精材 (3374)-華南永昌-古亭券商分點個股進出

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

精材

(3374)

可現股當沖

股價
204.0
漲跌
▲4.0
漲幅
+2.00%
成交量
2,971張
產業
上櫃半導體類股
1138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

精材 (3374)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	0	0.00	1	204.50	204.00	-1	6,197	-0.02%
2024/12/16	1	204.50	12	203.92	200.00	-11	6,265	-0.18%
2024/12/13	1	199.00	20	199.05	199.00	-19	6,295	-0.30%
2024/12/10	0	0.00	1	200.50	200.00	-1	6,632	-0.02%
2024/12/09	2	206.25	1	203.50	204.00	1	6,706	0.01%
2024/12/06	0	203.50	0	0.00	203.00	0	6,764	0.00%
2024/12/05	0	205.50	0	0.00	205.00	0	6,937	0.00%
2024/12/04	1	196.00	2	201.75	204.50	-1	7,182	-0.01%
2024/12/03	2	196.25	3	196.50	195.50	-1	7,282	-0.01%
2024/12/02	3	192.67	1	193.00	192.50	2	7,322	0.03%
2024/11/29	3	190.33	3	192.00	191.00	0	7,408	0.00%
2024/11/28	1	184.50	1	184.50	185.00	0	7,554	0.00%
2024/11/27	3	192.00	4	191.00	190.00	-1	7,635	-0.01%
2024/11/26	2	195.50	2	195.00	193.00	0	7,879	0.00%
2024/11/25	6	201.50	1	202.50	196.50	5	8,181	0.06%
2024/11/22	12	204.33	13	205.15	201.50	-1	8,285	-0.01%
2024/11/21	1	193.50	2	195.50	194.00	-1	8,422	-0.01%
2024/11/20	4	195.88	2	192.25	192.50	2	8,736	0.02%
2024/11/19	2	190.00	5	194.50	198.50	-3	8,891	-0.03%
2024/11/18	3	198.50	1	191.00	190.00	2	9,218	0.02%
2024/11/15	1	212.49	0	0.00	208.50	1	9,526	0.01%
2024/11/13	1	214.50	0	0.00	211.50	1	10,290	0.01%
2024/11/12	1	215.51	0	0.00	215.00	1	10,567	0.01%
2024/11/11	0	0.00	4	229.75	228.00	-4	10,640	-0.04%
2024/11/08	6.1	235.61	4	239.25	229.50	2.1	10,742	0.02%
2024/11/07	2	223.05	8	228.38	229.00	-6	10,646	-0.06%
2024/11/05	0	0.00	3	215.83	215.50	-3	10,859	-0.03%
2024/11/01	1	207.00	1	209.00	209.50	0	11,170	0.00%
2024/10/30	1	215.00	1	213.50	213.50	0	11,388	0.00%
2024/10/29	1	208.50	1	207.50	208.50	0	11,706	0.00%
2024/10/28	0	0.00	1	212.00	209.50	-1	12,024	-0.01%
2024/10/25	1	215.00	0	0.00	216.00	1	12,269	0.01%
2024/10/24	0	0.00	1	222.50	214.50	-1	12,476	-0.01%
2024/10/23	1	227.00	3.1	225.81	224.00	-2.1	12,503	-0.02%
2024/10/22	1	229.50	1	227.00	227.00	0	12,571	0.00%
2024/10/21	1	231.00	0	0.00	230.50	1	12,656	0.01%
2024/10/18	5	238.20	2	234.25	226.50	3	12,772	0.02%
2024/10/17	29	235.10	24	235.29	234.50	5	12,695	0.04%
2024/10/16	2	222.50	1	223.50	223.50	1	12,748	0.01%
2024/10/15	1	226.00	1	225.50	225.50	0	12,944	0.00%
2024/10/14	6	224.58	29	225.47	225.50	-23	13,110	-0.18%
2024/10/11	25	223.60	0	0.00	224.00	25	13,326	0.19%
2024/10/09	4	224.75	5	224.70	224.00	-1	13,677	-0.01%
2024/10/08	2	222.25	4	222.38	226.00	-2	13,727	-0.01%
2024/10/07	35.2	220.09	32	219.27	222.00	3.2	14,110	0.02%
2024/10/04	6	212.08	7	213.64	218.00	-1	14,460	-0.01%
2024/10/01	1	206.00	0	0.00	208.00	1	14,575	0.01%
2024/09/30	1	206.50	2	207.00	205.50	-1	15,121	-0.01%
2024/09/27	10	217.00	21	213.02	211.50	-11	15,205	-0.07%
2024/09/26	31	216.05	0	0.00	213.00	31	15,296	0.20%
2024/09/25	26	219.52	8	217.63	215.00	18	15,303	0.12%
2024/09/24	18	217.61	2	209.75	210.00	16	15,271	0.10%
2024/09/23	21	228.40	22	229.11	227.50	-1	15,050	-0.01%
2024/09/20	6	242.17	16	242.22	237.00	-10	15,143	-0.07%
2024/09/19	2	237.00	2	234.50	234.50	0	15,071	0.00%
2024/09/18	1	233.00	1	237.50	233.00	0	15,112	0.00%
2024/09/16	8	239.56	1	237.00	239.00	7	15,170	0.05%
2024/09/13	39	243.97	42	247.17	241.00	-3	15,382	-0.02%
2024/09/12	10	242.70	6	243.08	241.00	4	15,411	0.03%
2024/09/11	2	229.25	1	225.50	228.00	1	15,443	0.01%
2024/09/09	5	232.40	27	227.09	232.50	-22	16,238	-0.14%
2024/09/06	9	235.94	7	234.43	229.50	2	16,546	0.01%
2024/09/05	3	242.33	3	233.67	233.00	0	16,879	0.00%
2024/09/04	1	238.00	6	239.50	247.00	-5	16,997	-0.03%
2024/09/03	2	255.50	3	253.00	252.50	-1	16,951	-0.01%
2024/09/02	9	265.50	2.1	265.71	260.00	7	16,904	0.04%
2024/08/30	3	270.17	3	270.00	266.00	0	16,810	0.00%
2024/08/29	26	278.56	26.1	279.75	279.00	-0.1	16,641	0.00%
2024/08/28	9	275.28	7	275.93	276.00	2	16,485	0.01%
2024/08/27	129.1	273.51	66	269.50	270.50	63.1	16,323	0.39%	大買/
2024/08/26	3	256.33	3	264.33	253.50	0	16,042	0.00%
2024/08/23	18	258.17	8	256.75	260.00	10	15,875	0.06%
2024/08/22	34	255.31	117	262.69	258.00	-83	15,715	-0.53%	大賣/
2024/08/21	22	272.34	10	269.75	267.00	12	15,345	0.08%
2024/08/20	95	264.22	77	264.32	268.00	18	15,079	0.12%
2024/08/19	4	255.25	1	253.50	253.00	3	14,649	0.02%
2024/08/16	49	241.91	74	241.77	250.50	-25	14,164	-0.18%
2024/08/15	25	224.28	23	225.52	228.00	2	13,677	0.01%
2024/08/14	103	217.30	27	217.46	216.50	76	13,320	0.57%	大買/
2024/08/13	9	201.50	36	204.99	206.50	-27	12,993	-0.21%
2024/08/12	51	211.82	75	204.65	205.00	-24	12,821	-0.19%
2024/08/09	29	213.36	128	215.19	208.00	-99	12,621	-0.78%	大賣/
2024/08/08	14	208.79	13	208.08	206.00	1	12,303	0.01%
2024/08/07	15	203.33	4	204.00	209.50	11	12,085	0.09%
2024/08/06	12	197.29	5	191.10	190.50	7	11,895	0.06%
2024/08/05	1	202.50	0	0.00	202.50	1	11,538	0.01%
2024/08/02	6	233.17	4	239.75	225.00	2	11,490	0.02%
2024/08/01	16	244.69	16	247.16	250.00	0	11,223	0.00%
2024/07/31	9	228.83	8.1	230.48	234.50	0.9	10,853	0.01%
2024/07/30	3	217.00	7	218.64	229.50	-4	10,505	-0.04%
