奇鋐 (3017)-華南永昌-古亭券商分點個股進出

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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398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－華南永昌-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭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
2024/12/17	2	646.53	2	653.50	651.00	0	8,201	0.00%
2024/12/16	6.4	660.69	0	0.00	637.00	6.4	8,211	0.08%
2024/12/13	1	688.00	0	689.00	686.00	1	8,084	0.01%
2024/12/12	0	697.00	0	0.00	693.00	0	8,148	0.00%
2024/12/11	0	0.00	3.1	695.65	700.00	-3.1	8,245	-0.04%
2024/12/10	2	688.50	0	0.00	682.00	2	8,254	0.02%
2024/12/09	0	695.00	0	0.00	708.00	0	8,417	0.00%
2024/12/06	1	719.92	2	714.50	711.00	-1	8,522	-0.01%
2024/12/04	4	704.50	5	709.00	714.00	-1	8,730	-0.01%
2024/12/03	1	696.00	9.5	699.83	697.00	-8.5	8,785	-0.10%
2024/12/02	2.3	659.43	20	676.20	678.00	-17.7	8,691	-0.20%
2024/11/29	2	635.55	1	639.00	643.00	1	8,643	0.01%
2024/11/28	2	639.00	0	0.00	640.00	2	8,689	0.02%
2024/11/27	1	652.00	0	0.00	630.00	1	8,709	0.01%
2024/11/26	6	652.00	2	651.50	649.00	4	8,722	0.05%
2024/11/25	1	657.00	3	663.67	669.00	-2	8,729	-0.02%
2024/11/22	0	0.00	2	661.47	652.00	-2	8,787	-0.02%
2024/11/21	3	655.67	0	0.00	650.00	3	8,794	0.03%
2024/11/20	1	662.00	7	666.43	666.00	-6	8,739	-0.07%
2024/11/19	1	650.00	2	653.50	648.00	-1	8,678	-0.01%
2024/11/15	4.1	660.68	3	650.00	648.00	1.1	8,686	0.01%
2024/11/14	10	688.00	12	683.24	685.00	-2	8,603	-0.02%
2024/11/13	1	668.00	1	665.00	661.00	0	8,548	0.00%
2024/11/12	2	666.51	1.2	666.00	661.00	0.8	8,600	0.01%
2024/11/11	0	684.00	0	0.00	687.00	0	8,679	0.00%
2024/11/08	0	0.00	3	688.33	687.00	-3	8,908	-0.03%
2024/11/07	1	681.00	0	0.00	675.00	1	8,928	0.01%
2024/11/06	11	675.82	13	674.38	674.00	-2	9,048	-0.02%
2024/11/05	0	0.00	2	653.50	656.00	-2	9,102	-0.02%
2024/11/04	0	0.00	1	651.00	654.00	-1	9,288	-0.01%
2024/11/01	4	622.50	4	626.75	637.00	0	9,354	0.00%
2024/10/30	2.1	638.96	2.5	646.37	638.00	-0.4	9,452	0.00%
2024/10/29	2.4	630.33	4	622.75	626.00	-1.6	9,442	-0.02%
2024/10/28	0	649.00	0	0.00	648.00	0	9,479	0.00%
2024/10/25	2	661.00	0	0.00	664.00	2	9,594	0.02%
2024/10/24	4	660.00	1	658.00	656.00	3	9,717	0.03%
2024/10/23	1	678.00	1	690.00	686.00	0	9,716	0.00%
2024/10/22	1	675.00	3	681.00	683.00	-2	9,770	-0.02%
2024/10/21	1	682.97	1	677.00	677.00	0	9,929	0.00%
2024/10/18	5	686.00	9	687.90	681.00	-4	9,928	-0.04%
2024/10/17	5	674.20	2	678.00	679.00	3	9,875	0.03%
2024/10/16	2	667.52	1	675.00	676.00	1	9,839	0.01%
2024/10/15	0	0.00	5.5	669.82	679.00	-5.5	9,765	-0.06%
2024/10/14	5	642.60	5	647.83	647.00	0	9,618	0.00%
2024/10/11	4	632.00	9.1	627.81	629.00	-5.1	9,518	-0.05%
2024/10/09	4.2	612.74	2	620.00	605.00	2.2	9,430	0.02%
2024/10/08	2	610.50	1	614.00	611.00	1	9,436	0.01%
2024/10/07	2	611.50	1	610.06	611.00	1	9,508	0.01%
2024/10/04	4	602.00	5	606.20	604.00	-1	9,569	-0.01%
2024/10/01	5	594.98	4	593.75	585.00	1	9,538	0.01%
2024/09/30	4.5	613.85	1	596.00	590.00	3.5	9,546	0.04%
2024/09/27	3	620.33	5	618.40	624.00	-2	9,580	-0.02%
2024/09/26	25.1	616.83	38.4	620.99	617.00	-13.3	9,521	-0.14%
2024/09/25	5	582.20	12	581.58	581.00	-7	9,391	-0.07%
2024/09/24	1	561.00	2	565.00	571.00	-1	9,505	-0.01%
2024/09/23	5	572.20	6	571.18	569.00	-1	9,638	-0.01%
2024/09/20	2.1	566.93	2	571.00	558.00	0.1	9,714	0.00%
2024/09/19	3	549.67	7	557.57	561.00	-4	9,725	-0.04%
2024/09/18	1	548.00	1	533.00	537.00	0	9,727	0.00%
2024/09/16	4	546.75	3	544.33	544.00	1	9,880	0.01%
2024/09/13	4	554.00	4	552.50	554.00	0	10,038	0.00%
2024/09/12	3	552.00	18	553.39	555.00	-15	10,162	-0.15%
2024/09/11	7	521.29	3	523.33	521.00	4	10,131	0.04%
2024/09/10	17.2	532.69	14	527.36	512.00	3.2	10,223	0.03%
2024/09/09	13	526.38	5	530.40	545.00	8	10,223	0.08%
2024/09/06	9.1	523.12	3	513.33	511.00	6.1	10,293	0.06%
2024/09/05	13.5	523.90	14	521.43	525.00	-0.5	10,445	0.00%
2024/09/04	6.3	519.24	3	523.67	515.00	3.3	10,535	0.03%
2024/09/03	3.3	573.79	7	578.86	570.00	-3.7	10,746	-0.03%
2024/09/02	10.5	585.13	14	588.86	574.00	-3.6	11,001	-0.03%
2024/08/30	1	604.00	1	600.00	606.00	0	11,077	0.00%
2024/08/29	9	599.89	2	600.50	598.00	7	11,180	0.06%
2024/08/28	1	607.00	1	612.00	613.00	0	11,380	0.00%
2024/08/27	2	606.00	1	608.00	613.00	1	11,970	0.01%
2024/08/26	3	619.67	2	622.00	610.00	1	12,087	0.01%
2024/08/22	1	608.00	1	601.00	606.00	0	12,376	0.00%
2024/08/21	3.2	613.12	1	607.00	606.00	2.2	12,550	0.02%
2024/08/20	4	621.25	0	0.00	616.00	4	12,677	0.03%
2024/08/19	11	622.00	1	619.00	617.00	10	13,002	0.08%
2024/08/16	24	621.75	28	616.71	626.00	-4	13,020	-0.03%
2024/08/15	8	606.75	0	0.00	594.00	8	12,981	0.06%
2024/08/14	22	608.32	25	611.04	597.00	-3	13,050	-0.02%
2024/08/13	3	590.67	4	596.50	587.00	-1	13,090	-0.01%
2024/08/12	28	585.61	19	587.53	585.00	9	13,261	0.07%
2024/08/09	6	561.50	12.6	568.89	568.00	-6.6	13,265	-0.05%
2024/08/08	10.1	539.49	2	535.00	530.00	8.1	13,279	0.06%
2024/08/07	1	573.00	2.3	559.43	559.00	-1.3	13,372	-0.01%
2024/08/06	7.1	534.41	7	526.29	526.00	0.1	13,320	0.00%
2024/08/05	2.3	537.25	1	535.00	535.00	1.3	13,321	0.01%
2024/08/02	4	599.80	2.1	617.46	594.00	1.9	13,328	0.01%
2024/08/01	0	0.00	2.1	661.24	655.00	-2.1	13,334	-0.02%
2024/07/31	27	640.45	24	640.29	636.00	3	13,522	0.02%
2024/07/30	0	0.00	4	624.25	639.00	-4	13,649	-0.03%
2024/07/29	3.1	610.19	1	593.00	590.00	2.1	13,671	0.02%
2024/07/26	3.1	618.32	2	613.00	613.00	1.1	13,774	0.01%
2024/07/23	1	656.00	1	650.00	669.00	0	13,851	0.00%
2024/07/22	4	668.98	0	0.00	634.00	4	14,176	0.03%
2024/07/19	2	680.01	2	689.00	687.00	0	14,317	0.00%
2024/07/18	0	662.00	2	660.00	675.00	-2	14,376	-0.01%
2024/07/17	2	696.00	2	703.50	690.00	0	14,464	0.00%
2024/07/16	2	692.00	2	704.50	691.00	0	14,676	0.00%
2024/07/15	1	706.00	0	697.00	702.00	1	15,026	0.01%
2024/07/12	13	708.31	13	708.92	709.00	0	15,342	0.00%
2024/07/11	2	712.00	0	0.00	714.00	2	15,505	0.01%
2024/07/10	1	726.00	1.1	731.82	726.00	-0.1	15,586	0.00%
2024/07/09	43	727.97	40	725.50	727.00	3	15,715	0.02%
2024/07/08	80.1	753.19	73	741.59	745.00	7.1	15,867	0.04%
2024/07/05	15	762.80	5	762.00	764.00	10	15,903	0.06%
2024/07/04	2	751.00	1	760.00	752.00	1	15,925	0.01%
2024/07/03	3	763.00	2	751.00	745.00	1	16,012	0.01%
2024/07/02	5	738.80	21	743.10	752.00	-16	16,092	-0.10%
2024/07/01	6	765.26	6	763.00	743.00	0	16,180	0.00%
2024/06/28	14	752.86	6.3	766.52	765.00	7.7	16,184	0.05%
2024/06/27	12	732.46	13.2	745.83	736.00	-1.1	16,099	-0.01%
2024/06/26	0.2	739.00	13	729.16	740.00	-12.9	16,067	-0.08%
2024/06/25	13.1	689.84	13	696.61	701.00	0.1	16,091	0.00%
2024/06/24	5.2	717.50	2	714.00	714.00	3.2	16,098	0.02%
2024/06/21	8	724.13	3	729.67	731.00	5	16,231	0.03%
2024/06/20	3	732.33	8	731.00	740.00	-5	16,114	-0.03%
2024/06/19	8	713.75	5.3	711.04	704.00	2.7	16,068	0.02%
2024/06/18	3	715.00	17	722.65	713.00	-14	16,064	-0.09%
2024/06/17	41.1	736.26	34	735.94	723.00	7.1	16,231	0.04%
2024/06/14	15	731.87	41.4	727.20	739.00	-26.4	16,351	-0.16%
2024/06/13	10	713.00	17	714.88	712.00	-7	16,374	-0.04%
2024/06/12	44	649.68	43	654.98	688.00	1	16,554	0.01%
2024/06/11	79	666.20	75.2	662.41	665.00	3.8	16,612	0.02%
2024/06/07	70.5	649.46	56	654.89	620.00	14.5	16,898	0.09%
2024/06/06	44.3	685.92	37	682.51	660.00	7.3	16,971	0.04%
2024/06/05	26.5	697.17	20	703.00	685.00	6.5	16,966	0.04%
2024/06/04	8	725.10	2	727.50	721.00	6	17,070	0.04%
2024/06/03	9.2	743.66	4	731.50	736.00	5.2	17,277	0.03%
2024/05/31	8.3	787.66	8	769.00	769.00	0.3	17,343	0.00%
2024/05/30	6	791.37	3.2	803.86	781.00	2.9	16,912	0.02%
2024/05/29	3.1	802.41	1	810.04	811.00	2	16,902	0.01%
2024/05/28	21.2	757.03	26.1	763.32	783.00	-4.9	16,938	-0.03%
2024/05/27	2	733.05	2	740.50	738.00	0	16,984	0.00%
2024/05/24	9	694.78	5	705.20	706.00	4	16,980	0.02%
2024/05/23	7	710.43	37	698.46	708.00	-30	16,910	-0.18%
2024/05/22	0	0.00	2	658.50	660.00	-2	16,711	-0.01%
2024/05/21	19	639.90	19	644.26	650.00	0	16,800	0.00%
2024/05/20	16.1	657.47	13	650.01	638.00	3.1	16,830	0.02%
2024/05/17	15	655.80	1	664.00	660.00	14	16,839	0.08%
2024/05/16	24	664.54	12.4	666.52	651.00	11.6	16,884	0.07%
2024/05/15	4	657.50	19	662.15	644.00	-15	16,784	-0.09%
2024/05/14	15.2	633.51	16.1	640.34	645.00	-0.9	16,719	-0.01%
2024/05/13	70.1	657.08	56	633.39	626.00	14.1	16,823	0.08%
2024/05/10	20.1	641.75	17	644.71	638.00	3.1	16,855	0.02%
2024/05/09	10	654.70	6	660.00	654.00	4	17,255	0.02%
2024/05/08	22	669.36	22	674.68	663.00	0	17,262	0.00%
2024/05/07	25	667.76	22	674.41	674.00	3	17,568	0.02%
2024/05/06	36	676.36	31.3	680.45	662.00	4.7	17,471	0.03%
2024/05/03	30	658.03	34.2	662.20	662.00	-4.2	17,273	-0.02%
2024/05/02	34	632.82	45	643.27	656.00	-11	17,248	-0.06%
2024/04/30	43	645.91	54	652.78	654.00	-11	17,183	-0.06%
2024/04/29	9.3	638.62	1	648.00	626.00	8.3	17,187	0.05%
2024/04/26	83	662.48	88.3	646.30	642.00	-5.3	17,374	-0.03%
2024/04/25	7.4	631.36	4	641.00	620.00	3.4	17,079	0.02%
2024/04/24	0	0.00	8	622.25	634.00	-8	16,953	-0.05%
2024/04/23	11	591.64	18	576.67	577.00	-7	17,056	-0.04%
