/04/02	16	33.69	15	33.91	33.85	1	2,450	0.04%
2018/03/31	42	34.30	7	33.14	33.80	35	2,382	1.47%
2018/03/30	2	31.90	16	31.64	31.60	-14	2,312	-0.61%
2018/03/29	16	31.43	21	31.73	31.50	-5	2,301	-0.22%
2018/03/28	6	31.28	0	0.00	31.20	6	2,293	0.26%
2018/03/27	11	31.49	2	31.60	31.55	9	2,291	0.39%
2018/03/26	14	31.83	32	32.21	32.20	-18	2,269	-0.79%
2018/03/23	7	30.69	4	30.48	30.60	3	2,220	0.14%
2018/03/22	20	31.58	7	32.01	31.00	13	2,193	0.59%
2018/03/21	16	33.31	9	32.98	32.60	7	2,154	0.32%
2018/03/20	7	32.48	10	32.60	32.50	-3	2,114	-0.14%
2018/03/19	12	33.38	20	33.26	32.60	-8	2,089	-0.38%
2018/03/16	8	32.54	20	32.78	33.35	-12	2,016	-0.60%
2018/03/15	41	32.84	90	32.71	32.75	-49	1,968	-2.49%
2018/03/14	73	31.53	22	31.24	32.10	51	1,820	2.80%
2018/03/13	4	29.34	3	29.20	29.20	1	1,712	0.06%
2018/03/12	2	29.65	0	0.00	29.30	2	1,704	0.12%
2018/03/09	1	29.30	2	29.20	29.10	-1	1,698	-0.06%
2018/03/08	3	30.08	4	29.98	29.55	-1	1,695	-0.06%
2018/03/07	8	29.51	16	29.60	29.55	-8	1,674	-0.48%
2018/03/05	1	28.20	0	0.00	28.20	1	1,620	0.06%
2018/03/02	3	28.93	0	0.00	28.90	3	1,617	0.19%
2018/03/01	29	28.90	31	29.16	29.30	-2	1,635	-0.12%
2018/02/27	15	28.66	8	28.81	28.15	7	1,627	0.43%
2018/02/26	2	28.15	0	0.00	28.15	2	1,609	0.12%
2018/02/23	1	28.25	0	0.00	27.80	1	1,602	0.06%
2018/02/22	6	28.26	1	28.30	28.25	5	1,592	0.31%
2018/02/21	1	27.85	0	0.00	27.85	1	1,583	0.06%
2018/02/12	5	27.05	58	27.13	27.10	-53	1,583	-3.35%
2018/02/09	5	26.52	2	27.35	27.35	3	1,569	0.19%
2018/02/08	7	27.70	0	0.00	27.80	7	1,551	0.45%
2018/02/07	4	28.85	5	29.00	28.40	-1	1,534	-0.07%
2018/02/06	8	28.12	50	29.29	27.95	-42	1,508	-2.78%
2018/02/05	1	29.90	0	0.00	30.20	1	1,457	0.07%
2018/02/02	11	30.60	0	0.00	30.65	11	1,435	0.77%
2018/02/01	111	32.19	1	32.25	31.35	110	1,421	7.74%	大買/鉅額交易
2018/01/31	9	31.94	7	31.67	31.70	2	1,389	0.14%
2018/01/30	27	32.43	14.1	33.05	32.00	12.9	1,361	0.95%
2018/01/29	15	35.31	25	35.45	34.55	-10	1,261	-0.79%
2018/01/26	11	34.80	9	35.33	35.05	2	1,178	0.17%
2018/01/25	24	34.42	21.2	34.55	33.60	2.8	1,106	0.25%
2018/01/24	18	33.69	13	34.00	34.65	5	1,019	0.49%
2018/01/23	38	33.27	57	33.15	33.50	-19	933	-2.03%
2018/01/22	32	31.58	26	31.58	31.60	6	745	0.81%
2018/01/19	4	28.83	10	28.76	28.75	-6	615	-0.97%
2018/01/18	21	29.57	66	31.02	29.15	-45	599	-7.51%
2018/01/17	67.1	28.95	18	28.70	29.80	49.1	525	9.34%
2018/01/16	4	27.74	3	27.55	27.55	1	472	0.21%
2018/01/15	3	27.77	7	27.70	27.60	-4	470	-0.85%
2018/01/11	3	26.92	0	0.00	26.75	3	494	0.61%
2018/01/09	1	27.35	9	27.31	27.00	-8	530	-1.51%
2018/01/08	7	27.09	1	27.25	27.15	6	528	1.13%
2018/01/05	1	27.00	0	0.00	26.95	1	524	0.19%
2018/01/04	2	26.75	2	26.95	26.95	0	521	0.00%
2018/01/02	6	26.80	6	26.60	26.60	0	520	0.00%