2024/07/29	5	213.00	7	210.93	209.00	-2	10,201	-0.02%
2024/07/26	3	197.50	6	198.83	204.50	-3	9,969	-0.03%
2024/07/23	4	205.88	2	205.25	203.00	2	9,871	0.02%
2024/07/22	2	204.50	1	203.00	201.50	1	9,775	0.01%
2024/07/19	9	217.11	6	208.92	207.50	3	9,651	0.03%
2024/07/18	4	216.63	5	216.59	218.50	-1	9,462	-0.01%
2024/07/17	3	221.67	5	224.30	226.00	-2	9,268	-0.02%
2024/07/16	3	223.83	6	226.50	217.50	-3	9,064	-0.03%
2024/07/15	58	222.28	53	222.60	222.00	5	8,849	0.06%
2024/07/12	6	220.43	9.1	221.34	216.00	-3	8,616	-0.04%
2024/07/11	10	224.45	8	229.19	232.50	2	8,334	0.02%
2024/07/10	26	207.35	25	210.68	211.50	1	7,926	0.01%
2024/07/09	74	208.06	78.1	207.91	207.50	-4.1	7,760	-0.05%
2024/07/08	248	205.45	250	207.15	207.00	-2	7,274	-0.03%	大買/大賣/
2024/07/05	21	191.81	23.3	194.02	199.00	-2.3	6,751	-0.03%
2024/07/04	53.1	189.13	39	188.32	195.00	14.1	6,431	0.22%
2024/07/03	21	178.69	19	179.87	178.00	2	5,841	0.03%
2024/07/02	10	178.05	12	179.33	181.50	-2	5,669	-0.04%
2024/07/01	13	178.62	16	178.66	176.00	-3	5,508	-0.05%
2024/06/28	9	178.28	7	179.50	180.00	2	5,448	0.04%
2024/06/27	2	175.25	1	176.00	176.00	1	5,282	0.02%
2024/06/26	14	179.00	5	178.60	177.00	9	5,202	0.17%
2024/06/25	3	171.00	12	166.92	171.50	-9	4,941	-0.18%
2024/06/24	4	177.00	48	174.46	172.50	-44	4,830	-0.91%
2024/06/21	11.1	179.36	2	180.25	179.00	9.1	4,732	0.19%
2024/06/20	80	183.23	40	182.53	184.50	40	4,569	0.88%
2024/06/19	21.2	177.21	102	168.75	168.00	-80.8	4,287	-1.88%	大賣/
2024/06/18	3	177.67	29	178.12	180.00	-26	4,035	-0.64%
2024/06/17	11	177.50	10	176.60	174.00	1	3,810	0.03%
2024/06/14	26.1	174.98	25	175.40	175.50	1.1	3,415	0.03%
2024/06/13	33	166.38	39	168.65	173.00	-6	2,861	-0.21%
2024/06/12	70	153.16	61	151.84	157.50	9	2,443	0.37%
2024/06/11	129	143.79	94	142.37	146.50	35	1,922	1.82%	大買/
2024/06/07	23	134.30	1	135.00	135.00	22	1,493	1.47%
2024/06/06	5	131.50	4	132.00	130.50	1	1,389	0.07%
2024/06/05	0	0.00	1	129.00	128.50	-1	1,339	-0.07%
2024/06/04	0	0.00	3.5	130.67	130.50	-3.5	1,413	-0.25%
2024/05/31	2	133.50	1	135.00	127.50	1	1,400	0.07%
2024/05/30	0.5	129.00	3	129.00	129.50	-2.5	1,304	-0.19%
2024/05/28	1	128.50	0.1	129.50	129.00	0.9	1,245	0.07%
2024/05/23	0	0.00	3	117.00	116.50	-3	1,213	-0.25%
2024/05/20	0	0.00	8	115.63	115.50	-8	1,502	-0.53%
2024/05/13	0	0.00	3	117.00	116.50	-3	1,827	-0.16%
2024/05/10	0	0.00	6	118.00	118.50	-6	1,900	-0.32%
2024/05/08	2	117.00	0	0.00	117.00	2	1,975	0.10%
2024/04/24	1	115.50	0	0.00	115.50	1	2,205	0.05%
2024/04/23	1	112.50	0	0.00	113.50	1	2,217	0.05%
2024/04/19	1	113.00	18	113.33	113.50	-17	2,216	-0.77%
2024/04/18	0	0.00	3	116.50	117.50	-3	2,195	-0.14%
2024/04/17	0.1	119.00	6	118.50	117.50	-5.9	2,193	-0.27%
2024/04/10	1	129.00	0	0.00	129.00	1	2,162	0.05%
2024/04/09	0	0.00	1	130.00	127.50	-1	2,159	-0.05%
2024/04/02	2	127.00	2	127.50	127.50	0	2,130	0.00%
2024/04/01	0	0.00	3	125.50	124.50	-3	2,121	-0.14%
2024/03/29	0	0.00	7	124.36	124.00	-7	2,127	-0.33%
2024/03/28	0	0.00	9	123.67	123.50	-9	2,128	-0.42%
2024/03/26	0	0.00	14	126.86	124.50	-14	2,136	-0.66%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	12	129.21	12	129.50	128.50	0	2,159	0.00%
2024/03/18	0	0.00	2	124.00	126.50	-2	2,216	-0.09%
2024/03/13	2	127.50	1	130.50	126.50	1	2,357	0.04%
2024/03/12	1	129.00	1	129.00	129.50	0	2,385	0.00%
2024/03/11	0	0.00	1	129.00	128.50	-1	2,393	-0.04%
2024/03/04	0	0.00	1	132.00	130.50	-1	2,580	-0.04%
2024/03/01	1	130.00	0	0.00	129.50	1	2,691	0.04%
2024/02/27	0	0.00	1	129.00	128.50	-1	2,893	-0.03%
2024/02/26	0	0.00	1	133.00	130.50	-1	3,073	-0.03%
2024/02/23	2	135.50	4	134.63	132.50	-2	3,063	-0.07%
2024/02/22	0	0.00	5	131.50	131.50	-5	3,009	-0.17%
2024/02/21	6	129.33	0	0.00	129.50	6	2,972	0.20%
2024/02/20	2	135.25	2	135.75	135.50	0	2,886	0.00%
2024/02/19	2	135.25	1	136.00	133.50	1	2,822	0.04%
2024/02/16	0	0.00	1	132.00	132.50	-1	2,756	-0.04%
2024/02/15	1	131.00	13	129.69	131.50	-12	2,759	-0.43%
2024/02/02	0	0.00	1	129.50	128.00	-1	2,833	-0.04%
2024/01/30	0	0.00	1	126.00	127.00	-1	2,866	-0.03%
2024/01/25	0	0.00	2	128.00	126.50	-2	2,989	-0.07%
2024/01/24	5	128.00	2	127.50	127.50	3	2,970	0.10%
2024/01/19	50	129.00	50	125.50	125.50	0	2,939	0.00%
2024/01/05	1	122.50	0	0.00	123.00	1	3,216	0.03%
2024/01/03	2	124.25	1	124.00	124.00	1	3,256	0.03%
2023/12/28	1	128.00	0	0.00	128.00	1	3,273	0.03%
2023/12/27	2	128.25	3	128.00	128.00	-1	3,291	-0.03%
2023/12/26	2	126.75	0	0.00	126.50	2	3,311	0.06%
2023/12/21	10	125.00	11	124.00	125.00	-1	3,416	-0.03%
2023/12/14	2	130.00	2	130.75	130.00	0	3,308	0.00%
2023/12/12	2	128.50	0	0.00	127.50	2	3,258	0.06%
2023/12/11	7	128.36	0	0.00	128.50	7	3,222	0.22%
2023/12/08	1	137.00	1	136.50	136.00	0	3,128	0.00%
2023/12/07	3	134.67	0	0.00	135.00	3	3,092	0.10%
2023/12/06	0	0.00	1	137.50	136.00	-1	3,046	-0.03%
2023/12/05	0	0.00	2	136.75	135.50	-2	3,037	-0.07%
2023/12/04	5	138.50	0	0.00	137.50	5	2,976	0.17%
2023/12/01	2	140.50	1	139.50	139.50	1	2,929	0.03%
2023/11/30	0	0.00	6	137.67	138.00	-6	2,840	-0.21%
2023/11/29	8	136.56	0	0.00	136.00	8	2,739	0.29%
2023/11/28	51	132.54	0	0.00	132.50	51	2,664	1.91%