2024/04/22	26	588.54	20	597.00	567.00	6	16,992	0.04%
2024/04/19	27	639.33	8.1	648.62	630.00	18.9	16,950	0.11%
2024/04/18	23	654.48	19	664.16	680.00	4	16,936	0.02%
2024/04/17	8.1	624.90	10	631.90	638.00	-1.9	16,835	-0.01%
2024/04/16	5	602.00	1	617.71	606.00	4	16,828	0.02%
2024/04/15	3.1	623.42	7	631.13	616.00	-3.9	16,832	-0.02%
2024/04/12	80	624.13	86.2	617.19	628.00	-6.2	16,897	-0.04%
2024/04/11	7	567.86	14.6	580.17	584.00	-7.6	16,653	-0.05%
2024/04/10	2.4	556.17	0	567.00	555.00	2.4	16,608	0.01%
2024/04/09	7	586.86	3	586.34	577.00	4	16,586	0.02%
2024/04/08	38	581.29	37	574.19	570.00	1	16,528	0.01%
2024/04/03	5	546.00	17	555.88	546.00	-12	16,589	-0.07%
2024/04/02	6.1	539.15	1	535.00	533.00	5.1	16,497	0.03%
2024/04/01	4	560.50	3	554.00	554.00	1	16,476	0.01%
2024/03/29	13	555.61	5	556.00	546.00	8	16,382	0.05%
2024/03/28	2	519.02	0	0.00	542.00	2	16,272	0.01%
2024/03/27	22	537.91	21	540.81	534.00	1	16,176	0.01%
2024/03/26	4	549.58	13	552.54	541.00	-9	16,093	-0.06%
2024/03/25	1	588.00	0	0.00	583.00	1	15,929	0.01%
2024/03/22	23	590.00	23	594.87	589.00	0	15,868	0.00%
2024/03/21	2	582.00	8	585.00	585.00	-6	15,767	-0.04%
2024/03/20	27.1	579.83	215	582.03	567.00	-188	15,677	-1.20%	大賣/鉅額交易
2024/03/19	18.2	589.74	4	593.50	569.00	14.2	15,465	0.09%
2024/03/18	10	621.40	2	622.00	623.00	8	15,226	0.05%
2024/03/15	4	569.50	12.5	586.24	599.00	-8.5	15,013	-0.06%
2024/03/14	11.1	561.33	22	562.23	556.00	-10.9	14,674	-0.07%
2024/03/13	46.5	639.83	23	619.75	617.00	23.5	14,414	0.16%
2024/03/12	32	621.88	44	619.73	643.00	-12	13,964	-0.09%
2024/03/11	243	596.12	48	606.65	585.00	195	13,651	1.43%	大買/鉅額交易
2024/03/08	4	595.50	6	594.14	574.00	-2	13,426	-0.02%
2024/03/07	7	617.86	1	597.00	599.00	6	13,269	0.05%
2024/03/06	14	611.14	22	607.60	630.00	-8	12,946	-0.06%
2024/03/05	4	562.50	8	573.37	585.00	-4	12,713	-0.03%
2024/03/04	4	555.25	4	555.25	554.00	0	12,560	0.00%
2024/03/01	12	538.75	3.1	544.67	539.00	9	12,472	0.07%
2024/02/29	2	520.00	5	526.87	532.00	-3	12,399	-0.02%
2024/02/27	2.5	506.76	2	511.94	508.00	0.5	12,167	0.00%
2024/02/26	3	496.83	1.1	500.94	500.00	1.9	12,143	0.02%
2024/02/23	3.5	508.69	0	508.00	498.50	3.5	12,107	0.03%
2024/02/22	4	521.75	22	523.73	520.00	-18	12,045	-0.15%
2024/02/21	4	485.25	5	493.90	495.00	-1	12,019	-0.01%
2024/02/20	3.1	474.11	3	479.83	483.00	0.1	11,975	0.00%
2024/02/19	6	494.08	0	0.00	486.00	6	11,954	0.05%
2024/02/16	4	521.25	3	512.67	510.00	1	12,023	0.01%
2024/02/15	5	526.60	2	530.57	534.00	3	12,017	0.02%
2024/02/05	3	482.33	2	484.50	485.50	1	11,947	0.01%
2024/02/02	3	472.33	3.1	479.96	478.00	-0.1	11,799	0.00%
2024/02/01	5	437.80	4	445.63	457.50	1	11,601	0.01%
2024/01/31	39	420.63	38	422.11	425.50	1	11,272	0.01%
2024/01/30	2	403.50	9.1	419.40	429.50	-7.1	11,110	-0.06%
2024/01/29	1	385.50	0	0.00	390.50	1	10,854	0.01%
2024/01/26	4	383.63	2	383.75	386.00	2	10,868	0.02%
2024/01/25	3	387.83	7	393.43	389.50	-4	10,898	-0.04%
2024/01/24	3	382.67	4	385.25	387.50	-1	10,774	-0.01%
2024/01/23	9	383.44	3.4	381.26	386.50	5.6	10,805	0.05%
2024/01/22	7	362.00	12	371.91	380.50	-5	10,603	-0.05%
2024/01/19	0.4	343.75	0	0.00	346.00	0.4	10,366	0.00%
2024/01/18	10	340.75	5	338.20	334.50	5	10,347	0.05%
2024/01/17	1	348.00	2	351.50	343.50	-1	10,285	-0.01%
2024/01/16	1	343.50	17	341.85	343.00	-16	10,244	-0.16%
2024/01/15	7	337.50	3	347.50	334.00	4	10,224	0.04%
2024/01/12	4	347.63	3	351.50	350.00	1	10,164	0.01%
2024/01/11	21	335.45	10	340.47	346.50	11	9,909	0.11%
2024/01/10	0	0.00	10	323.25	329.00	-10	9,844	-0.10%
2024/01/09	2	311.75	3	312.83	315.00	-1	9,708	-0.01%
2024/01/08	21.1	312.31	18	301.64	301.50	3.1	9,633	0.03%
2024/01/05	13.1	320.00	15	320.43	323.50	-1.9	9,475	-0.02%
2024/01/04	11	320.59	11	319.64	319.00	0	9,564	0.00%
2024/01/03	4.1	328.45	4	331.25	329.00	0.1	9,628	0.00%
2024/01/02	12	330.00	6	329.33	329.50	6	9,615	0.06%
2023/12/29	7	326.64	22.1	328.87	336.50	-15.1	9,631	-0.16%
2023/12/28	23	325.37	18	319.81	318.00	5	9,477	0.05%
2023/12/27	10	321.90	4	311.63	324.50	6	9,478	0.06%
2023/12/26	1	306.00	0	0.00	311.00	1	9,542	0.01%
2023/12/25	0	0.00	2	311.50	309.50	-2	9,822	-0.02%
2023/12/22	0	0.00	4	307.88	307.00	-4	9,954	-0.04%
2023/12/21	1	295.50	0	0.00	301.50	1	10,189	0.01%
2023/12/19	1	301.50	0	0.00	302.50	1	10,483	0.01%
2023/12/18	2	296.50	1	299.00	299.50	1	10,603	0.01%
2023/12/15	13	301.27	11	299.32	298.00	2	10,803	0.02%
2023/12/13	7	302.71	8	301.69	300.50	-1	11,067	-0.01%
2023/12/11	1	309.46	13	310.46	308.00	-12	11,153	-0.11%
2023/12/08	5	307.10	2	306.00	304.50	3	11,191	0.03%
2023/12/07	3	293.00	3	295.83	301.50	0	11,204	0.00%
2023/12/06	6	296.67	9	296.22	296.50	-3	11,269	-0.03%
2023/12/05	13.1	282.17	9	283.44	286.00	4.1	11,267	0.04%
2023/12/04	16	293.28	4	289.00	290.50	12	11,225	0.11%
2023/12/01	1	302.50	0	0.00	302.50	1	11,216	0.01%
2023/11/30	2	306.25	4	306.25	308.00	-2	11,223	-0.02%
2023/11/29	1	307.00	0	0.00	301.00	1	11,179	0.01%
2023/11/28	3	299.67	2	301.25	300.50	1	11,199	0.01%
2023/11/27	13	305.88	9	301.78	298.00	4	11,295	0.04%
2023/11/22	2	328.00	2	327.00	327.00	0	11,240	0.00%
2023/11/21	2	334.25	6	335.75	327.00	-4	11,394	-0.04%
2023/11/20	11	325.95	11	327.86	329.50	0	11,601	0.00%
2023/11/16	1	313.00	2	312.50	316.00	-1	11,591	-0.01%
2023/11/15	26	331.69	27	324.61	313.50	-1	11,587	-0.01%
2023/11/14	6	329.00	4	328.63	325.00	2	11,556	0.02%
2023/11/13	6	312.17	6	315.75	318.50	0	11,586	0.00%
2023/11/10	7	315.50	7	315.93	314.50	0	11,647	0.00%
2023/11/09	2	316.50	1	317.50	316.50	1	11,745	0.01%
2023/11/08	6	317.58	6	315.17	313.00	0	11,836	0.00%
2023/11/07	7	310.93	1	312.50	311.00	6	11,949	0.05%
2023/11/06	3	309.50	16.1	307.39	315.00	-13.1	12,182	-0.11%
2023/11/03	3	298.00	2	301.00	297.00	1	12,505	0.01%
2023/11/02	13	298.31	6	296.92	299.50	7	12,747	0.05%
2023/11/01	32	284.70	31	284.27	285.50	1	13,055	0.01%
2023/10/31	2.1	294.88	2	283.50	283.50	0.1	13,293	0.00%
2023/10/30	1	301.00	0	0.00	298.50	1	13,521	0.01%
2023/10/27	5	301.20	0	0.00	296.50	5	13,680	0.04%
2023/10/26	1	305.00	1	310.00	301.50	0	13,925	0.00%
2023/10/24	5	313.70	11	313.50	318.00	-6	14,224	-0.04%
2023/10/23	1	308.50	1	301.00	297.00	0	14,195	0.00%
2023/10/20	0	0.00	1	297.00	308.50	-1	14,432	-0.01%
2023/10/19	2	296.00	4	296.63	299.00	-2	14,621	-0.01%
2023/10/18	8	295.94	0	0.00	294.00	8	14,918	0.05%
2023/10/17	3	325.50	1	319.50	319.50	2	15,011	0.01%
2023/10/16	6	326.67	21	325.14	325.50	-15	15,049	-0.10%
2023/10/13	3	338.00	6	334.67	337.00	-3	15,194	-0.02%
2023/10/11	10	360.00	2	349.00	336.50	8	15,413	0.05%
2023/10/06	10	350.00	1	349.00	348.50	9	15,690	0.06%
2023/10/05	2	345.50	1	348.00	344.00	1	15,923	0.01%
2023/10/04	0	0.00	1	335.50	345.00	-1	15,976	-0.01%
2023/10/02	24	345.25	21.1	348.59	342.50	2.9	16,091	0.02%
2023/09/28	5	334.90	3.1	337.66	341.00	1.9	16,017	0.01%
2023/09/27	1	312.50	1	315.50	321.00	0	15,898	0.00%
2023/09/26	9	314.56	9	314.17	313.50	0	15,995	0.00%
2023/09/25	10	297.95	10	301.85	297.00	0	16,091	0.00%
2023/09/22	1	290.49	2	292.50	297.50	-1	16,369	-0.01%
2023/09/21	3	276.83	1	279.50	280.00	2	16,169	0.01%
2023/09/20	1	285.00	2	289.75	281.00	-1	16,119	-0.01%
2023/09/19	5.1	282.90	1	286.50	278.00	4.1	16,033	0.03%
2023/09/18	9.1	297.35	0	0.00	293.50	9.1	15,942	0.06%
2023/09/15	2	320.00	2	316.00	320.00	0	15,953	0.00%
2023/09/13	1	301.00	0.3	303.50	304.00	0.8	16,333	0.00%
2023/09/11	0	313.00	0	0.00	311.50	0	16,910	0.00%
2023/09/08	10	342.50	11	345.32	337.00	-1	16,934	-0.01%
2023/09/07	6	340.33	5	337.50	342.00	1	17,183	0.01%
2023/09/06	2	343.50	1	343.50	343.50	1	17,207	0.01%
2023/09/05	1	327.50	1	329.50	330.50	0	17,309	0.00%
2023/09/04	1	325.00	1	327.00	328.50	0	17,401	0.00%
2023/09/01	3	331.50	4	334.38	329.00	-1	17,523	-0.01%
2023/08/31	7	330.64	6	325.83	334.50	1	17,651	0.01%
2023/08/30	7	344.07	7	338.57	335.50	0	17,734	0.00%
2023/08/29	2	338.75	3	341.50	335.00	-1	17,933	-0.01%
2023/08/28	2	341.75	0	0.00	338.50	2	18,015	0.01%
2023/08/25	3	360.17	1	354.50	354.00	2	18,063	0.01%
2023/08/24	3	379.17	10	382.15	387.00	-7	17,950	-0.04%
2023/08/23	2	361.00	3	363.00	356.00	-1	17,909	-0.01%
2023/08/22	6	363.58	307.1	358.37	350.50	-301.1	18,218	-1.65%	大賣/鉅額交易
2023/08/21	9	356.11	1	353.50	353.50	8	18,518	0.04%
2023/08/18	2	360.00	3	357.17	352.00	-1	18,472	-0.01%
2023/08/17	15	355.70	11.1	353.54	363.00	3.9	18,342	0.02%
2023/08/16	323	347.73	25	346.74	350.00	298	18,270	1.63%	大買/鉅額交易
2023/08/15	4	339.00	4	340.25	343.50	0	18,323	0.00%
2023/08/14	9	319.04	10	321.30	319.00	-1	18,425	-0.01%
2023/08/11	2	319.50	2.1	312.41	321.00	-0.1	18,409	0.00%
2023/08/10	9.1	324.78	10	322.55	314.50	-1	18,368	-0.01%
2023/08/09	15	364.97	19	361.88	349.00	-4	18,241	-0.02%
2023/08/08	11	354.23	11	356.23	358.00	0	17,976	0.00%
2023/08/07	20.1	349.69	9.1	349.41	349.50	11	17,883	0.06%
2023/08/04	3.1	338.74	3	337.33	338.00	0.1	17,657	0.00%
2023/08/02	22	333.89	20	334.23	315.50	2	17,537	0.01%
2023/08/01	0	0.00	1	321.00	328.00	-1	17,424	-0.01%
2023/07/31	1	323.15	4	331.75	322.00	-3	17,773	-0.02%