2023/11/27	50	136.50	0	0.00	133.50	50	2,531	1.98%
2023/11/24	0	0.00	20	139.00	136.50	-20	2,387	-0.84%
2023/11/21	3	132.00	0	0.00	132.50	3	2,064	0.15%
2023/11/17	1	129.50	0	0.00	129.50	1	1,997	0.05%
2023/11/15	1	128.50	2	132.25	128.50	-1	1,973	-0.05%
2023/11/14	2	130.50	2	130.75	130.00	0	1,941	0.00%
2023/11/13	3	132.00	12	131.33	128.50	-9	1,908	-0.47%
2023/11/10	25	128.56	15	126.50	127.00	10	1,789	0.56%
2023/11/09	0	0.00	25	126.00	129.00	-25	1,763	-1.42%
2023/11/08	2	128.50	1	129.00	128.50	1	1,773	0.06%
2023/11/07	10	129.50	35	130.71	130.00	-25	1,712	-1.46%
2023/11/06	52	128.23	4	126.50	128.00	48	1,633	2.94%
2023/11/03	0	0.00	1	120.50	121.00	-1	1,518	-0.07%
2023/10/31	1	117.00	1	115.50	115.50	0	1,516	0.00%
2023/10/30	1	119.00	0	0.00	117.00	1	1,510	0.07%
2023/10/26	1	122.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	1	123.00	2	121.75	122.50	-1	1,527	-0.07%
2023/10/24	0	0.00	1	117.50	118.00	-1	1,478	-0.07%
2023/10/23	0	0.00	1	117.50	116.50	-1	1,494	-0.07%
2023/10/20	1	120.50	1	121.50	120.00	0	1,498	0.00%
2023/10/17	1	119.00	0	0.00	118.00	1	1,490	0.07%
2023/10/16	1	115.00	0	0.00	115.00	1	1,520	0.07%
2023/10/02	0	0.00	4	117.75	115.50	-4	1,943	-0.21%
2023/09/28	5	117.50	1	117.50	117.50	4	2,015	0.20%
2023/09/27	2	114.50	3	117.17	118.00	-1	2,224	-0.04%
2023/09/15	2	113.50	0	0.00	113.50	2	3,046	0.07%
2023/09/06	0	0.00	1	115.50	116.00	-1	4,172	-0.02%
2023/08/31	0	0.00	2	112.75	114.00	-2	4,918	-0.04%
2023/08/28	1	109.00	0	0.00	110.00	1	4,935	0.02%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/24	0	0.00	1	113.50	113.50	-1	4,937	-0.02%
2023/08/18	2	110.00	0	0.00	109.00	2	4,945	0.04%
2023/08/08	0	0.00	1	118.00	116.00	-1	4,820	-0.02%
2023/08/04	1	121.00	0	0.00	121.00	1	4,784	0.02%
2023/07/19	0	0.00	1	137.00	134.00	-1	4,475	-0.02%
2023/07/18	0	0.00	2	134.00	132.50	-2	4,433	-0.05%
2023/07/17	1	137.50	0	0.00	134.00	1	4,399	0.02%
2023/07/14	1	135.00	3	137.50	138.00	-2	4,358	-0.05%
2023/07/13	1	136.50	1	140.00	134.50	0	4,332	0.00%
2023/07/12	1	136.50	2	135.50	137.00	-1	4,253	-0.02%
2023/07/06	1	135.50	1	141.00	135.00	0	3,973	0.00%
2023/07/05	8	140.25	11	141.68	140.00	-3	3,862	-0.08%
2023/07/04	3	136.33	4.1	141.33	144.50	-1.1	3,576	-0.03%
2023/07/03	5	130.20	3	129.83	131.50	2	3,173	0.06%
2023/06/30	0	0.00	1	125.00	128.50	-1	3,046	-0.03%
2023/06/21	4	125.25	0	0.00	123.00	4	2,813	0.14%
2023/06/20	1	129.00	0	0.00	126.50	1	2,776	0.04%
2023/06/19	0	0.00	1	129.00	129.00	-1	2,744	-0.04%
2023/06/16	0	0.00	1	129.00	127.00	-1	2,673	-0.04%
2023/06/15	8	132.63	7	132.86	130.00	1	2,616	0.04%
2023/06/14	3	129.33	3	129.17	129.00	0	2,456	0.00%
2023/06/13	7	129.79	6	129.67	130.00	1	2,372	0.04%
2023/06/12	8	132.88	5	131.50	128.00	3	2,139	0.14%
2023/06/09	4	124.50	16	124.72	128.00	-12	1,682	-0.71%
2023/06/08	32	117.30	28	117.11	116.50	4	1,425	0.28%
2023/06/07	2	112.00	6	110.08	113.00	-4	1,147	-0.35%
2023/06/02	1	106.50	1	105.50	105.00	0	1,148	0.00%
2023/05/26	1	105.50	0	0.00	104.50	1	1,146	0.09%
2023/05/24	0	0.00	1	100.50	100.50	-1	1,130	-0.09%
2023/05/09	1	99.60	0	0.00	98.40	1	1,398	0.07%
2023/04/25	1	100.00	0	0.00	97.80	1	1,649	0.06%
2023/04/21	1	102.50	2	105.50	102.00	-1	1,639	-0.06%
2023/04/19	1	107.50	0	0.00	107.50	1	1,685	0.06%
2023/04/18	4	110.88	1	112.00	110.50	3	1,686	0.18%
2023/04/17	0	0.00	1	110.00	110.00	-1	1,643	-0.06%
2023/03/31	1	109.00	0	0.00	108.00	1	1,652	0.06%
2023/03/30	0	0.00	1	109.50	109.00	-1	1,655	-0.06%
2023/03/28	3	110.17	3	108.83	110.00	0	1,664	0.00%
2023/03/27	1	109.00	1	108.50	108.00	0	1,636	0.00%
2023/03/24	0	0.00	1	111.00	110.50	-1	1,643	-0.06%
2023/03/22	2	109.50	5	109.60	110.00	-3	1,625	-0.18%
2023/03/21	2	108.25	1	108.00	108.00	1	1,613	0.06%
2023/03/20	3	108.33	2	108.00	108.00	1	1,614	0.06%
2023/03/16	2	105.75	1	106.00	105.00	1	1,624	0.06%
2023/03/15	1	107.50	8	108.31	107.50	-7	1,645	-0.43%
2023/03/14	3	106.67	0	0.00	106.50	3	1,667	0.18%
2023/03/13	5	106.80	7	108.29	107.00	-2	1,736	-0.12%
2023/03/10	3	109.83	4	110.38	110.00	-1	1,747	-0.06%
2023/03/09	5	111.40	1	112.00	111.50	4	1,840	0.22%
2023/03/08	15	110.27	8	110.75	111.50	7	1,820	0.38%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	1	105.50	1	106.00	105.50	0	1,721	0.00%
2023/03/01	0	103.50	0	0.00	104.00	0	1,810	0.00%
2023/02/23	1	103.50	1	103.50	103.50	0	1,875	0.00%
2023/02/22	2	102.00	1	102.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	3	104.00	2	104.25	104.00	1	2,166	0.05%
2023/02/17	2	103.25	2	103.75	104.00	0	2,329	0.00%
2023/02/16	1	106.00	1	106.50	106.50	0	2,299	0.00%
2023/02/13	0	0.00	3	106.00	105.50	-3	2,382	-0.13%
2023/02/10	4	111.38	4	110.50	107.00	0	2,416	0.00%
2023/02/09	2	109.50	3	110.17	109.50	-1	2,373	-0.04%
2023/02/08	2	109.00	1	109.50	108.50	1	2,368	0.04%
2023/02/07	1	108.00	0	0.00	108.00	1	2,346	0.04%
2023/02/03	1	110.00	1	110.00	107.50	0	2,350	0.00%
2023/02/02	1	108.50	3	109.67	109.00	-2	2,346	-0.09%
2023/02/01	1	107.50	1	107.50	107.50	0	2,326	0.00%
2023/01/31	2	107.00	1	106.00	107.00	1	2,332	0.04%
2023/01/30	2	106.75	6.3	106.58	106.00	-4.3	2,325	-0.18%
2023/01/17	1	103.50	1	104.50	104.50	0	2,255	0.00%
2023/01/16	1	103.50	3	103.33	103.50	-2	2,261	-0.09%
2023/01/13	9	103.33	3.2	104.43	101.50	5.8	2,252	0.26%
2023/01/10	1	105.00	1	106.00	104.50	0	2,203	0.00%
2023/01/09	5	103.80	2	104.75	104.00	3	2,182	0.14%
2023/01/06	1	102.00	2	100.70	102.00	-1	2,163	-0.05%
2023/01/05	1	99.50	3	99.93	97.80	-2	2,167	-0.09%
2023/01/04	1	98.00	0	0.00	98.50	1	2,200	0.05%
2023/01/03	2	97.50	4	97.15	97.80	-2	2,245	-0.09%
2022/12/29	0	0.00	3	95.67	96.30	-3	2,280	-0.13%
2022/12/28	3	95.33	0	0.00	95.40	3	2,345	0.13%
2022/12/21	1	101.00	1	100.50	100.50	0	2,707	0.00%
2022/12/20	15	101.50	0	0.00	100.50	15	2,752	0.54%
2022/12/19	1	103.00	1	103.50	103.50	0	2,786	0.00%
2022/12/16	1	102.50	1	102.50	102.50	0	2,826	0.00%
2022/12/15	0	0.00	0	105.50	105.00	0	2,812	0.00%
2022/12/14	0	0.00	3	103.50	105.50	-3	2,808	-0.11%
2022/12/08	0	0.00	0	104.00	104.00	0	2,788	0.00%
2022/12/07	3	107.00	1	105.50	103.50	2	2,784	0.07%
2022/12/06	2	109.50	2	108.25	106.50	0	2,754	0.00%
2022/12/05	0	111.00	0.2	111.00	111.00	-0.2	2,723	-0.01%
2022/12/02	4	108.63	5	108.20	108.50	-1	2,658	-0.04%
2022/12/01	4	108.50	8	108.69	106.00	-4	2,630	-0.15%
2022/11/30	1	104.50	1	104.00	104.50	0	2,535	0.00%
2022/11/29	1.5	102.50	0	0.00	103.00	1.5	2,536	0.06%
2022/11/28	1	104.50	1	104.00	104.00	0	2,518	0.00%
2022/11/25	0	0.00	1	105.00	104.00	-1	2,550	-0.04%
2022/11/24	3	104.00	4	104.50	105.50	-1	2,562	-0.04%
2022/11/23	6	105.42	3	105.50	104.00	3	2,530	0.12%
2022/11/22	1	104.00	0	0.00	105.00	1	2,489	0.04%
2022/11/21	3	106.50	2	107.00	104.50	1	2,488	0.04%
2022/11/18	5	105.90	2	104.50	106.00	3	2,459	0.12%
2022/11/17	2	105.50	2	106.00	107.00	0	2,423	0.00%
2022/11/16	5	109.60	3	109.17	108.00	2	2,381	0.08%
2022/11/15	6	108.42	13	108.85	109.50	-7	2,254	-0.31%
2022/11/14	0	0.00	0.3	98.30	99.70	-0.3	2,158	-0.01%
2022/11/11	4	98.35	4	99.13	97.80	0	2,164	0.00%
2022/11/10	0	0.00	2	95.50	95.50	-2	2,125	-0.09%
2022/11/09	2	94.15	8	94.40	94.40	-6	2,125	-0.28%
2022/11/08	17	93.16	9	94.84	92.40	8	2,124	0.38%
2022/11/07	1.1	93.84	0	0.00	93.30	1.1	2,197	0.05%
2022/11/04	0.1	93.00	1	95.80	96.70	-0.9	2,209	-0.04%
2022/11/03	2	94.10	2	93.70	94.80	0	2,265	0.00%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/11/01	0.1	94.60	0	0.00	94.70	0.1	2,396	0.00%
2022/10/31	1	93.20	7	94.49	95.70	-6	2,495	-0.24%
2022/10/28	1	92.00	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	5	92.90	92.90	-5	2,534	-0.20%
2022/10/20	1	89.10	1	90.00	90.10	0	2,597	0.00%
2022/10/18	2	91.45	2	92.40	91.70	0	2,659	0.00%
2022/10/14	8	90.56	9	90.20	90.50	-1	2,810	-0.04%
2022/10/13	3	86.07	2	85.10	85.10	1	2,835	0.04%
2022/10/12	2	90.50	2	92.05	90.60	0	2,837	0.00%
2022/10/11	2	89.35	2	90.15	88.50	0	2,908	0.00%
2022/10/07	1	94.40	2	95.30	94.60	-1	3,000	-0.03%
2022/10/06	2	95.50	2	95.15	95.50	0	3,040	0.00%
2022/10/05	6	94.85	7	96.09	94.20	-1	3,049	-0.03%
2022/10/04	4	92.43	3	93.63	93.80	1	3,038	0.03%
2022/10/03	4	91.63	3	91.83	91.00	1	3,013	0.03%
2022/09/30	2	94.65	3	94.37	96.00	-1	3,088	-0.03%
2022/09/29	1	93.40	3	99.50	92.90	-2	3,245	-0.06%
2022/09/28	6	99.55	3	97.90	97.20	3	3,202	0.09%
2022/09/27	6	102.74	6	101.67	106.00	0	3,173	0.00%
2022/09/26	3	106.17	3	105.67	103.00	0	3,145	0.00%
2022/09/23	4.2	116.52	4	118.00	113.00	0.2	3,130	0.01%
2022/09/22	2	120.50	2	120.25	121.00	0	3,115	0.00%
2022/09/21	1	121.00	1	121.50	120.50	0	3,151	0.00%
2022/09/20	2	121.50	2	122.25	121.50	0	3,169	0.00%
2022/09/16	1	121.50	1	122.00	122.00	0	3,253	0.00%
2022/09/15	1	124.00	1	123.50	123.50	0	3,306	0.00%
2022/09/13	0	0.00	2	126.00	125.00	-2	3,416	-0.06%
2022/09/08	2	124.50	2	123.00	124.50	0	3,512	0.00%
2022/09/07	4	119.50	4	119.38	120.50	0	3,553	0.00%
2022/09/06	3	120.83	6	120.67	119.50	-3	3,601	-0.08%
2022/09/05	5	125.20	2	122.00	122.00	3	3,648	0.08%
2022/09/02	2	128.00	2	128.75	128.50	0	3,656	0.00%
2022/09/01	4	128.75	2	129.00	127.50	2	3,671	0.05%
2022/08/31	2	131.50	3	130.83	131.50	-1	3,663	-0.03%
2022/08/30	1	126.50	1	127.00	126.50	0	3,655	0.00%
2022/08/29	1	124.00	1	124.50	126.00	0	3,692	0.00%
2022/08/25	1	130.00	1	130.00	129.50	0	3,821	0.00%
2022/08/24	1	128.00	3	129.17	128.00	-2	3,855	-0.05%
2022/08/23	2	127.25	0	0.00	127.50	2	3,982	0.05%
2022/08/22	5	130.50	5	130.90	128.50	0	4,022	0.00%
2022/08/19	2	128.00	5.2	127.96	129.50	-3.2	3,998	-0.08%
2022/08/18	1	124.50	0	0.00	124.50	1	3,947	0.03%
2022/08/16	0	0.00	1	124.00	123.00	-1	3,983	-0.03%
2022/08/15	4	124.13	3	123.83	124.50	1	4,055	0.02%
2022/08/12	6	119.92	7	120.64	122.50	-1	4,094	-0.02%
2022/08/11	3.1	121.19	2	120.50	120.50	1.1	4,113	0.03%
2022/08/10	2	121.75	2	120.75	120.50	0	4,137	0.00%
2022/08/09	12.1	125.67	1	126.00	125.00	11.1	4,121	0.27%
2022/08/08	3	130.33	0	0.00	130.00	3	4,069	0.07%
2022/08/05	3	127.67	2	130.00	129.50	1	4,038	0.02%
2022/08/04	0	0.00	7	129.29	129.50	-7	3,959	-0.18%
2022/08/01	1	127.50	1	127.50	127.00	0	3,991	0.00%
2022/07/29	5	128.40	5	128.30	129.00	0	4,034	0.00%
2022/07/28	4	128.13	2	127.50	126.50	2	4,072	0.05%
2022/07/27	2	128.50	2	127.25	128.50	0	4,109	0.00%
2022/07/26	2	126.25	2	127.50	127.50	0	4,362	0.00%