2023/07/28	7	345.72	3.1	344.42	352.00	3.9	17,986	0.02%
2023/07/27	8	355.69	8	352.31	340.00	0	17,903	0.00%
2023/07/26	7	348.79	6	341.83	343.50	1	17,910	0.01%
2023/07/25	5	350.60	5	352.70	340.50	0	17,963	0.00%
2023/07/24	5	348.40	3	352.67	344.00	2	17,926	0.01%
2023/07/21	3.1	320.66	16.1	333.56	339.00	-13	17,679	-0.07%
2023/07/20	3	305.00	14	306.93	308.50	-11	17,321	-0.06%
2023/07/19	1	292.50	2	292.00	291.50	-1	17,096	-0.01%
2023/07/18	4	290.87	5	288.10	293.00	-1	17,121	-0.01%
2023/07/17	6	285.67	1	287.00	285.00	5	17,009	0.03%
2023/07/14	10	293.40	8	288.94	293.50	2	16,859	0.01%
2023/07/13	16.1	296.03	12.2	303.58	288.00	3.9	16,774	0.02%
2023/07/12	10	289.55	4	290.38	287.50	6	16,420	0.04%
2023/07/11	3	281.83	6	283.08	283.50	-3	16,252	-0.02%
2023/07/10	2	276.25	4	274.63	273.00	-2	16,127	-0.01%
2023/07/07	12	272.00	10	273.00	270.00	2	16,187	0.01%
2023/07/06	2	275.02	0	0.00	273.50	2	16,032	0.01%
2023/07/05	3	280.67	0	0.00	280.50	3	15,958	0.02%
2023/07/04	8.2	286.71	8	289.19	292.00	0.1	15,805	0.00%
2023/07/03	10	285.40	14	287.11	293.00	-4	15,627	-0.03%
2023/06/30	14	258.46	16	262.63	271.00	-2	15,257	-0.01%
2023/06/29	1	244.50	0	0.00	246.50	1	14,969	0.01%
2023/06/28	0	0.00	4	243.50	241.50	-4	15,263	-0.03%
2023/06/27	5	239.50	1	238.50	235.00	4	15,506	0.03%
2023/06/26	2	244.00	3	247.67	250.00	-1	15,806	-0.01%
2023/06/21	2	250.25	2	253.50	249.50	0	15,760	0.00%
2023/06/20	2	251.00	3	252.33	252.00	-1	16,021	-0.01%
2023/06/19	11.3	253.43	8	254.69	254.50	3.2	16,419	0.02%
2023/06/16	2	243.26	3	247.33	247.00	-1	16,302	-0.01%
2023/06/15	27	234.85	32.2	234.65	237.00	-5.2	16,089	-0.03%
2023/06/14	5.2	221.02	7	221.57	224.00	-1.9	15,750	-0.01%
2023/06/13	15	218.13	18	218.14	219.50	-3	15,654	-0.02%
2023/06/12	8	206.06	7	207.43	205.50	1	15,370	0.01%
2023/06/09	0	0.00	3	205.50	209.50	-3	15,293	-0.02%
2023/06/08	2	201.75	6	201.83	200.50	-4	15,073	-0.03%
2023/06/07	5	206.30	8	207.38	208.00	-3	14,973	-0.02%
2023/06/06	1	203.00	5	202.60	203.50	-4	14,812	-0.03%
2023/06/05	5	197.40	8	197.81	200.00	-3	14,614	-0.02%
2023/06/02	14	204.14	12	203.96	202.00	2	14,364	0.01%
2023/06/01	11	201.45	44	200.50	207.00	-33	14,049	-0.23%
2023/05/31	6	200.17	4	199.38	197.50	2	13,851	0.01%
2023/05/30	5	202.30	3	203.00	201.50	2	13,707	0.01%
2023/05/29	5	206.90	3	207.50	206.00	2	13,717	0.01%
2023/05/26	6	202.50	13	205.46	208.00	-7	13,795	-0.05%
2023/05/25	89	196.51	69	197.30	197.50	20	13,401	0.15%
2023/05/24	6	186.50	2	184.50	187.00	4	12,993	0.03%
2023/05/23	2	183.25	3	183.17	182.50	-1	12,930	-0.01%
2023/05/22	7	181.79	5	183.30	182.50	2	12,861	0.02%
2023/05/19	5	183.20	5	183.80	184.00	0	12,758	0.00%
2023/05/18	2	185.25	13	184.31	186.00	-11	12,576	-0.09%
2023/05/17	3	180.17	3	180.17	178.00	0	12,319	0.00%
2023/05/16	4	176.75	11	176.41	175.50	-7	12,170	-0.06%
2023/05/15	8	170.56	1	171.00	171.00	7	11,977	0.06%
2023/05/12	2	175.25	15	171.87	177.50	-13	11,896	-0.11%
2023/05/11	3	175.83	3	176.50	174.50	0	11,760	0.00%
2023/05/10	256	178.22	1,328	178.76	178.50	-1,072	11,609	-9.23%	大買/大賣/鉅額交易
2023/05/09	11	183.05	2	181.75	183.00	9	11,432	0.08%
2023/05/08	6	181.83	7	183.21	181.50	-1	11,312	-0.01%
2023/05/05	363	177.10	132	177.52	181.00	231	11,073	2.09%	大買/大賣/鉅額交易
2023/05/04	17	174.71	21	175.43	175.50	-4	10,617	-0.04%
2023/05/03	405	166.07	103	166.51	163.00	302	10,134	2.98%	大買/大賣/鉅額交易
2023/05/02	681	160.41	146.3	161.04	166.00	534.7	10,026	5.33%	大買/大賣/鉅額交易
2023/04/28	1	154.00	2.2	156.54	157.50	-1.2	9,717	-0.01%
2023/04/27	21	150.67	15	151.23	153.50	6	9,459	0.06%
2023/04/26	0	0.00	1	142.00	146.00	-1	9,136	-0.01%
2023/04/25	1	139.50	0	0.00	141.50	1	9,007	0.01%
2023/04/24	5	144.20	6	144.00	144.00	-1	8,916	-0.01%
2023/04/21	6.3	142.71	4	143.63	143.00	2.3	8,814	0.03%
2023/04/20	3	147.33	4.1	146.85	147.50	-1.1	8,651	-0.01%
2023/04/19	0	0.00	11	152.41	151.00	-11	8,530	-0.13%
2023/04/18	18	155.97	6	152.75	152.50	12	8,516	0.14%
2023/04/17	4	154.88	6	156.83	156.00	-2	8,347	-0.02%
2023/04/14	3	152.50	2	153.25	153.00	1	8,208	0.01%
2023/04/13	4	150.00	0	0.00	149.50	4	8,043	0.05%
2023/04/12	3	154.17	14	155.50	154.50	-11	7,957	-0.14%
2023/04/11	2	145.00	2	147.00	149.50	0	7,732	0.00%
2023/04/10	8	145.75	6	148.83	148.50	2	7,604	0.03%
2023/04/07	8	142.38	5	144.00	144.50	3	7,470	0.04%
2023/04/06	16	142.50	6	140.58	142.00	10	7,388	0.14%
2023/03/31	1	140.50	3	141.00	141.00	-2	7,282	-0.03%
2023/03/30	2	143.25	3	141.83	142.00	-1	7,269	-0.01%
2023/03/29	10	144.65	10	141.80	142.50	0	7,205	0.00%
2023/03/28	3	140.83	1	142.50	142.00	2	6,912	0.03%
2023/03/27	0	0.00	7	146.21	148.50	-7	6,662	-0.11%
2023/03/24	0	0.00	16	139.59	142.50	-16	6,298	-0.25%
2023/03/23	8	138.13	4	138.38	138.50	4	6,175	0.06%
2023/03/22	22	136.45	11	133.77	136.50	11	5,757	0.19%
2023/03/21	0	0.00	3	126.50	126.50	-3	5,149	-0.06%
2023/03/20	0	0.00	4	122.13	119.00	-4	4,971	-0.08%
2023/03/17	0	0.00	3	116.50	115.50	-3	4,812	-0.06%
2023/03/15	0	0.00	17	113.44	114.50	-17	5,047	-0.34%
2023/03/14	8	110.31	0	0.00	109.50	8	5,272	0.15%
2023/03/13	1	112.00	0	0.00	112.50	1	5,747	0.02%
2023/03/10	5	113.40	0	0.00	113.50	5	5,772	0.09%
2023/03/07	1	118.50	0	0.00	118.00	1	5,778	0.02%
2023/03/02	10	118.00	0	0.00	119.00	10	5,902	0.17%
2023/03/01	1	116.50	1	119.00	119.00	0	6,022	0.00%
2023/02/24	4	121.38	4	122.13	120.50	0	6,042	0.00%
2023/02/22	4	112.50	4	114.50	115.00	0	5,678	0.00%
2023/02/17	0	0.00	1	117.00	114.50	-1	5,774	-0.02%
2023/02/10	0	0.00	1	115.00	115.50	-1	5,934	-0.02%
2023/02/08	0	0.00	1	115.50	115.00	-1	5,839	-0.02%
2023/02/06	1	109.00	4	111.50	111.50	-3	5,778	-0.05%
2023/02/03	0	0.00	1	112.00	112.00	-1	5,698	-0.02%
2023/02/02	2	110.00	9	109.44	112.00	-7	5,683	-0.12%
2023/02/01	4	104.75	3	107.00	107.50	1	5,661	0.02%
2023/01/31	4	106.00	0	0.00	106.00	4	5,633	0.07%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2022/12/16	0	0.00	1	115.00	115.00	-1	7,354	-0.01%
2022/12/15	1	116.50	0	0.00	116.50	1	7,274	0.01%
2022/12/09	11	114.00	11	115.00	115.50	0	7,331	0.00%
2022/12/07	2	113.25	1	112.50	112.50	1	7,291	0.01%
2022/12/06	2	125.75	5	128.00	124.00	-3	7,067	-0.04%
2022/12/05	7	125.21	29	124.90	127.00	-22	6,830	-0.32%
2022/12/02	1	115.00	1	116.00	115.50	0	6,412	0.00%
2022/12/01	0	0.00	2	115.00	114.50	-2	6,418	-0.03%
2022/11/30	1	113.50	1	113.00	113.00	0	6,380	0.00%
2022/11/29	0	0.00	1	112.00	112.00	-1	6,350	-0.02%
2022/11/28	1	109.50	2	111.75	111.50	-1	6,341	-0.02%
2022/11/25	0	0.00	1	110.00	109.00	-1	6,329	-0.02%
2022/11/24	1	111.00	2	110.25	111.00	-1	6,331	-0.02%
2022/11/23	2	109.50	5	109.40	110.00	-3	6,288	-0.05%
2022/11/22	3	108.00	2	108.00	106.00	1	6,203	0.02%
2022/11/21	0	0.00	2	103.50	104.00	-2	6,102	-0.03%
2022/11/18	1	102.00	0	0.00	102.00	1	6,164	0.02%
2022/11/17	1	103.00	2	103.00	103.00	-1	6,154	-0.02%
2022/11/16	2	103.00	1	102.00	102.00	1	6,146	0.02%
2022/11/15	4	102.38	0.5	101.30	102.00	3.5	6,109	0.06%
2022/11/14	4.1	104.52	3.1	104.35	104.50	1	6,180	0.02%
2022/11/11	2	108.50	7	110.71	110.00	-5	6,032	-0.08%
2022/11/10	2	106.00	1	105.50	106.00	1	5,932	0.02%
2022/11/09	3	108.83	2	110.00	108.00	1	6,009	0.02%
2022/11/08	1	107.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	1	107.50	2	108.00	107.50	-1	6,090	-0.02%
2022/11/04	2.1	106.17	2	105.50	106.00	0.1	6,176	0.00%
2022/11/03	2.1	104.26	3	105.50	106.50	-0.9	6,505	-0.01%
2022/11/02	0.1	103.00	2	104.25	104.00	-2	6,677	-0.03%
2022/10/31	2	102.25	1	102.00	102.00	1	7,005	0.01%
2022/10/28	3	101.33	1	102.00	101.00	2	7,098	0.03%
2022/10/27	8	98.35	1	98.90	99.90	7	7,025	0.10%
2022/10/26	3.1	94.24	3	92.80	93.60	0.1	6,961	0.00%
2022/10/25	0	0.00	1	93.80	94.50	-1	7,021	-0.01%
2022/10/24	1	98.50	2	98.70	96.30	-1	7,034	-0.01%
2022/10/21	8	96.36	3	96.67	95.40	5	7,232	0.07%
2022/10/20	3	97.60	10	98.64	98.80	-7	7,298	-0.10%
2022/10/19	1	102.00	1	101.50	100.50	0	7,443	0.00%
2022/10/18	5	100.00	0	0.00	101.50	5	7,728	0.06%
2022/10/17	4.1	99.65	4	101.00	101.50	0.1	7,676	0.00%
2022/10/14	4	107.25	6	107.67	105.00	-2	7,668	-0.03%
2022/10/13	0	0.00	0	104.50	103.50	0	7,679	0.00%
2022/10/11	13.1	104.50	0	107.00	104.00	13	7,667	0.17%
2022/10/07	9	111.28	7	112.57	110.50	2	7,651	0.03%
2022/10/06	1.1	116.77	1	116.00	116.00	0.1	7,630	0.00%
2022/10/05	11	117.82	21	120.21	119.50	-10	7,570	-0.13%
2022/09/30	0	0.00	1	106.50	111.50	-1	7,715	-0.01%
2022/09/29	1	108.00	0	0.00	108.00	1	7,874	0.01%
2022/09/28	1	115.50	0	0.00	109.00	1	7,978	0.01%
2022/09/27	5	112.00	2	114.50	116.00	3	7,948	0.04%
2022/09/26	4	111.63	3	112.33	111.00	1	8,022	0.01%
2022/09/23	2	115.50	4	115.75	115.50	-2	8,156	-0.02%
2022/09/21	6	116.25	6	116.00	116.00	0	8,174	0.00%
2022/09/20	1	116.50	1	115.50	117.00	0	8,159	0.00%
2022/09/19	1	114.00	0	0.00	113.50	1	8,142	0.01%
2022/09/15	2	114.00	3	113.50	113.50	-1	8,205	-0.01%
2022/09/14	0	0.00	3	109.50	113.50	-3	8,289	-0.04%
2022/09/13	1	115.00	1	113.00	113.00	0	8,435	0.00%
2022/09/12	3	112.00	7	111.64	112.00	-4	8,485	-0.05%
2022/09/08	4	107.50	2	108.00	107.50	2	8,486	0.02%