2022/07/25	2	124.50	2	124.00	126.00	0	4,407	0.00%
2022/07/22	3	128.67	2	125.50	125.00	1	4,576	0.02%
2022/07/21	1	129.00	4	123.63	128.00	-3	4,613	-0.07%
2022/07/20	3	125.17	5	123.80	122.00	-2	4,686	-0.04%
2022/07/19	2	123.25	1	122.00	122.50	1	4,758	0.02%
2022/07/18	4	123.50	6	123.67	124.50	-2	4,884	-0.04%
2022/07/15	8	119.25	4	121.88	122.00	4	5,046	0.08%
2022/07/14	7	112.71	5	110.10	114.00	2	4,993	0.04%
2022/07/13	0	0.00	3	111.17	108.00	-3	5,079	-0.06%
2022/07/12	4	107.13	2	107.50	107.00	2	5,151	0.04%
2022/07/11	2	111.50	7	112.64	112.50	-5	5,095	-0.10%
2022/07/08	3	110.00	4	110.25	111.00	-1	5,042	-0.02%
2022/07/07	12	104.92	14	108.00	111.00	-2	4,893	-0.04%
2022/07/06	0	0.00	1	121.50	111.50	-1	4,678	-0.02%
2022/07/05	1	122.00	1	121.00	123.50	0	4,631	0.00%
2022/07/04	1	122.50	1	124.50	121.50	0	4,591	0.00%
2022/07/01	2	124.25	7	124.57	122.00	-5	4,577	-0.11%
2022/06/30	8	128.63	2	131.00	128.50	6	4,554	0.13%
2022/06/29	2	129.75	9	134.44	134.50	-7	4,539	-0.15%
2022/06/28	0	0.00	2	132.50	132.50	-2	4,668	-0.04%
2022/06/27	0	0.00	1	132.50	131.50	-1	4,742	-0.02%
2022/06/24	5	125.90	3	127.83	128.50	2	4,711	0.04%
2022/06/23	1	120.50	4	123.13	124.50	-3	4,660	-0.06%
2022/06/22	0	0.00	2	123.00	119.50	-2	4,605	-0.04%
2022/06/21	0	0.00	2	123.25	124.50	-2	4,556	-0.04%
2022/06/20	1	122.50	0	0.00	122.00	1	4,497	0.02%
2022/06/17	1	129.50	0	0.00	129.50	1	4,437	0.02%
2022/06/16	5	134.30	1	140.50	131.50	4	4,399	0.09%
2022/06/15	1	140.00	3	141.33	137.00	-2	4,351	-0.05%
2022/06/14	3	143.00	3	144.81	145.00	0	4,309	0.00%
2022/06/13	1	146.50	1	149.00	146.00	0	4,244	0.00%
2022/06/09	8	147.63	2	147.50	148.00	6	4,190	0.14%
2022/06/07	1.1	147.30	6	146.42	147.00	-5	4,144	-0.12%
2022/06/06	5	149.70	4.2	148.94	147.00	0.8	4,107	0.02%
2022/06/01	1	146.01	0	0.00	148.00	1	3,969	0.03%
2022/05/31	4	147.75	3	148.67	147.00	1	3,922	0.03%
2022/05/30	4	146.13	5	145.60	146.00	-1	3,782	-0.03%
2022/05/27	9	143.67	3	143.33	143.50	6	3,728	0.16%
2022/05/26	1	141.00	0	0.00	140.50	1	3,679	0.03%
2022/05/25	2	139.25	10	139.65	140.50	-8	3,661	-0.22%
2022/05/24	5	139.50	7	138.86	138.00	-2	3,663	-0.05%
2022/05/23	7	144.79	6	144.17	142.50	1	3,617	0.03%
2022/05/20	1	144.00	0	0.00	144.00	1	3,542	0.03%
2022/05/19	7	142.21	5	142.70	144.00	2	3,476	0.06%
2022/05/18	11	139.23	10	139.00	139.50	1	3,422	0.03%
2022/05/17	1	140.00	10	139.55	140.00	-9	3,358	-0.27%
2022/05/16	2	136.00	1	139.00	135.00	1	3,322	0.03%
2022/05/13	1	136.00	2	135.75	135.50	-1	3,295	-0.03%
2022/05/12	4	133.25	1	135.00	132.50	3	3,276	0.09%
2022/05/11	1	137.00	1	137.00	137.00	0	3,252	0.00%
2022/05/10	0	0.00	3	133.33	135.50	-3	3,192	-0.09%
2022/05/09	3	132.17	1	132.00	133.00	2	3,173	0.06%
2022/05/06	5	130.52	1	135.00	134.50	4	3,131	0.13%
2022/05/04	1	134.00	3	136.17	135.00	-2	3,024	-0.07%
2022/05/03	18	141.41	20	141.70	137.00	-2	2,958	-0.07%
2022/04/29	5	138.20	3	138.00	138.00	2	2,675	0.07%
2022/04/28	10	135.70	107	134.46	135.50	-97	2,587	-3.75%	大賣/
2022/04/27	9	132.17	71	132.46	136.00	-62	2,398	-2.58%
2022/04/26	23	135.72	19	138.84	131.50	4	2,301	0.17%
2022/04/25	8	136.38	149	135.84	137.00	-141	2,148	-6.56%	大賣/鉅額交易
2022/04/22	7	138.64	15	138.77	138.00	-8	2,052	-0.39%
2022/04/21	7	137.50	15	136.87	138.00	-8	1,943	-0.41%
2022/04/20	2	130.75	1	130.00	130.50	1	1,676	0.06%
2022/04/19	1	130.50	0	0.00	126.50	1	1,602	0.06%
2022/04/18	0	129.50	5	126.90	130.00	-5	1,483	-0.34%
2022/04/15	1	119.50	0	0.00	119.50	1	1,382	0.07%
2022/04/14	1	122.00	1	121.50	122.00	0	1,419	0.00%
2022/04/12	2	119.00	0	0.00	120.00	2	1,510	0.13%
2022/04/11	2	120.25	2	119.50	119.50	0	1,793	0.00%
2022/04/08	0	0.00	3	123.83	123.00	-3	1,832	-0.16%
2022/04/07	4	122.50	1	124.00	123.00	3	1,864	0.16%
2022/04/06	2	125.00	1	125.00	125.00	1	1,911	0.05%
2022/03/31	90.1	132.89	1	130.50	130.50	89.1	1,990	4.47%
2022/03/30	5	127.10	19	125.68	130.50	-14	1,826	-0.77%
2022/03/28	1	119.50	1	120.50	118.50	0	1,748	0.00%
2022/03/25	2	120.50	2	121.25	120.50	0	1,750	0.00%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	2	122.50	3	122.50	122.50	-1	1,754	-0.06%
2022/03/22	0	0.00	2	121.00	121.00	-2	1,754	-0.11%
2022/03/21	2	121.50	2	123.25	121.50	0	1,754	0.00%
2022/03/18	8	122.06	3	122.50	121.00	5	1,760	0.28%
2022/03/17	1	122.00	3	122.50	122.00	-2	1,788	-0.11%
2022/03/16	3	119.33	1	119.00	119.50	2	1,777	0.11%
2022/03/15	2	117.50	0	0.00	118.00	2	1,772	0.11%
2022/03/14	2	120.50	0	0.00	119.50	2	1,781	0.11%
2022/03/11	1	118.50	2	119.25	119.50	-1	1,804	-0.06%
2022/03/10	1	119.00	1	120.00	118.00	0	1,852	0.00%
2022/03/09	0	0.00	2	118.00	118.00	-2	1,930	-0.10%
2022/03/08	4	117.38	0	0.00	116.50	4	1,968	0.20%
2022/03/07	4	117.25	0	0.00	118.50	4	1,988	0.20%
2022/03/04	1	121.00	3	120.67	120.50	-2	1,993	-0.10%
2022/03/03	3	123.17	6	123.00	122.50	-3	2,013	-0.15%
2022/03/02	1	119.00	1	120.00	121.50	0	2,029	0.00%
2022/03/01	2	119.75	2	120.25	120.50	0	2,032	0.00%
2022/02/25	1	119.50	1	119.00	118.50	0	2,038	0.00%
2022/02/24	3.1	118.50	1	121.00	118.00	2.1	2,053	0.10%
2022/02/23	1	121.00	1	121.50	122.00	0	2,048	0.00%
2022/02/22	2	119.75	1	120.00	120.00	1	2,086	0.05%