2022/09/07	4	104.88	3	105.67	105.50	1	8,494	0.01%
2022/09/06	2	101.00	1	102.50	102.00	1	8,492	0.01%
2022/09/05	3	103.33	1	103.50	103.50	2	8,586	0.02%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/09/01	3	106.00	0	0.00	105.50	3	8,692	0.03%
2022/08/31	7	108.21	1	108.00	108.50	6	8,743	0.07%
2022/08/30	5	107.90	0	0.00	107.50	5	8,780	0.06%
2022/08/29	0	0.00	0	107.50	108.00	0	8,954	0.00%
2022/08/26	0	0.00	1	112.50	113.00	-1	8,986	-0.01%
2022/08/25	3	113.33	0	0.00	112.00	3	8,989	0.03%
2022/08/24	0	0.00	0.2	117.38	117.00	-0.2	8,989	0.00%
2022/08/22	1	115.00	0	0.00	117.00	1	9,174	0.01%
2022/08/19	3	119.98	1	122.50	117.00	2	9,415	0.02%
2022/08/18	2	119.00	0	119.00	119.50	2	9,735	0.02%
2022/08/17	0.1	118.50	0	0.00	119.00	0.1	10,238	0.00%
2022/08/16	1	121.00	1	121.50	119.00	0	10,639	0.00%
2022/08/15	0	118.00	0	0.00	119.50	0	10,651	0.00%
2022/08/12	0	114.00	0	0.00	117.50	0	10,695	0.00%
2022/08/11	0	0.00	3	114.33	114.50	-3	10,707	-0.03%
2022/08/10	4	114.38	0.1	113.25	112.50	4	10,693	0.04%
2022/08/09	1	119.95	14	120.29	119.00	-13	10,339	-0.13%
2022/08/08	2	116.72	13	117.77	118.00	-11	10,169	-0.11%
2022/08/05	1	111.50	0	0.00	112.50	1	10,008	0.01%
2022/08/04	0	112.50	1	113.00	113.00	-1	9,857	-0.01%
2022/08/02	0	0.00	4	114.50	115.00	-4	9,884	-0.04%
2022/08/01	1	118.50	1.4	114.98	115.50	-0.4	9,904	0.00%
2022/07/29	1	119.50	1	118.50	118.00	0	9,828	0.00%
2022/07/28	2	114.76	4	117.00	117.00	-2	9,825	-0.02%
2022/07/27	0	0.00	8.4	115.76	116.00	-8.4	9,627	-0.09%
2022/07/26	2.4	113.67	6	114.33	114.00	-3.6	9,545	-0.04%
2022/07/25	4	112.62	18	109.86	112.50	-14	9,366	-0.15%
2022/07/22	3	105.00	12	104.25	104.50	-9	9,081	-0.10%
2022/07/21	4	103.00	1	105.00	105.50	3	9,142	0.03%
2022/07/20	3	105.67	2	105.50	105.00	1	9,118	0.01%
2022/07/19	1.1	104.49	4	104.38	105.00	-3	9,191	-0.03%
2022/07/18	2	101.50	2	103.50	104.00	0	9,222	0.00%
2022/07/15	1	102.00	1	101.50	101.00	0	9,329	0.00%
2022/07/14	0	0.00	4	98.73	101.00	-4	9,371	-0.04%
2022/07/13	4	99.25	1	100.50	96.80	3	9,530	0.03%
2022/07/12	3	95.93	0	0.00	96.00	3	9,385	0.03%
2022/07/11	12	98.87	12	98.49	98.40	0	9,361	0.00%
2022/07/07	32	83.92	11	82.12	87.40	21	9,072	0.23%
2022/07/06	32	84.45	15	83.83	82.60	17	8,964	0.19%
2022/07/04	3	85.60	0	0.00	85.30	3	9,143	0.03%
2022/07/01	18	89.24	7	89.60	86.90	11	9,169	0.12%
2022/06/30	2	93.60	0	0.00	93.10	2	9,079	0.02%
2022/06/29	2	96.60	0	0.00	97.10	2	9,182	0.02%
2022/06/27	1	97.50	1	98.40	99.90	0	10,427	0.00%
2022/06/23	0	0.00	3	93.77	93.90	-3	10,989	-0.03%
2022/06/22	0	0.00	2	92.80	92.60	-2	11,371	-0.02%
2022/06/21	2	98.25	2	99.70	98.10	0	11,436	0.00%
2022/06/20	0	0.00	2	99.30	98.00	-2	11,817	-0.02%
2022/06/17	0.3	102.55	0	0.00	103.00	0.3	12,397	0.00%
2022/06/15	2	107.50	0	0.00	106.00	2	13,337	0.02%
2022/06/14	3	105.33	2	107.00	108.00	1	13,563	0.01%
2022/06/10	1	105.00	0	0.00	105.00	1	14,157	0.01%
2022/06/07	14	106.96	9	107.22	108.00	5	15,523	0.03%
2022/06/06	2	110.00	1	111.00	111.00	1	15,767	0.01%
2022/06/02	4	113.50	1	112.00	112.00	3	16,055	0.02%
2022/06/01	1	113.00	6	112.67	112.50	-5	16,225	-0.03%
2022/05/31	4	113.00	2	112.25	113.00	2	16,439	0.01%
2022/05/30	1	114.00	2	114.50	114.50	-1	16,554	-0.01%
2022/05/27	3	115.33	6	118.50	113.50	-3	16,680	-0.02%
2022/05/26	16	118.34	9	118.44	117.00	7	16,551	0.04%
2022/05/25	4	113.15	6.2	114.82	118.00	-2.2	16,330	-0.01%
2022/05/24	9	111.28	17	112.15	109.00	-8	16,110	-0.05%
2022/05/20	1.2	112.58	1	111.00	109.50	0.2	16,605	0.00%
2022/05/19	2	109.50	0	0.00	111.00	2	16,725	0.01%
2022/05/18	1	107.50	2	108.75	109.00	-1	17,036	-0.01%
2022/05/12	6	102.42	1	102.00	102.00	5	17,747	0.03%
2022/05/11	1	106.00	5	103.00	103.50	-4	18,072	-0.02%
2022/05/10	0	0.00	6	106.17	105.50	-6	18,149	-0.03%
2022/05/09	12	101.83	1	101.50	101.00	11	18,376	0.06%
2022/05/05	5	108.30	5	107.70	108.00	0	18,938	0.00%
2022/05/04	1	104.50	0	0.00	105.00	1	19,012	0.01%
2022/05/03	1	106.50	1	105.50	106.00	0	19,277	0.00%
2022/04/29	1	106.50	2	106.75	104.50	-1	19,729	-0.01%
2022/04/28	2	103.00	2	103.50	103.50	0	20,507	0.00%
2022/04/27	1	100.50	7	101.00	104.00	-6	21,072	-0.03%
2022/04/26	2	105.50	2	104.75	103.00	0	21,428	0.00%
2022/04/25	6	103.67	1	104.00	105.00	5	21,669	0.02%
2022/04/22	13	109.27	12	109.67	107.00	1	21,647	0.00%
2022/04/21	18	112.33	18	111.61	113.50	0	21,616	0.00%
2022/04/20	8	107.88	8	108.13	107.50	0	21,379	0.00%
2022/04/19	5	108.30	4	106.38	106.00	1	21,257	0.00%
2022/04/18	1	105.00	8	104.63	103.50	-7	20,999	-0.03%
2022/04/15	7	105.79	3	107.50	104.50	4	20,972	0.02%
2022/04/14	2	108.00	2	108.25	108.00	0	20,931	0.00%
2022/04/13	0	106.00	0	0.00	105.50	0	20,946	0.00%
2022/04/12	1	105.50	0	106.50	105.50	1	20,977	0.00%
2022/04/11	9	106.78	7	105.50	106.50	2	20,947	0.01%
2022/04/08	1	112.00	1	112.00	112.00	0	20,789	0.00%
2022/04/07	0	0.00	1	111.00	111.00	-1	20,651	0.00%
2022/04/06	2	113.50	0	0.00	113.00	2	20,526	0.01%
2022/04/01	2	114.00	5	114.60	114.50	-3	20,440	-0.01%
2022/03/31	5	119.90	4	117.25	116.50	1	20,269	0.00%
2022/03/30	18	120.97	14	122.07	117.00	4	19,995	0.02%
2022/03/29	9	119.39	4	117.25	116.50	5	19,004	0.03%
2022/03/28	1	118.00	3	118.33	119.00	-2	18,706	-0.01%
2022/03/25	3	114.00	4	114.63	117.00	-1	18,350	-0.01%
2022/03/24	3	113.33	2	111.75	111.50	1	17,934	0.01%
2022/03/23	7	117.71	6	117.08	115.00	1	17,788	0.01%
2022/03/22	7	116.07	6	117.33	118.00	1	17,269	0.01%
2022/03/21	34	110.35	35	111.66	112.50	-1	16,587	-0.01%
2022/03/18	14	109.86	16	109.66	110.00	-2	15,987	-0.01%
2022/03/17	1	106.00	0	0.00	106.50	1	15,551	0.01%
2022/03/16	8	106.00	13	106.31	106.00	-5	15,400	-0.03%
2022/03/15	5	109.10	11	107.68	106.00	-6	15,788	-0.04%
2022/03/14	10	122.20	3	118.67	117.00	7	15,461	0.05%
2022/03/11	37	122.65	41	121.09	122.50	-4	15,218	-0.03%
2022/03/10	69	122.00	57	119.93	119.50	12	14,819	0.08%
2022/03/09	1	114.00	1	116.00	116.00	0	14,134	0.00%
2022/03/08	5	108.00	5	107.00	105.50	0	13,742	0.00%
2022/03/07	2	107.25	0	106.50	105.50	2	13,508	0.01%
2022/03/04	1	111.00	5	114.50	113.00	-4	13,440	-0.03%
2022/03/03	3	113.17	0	0.00	112.00	3	13,288	0.02%
2022/03/02	2	108.50	0	0.00	108.50	2	13,178	0.02%
2022/03/01	8	110.63	10	110.50	111.00	-2	13,077	-0.02%
2022/02/25	1	112.50	1	110.00	110.00	0	13,177	0.00%
2022/02/24	15	114.33	32	113.52	113.00	-17	13,279	-0.13%
2022/02/23	31	114.27	13	114.73	114.50	18	13,465	0.13%
2022/02/22	2	109.00	19	110.11	110.00	-17	13,330	-0.13%
2022/02/21	5	110.00	6	110.67	110.00	-1	13,121	-0.01%
2022/02/18	8	110.69	6	111.50	114.00	2	12,934	0.02%
2022/02/17	18	107.64	22	109.91	112.50	-4	12,625	-0.03%
2022/02/16	4	105.00	4	103.75	103.00	0	12,365	0.00%
2022/02/15	3	106.00	11	105.09	103.00	-8	12,811	-0.06%
2022/02/14	5	105.80	3	104.67	105.50	2	13,044	0.02%
2022/02/11	33	107.48	7	106.93	106.00	26	13,289	0.20%
2022/02/10	4	105.63	3	104.50	104.00	1	13,683	0.01%
2022/02/09	12	104.88	15	105.00	106.00	-3	13,551	-0.02%
2022/02/08	11	97.51	12	98.32	101.50	-1	13,291	-0.01%
2022/02/07	6	93.43	7	94.49	95.40	-1	12,990	-0.01%
2022/01/26	11	91.88	13	92.10	92.80	-2	12,748	-0.02%
2022/01/25	4	94.73	5	94.72	92.30	-1	12,853	-0.01%
2022/01/24	48	97.59	93.7	96.70	95.00	-45.7	12,721	-0.36%
2022/01/21	114	99.92	112.4	99.52	99.20	1.6	12,384	0.01%	大買/大賣/
2022/01/20	18	96.80	19	97.22	98.00	-1	11,863	-0.01%
2022/01/19	12	94.48	16	94.13	95.70	-4	11,540	-0.03%
2022/01/18	6	91.35	22	91.16	91.20	-16	11,474	-0.14%
2022/01/17	1	87.20	4	88.05	89.20	-3	11,991	-0.03%
2022/01/14	3	82.60	3.4	83.05	83.90	-0.4	13,041	0.00%
2022/01/13	0	0.00	2	86.40	86.10	-2	13,178	-0.02%
2022/01/12	0	0.00	1	85.90	87.00	-1	13,220	-0.01%
2022/01/07	4	87.05	1	86.20	86.30	3	13,285	0.02%
2022/01/06	5	88.12	3	88.50	89.50	2	13,263	0.02%
2022/01/05	2	89.60	3	90.17	90.20	-1	13,306	-0.01%
2022/01/04	1	90.50	1	88.70	88.80	0	13,290	0.00%
2022/01/03	4	89.63	1.3	89.00	89.00	2.7	13,260	0.02%
2021/12/30	1	88.40	0	0.00	88.20	1	13,268	0.01%
2021/12/29	0	0.00	3	89.10	88.70	-3	13,371	-0.02%
2021/12/28	1	87.70	1	87.80	87.70	0	13,504	0.00%
2021/12/27	1	88.20	1	87.70	87.50	0	13,660	0.00%
2021/12/24	1	87.70	1	88.20	87.70	0	13,957	0.00%
2021/12/23	0	0.00	0.2	87.40	87.00	-0.2	14,098	0.00%
2021/12/21	1	85.20	0	0.00	86.00	1	14,801	0.01%
2021/12/20	4.1	85.35	0	0.00	85.10	4.1	15,089	0.03%
2021/12/17	15	87.71	27	87.27	86.90	-12	15,701	-0.08%
2021/12/16	5.5	87.86	5	89.20	89.20	0.5	16,278	0.00%
2021/12/15	9	86.58	4	86.70	86.70	5	16,645	0.03%
2021/12/14	19	87.71	10	87.00	87.00	9	16,959	0.05%
2021/12/13	6	87.67	6	88.17	89.10	0	17,018	0.00%
2021/12/10	7.1	88.05	18	88.01	87.80	-11	16,987	-0.06%
2021/12/09	28.1	93.51	17	92.32	88.70	11.1	16,870	0.07%
2021/12/08	0	0.00	1	88.50	89.30	-1	16,151	-0.01%
2021/12/07	2	87.65	1	87.80	87.60	1	16,191	0.01%
2021/12/06	1	89.00	6	89.10	89.20	-5	16,177	-0.03%
2021/12/03	0	0.00	1	88.10	87.70	-1	16,217	-0.01%
2021/12/01	3	88.50	0	0.00	88.50	3	16,551	0.02%
2021/11/30	9	87.70	5	88.42	88.40	4	16,673	0.02%
2021/11/29	5	83.56	0	0.00	86.50	5	16,724	0.03%
2021/11/26	1	85.60	6	85.33	85.40	-5	16,819	-0.03%
2021/11/25	0	0.00	1	86.00	85.80	-1	16,717	-0.01%
2021/11/24	2	88.45	1	90.00	87.30	1	16,584	0.01%
2021/11/23	14	89.54	14	90.09	89.50	0	16,358	0.00%
2021/11/22	10	88.86	10.1	89.69	88.40	-0.1	15,994	0.00%
2021/11/19	15	87.07	19	87.24	87.60	-4	15,509	-0.03%
2021/11/18	10	83.75	12	84.53	83.50	-2	15,085	-0.01%
2021/11/17	1	82.50	1	82.40	82.50	0	14,939	0.00%
2021/11/16	4	81.50	0	0.00	82.00	4	14,907	0.03%
2021/11/15	1	80.90	1	82.50	81.20	0	14,880	0.00%
2021/11/12	17.1	82.78	4	83.30	81.50	13.1	14,743	0.09%
2021/11/11	8	88.81	19	88.93	89.40	-11	14,245	-0.08%
2021/11/10	7	88.39	5	87.30	88.40	2	14,017	0.01%
2021/11/09	20	86.08	5.1	87.25	87.50	14.9	13,647	0.11%
2021/11/03	0	0.00	0.3	81.00	81.30	-0.3	13,560	0.00%
2021/11/02	2	82.40	1	80.20	80.20	1	13,624	0.01%
2021/11/01	7	83.19	6	82.42	82.20	1	13,410	0.01%
2021/10/28	2	82.65	5	82.10	81.00	-3	13,297	-0.02%
2021/10/27	3	80.46	3	80.13	82.10	0	13,022	0.00%
2021/10/26	7.1	81.52	15	81.79	82.10	-7.9	12,753	-0.06%
2021/10/25	32.1	84.47	13	84.52	84.30	19.1	12,388	0.15%
2021/10/22	18	81.89	24	83.69	85.00	-6	11,636	-0.05%
2021/10/21	9.1	77.51	3	78.10	77.30	6.1	10,514	0.06%
2021/10/19	1	75.10	1	75.40	75.60	0	10,344	0.00%
2021/10/15	0	73.20	4	73.05	72.90	-4	10,439	-0.04%
2021/10/14	5	71.78	2	72.50	71.40	3	10,632	0.03%
2021/10/13	1	72.00	0	0.00	71.80	1	10,700	0.01%
2021/10/12	0.1	73.90	0	0.00	73.00	0.1	10,765	0.00%
2021/10/08	0.1	76.00	0	0.00	75.90	0.1	10,816	0.00%
2021/10/07	1	76.10	4	76.35	76.50	-3	10,886	-0.03%
2021/10/06	3.1	74.88	3	75.30	73.80	0.1	11,078	0.00%
2021/10/05	1	74.60	2	75.55	75.60	-1	11,232	-0.01%
2021/10/04	2	74.90	5	75.04	73.60	-3	11,267	-0.03%
2021/10/01	21	75.80	52	75.31	73.60	-31	11,609	-0.27%
2021/09/30	17.1	78.46	4	78.28	79.20	13.1	11,868	0.11%
2021/09/29	23	78.60	2	79.95	79.00	21	11,895	0.18%
2021/09/28	35	80.80	13	79.95	79.80	22	11,976	0.18%
2021/09/27	1	84.30	5	84.02	84.30	-4	11,730	-0.03%
2021/09/24	39	82.83	32.3	83.23	83.70	6.7	11,591	0.06%
2021/09/23	5	80.82	9	81.36	83.30	-4	11,156	-0.04%
2021/09/22	7	79.60	0	0.00	79.80	7	10,860	0.06%
2021/09/17	1	76.30	5	77.78	78.80	-4	10,794	-0.04%
2021/09/15	1.1	73.55	1	74.20	73.90	0.1	11,133	0.00%
2021/09/14	0	0.00	2	74.90	74.70	-2	11,581	-0.02%
2021/09/13	1	75.70	2	75.10	74.30	-1	12,616	-0.01%
2021/09/10	3	76.50	14	75.37	75.30	-11	13,771	-0.08%
2021/09/09	0	0.00	1	74.30	75.10	-1	14,436	-0.01%
2021/09/08	0	0.00	4	74.45	73.50	-4	14,454	-0.03%
2021/09/07	7	77.90	3	77.50	76.60	4	14,388	0.03%
2021/09/06	0	0.00	1	76.50	76.40	-1	14,153	-0.01%
2021/09/03	2	76.00	4	76.13	75.30	-2	14,045	-0.01%
2021/09/02	4	74.00	8	74.24	74.90	-4	14,085	-0.03%
2021/09/01	1	72.80	2	72.85	73.10	-1	14,587	-0.01%
2021/08/30	2	68.50	1	68.90	69.70	1	15,755	0.01%
2021/08/25	1	70.50	0	0.00	70.50	1	16,004	0.01%
2021/08/23	0	0.00	5	72.00	72.40	-5	16,291	-0.03%
2021/08/20	0	0.00	1	71.50	70.90	-1	16,409	-0.01%
2021/08/19	0	0.00	1	70.90	69.80	-1	16,604	-0.01%
2021/08/18	0	0.00	1	70.50	70.70	-1	16,603	-0.01%
2021/08/17	5	68.00	0	0.00	67.80	5	16,693	0.03%
2021/08/16	4	68.02	0	0.00	69.50	4	16,721	0.02%
2021/08/13	1	71.00	1	71.00	71.00	0	16,674	0.00%
2021/08/12	3	72.40	0	0.00	72.50	3	16,647	0.02%
2021/08/11	0	0.00	3	73.93	72.30	-3	16,658	-0.02%
2021/08/10	26	72.19	22	72.98	73.00	4	16,637	0.02%
2021/08/09	11	78.71	9	76.98	76.80	2	16,444	0.01%
2021/08/05	0	0.00	1	76.30	76.80	-1	16,215	-0.01%
2021/08/04	4	78.43	4	78.25	77.80	0	16,376	0.00%
2021/08/03	1	76.80	5	77.18	77.70	-4	16,493	-0.02%
2021/07/30	1	74.20	0	0.00	75.20	1	16,684	0.01%
2021/07/28	2	72.00	1	74.70	74.80	1	17,040	0.01%
2021/07/27	1	74.70	0	0.00	75.10	1	17,077	0.01%
2021/07/23	1	76.60	0	0.00	74.80	1	17,292	0.01%
2021/07/22	0	0.00	1	76.10	75.00	-1	17,352	-0.01%
2021/07/20	3	74.67	3	75.03	75.30	0	17,663	0.00%
2021/07/19	2	78.25	1	79.20	77.70	1	17,492	0.01%
2021/07/16	0	0.00	6	79.50	79.30	-6	17,445	-0.03%
2021/07/15	7.3	79.30	0	0.00	79.10	7.3	17,289	0.04%
2021/07/13	2	81.60	12	81.63	79.80	-10	17,153	-0.06%
2021/07/12	2	78.50	1	78.60	79.00	1	16,887	0.01%
2021/07/09	4	80.43	1	81.40	80.40	3	16,634	0.02%
2021/07/08	22	82.72	17	83.54	82.70	5	16,545	0.03%
2021/07/07	16	80.04	5	79.46	82.10	11	16,131	0.07%
2021/07/06	3	77.77	3	77.83	77.60	0	15,659	0.00%
2021/07/05	10	80.30	7	81.20	79.00	3	15,786	0.02%
2021/07/02	4	77.70	4	78.45	78.70	0	15,915	0.00%
2021/07/01	20	80.76	21	80.30	79.50	-1	15,787	-0.01%
2021/06/30	20	81.96	23	80.93	80.70	-3	15,668	-0.02%
2021/06/29	1	83.10	0	80.70	81.00	1	15,594	0.01%
2021/06/28	17	80.41	21	80.08	81.10	-4	15,419	-0.03%
2021/06/25	4	81.50	4	80.80	80.70	0	15,092	0.00%
2021/06/24	5	83.78	7	83.36	82.30	-2	14,843	-0.01%
2021/06/23	7	82.53	2	82.30	82.00	5	14,480	0.03%
2021/06/22	45	84.19	44	83.81	82.00	1	14,077	0.01%
2021/06/21	40.1	77.55	42	78.18	82.00	-1.9	13,136	-0.01%
2021/06/18	37	75.46	27	76.01	77.20	10	12,122	0.08%
2021/06/15	0	0.00	1	70.90	70.90	-1	11,253	-0.01%
2021/06/10	15	71.25	47	70.09	71.60	-32	11,122	-0.29%
2021/06/09	79	73.56	78	72.50	71.10	1	10,849	0.01%
2021/06/08	43	74.83	43	74.93	75.20	0	10,195	0.00%
2021/06/07	26	72.17	22	72.33	72.00	4	9,144	0.04%
2021/06/04	26	70.83	0	0.00	70.30	26	8,890	0.29%
2021/06/03	1	71.80	1	72.00	72.70	0	8,864	0.00%
2021/06/02	1	71.50	1.2	71.60	71.60	-0.2	8,812	0.00%
2021/06/01	2	72.20	0	0.00	72.40	2	8,693	0.02%
2021/05/31	3	72.77	5	72.98	73.40	-2	8,592	-0.02%
2021/05/28	12	71.11	10	70.50	71.60	2	8,360	0.02%
2021/05/27	19	70.71	20	70.88	70.30	-1	8,232	-0.01%
2021/05/26	0	67.60	2	67.70	68.60	-2	8,139	-0.02%
2021/05/25	25.1	67.92	27	67.50	68.00	-2	8,104	-0.02%
2021/05/24	10	66.74	9	66.64	66.70	1	7,970	0.01%
2021/05/21	0	0.00	3	64.97	64.90	-3	7,908	-0.04%
2021/05/18	1	61.00	1	61.90	61.70	0	7,774	0.00%
2021/05/17	1	55.50	0	0.00	57.00	1	7,724	0.01%
2021/05/12	4	59.00	0	0.00	57.60	4	7,390	0.05%
2021/05/11	4	64.33	2	63.90	63.80	2	7,200	0.03%
2021/05/07	8.1	69.80	8	69.30	69.90	0.1	6,945	0.00%
2021/05/06	1	68.80	1	69.30	69.30	0	6,817	0.00%
2021/05/05	0	0.00	4	70.60	69.20	-4	6,649	-0.06%
2021/05/04	0	0.00	0	68.50	67.60	0	6,458	0.00%
2021/05/03	0	0.00	6.3	70.70	68.10	-6.3	6,366	-0.10%
2021/04/29	14	70.60	14	70.55	71.20	0	6,258	0.00%
2021/04/28	0	0.00	3	71.50	71.70	-3	6,246	-0.05%
2021/04/27	1	71.00	1	71.20	70.50	0	6,318	0.00%
2021/04/26	0	0.00	2	68.85	69.60	-2	6,166	-0.03%
2021/04/23	0	0.00	2	66.30	66.60	-2	6,249	-0.03%
2021/04/22	2.1	67.43	0	0.00	66.60	2.1	6,534	0.03%
2021/04/21	2	68.90	0	0.00	69.10	2	7,234	0.03%
2021/04/20	0	0.00	1	69.50	69.90	-1	7,608	-0.01%
2021/04/19	1	68.00	1	68.70	69.20	0	7,852	0.00%
2021/04/16	1.1	68.41	0	0.00	68.40	1.1	7,881	0.01%
2021/04/14	4	67.00	6	68.10	67.80	-2	8,175	-0.02%
2021/04/13	2	69.80	3	70.37	69.10	-1	8,190	-0.01%
2021/04/12	2.2	69.44	1	68.70	68.70	1.2	8,233	0.01%
2021/04/09	5	70.06	4	69.78	69.50	1	8,411	0.01%
2021/04/08	4	71.98	11	72.17	72.40	-7	8,130	-0.09%
2021/04/07	1	68.40	2	68.65	68.90	-1	7,746	-0.01%
2021/04/06	0	0.00	3	67.57	67.70	-3	7,634	-0.04%
2021/04/01	8	67.46	6	67.47	67.40	2	7,628	0.03%
2021/03/31	0	0.00	4	67.75	68.20	-4	7,490	-0.05%
2021/03/29	2	66.65	0	0.00	66.50	2	7,363	0.03%
2021/03/26	0	0.00	10	68.10	67.20	-10	7,317	-0.14%
2021/03/25	13	67.29	3	66.97	67.20	10	7,256	0.14%
2021/03/24	2	66.35	8	66.80	66.20	-6	7,234	-0.08%
2021/03/23	3	66.80	0	0.00	67.80	3	7,203	0.04%
2021/03/22	8	65.20	11	64.71	65.50	-3	7,134	-0.04%
2021/03/18	3	64.70	0	0.00	65.20	3	7,232	0.04%
2021/03/17	1	64.50	0	0.00	64.40	1	7,289	0.01%
2021/03/12	10	63.90	0	0.00	64.20	10	7,722	0.13%
2021/03/09	0	0.00	1	62.00	61.40	-1	7,927	-0.01%
2021/02/26	3	66.30	3	66.70	66.40	0	8,549	0.00%
2021/02/25	0	0.00	4	68.10	66.90	-4	8,558	-0.05%
2021/02/23	1	68.00	0	0.00	68.20	1	9,257	0.01%
2021/02/19	0	68.70	1	68.30	68.30	-1	9,872	-0.01%
2021/02/18	1	67.50	0	0.00	67.60	1	10,254	0.01%
2021/02/17	1	66.70	0	0.00	66.90	1	10,855	0.01%
2021/02/04	3	64.50	0	0.00	64.30	3	12,974	0.02%
2021/02/03	1	65.80	0	0.00	65.40	1	13,374	0.01%
2021/01/28	1	66.80	0	0.00	66.10	1	14,525	0.01%
2021/01/26	1	68.50	0	0.00	68.30	1	14,520	0.01%
2021/01/22	1	69.60	0	68.90	70.20	1	14,602	0.01%
2021/01/21	1	71.40	2	71.20	69.30	-1	14,671	-0.01%
2021/01/20	3	70.87	0	0.00	68.20	3	14,673	0.02%
2021/01/19	3	73.27	1	74.90	72.90	2	14,604	0.01%
2021/01/18	10	74.31	7	75.09	73.50	3	14,768	0.02%
2021/01/15	18	75.49	19	73.83	74.70	-1	14,622	-0.01%
2021/01/14	51	74.00	55.1	74.58	75.50	-4.1	14,387	-0.03%
2021/01/13	14	69.85	15.4	70.55	71.00	-1.4	13,677	-0.01%
2021/01/12	2	68.55	2	69.05	68.10	0	13,374	0.00%
2021/01/11	0.1	66.50	0	0.00	67.00	0.1	13,214	0.00%
2021/01/08	2	67.95	5	67.66	67.90	-3	13,389	-0.02%
2021/01/06	1	64.30	2	64.60	64.30	-1	14,153	-0.01%
2021/01/05	7	65.60	0	0.00	65.70	7	14,123	0.05%
2021/01/04	0	0.00	1	65.60	67.50	-1	14,245	-0.01%
2020/12/30	2	66.55	0	0.00	66.50	2	14,273	0.01%
2020/12/28	2	67.10	0	0.00	66.80	2	14,671	0.01%
2020/12/25	1	67.50	0	0.00	67.60	1	14,938	0.01%
2020/12/21	0	0.00	2	66.30	66.70	-2	16,746	-0.01%
2020/12/18	0	0.00	6	67.60	67.40	-6	17,535	-0.03%