2022/02/21	1	122.00	1	122.00	122.50	0	2,091	0.00%
2022/02/18	7	122.36	5	123.20	124.50	2	2,107	0.09%
2022/02/17	43	132.58	4	131.50	130.50	39	2,049	1.90%
2022/02/16	101	132.37	4	132.63	133.00	97	2,083	4.65%	大買/
2022/02/15	75	129.99	0	0.00	128.00	75	2,116	3.54%
2022/02/14	6	126.50	0	0.00	126.00	6	2,192	0.27%
2022/02/10	1	131.50	2	131.75	132.00	-1	2,569	-0.04%
2022/02/09	3	131.33	5	131.40	132.00	-2	2,607	-0.08%
2022/02/08	0	0.00	6	129.25	129.50	-6	2,664	-0.23%
2022/01/25	2	126.50	0	0.00	126.50	2	2,804	0.07%
2022/01/24	6	126.92	6	127.92	129.50	0	2,841	0.00%
2022/01/21	3	131.33	0	0.00	131.00	3	2,843	0.11%
2022/01/19	5	132.60	0	0.00	133.00	5	2,867	0.17%
2022/01/17	0	0.00	1	138.00	137.00	-1	2,882	-0.03%
2022/01/14	1	136.50	3	140.00	136.00	-2	2,897	-0.07%
2022/01/11	2	136.25	1	136.00	136.50	1	3,074	0.03%
2022/01/10	1	139.50	1	139.00	139.50	0	3,363	0.00%
2022/01/07	3	139.33	2	140.00	138.00	1	3,428	0.03%
2022/01/06	2	140.75	0	0.00	141.50	2	3,396	0.06%
2022/01/04	9	148.61	14	148.96	146.00	-5	3,327	-0.15%
2022/01/03	5	144.10	3	145.17	143.00	2	3,050	0.07%
2021/12/30	3	144.00	7	144.07	143.00	-4	3,016	-0.13%
2021/12/29	9	142.06	5.1	142.95	145.00	3.9	2,999	0.13%
2021/12/28	6	142.25	25	142.30	143.00	-19	2,959	-0.64%
2021/12/20	5	135.50	1	136.50	135.50	4	2,956	0.14%
2021/12/17	3	137.17	4	137.25	137.00	-1	2,960	-0.03%
2021/12/16	1	138.50	1	139.50	138.00	0	2,960	0.00%
2021/12/13	7	137.79	3	139.50	137.50	4	2,997	0.13%
2021/12/10	1	141.00	8	141.31	140.50	-7	2,997	-0.23%
2021/12/08	0	0.00	5	144.50	142.00	-5	3,038	-0.16%
2021/12/07	5	141.70	1	144.00	142.00	4	3,038	0.13%
2021/12/06	11	145.45	11	145.32	144.00	0	3,028	0.00%
2021/12/03	12	145.83	9	145.61	144.50	3	3,015	0.10%
2021/12/02	2	142.50	4	143.00	143.00	-2	2,974	-0.07%
2021/12/01	2	139.50	4	140.63	142.00	-2	2,961	-0.07%
2021/11/30	2	138.25	2	138.50	138.00	0	2,964	0.00%
2021/11/29	4	133.25	5	133.20	136.00	-1	3,003	-0.03%
2021/11/26	3	135.83	5	134.80	134.50	-2	3,064	-0.07%
2021/11/25	1	138.50	0	0.00	138.00	1	3,102	0.03%
2021/11/23	5	140.10	3	140.83	138.00	2	3,137	0.06%
2021/11/22	7	141.07	0	0.00	141.00	7	3,221	0.22%
2021/11/19	1	143.50	4	144.88	143.00	-3	3,264	-0.09%
2021/11/18	2	143.75	3	144.00	142.00	-1	3,258	-0.03%
2021/11/17	2	142.25	2	142.25	142.00	0	3,270	0.00%
2021/11/16	6	143.17	0	0.00	142.50	6	3,270	0.18%
2021/11/15	5	144.70	13	144.58	144.50	-8	3,283	-0.24%
2021/11/12	3	143.33	3	143.33	143.50	0	3,317	0.00%
2021/11/11	7	142.36	1	143.00	142.00	6	3,340	0.18%
2021/11/10	5	146.80	4	147.50	147.50	1	3,484	0.03%
2021/11/09	31	144.90	34	147.69	146.50	-3	3,652	-0.08%
2021/11/08	1	138.50	1	139.00	138.00	0	3,417	0.00%
2021/11/05	1	137.50	23	138.46	138.50	-22	3,474	-0.63%
2021/11/04	3	133.83	1	135.50	136.50	2	3,454	0.06%
2021/11/03	5	134.00	0	0.00	134.00	5	3,468	0.14%
2021/11/02	14	137.86	7	140.14	136.50	7	3,486	0.20%
2021/11/01	0	0.00	3	137.33	139.00	-3	3,422	-0.09%
2021/10/29	2	135.75	0	0.00	135.00	2	3,421	0.06%
2021/10/27	1	136.00	1	135.50	136.00	0	3,456	0.00%
2021/10/26	1	133.50	2.2	136.05	133.00	-1.2	3,480	-0.03%
2021/10/25	3	131.50	0	0.00	133.50	3	3,524	0.09%
2021/10/22	1	133.50	3	135.17	134.50	-2	3,615	-0.06%
2021/10/21	2	138.50	1	139.00	134.00	1	3,638	0.03%
2021/10/20	1	136.50	0	0.00	137.50	1	3,645	0.03%
2021/10/19	6	137.33	4	137.38	137.50	2	3,661	0.05%
2021/10/18	9.2	134.03	10	135.05	134.50	-0.8	3,648	-0.02%
2021/10/15	2	127.50	3	129.83	131.00	-1	3,585	-0.03%
2021/10/13	0	0.00	1	122.50	119.00	-1	3,706	-0.03%
2021/10/12	4	120.50	1	120.00	121.00	3	3,828	0.08%
2021/10/07	0	0.00	2	122.50	125.50	-2	4,392	-0.05%
2021/10/06	2	120.50	1	120.00	119.50	1	4,680	0.02%
2021/10/05	1	118.00	1	120.00	124.00	0	5,048	0.00%
2021/10/04	0	0.00	1	123.50	119.00	-1	5,076	-0.02%
2021/10/01	2	122.75	0	0.00	121.50	2	5,188	0.04%
2021/09/30	1	126.50	2	127.00	127.50	-1	5,275	-0.02%
2021/09/29	1	129.00	3	124.17	124.50	-2	5,297	-0.04%
2021/09/27	2	134.00	0	0.00	133.50	2	5,407	0.04%
2021/09/24	5	137.00	1	136.00	136.50	4	5,473	0.07%
2021/09/17	0	0.00	3	134.67	136.00	-3	5,678	-0.05%
2021/09/16	1	132.00	1.1	133.92	132.00	-0.1	5,795	0.00%
2021/09/15	3	133.50	0	0.00	133.50	3	5,867	0.05%
2021/09/13	3	138.83	0	0.00	138.50	3	6,083	0.05%
2021/09/10	1	143.50	1	144.00	144.50	0	6,200	0.00%
2021/09/09	1	136.50	1	138.50	141.00	0	6,439	0.00%
2021/09/08	1	138.50	2	138.00	137.50	-1	6,568	-0.02%
2021/09/07	1	140.00	2	143.25	141.50	-1	6,608	-0.02%
2021/09/06	1	145.50	0	0.00	145.50	1	6,826	0.01%
2021/09/03	1	148.50	4	149.50	148.50	-3	7,138	-0.04%
2021/09/02	4	149.13	5	147.90	147.50	-1	7,195	-0.01%
2021/09/01	6	147.83	9	150.61	152.00	-3	7,157	-0.04%
2021/08/31	2	145.50	2	143.50	145.00	0	7,103	0.00%
2021/08/30	0	0.00	2	144.75	143.50	-2	7,113	-0.03%
2021/08/27	5.1	143.60	4	144.00	142.50	1.1	7,142	0.02%
2021/08/26	8	151.00	2	151.50	145.00	6	7,202	0.08%
2021/08/25	3	138.67	9	142.67	145.00	-6	7,326	-0.08%
2021/08/24	10	141.40	2	138.50	137.00	8	7,323	0.11%
2021/08/23	1	139.00	5	139.70	140.00	-4	7,362	-0.05%
2021/08/20	2	135.75	2	137.25	136.00	0	7,413	0.00%
2021/08/19	6	136.67	4	139.00	135.50	2	7,484	0.03%
2021/08/18	1	142.00	2	139.25	142.00	-1	7,595	-0.01%
2021/08/17	5	135.00	5	135.10	134.00	0	7,767	0.00%
2021/08/16	4	135.38	4	138.50	134.50	0	7,963	0.00%
2021/08/13	17	144.56	8	143.19	143.00	9	7,790	0.12%
2021/08/12	1	157.00	4	156.63	158.50	-3	7,552	-0.04%
2021/08/11	9	158.56	1	156.00	156.00	8	7,576	0.11%
2021/08/10	1	163.00	1	162.00	163.00	0	7,581	0.00%
2021/08/09	3	162.67	3	164.00	162.00	0	7,659	0.00%
2021/08/06	8	165.50	5	166.50	165.50	3	7,759	0.04%
2021/08/05	2	168.50	1	169.50	168.00	1	7,924	0.01%
2021/08/04	1	169.50	11	171.68	168.50	-10	8,069	-0.12%
2021/08/03	2	171.00	0	0.00	170.50	2	8,134	0.02%
2021/08/02	2	171.00	4	171.13	172.00	-2	8,146	-0.02%
2021/07/30	7	170.43	4	170.50	168.00	3	8,183	0.04%
2021/07/29	1	171.50	5	169.80	171.50	-4	8,221	-0.05%
2021/07/28	8	162.38	3.3	165.84	163.50	4.7	8,249	0.06%
2021/07/27	4	170.63	1	171.50	170.50	3	8,269	0.04%
2021/07/26	3	174.83	1	174.50	175.00	2	8,304	0.02%
2021/07/23	1.3	170.92	8	170.75	172.50	-6.7	8,256	-0.08%
2021/07/22	6	169.50	8	169.69	168.00	-2	8,207	-0.02%
2021/07/21	9	172.39	10	171.75	167.50	-1	8,146	-0.01%
2021/07/20	11.1	177.54	13	175.35	175.00	-2	7,935	-0.02%
2021/07/19	6	180.83	2	180.00	179.00	4	7,871	0.05%
2021/07/16	16	183.66	9.1	184.73	184.50	6.9	7,815	0.09%
2021/07/15	15	189.20	15	189.70	188.00	0	7,706	0.00%
2021/07/14	8	185.88	5	186.20	183.00	3	7,431	0.04%
2021/07/13	40	187.06	9	184.11	180.00	31	7,207	0.43%
2021/07/12	25	179.76	20	180.28	186.00	5	6,948	0.07%
2021/07/09	2	170.50	5	173.00	170.50	-3	6,644	-0.05%
2021/07/08	5	174.00	6	175.33	173.00	-1	6,766	-0.01%
2021/07/07	5	171.60	6	173.58	172.00	-1	6,750	-0.01%
2021/07/06	0	0.00	59	169.08	168.00	-59	6,792	-0.87%
2021/07/05	9	172.89	4	172.25	172.00	5	6,838	0.07%
2021/07/02	1	164.00	1	167.00	168.50	0	6,829	0.00%
2021/07/01	5	168.00	95	165.12	164.00	-90	6,840	-1.32%
2021/06/30	0	0.00	0	169.50	169.00	0	6,861	0.00%
2021/06/29	1	170.00	0	0.00	168.50	1	6,940	0.01%
2021/06/28	4	173.63	6	173.17	173.00	-2	7,134	-0.03%
2021/06/25	2	180.25	5	180.50	174.00	-3	7,129	-0.04%
2021/06/24	4	177.25	41	177.82	176.50	-37	7,045	-0.53%
2021/06/23	63	176.36	24	175.75	175.00	39	7,014	0.56%
2021/06/22	4	172.00	4	172.38	170.50	0	6,885	0.00%
2021/06/21	5	175.40	4	174.37	171.50	1	6,832	0.01%
2021/06/18	7.1	179.36	8	179.75	177.00	-0.9	6,705	-0.01%
2021/06/17	66	174.67	19	174.05	174.50	47	6,484	0.72%
2021/06/16	4	171.38	3	171.50	169.50	1	6,390	0.02%
2021/06/15	7	172.14	8	173.75	172.00	-1	6,359	-0.02%
2021/06/11	57	161.94	11	167.05	167.00	46	6,218	0.74%
2021/06/10	51	157.99	1	159.00	160.00	50	5,943	0.84%
2021/06/09	1	152.50	0	0.00	152.00	1	5,890	0.02%
2021/06/08	0	0.00	1	153.50	155.00	-1	5,946	-0.02%
2021/06/07	2	154.75	6	153.08	154.00	-4	5,999	-0.07%
2021/06/04	3	152.00	0	0.00	151.50	3	5,961	0.05%
2021/06/03	4	156.00	3	157.83	157.00	1	5,978	0.02%
2021/06/02	17	160.68	14	160.68	157.50	3	5,940	0.05%
2021/06/01	3	154.17	12	154.46	155.00	-9	5,765	-0.16%
2021/05/31	3	152.18	1	153.00	152.50	2	5,804	0.03%
2021/05/28	3	153.17	5	153.50	154.00	-2	5,953	-0.03%
2021/05/27	3	150.17	3	150.50	149.00	0	5,968	0.00%
2021/05/26	7	151.64	7	151.14	150.00	0	5,931	0.00%
2021/05/25	8	148.44	7	149.50	146.50	1	5,877	0.02%
2021/05/24	13	138.65	12	139.50	143.50	1	5,725	0.02%
2021/05/21	3	127.00	3	127.83	130.50	0	5,541	0.00%
2021/05/20	3	125.00	6	127.83	124.50	-3	5,629	-0.05%
2021/05/19	3	127.00	3	128.33	127.50	0	5,799	0.00%
2021/05/18	16	126.41	16	129.16	131.00	0	5,877	0.00%
2021/05/17	3	118.83	5	124.30	123.50	-2	5,961	-0.03%
2021/05/14	2	131.00	1	138.00	127.00	1	6,002	0.02%
2021/05/13	44	129.01	25	129.18	132.00	19	6,118	0.31%
2021/05/12	14	127.32	9	131.78	122.00	5	6,583	0.08%
2021/05/11	5	136.70	3	138.00	135.00	2	6,563	0.03%
2021/05/10	2	149.50	2	149.50	147.00	0	6,685	0.00%
2021/05/07	5	151.10	8	146.81	151.50	-3	6,828	-0.04%
2021/05/06	6	144.25	3	142.50	142.50	3	7,030	0.04%
2021/05/05	14	147.54	16	147.22	145.00	-2	7,264	-0.03%
2021/05/04	7	139.43	12	143.79	139.50	-5	8,261	-0.06%
2021/05/03	10	148.25	7	148.36	146.00	3	8,256	0.04%
2021/04/29	5	156.00	0	0.00	156.00	5	8,413	0.06%
2021/04/28	2	159.50	3	159.33	158.00	-1	8,642	-0.01%
2021/04/27	2	159.75	2	160.00	159.50	0	8,883	0.00%
2021/04/26	1	158.50	2	159.25	158.50	-1	9,122	-0.01%
2021/04/23	4	158.63	2	158.50	159.50	2	9,430	0.02%
2021/04/22	1	160.00	4	161.00	156.00	-3	9,853	-0.03%
2021/04/21	2	160.00	0	0.00	159.50	2	10,035	0.02%
2021/04/20	3	162.00	4	160.88	162.00	-1	10,308	-0.01%
2021/04/19	2	158.50	33	158.56	158.00	-31	10,647	-0.29%
2021/04/16	6	162.25	4	161.88	161.00	2	11,002	0.02%
2021/04/15	6	161.83	6	160.83	164.50	0	11,521	0.00%
2021/04/14	9	158.61	9.1	159.52	159.00	-0.1	12,043	0.00%
2021/04/13	1	166.50	3	166.50	164.50	-2	12,703	-0.02%
2021/04/12	5	168.80	14	169.39	168.00	-9	12,875	-0.07%
2021/04/09	7	175.64	5	175.50	175.00	2	13,056	0.02%
2021/04/08	2.1	178.03	2	179.25	178.50	0.1	13,451	0.00%
2021/04/07	2	180.00	6	178.58	179.50	-4	13,495	-0.03%
2021/04/06	5	176.70	0	0.00	176.00	5	13,482	0.04%
2021/04/01	11	179.23	16	178.97	179.00	-5	13,519	-0.04%
2021/03/31	30.1	180.84	38.1	180.58	181.00	-7.9	13,493	-0.06%