2020/12/17	1	67.40	1	67.50	68.10	0	17,866	0.00%
2020/12/16	4	67.18	0	0.00	67.10	4	18,054	0.02%
2020/12/14	1	69.60	0	0.00	69.40	1	18,524	0.01%
2020/12/11	4	69.15	3	68.80	69.00	1	18,674	0.01%
2020/12/10	4	69.25	0	0.00	69.00	4	18,797	0.02%
2020/12/09	3	71.60	1	71.40	71.40	2	18,740	0.01%
2020/12/08	1	72.00	2	72.55	72.70	-1	18,731	-0.01%
2020/12/04	11	71.37	0	0.00	71.00	11	18,833	0.06%
2020/12/03	3	71.67	0	0.00	71.90	3	19,037	0.02%
2020/12/02	4	72.48	16	73.91	72.20	-12	19,184	-0.06%
2020/12/01	13	72.68	10	72.23	72.50	3	19,539	0.02%
2020/11/26	1	75.30	2	74.80	74.80	-1	20,501	0.00%
2020/11/25	6	75.67	20	76.14	74.90	-14	21,382	-0.07%
2020/11/24	1	77.20	3	76.67	76.50	-2	21,732	-0.01%
2020/11/23	4	76.40	10	76.50	77.20	-6	22,195	-0.03%
2020/11/20	16	77.79	14	77.83	76.50	2	22,460	0.01%
2020/11/19	2	76.90	8	76.99	77.00	-6	22,771	-0.03%
2020/11/18	10	74.85	13	75.56	75.60	-3	23,466	-0.01%
2020/11/17	7	75.59	41	74.42	73.90	-34	24,136	-0.14%
2020/11/16	69	76.85	34	76.78	77.30	35	25,310	0.14%
2020/11/13	52	77.36	25	75.18	74.90	27	25,493	0.11%
2020/11/12	6	74.05	13	75.83	77.00	-7	24,786	-0.03%
2020/11/11	2	70.15	0	0.00	70.00	2	24,383	0.01%
2020/11/10	3	72.33	12	72.62	71.80	-9	25,039	-0.04%
2020/11/09	3	71.77	8	72.26	71.70	-5	25,864	-0.02%
2020/11/06	10	69.71	2	68.65	68.00	8	26,161	0.03%
2020/11/04	0	0.00	2	68.20	68.40	-2	26,856	-0.01%
2020/11/02	9	66.18	6	66.05	66.10	3	26,996	0.01%
2020/10/30	5	67.20	4	67.13	67.30	1	27,133	0.00%
2020/10/29	0	0.00	1	68.00	68.00	-1	27,175	0.00%
2020/10/28	6	68.40	2	68.40	68.10	4	27,176	0.01%
2020/10/27	4	70.20	0	0.00	70.10	4	27,215	0.01%
2020/10/26	2	70.70	5	71.06	70.70	-3	27,195	-0.01%
2020/10/23	0	0.00	1	69.30	69.60	-1	27,086	0.00%
2020/10/22	0	0.00	4	67.80	68.00	-4	27,254	-0.01%
2020/10/21	0	0.00	3	68.50	68.60	-3	27,374	-0.01%
2020/10/20	2	69.35	0	0.00	69.20	2	27,694	0.01%
2020/10/19	9	70.00	10	70.17	70.40	-1	28,158	0.00%
2020/10/16	5	69.28	12	68.03	68.10	-7	28,794	-0.02%
2020/10/15	63	70.97	55	70.97	70.00	8	29,137	0.03%
2020/10/14	11	72.65	15	73.44	74.50	-4	28,840	-0.01%
2020/10/13	2	69.30	4	69.18	69.90	-2	28,733	-0.01%
2020/10/12	2	69.40	10	69.60	69.80	-8	29,228	-0.03%
2020/10/08	0	0.00	5	68.50	68.00	-5	29,995	-0.02%
2020/10/06	2	68.40	0	0.00	68.40	2	30,579	0.01%
2020/10/05	0	0.00	2	67.40	68.00	-2	31,163	-0.01%
2020/09/29	46	65.98	45	65.71	66.40	1	31,472	0.00%
2020/09/28	12	64.41	10	65.49	65.00	2	31,283	0.01%
2020/09/25	4	67.30	7	66.54	65.20	-3	31,030	-0.01%
2020/09/24	16	68.48	13	67.55	65.30	3	30,665	0.01%
2020/09/23	22	71.39	21	71.25	71.00	1	30,315	0.00%
2020/09/22	21	69.47	15	69.59	68.70	6	29,766	0.02%
2020/09/21	4	68.40	5	69.14	68.40	-1	29,502	0.00%
2020/09/18	7	68.70	6	68.82	67.30	1	29,308	0.00%
2020/09/17	9	68.28	8	68.20	67.60	1	29,221	0.00%
2020/09/16	29	66.67	27	65.90	66.40	2	28,932	0.01%
2020/09/15	2	66.35	1	65.30	65.30	1	28,897	0.00%
2020/09/14	1	64.60	1	64.80	64.60	0	28,820	0.00%
2020/09/09	2	64.70	0	0.00	64.20	2	28,507	0.01%
2020/09/08	7	64.87	4	65.00	65.00	3	28,407	0.01%
2020/09/07	0	0.00	3	67.97	66.20	-3	28,177	-0.01%
2020/09/04	4	67.98	6	65.88	68.10	-2	28,119	-0.01%
2020/09/03	4	68.88	6	68.32	67.10	-2	27,748	-0.01%
2020/09/02	30	66.88	32	67.70	67.80	-2	27,642	-0.01%
2020/09/01	61	68.16	49	67.78	67.20	12	27,412	0.04%
2020/08/31	275	67.93	272	67.97	70.20	3	27,002	0.01%	大買/大賣/
2020/08/28	35	65.52	35	66.51	64.60	0	26,195	0.00%
2020/08/27	50	67.84	49	67.40	67.40	1	25,895	0.00%
2020/08/26	1	68.00	7	67.87	67.70	-6	25,662	-0.02%
2020/08/25	6	67.38	7	67.29	68.50	-1	25,463	0.00%
2020/08/24	36	65.38	38	66.22	64.70	-2	24,705	-0.01%
2020/08/21	117	62.16	117	61.69	63.80	0	24,012	0.00%	大買/大賣/
2020/08/20	18	61.04	18	61.40	58.50	0	23,083	0.00%
2020/08/19	26	59.79	242	62.46	62.90	-216	21,579	-1.00%	大賣/鉅額交易
2020/08/18	13	57.08	13	56.87	57.20	0	20,906	0.00%
2020/08/17	8	57.35	11	57.45	56.50	-3	20,757	-0.01%
2020/08/14	40	55.53	54	55.36	56.60	-14	20,204	-0.07%
2020/08/13	228	54.15	20.1	55.03	55.60	207.9	19,182	1.08%	大買/鉅額交易
2020/08/12	12	49.34	18	49.27	50.60	-6	18,005	-0.03%
2020/08/11	5	46.09	0	0.00	46.05	5	17,380	0.03%
2020/08/10	1	50.90	2	50.65	47.20	-1	17,219	-0.01%
2020/08/07	2	46.40	3	47.22	47.05	-1	16,564	-0.01%
2020/08/06	4.1	46.64	0	0.00	46.55	4.1	16,500	0.02%
2020/08/05	0	0.00	3	46.62	47.30	-3	16,438	-0.02%
2020/08/04	1	45.15	0	0.00	45.30	1	16,386	0.01%
2020/08/03	2	46.03	0	0.00	45.85	2	16,611	0.01%
2020/07/30	2	46.20	5	46.30	46.25	-3	16,571	-0.02%
2020/07/29	0	0.00	1	46.70	46.20	-1	16,763	-0.01%
2020/07/28	32	47.35	39	47.76	46.00	-7	16,880	-0.04%
2020/07/27	12	47.88	0	0.00	47.95	12	16,831	0.07%
2020/07/24	5	49.04	4	49.25	48.55	1	16,843	0.01%
2020/07/23	9	52.23	6	51.27	50.90	3	16,970	0.02%
2020/07/22	25	51.31	19	51.37	52.30	6	16,677	0.04%
2020/07/21	5	48.68	47	48.38	48.30	-42	16,103	-0.26%
2020/07/20	6	46.68	9	46.90	46.90	-3	15,716	-0.02%
2020/07/17	178	47.32	175	46.38	46.45	3	15,672	0.02%	大買/大賣/
2020/07/16	49	46.92	13	46.85	47.45	36	15,488	0.23%
2020/07/15	98	46.70	278	46.30	45.20	-180	15,185	-1.19%	大賣/鉅額交易
2020/07/14	17	45.38	2	45.00	45.00	15	14,389	0.10%
2020/07/13	22	44.97	18	44.22	45.40	4	14,459	0.03%
2020/07/10	175	43.97	25	43.99	42.00	150	14,131	1.06%	大買/鉅額交易
2020/07/09	2	43.15	31	42.87	43.15	-29	13,294	-0.22%
2020/07/08	24	42.01	32	41.89	42.60	-8	12,977	-0.06%
2020/07/07	10	40.70	3	40.60	40.60	7	12,567	0.06%
2020/07/06	1	41.45	16	41.42	41.35	-15	12,500	-0.12%
2020/07/03	34	41.06	35	40.84	40.85	-1	12,477	-0.01%
2020/07/02	40	42.90	17	42.19	41.85	23	12,472	0.18%
2020/07/01	17	42.79	8	42.68	42.45	9	12,266	0.07%
2020/06/30	0	0.00	6	41.74	41.75	-6	12,036	-0.05%
2020/06/29	9	40.54	9	40.64	40.75	0	11,980	0.00%
2020/06/24	16	41.15	5	40.95	40.95	11	11,969	0.09%
2020/06/23	0	0.00	1	41.65	41.25	-1	11,948	-0.01%
2020/06/22	1	42.10	10	41.40	41.25	-9	11,901	-0.08%
2020/06/19	15	41.62	1	41.65	41.35	14	11,909	0.12%
2020/06/18	2	41.10	2	41.30	41.40	0	11,970	0.00%
2020/06/17	0	0.00	1	40.90	40.95	-1	12,031	-0.01%
2020/06/16	1	40.70	4	40.45	40.70	-3	12,087	-0.02%
2020/06/15	0	0.00	10	39.80	39.40	-10	12,332	-0.08%
2020/06/12	7	39.08	2	38.85	39.30	5	12,463	0.04%
2020/06/11	0	0.00	1	41.45	39.75	-1	12,588	-0.01%
2020/06/10	0	0.00	1	41.20	41.70	-1	12,541	-0.01%
2020/06/09	20	42.18	12	41.40	41.00	8	12,650	0.06%
2020/06/04	3	41.87	20	40.80	40.85	-17	13,067	-0.13%
2020/06/03	4	41.74	2	42.08	42.10	2	13,037	0.02%
2020/06/02	5	41.45	41	41.82	41.70	-36	12,930	-0.28%
2020/06/01	19	39.88	7	40.33	40.55	12	12,683	0.09%
2020/05/29	10	39.20	2	38.58	39.95	8	12,475	0.06%
2020/05/28	10	38.97	57	38.91	38.60	-47	12,399	-0.38%
2020/05/25	10	36.55	0	0.00	37.55	10	12,468	0.08%
2020/05/22	15	37.51	0	0.00	37.35	15	12,402	0.12%
2020/05/21	31	39.30	23	39.00	39.50	8	12,280	0.07%
2020/05/18	41	36.99	37	37.60	36.95	4	12,157	0.03%
2020/05/15	21	38.40	0	0.00	38.40	21	12,003	0.17%
2020/05/14	1	39.60	10	40.45	39.15	-9	11,890	-0.08%
2020/05/12	1	40.40	3	40.45	40.55	-2	12,061	-0.02%
2020/05/11	1	41.10	25	40.93	40.85	-24	12,049	-0.20%
2020/05/08	0	0.00	42	42.60	40.70	-42	11,921	-0.35%
2020/05/07	78	41.78	0	0.00	41.95	78	11,597	0.67%
2020/05/05	4	42.14	0	0.00	42.00	4	11,485	0.03%
2020/05/04	20	41.79	19	42.04	41.80	1	11,259	0.01%
2020/04/30	2	40.30	2	40.43	40.80	0	11,025	0.00%
2020/04/29	5	40.42	4	40.38	40.30	1	10,904	0.01%
2020/04/28	38	40.15	37	40.02	39.75	1	10,784	0.01%
2020/04/27	4	38.69	37	38.46	38.65	-33	10,366	-0.32%
2020/04/24	0	0.00	12	37.51	37.30	-12	10,092	-0.12%
2020/04/23	21	36.82	0	0.00	36.60	21	9,900	0.21%
2020/04/22	30	36.80	4	36.31	36.95	26	9,717	0.27%
2020/04/21	13	36.08	0	0.00	35.70	13	9,526	0.14%
2020/04/20	0	0.00	2	37.05	37.50	-2	9,273	-0.02%
2020/04/17	1	35.30	25	35.44	35.25	-24	9,003	-0.27%
2020/04/16	38	34.99	21	36.08	35.10	17	8,806	0.19%
2020/04/15	5	33.75	0	0.00	33.75	5	8,357	0.06%
2020/04/14	0	0.00	1	32.60	32.60	-1	8,259	-0.01%
2020/04/09	1	31.75	2	32.40	31.75	-1	8,484	-0.01%
2020/04/08	2	32.50	0	0.00	32.50	2	8,949	0.02%
2020/04/07	2	32.90	20	32.80	32.80	-18	8,900	-0.20%
2020/04/06	0	0.00	4	30.55	31.30	-4	8,739	-0.05%
2020/04/01	0	0.00	26	30.18	30.25	-26	8,689	-0.30%
2020/03/26	0	0.00	4	29.64	30.10	-4	8,744	-0.05%
2020/03/25	1	30.25	7	29.77	29.55	-6	8,716	-0.07%
2020/03/24	5	29.42	2	29.20	29.10	3	8,576	0.03%
2020/03/23	7	28.26	2	28.58	28.55	5	8,410	0.06%
2020/03/20	2	27.45	16	27.79	28.40	-14	8,459	-0.17%
2020/03/19	11	25.69	3	27.30	25.85	8	8,513	0.09%
2020/03/18	0	0.00	10	28.10	27.50	-10	8,237	-0.12%
2020/03/17	14	27.07	92	27.11	27.00	-78	8,057	-0.97%
2020/03/16	48	30.16	17	30.86	28.75	31	7,850	0.39%
2020/03/13	27	29.29	0	0.00	30.20	27	7,705	0.35%
2020/03/11	4	35.11	4	36.13	34.50	0	7,255	0.00%
2020/03/10	53	33.97	7	34.74	35.15	46	6,764	0.68%
2020/03/09	1	33.75	0	0.00	32.45	1	6,540	0.02%
2020/03/06	0	0.00	6	34.45	34.45	-6	6,403	-0.09%
2020/03/05	0	0.00	3	34.18	34.10	-3	6,383	-0.05%
2020/03/04	2	32.60	2	32.95	32.95	0	6,317	0.00%
2020/03/03	0	0.00	2	33.50	33.00	-2	6,295	-0.03%
2020/02/27	4	34.24	1	33.10	33.00	3	6,202	0.05%
2020/02/26	19	34.82	21	35.02	34.80	-2	6,050	-0.03%
2020/02/25	0	0.00	5	33.50	33.60	-5	5,733	-0.09%
2020/02/24	2	32.80	2	33.00	33.00	0	5,674	0.00%
2020/02/21	5	33.55	5	33.80	33.80	0	5,650	0.00%
2020/02/20	1	34.85	10	34.60	34.45	-9	5,563	-0.16%
2020/02/19	0	0.00	2	35.00	34.75	-2	5,557	-0.04%
2020/02/18	0	0.00	1	34.75	34.80	-1	5,584	-0.02%
2020/02/17	3	34.78	0	0.00	34.55	3	5,624	0.05%
2020/02/14	1	35.00	0	0.00	34.95	1	5,613	0.02%
2020/02/13	1	36.00	4	35.35	35.00	-3	5,576	-0.05%
2020/02/12	2	33.15	2	33.70	33.80	0	5,354	0.00%
2020/02/04	0	0.00	6	33.55	34.00	-6	5,462	-0.11%
2020/02/03	0	0.00	6	32.04	32.45	-6	5,470	-0.11%
2020/01/30	2	36.00	6	36.25	36.00	-4	5,441	-0.07%
2020/01/20	1	40.00	0	0.00	40.00	1	5,421	0.02%
2020/01/17	2	39.75	0	0.00	39.75	2	5,642	0.04%
2020/01/13	0	0.00	2	39.70	39.70	-2	6,312	-0.03%
2020/01/10	11	39.25	1	39.35	39.15	10	6,470	0.15%
2020/01/09	1	39.40	0	0.00	39.40	1	6,519	0.02%
2020/01/08	1	39.20	0	0.00	39.20	1	6,725	0.01%
2020/01/07	1	39.85	1	39.65	39.65	0	6,833	0.00%
2020/01/06	6	40.18	33	40.01	39.90	-27	7,035	-0.38%
2020/01/03	24	42.15	1	41.50	41.25	23	7,078	0.32%
2020/01/02	65	43.50	25	43.06	42.75	40	7,238	0.55%
2019/12/31	0	0.00	2	41.85	41.65	-2	7,322	-0.03%
2019/12/30	1	41.05	3	41.07	41.00	-2	7,451	-0.03%
2019/12/27	2	41.45	2	41.40	41.35	0	7,669	0.00%
2019/12/26	6	42.48	34	42.16	42.00	-28	7,832	-0.36%
2019/12/25	1	41.90	60	41.76	41.70	-59	7,730	-0.76%
2019/12/24	0	0.00	17	41.56	41.65	-17	7,883	-0.22%
2019/12/23	0	0.00	6	41.34	41.25	-6	7,908	-0.08%
2019/12/20	8	41.07	17	41.26	41.15	-9	7,907	-0.11%
2019/12/19	0	0.00	5	40.47	40.80	-5	7,920	-0.06%
2019/12/18	22	40.49	1	40.25	40.20	21	7,939	0.26%
2019/12/17	36	41.15	10	41.50	40.50	26	8,126	0.32%
2019/12/16	4	41.24	1	41.05	41.00	3	8,033	0.04%
2019/12/13	0	0.00	17	39.19	39.20	-17	7,981	-0.21%
2019/12/12	0	0.00	1	40.10	39.90	-1	8,314	-0.01%
2019/12/10	1	40.50	1	40.10	40.10	0	8,477	0.00%
2019/12/09	0	0.00	3	40.35	40.30	-3	8,590	-0.03%
2019/12/06	1	39.65	3	39.97	39.95	-2	8,664	-0.02%
2019/12/05	7	39.64	2	39.43	39.40	5	8,762	0.06%
2019/11/29	1	40.30	0	0.00	39.65	1	9,350	0.01%
2019/11/28	0	0.00	1	39.80	39.65	-1	9,492	-0.01%
2019/11/27	1	40.00	0	0.00	39.90	1	9,802	0.01%
2019/11/26	1	40.35	0	0.00	39.95	1	9,948	0.01%
2019/11/25	0	0.00	2	39.80	40.05	-2	10,174	-0.02%
2019/11/22	0	0.00	1	40.20	39.70	-1	10,423	-0.01%
2019/11/21	1	40.00	0	0.00	40.05	1	10,597	0.01%
2019/11/15	1	40.95	1	41.00	40.95	0	12,525	0.00%
2019/11/14	1	39.85	2	40.00	40.10	-1	12,677	-0.01%
2019/11/13	1	40.50	0	0.00	40.50	1	12,965	0.01%
2019/11/12	1	40.65	1	40.85	41.05	0	13,248	0.00%
2019/11/11	1	40.40	0	0.00	40.40	1	13,830	0.01%
2019/11/08	2	40.88	1	41.40	41.55	1	14,430	0.01%
2019/11/07	3	41.33	33	41.04	41.05	-30	14,941	-0.20%
2019/11/06	11	42.25	0	0.00	42.00	11	15,631	0.07%
2019/11/05	2	42.55	49	42.47	42.75	-47	15,919	-0.30%
2019/11/04	0	0.00	31	41.96	41.75	-31	16,127	-0.19%
2019/11/01	2	41.20	4	41.55	41.55	-2	16,260	-0.01%
2019/10/31	4	41.85	0	0.00	41.70	4	16,596	0.02%
2019/10/30	31	42.50	6	42.48	42.55	25	17,041	0.15%
2019/10/29	24	42.30	4	41.96	41.95	20	17,608	0.11%
2019/10/28	12	43.34	16	43.20	43.10	-4	18,339	-0.02%
2019/10/25	8	43.68	5	44.03	43.35	3	18,774	0.02%
2019/10/24	3	43.67	6	43.65	44.10	-3	18,821	-0.02%
2019/10/23	5	43.17	0	0.00	43.00	5	19,290	0.03%
2019/10/22	3	43.62	6	43.78	43.70	-3	20,332	-0.01%
2019/10/21	3	43.10	29	43.38	43.15	-26	20,961	-0.12%
2019/10/18	25	43.40	85	43.70	43.30	-60	21,070	-0.28%
2019/10/17	4	42.94	7	43.04	43.05	-3	21,110	-0.01%
2019/10/16	4	43.31	5	43.36	42.75	-1	21,209	0.00%
2019/10/15	5	43.01	15	43.47	42.65	-10	21,148	-0.05%
2019/10/14	59	43.05	35	43.59	42.90	24	21,185	0.11%
2019/10/09	2	42.63	15	42.62	42.65	-13	21,276	-0.06%
2019/10/08	8	42.68	7	42.75	42.40	1	21,402	0.00%
2019/10/07	7	43.37	71	43.95	42.45	-64	21,383	-0.30%
2019/10/04	18	41.71	11	41.94	41.85	7	20,979	0.03%
2019/10/03	4	41.28	2	41.50	41.90	2	21,015	0.01%
2019/10/02	8	39.55	19	40.04	41.10	-11	21,005	-0.05%
2019/10/01	6	38.88	4	38.83	39.00	2	21,123	0.01%
2019/09/27	14	38.58	49	37.88	38.00	-35	21,298	-0.16%
2019/09/26	4	39.75	2	39.40	39.40	2	21,422	0.01%
2019/09/25	4	40.83	7	40.59	40.55	-3	21,920	-0.01%
2019/09/24	12	42.00	13	41.23	41.10	-1	22,596	0.00%
2019/09/23	1	41.70	1	41.60	41.45	0	22,695	0.00%
2019/09/20	5	41.46	5	41.60	41.45	0	22,956	0.00%
2019/09/19	5	40.93	3	40.83	40.80	2	23,402	0.01%
2019/09/18	6	41.05	6	40.93	40.85	0	23,695	0.00%
2019/09/17	10	41.52	2	40.70	40.70	8	23,761	0.03%
2019/09/16	68	42.50	3	42.83	42.55	65	23,913	0.27%
2019/09/12	5	42.71	5	42.91	42.85	0	24,520	0.00%
2019/09/11	16	41.60	0	0.00	42.45	16	25,611	0.06%
2019/09/10	4	42.48	4	42.23	42.00	0	25,918	0.00%
2019/09/09	4	43.49	4	43.56	42.65	0	25,965	0.00%
2019/09/06	23	43.17	5	43.14	43.25	18	25,997	0.07%
2019/09/05	1	42.25	1	42.60	42.30	0	25,903	0.00%
2019/09/04	3	41.80	8	41.99	42.15	-5	25,949	-0.02%
2019/09/03	3	41.58	1	42.55	41.30	2	26,333	0.01%
2019/09/02	2	41.60	10	42.35	42.45	-8	26,674	-0.03%
2019/08/30	10	42.46	5	42.39	42.20	5	26,552	0.02%
2019/08/29	3	43.05	5	43.16	43.05	-2	26,357	-0.01%
2019/08/28	16	43.52	10	43.67	42.90	6	26,289	0.02%
2019/08/27	14	44.70	26	44.27	43.70	-12	26,151	-0.05%
2019/08/26	30	43.82	33	43.96	44.00	-3	26,124	-0.01%
2019/08/23	23	45.16	16	45.02	44.90	7	26,066	0.03%
2019/08/22	101	45.42	55	45.66	44.85	46	25,859	0.18%	大買/
2019/08/21	43	43.00	50	43.78	44.55	-7	25,391	-0.03%
2019/08/20	30	43.59	26	43.79	42.80	4	25,310	0.02%
2019/08/19	16	44.25	16	43.61	43.55	0	25,354	0.00%
2019/08/16	36	43.54	38	43.76	43.45	-2	25,543	-0.01%
2019/08/15	14	42.83	13	43.05	42.90	1	25,530	0.00%
2019/08/14	37	44.34	37	44.10	43.75	0	25,824	0.00%
2019/08/13	20	42.84	17	43.52	43.70	3	25,797	0.01%
2019/08/12	12	43.12	29	42.91	42.40	-17	25,834	-0.07%
2019/08/08	6	40.89	17	41.85	42.30	-11	25,657	-0.04%
2019/08/07	6	39.59	11	39.98	39.20	-5	25,226	-0.02%
2019/08/06	2	38.85	1	39.30	39.05	1	25,345	0.00%
2019/08/05	3	38.90	8	39.25	38.90	-5	25,307	-0.02%
2019/08/02	16	39.51	5	39.10	39.10	11	25,515	0.04%
2019/08/01	10	40.07	8	41.06	40.80	2	25,667	0.01%
2019/07/31	51	39.99	69	40.15	40.60	-18	25,540	-0.07%
2019/07/30	65	42.38	33	42.85	40.95	32	25,754	0.12%
2019/07/29	13	45.67	7	46.52	45.45	6	25,319	0.02%
2019/07/26	15	45.48	1	45.45	45.30	14	25,442	0.06%
2019/07/25	22	46.20	6	45.74	45.70	16	25,583	0.06%
2019/07/24	32	44.22	33	44.38	46.90	-1	25,527	0.00%
2019/07/23	26	43.59	30	43.49	43.20	-4	24,542	-0.02%
2019/07/22	6	40.55	22	41.12	41.40	-16	23,868	-0.07%
2019/07/19	1	40.85	10	40.40	40.25	-9	23,885	-0.04%
2019/07/18	21	40.22	0	0.00	39.85	21	23,960	0.09%
2019/07/17	7	40.70	2	40.48	40.80	5	24,172	0.02%
2019/07/16	3	41.50	7	41.12	41.05	-4	24,273	-0.02%
2019/07/15	8	41.73	12	41.63	41.90	-4	25,003	-0.02%
2019/07/12	15	41.33	4	41.00	41.00	11	25,090	0.04%
2019/07/11	0	0.00	5	41.55	41.45	-5	25,498	-0.02%
2019/07/10	2	40.55	14	40.72	40.80	-12	25,661	-0.05%
2019/07/09	1	40.00	0	0.00	39.90	1	26,240	0.00%
2019/07/08	18	40.19	6	40.69	40.20	12	26,796	0.04%
2019/07/05	18	41.30	3	40.55	40.55	15	26,878	0.06%
2019/07/04	41	41.18	41	40.71	41.15	0	26,671	0.00%
2019/07/03	8	41.39	8	41.68	41.00	0	26,902	0.00%
2019/07/02	9	42.75	6	42.63	42.80	3	26,904	0.01%
2019/07/01	0	0.00	9	41.92	42.25	-9	26,499	-0.03%
2019/06/28	65	38.69	71	38.48	38.45	-6	26,440	-0.02%
2019/06/27	13	38.95	2	38.50	38.50	11	26,382	0.04%
2019/06/26	15	37.37	15	37.48	38.95	0	26,184	0.00%
2019/06/25	3	39.17	0	0.00	38.10	3	25,692	0.01%
2019/06/24	1	38.30	3	38.47	38.90	-2	25,466	-0.01%
2019/06/21	5	38.34	1	38.90	38.00	4	25,449	0.02%
2019/06/20	6	38.61	8	38.49	39.00	-2	25,223	-0.01%
2019/06/19	11	37.77	24	37.70	37.90	-13	25,180	-0.05%
2019/06/18	10	35.86	1	36.80	35.35	9	24,982	0.04%
2019/06/17	2	35.00	3	35.35	35.60	-1	24,647	0.00%
2019/06/14	1	35.35	0	0.00	35.10	1	24,735	0.00%
2019/06/13	2	35.80	2	35.68	35.95	0	24,689	0.00%
2019/06/12	6	35.78	2	35.90	35.55	4	24,771	0.02%
2019/06/11	21	36.58	13	36.32	36.15	8	24,897	0.03%
2019/06/10	5	34.67	10	35.22	35.90	-5	24,438	-0.02%
2019/06/04	1	32.55	0	0.00	32.45	1	24,182	0.00%
2019/06/03	0	0.00	1	32.75	32.70	-1	24,303	0.00%
2019/05/31	1	33.70	1	33.70	33.60	0	24,420	0.00%
2019/05/29	1	32.00	0	0.00	32.30	1	24,765	0.00%
2019/05/28	5	33.05	4	32.86	32.60	1	25,141	0.00%
2019/05/24	24	33.52	25	33.02	32.20	-1	25,386	0.00%
2019/05/23	4	32.15	0.3	33.00	32.95	3.7	25,066	0.01%
2019/05/21	2	34.70	2	34.00	35.60	0	24,518	0.00%
2019/05/20	18	35.23	22	34.61	34.35	-4	24,024	-0.02%
2019/05/17	12	37.36	26	37.13	36.00	-14	23,691	-0.06%
2019/05/15	2	42.63	0	0.00	41.95	2	22,880	0.01%
2019/05/14	3	40.43	13	39.64	42.50	-10	22,821	-0.04%
2019/05/10	3	40.90	3	40.80	40.80	0	22,735	0.00%
2019/05/09	7	41.67	8	40.73	40.00	-1	22,433	0.00%
2019/05/08	15	42.68	7	42.76	42.65	8	21,888	0.04%
2019/05/07	16	44.84	19	44.94	42.85	-3	21,520	-0.01%
2019/05/06	5	43.32	6	44.06	44.40	-1	20,771	0.00%
2019/05/03	17	44.04	21	44.12	44.05	-4	20,311	-0.02%
2019/05/02	17	42.47	9	43.08	42.85	8	19,694	0.04%
2019/04/30	4	40.91	4	42.16	42.80	0	19,425	0.00%
2019/04/26	1	39.50	1	39.95	39.80	0	18,621	0.00%
2019/04/24	1	41.05	2	41.10	40.70	-1	18,213	-0.01%
2019/04/23	8	40.66	5	40.06	40.30	3	17,968	0.02%
2019/04/22	0	0.00	4	41.18	41.75	-4	17,814	-0.02%
2019/04/19	7	43.41	2	43.73	42.00	5	17,647	0.03%
2019/04/18	7	42.99	8	43.32	42.80	-1	16,714	-0.01%
2019/04/17	7	43.34	6	43.56	43.25	1	16,338	0.01%
2019/04/16	6	41.43	6	41.72	41.50	0	15,775	0.00%
2019/04/15	2	41.90	9	42.58	42.90	-7	15,316	-0.05%
2019/04/12	1	38.10	2	39.53	39.15	-1	14,558	-0.01%
2019/04/11	1	36.70	1	36.80	37.00	0	13,796	0.00%
2019/04/10	1	36.60	1	35.80	35.80	0	13,578	0.00%
2019/04/09	2	37.38	2	37.80	36.00	0	13,459	0.00%
2019/04/08	10	37.13	4	37.35	36.70	6	13,052	0.05%
2019/04/03	2	36.03	4	36.28	35.70	-2	12,792	-0.02%
2019/04/02	51	36.47	40	35.95	35.50	11	12,819	0.09%
2019/04/01	35	34.49	35	34.81	34.95	0	12,422	0.00%
2019/03/29	3	34.25	0	0.00	34.20	3	12,350	0.02%
2019/03/28	0	0.00	1	34.10	34.55	-1	12,263	-0.01%
2019/03/27	2	34.78	1	34.95	34.65	1	12,117	0.01%
2019/03/25	6	35.14	3	35.90	35.20	3	11,929	0.03%
2019/03/22	0	0.00	1	35.35	35.20	-1	11,773	-0.01%
2019/03/21	1	34.50	9	35.08	36.45	-8	11,187	-0.07%
2019/03/18	0	32.65	1	32.10	32.80	-1	9,959	-0.01%
2019/03/14	1	33.35	6	33.58	33.35	-5	9,769	-0.05%
2019/03/12	6	32.26	6	33.35	32.35	0	9,430	0.00%
2019/03/08	1	32.20	1	32.50	32.40	0	9,305	0.00%
2019/03/06	2	33.10	1	32.80	32.55	1	9,038	0.01%
2019/03/05	17	33.51	3	34.03	32.50	14	8,940	0.16%
2019/03/04	6	34.55	1	34.35	34.60	5	8,668	0.06%
2019/02/27	14	33.50	21	33.46	33.65	-7	8,208	-0.09%
2019/02/26	25	32.67	22	32.85	32.65	3	7,623	0.04%
2019/02/25	15	31.26	60	30.80	32.60	-45	7,160	-0.63%
2019/02/22	46	29.80	0	0.00	29.65	46	6,641	0.69%
2019/02/21	1	29.35	1	29.30	29.50	0	6,597	0.00%
2019/02/20	0	0.00	1	30.00	29.85	-1	6,526	-0.02%
2019/02/18	5	30.00	7	30.01	30.35	-2	6,402	-0.03%
2019/02/15	13	28.82	15	29.26	28.95	-2	6,161	-0.03%
2019/02/14	8	28.76	1	28.90	28.70	7	6,005	0.12%
2019/02/13	8	28.64	7	28.95	29.10	1	5,835	0.02%
2019/01/23	2	25.35	2	25.23	25.35	0	4,549	0.00%
2019/01/22	6	26.05	15	26.16	25.20	-9	4,570	-0.20%
2019/01/21	19	25.56	11	26.01	26.10	8	4,428	0.18%
2019/01/14	1	26.90	0	0.00	26.20	1	4,274	0.02%
2019/01/11	0	0.00	5	25.82	26.40	-5	4,041	-0.12%
2019/01/02	3	25.68	19	25.89	25.65	-16	3,744	-0.43%
2018/12/28	19	25.09	2	25.25	25.25	17	3,649	0.47%
2018/12/27	1	25.05	1	25.35	24.75	0	3,635	0.00%
2018/12/25	3	25.30	5	25.30	25.50	-2	3,481	-0.06%
2018/12/24	0	0.00	1	25.40	26.30	-1	3,306	-0.03%
2018/12/22	0	0.00	10	24.68	25.15	-10	3,061	-0.33%
2018/12/21	0	0.00	3	24.05	24.10	-3	3,010	-0.10%
2018/12/20	3	23.65	0	0.00	23.45	3	3,039	0.10%
2018/12/19	6	24.53	6	24.67	24.25	0	3,053	0.00%
2018/12/18	1	24.05	1	24.25	24.30	0	3,002	0.00%
2018/12/17	0	0.00	11	25.21	24.75	-11	2,934	-0.37%
2018/12/14	20	24.90	3	24.45	25.10	17	2,794	0.61%
2018/12/11	5	24.20	0	0.00	24.10	5	2,677	0.19%
2018/12/07	0	0.00	2	23.98	24.40	-2	2,518	-0.08%
2018/12/06	11	24.26	10	23.65	23.35	1	2,449	0.04%
2018/12/03	0	0.00	2	24.55	24.90	-2	2,341	-0.09%
2018/11/30	88	23.08	1	23.25	23.25	87	2,190	3.97%
2018/11/29	0	0.00	4	22.70	22.65	-4	2,087	-0.19%
2018/11/28	3	22.30	10	22.35	22.50	-7	2,059	-0.34%
2018/11/27	30	21.93	0	0.00	22.05	30	2,185	1.37%
2018/11/23	2	21.25	0	0.00	21.25	2	2,359	0.08%
2018/11/21	25	21.78	0	0.00	21.85	25	2,486	1.01%
2018/11/20	0	0.00	2	22.20	22.00	-2	2,474	-0.08%
2018/11/19	1	22.80	6	22.22	22.80	-5	2,428	-0.21%
2018/11/16	2	21.60	134	21.25	21.90	-132	2,370	-5.57%	大賣/鉅額交易
2018/11/13	2	20.80	0	0.00	20.80	2	2,259	0.09%
2018/11/09	0	0.00	1	21.20	21.20	-1	2,321	-0.04%
2018/11/08	4	21.40	1	21.70	21.30	3	2,341	0.13%
2018/11/07	16	21.43	0	0.00	21.40	16	2,353	0.68%
2018/11/01	0	0.00	2	21.50	21.55	-2	2,552	-0.08%
2018/10/31	0	0.00	1	21.00	21.20	-1	2,543	-0.04%
2018/10/30	3	20.58	20	20.65	20.60	-17	2,544	-0.67%
2018/10/26	0	0.00	1	20.25	20.25	-1	2,516	-0.04%
2018/10/25	0	0.00	6	20.19	20.00	-6	2,613	-0.23%
2018/10/24	1	21.20	0	0.00	21.05	1	2,603	0.04%
2018/10/19	5	21.31	10	21.20	21.20	-5	2,714	-0.18%
2018/10/17	14	22.35	1	22.35	22.35	13	2,703	0.48%
2018/10/15	1	22.10	0	0.00	22.00	1	2,695	0.04%
2018/10/12	0	0.00	8	22.01	22.45	-8	2,691	-0.30%
2018/10/11	3	23.00	0	0.00	22.95	3	2,724	0.11%
2018/10/09	12	25.48	1	25.45	25.45	11	2,708	0.41%
2018/10/08	2	26.00	2	26.15	26.15	0	2,631	0.00%
2018/10/05	1	27.00	0	0.00	26.50	1	2,617	0.04%
2018/10/03	1	27.65	0	0.00	27.55	1	2,591	0.04%
2018/10/01	1	27.35	1	27.50	28.05	0	2,591	0.00%
2018/09/27	4	26.73	4	26.71	26.75	0	2,543	0.00%
2018/09/26	1	28.00	4	27.95	27.95	-3	2,481	-0.12%
2018/09/21	0	0.00	1	28.00	28.00	-1	2,424	-0.04%
2018/09/18	1	28.10	0	0.00	27.75	1	2,437	0.04%
2018/09/17	1	28.20	2	28.48	28.25	-1	2,443	-0.04%
2018/09/14	1	28.35	0	0.00	28.40	1	2,452	0.04%
2018/09/12	1	27.70	0	0.00	27.60	1	2,485	0.04%
2018/09/10	48	27.24	1	27.50	27.05	47	2,687	1.75%
2018/09/07	16	27.58	1	28.00	27.70	15	2,691	0.56%
2018/09/05	100	28.67	0	0.00	28.60	100	2,744	3.64%
2018/09/04	0	0.00	2	28.70	28.85	-2	2,835	-0.07%
2018/09/03	27	28.67	0	0.00	28.60	27	2,875	0.94%
2018/08/31	1	28.65	2	29.10	29.25	-1	2,797	-0.04%
2018/08/30	4	28.60	0	0.00	28.60	4	2,678	0.15%
2018/08/29	0	0.00	193	28.33	28.40	-193	2,701	-7.14%	大賣/鉅額交易
2018/08/28	1	27.75	1	28.05	28.00	0	2,668	0.00%
2018/08/27	0	0.00	1	27.65	27.50	-1	2,956	-0.03%
2018/08/24	0	0.00	1	27.15	27.00	-1	3,136	-0.03%
2018/08/20	22	26.95	0	0.00	26.90	22	3,207	0.69%
2018/08/17	41	27.48	62	27.59	27.45	-21	3,245	-0.65%
2018/08/14	17	27.69	0	0.00	27.55	17	3,246	0.52%
2018/08/13	277	27.57	0	0.00	27.70	277	3,268	8.47%	大買/鉅額交易
2018/08/10	108	29.08	401	29.11	29.15	-293	3,206	-9.14%	大買/大賣/鉅額交易
2018/08/08	0	0.00	15	29.08	29.15	-15	3,105	-0.48%
2018/08/07	0	0.00	2	28.85	28.75	-2	3,101	-0.06%
2018/08/03	0	0.00	1	28.60	28.70	-1	3,124	-0.03%
2018/08/02	41	28.94	0	0.00	28.55	41	3,210	1.28%
2018/08/01	8	29.59	42	29.59	29.30	-34	3,200	-1.06%
2018/07/30	12	28.45	0	0.00	28.50	12	3,174	0.38%
2018/07/27	0	0.00	1	29.20	29.00	-1	3,150	-0.03%
2018/07/25	0	0.00	1	28.25	28.00	-1	3,050	-0.03%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	2	28.28	0	0.00	28.25	2	3,068	0.07%
2018/07/17	0	0.00	6	27.60	27.90	-6	3,004	-0.20%
2018/07/13	0	0.00	1	28.00	28.00	-1	2,996	-0.03%
2018/07/06	1	26.85	0	0.00	27.00	1	2,981	0.03%
2018/06/29	5	28.60	0	0.00	28.65	5	2,968	0.17%
2018/06/28	1	28.50	1	28.20	28.20	0	2,964	0.00%
2018/06/21	0	0.00	1	30.35	30.35	-1	2,983	-0.03%
2018/06/19	1	30.00	1	29.90	30.20	0	2,875	0.00%
2018/06/14	1	30.75	0	0.00	30.60	1	2,873	0.03%
2018/06/12	0	0.00	1	31.80	31.35	-1	2,876	-0.03%
2018/06/08	3	31.92	16	32.01	31.65	-13	2,811	-0.46%
2018/06/05	2	31.30	0	0.00	31.20	2	2,628	0.08%
2018/06/04	14	31.95	2	32.00	31.65	12	2,549	0.47%
2018/05/28	0	0.00	1	29.35	29.25	-1	2,168	-0.05%
2018/05/22	1	29.05	4	28.99	29.25	-3	2,352	-0.13%
2018/05/21	3	28.65	0	0.00	29.15	3	2,324	0.13%
2018/05/15	0	0.00	1	27.95	27.60	-1	2,385	-0.04%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/04	0	0.00	3	27.07	27.20	-3	2,558	-0.12%
2018/05/03	0	0.00	1	27.00	26.85	-1	2,768	-0.04%
2018/05/02	0	0.00	2	26.70	27.05	-2	2,866	-0.07%
2018/04/30	2	26.93	0	0.00	27.05	2	2,888	0.07%
2018/04/25	0	0.00	3	26.15	26.80	-3	2,926	-0.10%
2018/04/23	2	27.60	0	0.00	27.30	2	2,950	0.07%
2018/04/17	0	0.00	5	28.20	27.70	-5	3,112	-0.16%
2018/04/13	0	0.00	4	28.79	28.70	-4	3,268	-0.12%
2018/04/12	3	28.68	0	0.00	28.60	3	3,375	0.09%
2018/04/11	0	0.00	1	29.10	28.80	-1	3,421	-0.03%
2018/04/10	0	0.00	2	29.00	28.90	-2	3,501	-0.06%
2018/04/09	2	28.85	0	0.00	28.85	2	3,713	0.05%
2018/04/02	1	29.70	0	0.00	29.30	1	4,074	0.02%
2018/03/30	6	30.10	9	30.17	29.90	-3	4,279	-0.07%
2018/03/28	1	29.00	0	0.00	29.00	1	4,469	0.02%
2018/03/27	0	0.00	2	29.55	29.45	-2	4,517	-0.04%
2018/03/23	6	29.21	0	0.00	29.00	6	4,671	0.13%
2018/03/22	4	30.79	1	30.30	30.30	3	4,828	0.06%
2018/03/21	3	30.55	1	30.50	30.50	2	4,818	0.04%
2018/03/19	2	30.58	0	0.00	30.35	2	5,214	0.04%
2018/03/14	0	0.00	6	30.71	30.70	-6	5,500	-0.11%
2018/03/13	4	30.25	4	30.40	30.20	0	5,568	0.00%
2018/03/12	4	29.85	0	0.00	29.80	4	5,707	0.07%
2018/03/01	1	29.60	1	29.95	30.05	0	9,335	0.00%
2018/02/27	0	0.00	2	30.00	29.55	-2	9,780	-0.02%
2018/02/26	1	29.35	1	29.25	29.25	0	10,582	0.00%
2018/02/23	3	30.03	10	29.20	29.70	-7	11,142	-0.06%
2018/02/09	0	0.00	4	26.18	26.60	-4	11,170	-0.04%
2018/02/07	1	27.90	5	27.74	27.65	-4	11,184	-0.04%
2018/02/06	13	27.15	7	28.79	27.00	6	11,193	0.05%
2018/02/05	0	0.00	2	29.48	29.85	-2	11,112	-0.02%
2018/01/31	2	30.88	0	0.00	30.95	2	11,212	0.02%
2018/01/29	0	30.90	3	31.13	30.90	-3	11,289	-0.03%
2018/01/26	3	32.00	2	31.90	31.60	1	11,299	0.01%
2018/01/16	0	0.00	1	31.00	30.95	-1	11,591	-0.01%
2018/01/12	2	30.80	0	0.00	30.65	2	11,600	0.02%
2018/01/10	0	0.00	1	30.30	30.20	-1	11,766	-0.01%
2018/01/05	0	0.00	7	32.40	32.30	-7	11,729	-0.06%
2018/01/03	2	32.50	0	0.00	32.55	2	11,661	0.02%