2021/03/30	0	0.00	3	175.17	173.50	-3	13,352	-0.02%
2021/03/29	6	173.08	8	173.56	172.50	-2	13,563	-0.01%
2021/03/26	1.1	172.89	3	171.83	173.00	-1.9	13,815	-0.01%
2021/03/25	7	169.50	0	0.00	166.50	7	14,068	0.05%
2021/03/22	1	172.00	21	172.43	171.00	-20	14,591	-0.14%
2021/03/19	6	174.17	5	174.70	174.50	1	15,058	0.01%
2021/03/18	4	174.13	3	175.50	174.50	1	15,457	0.01%
2021/03/17	18	175.89	17	175.18	173.00	1	16,019	0.01%
2021/03/16	3	174.00	3	172.50	172.00	0	16,435	0.00%
2021/03/15	16	173.81	14	174.96	173.00	2	17,301	0.01%
2021/03/12	8	175.25	8	175.56	174.00	0	18,042	0.00%
2021/03/11	11	171.27	4	173.88	174.50	7	18,240	0.04%
2021/03/10	7.1	170.20	3	168.50	168.00	4.1	18,435	0.02%
2021/03/09	7	168.00	7	170.50	169.50	0	18,692	0.00%
2021/03/08	2	170.50	3	168.33	166.50	-1	18,842	-0.01%
2021/03/05	3	170.33	5	170.50	170.00	-2	18,948	-0.01%
2021/03/04	4	173.50	2	173.25	173.00	2	19,169	0.01%
2021/03/03	17	170.53	18	170.72	177.50	-1	19,401	-0.01%
2021/03/02	3	169.50	7	171.29	166.50	-4	19,411	-0.02%
2021/02/26	2	172.25	2	172.25	173.00	0	19,843	0.00%
2021/02/25	2	179.00	2	175.50	175.00	0	20,021	0.00%
2021/02/24	3	179.33	3	177.33	177.00	0	20,393	0.00%
2021/02/23	3	177.67	1	178.00	178.50	2	20,736	0.01%
2021/02/22	5	182.10	4	183.38	181.50	1	21,242	0.00%
2021/02/19	3	182.83	2	184.25	183.50	1	21,752	0.00%
2021/02/18	8	178.69	1	179.00	179.00	7	22,257	0.03%
2021/02/17	7	179.64	5	180.00	181.00	2	22,991	0.01%
2021/02/05	9	175.94	2	174.50	174.50	7	23,351	0.03%
2021/02/04	3	173.33	5	173.70	174.00	-2	23,961	-0.01%
2021/02/03	17	180.68	4	180.50	178.00	13	24,408	0.05%
2021/02/02	6	192.67	5	192.00	192.50	1	24,549	0.00%
2021/02/01	6	182.83	5	188.10	191.00	1	25,135	0.00%
2021/01/29	7	189.57	3	189.00	185.50	4	25,467	0.02%
2021/01/28	17	193.82	12	196.17	192.00	5	25,635	0.02%
2021/01/27	20	206.13	9	205.44	203.00	11	25,941	0.04%
2021/01/26	28	213.21	85	210.55	203.00	-57	26,040	-0.22%
2021/01/25	6	200.92	4	200.88	200.00	2	24,975	0.01%
2021/01/22	4	201.25	3	201.83	203.00	1	24,898	0.00%
2021/01/21	2	198.50	7	201.43	203.00	-5	24,715	-0.02%
2021/01/20	11	198.64	105	198.19	195.00	-94	24,517	-0.38%	大賣/
2021/01/19	4	203.38	7	204.36	204.00	-3	24,299	-0.01%
2021/01/18	12	193.88	8	197.69	202.50	4	24,131	0.02%
2021/01/15	15	201.20	11	202.36	193.00	4	23,970	0.02%
2021/01/14	33	201.05	5	200.20	199.00	28	23,591	0.12%
2021/01/13	143	205.74	1	201.00	202.00	142	23,410	0.61%	大買/鉅額交易
2021/01/12	24	206.50	7	204.50	199.50	17	23,156	0.07%
2021/01/11	5	203.10	14	202.57	205.50	-9	22,830	-0.04%
2021/01/08	28	200.86	113	203.24	196.00	-85	22,519	-0.38%	大賣/
2021/01/07	45	200.49	35	202.63	203.00	10	22,024	0.05%
2021/01/06	21	196.19	32	195.03	193.00	-11	21,470	-0.05%
2021/01/05	64	192.41	18	190.53	188.00	46	20,708	0.22%
2021/01/04	21	188.59	25	190.50	187.50	-4	20,524	-0.02%
2020/12/31	134	184.70	118	183.64	183.50	16	20,324	0.08%	大買/大賣/
2020/12/30	0	0.00	2	176.00	176.50	-2	19,893	-0.01%
2020/12/29	5	171.90	4	172.00	171.50	1	19,833	0.01%
2020/12/28	3	173.33	9	171.61	172.00	-6	19,785	-0.03%
2020/12/25	7	170.57	308	170.54	169.00	-301	19,703	-1.53%	大賣/鉅額交易
2020/12/24	8	170.56	405	171.12	170.00	-397	19,653	-2.02%	大賣/鉅額交易
2020/12/23	8	171.81	4	172.88	173.50	4	19,578	0.02%
2020/12/22	10	168.55	9	170.11	167.50	1	19,489	0.01%
2020/12/21	8	167.81	0	0.00	164.00	8	19,295	0.04%
2020/12/18	3	174.00	0	0.00	171.50	3	19,108	0.02%
2020/12/17	5	172.00	6	173.67	175.00	-1	19,345	-0.01%
2020/12/16	6	174.17	7	174.50	171.50	-1	19,198	-0.01%
2020/12/15	8	172.38	40	173.78	171.00	-32	18,978	-0.17%
2020/12/14	17	179.35	26	181.77	176.00	-9	18,544	-0.05%
2020/12/11	71	193.14	13	188.92	188.00	58	18,244	0.32%
2020/12/10	34	207.93	38	208.55	208.50	-4	17,953	-0.02%
2020/12/09	22	204.52	13	206.23	204.00	9	17,732	0.05%
2020/12/08	19	187.97	49	194.39	199.00	-30	16,902	-0.18%
2020/12/07	7	178.71	4	179.25	181.00	3	16,210	0.02%
2020/12/04	24	180.56	2	179.75	176.50	22	16,011	0.14%
2020/12/03	13	181.38	18	181.06	185.00	-5	15,856	-0.03%
2020/12/02	34	178.06	0	0.00	177.00	34	15,706	0.22%
2020/12/01	5	179.30	6	179.25	180.50	-1	15,636	-0.01%
2020/11/30	9	180.39	7	180.50	179.50	2	15,668	0.01%
2020/11/27	6	174.25	2	176.25	177.00	4	15,781	0.03%
2020/11/26	6	179.58	5	180.10	179.50	1	15,633	0.01%
2020/11/25	22	179.20	27	180.87	179.00	-5	15,522	-0.03%
2020/11/24	37	188.74	6	189.42	185.00	31	15,127	0.20%
2020/11/23	13	188.12	14	187.04	190.00	-1	15,109	-0.01%
2020/11/20	34	190.09	23	191.78	187.00	11	15,053	0.07%
2020/11/19	20	190.38	22	189.84	189.50	-2	14,903	-0.01%
2020/11/18	12	184.75	65	183.92	186.50	-53	14,501	-0.37%
2020/11/17	31	183.11	9	185.39	179.50	22	14,192	0.16%
2020/11/16	38	179.96	68	182.92	190.00	-30	13,878	-0.22%
2020/11/13	7	167.50	16	170.50	175.00	-9	13,259	-0.07%
2020/11/12	36	169.35	1	172.50	170.00	35	12,977	0.27%
2020/11/11	783	161.80	52	166.02	171.00	731	12,355	5.92%	大買/鉅額交易
2020/11/10	13	158.23	18	157.08	160.00	-5	11,944	-0.04%
2020/11/09	6	150.75	12	152.54	156.50	-6	11,295	-0.05%
2020/11/06	12	141.58	16.5	140.56	142.50	-4.5	10,799	-0.04%
2020/11/05	20	135.70	7	135.36	136.50	13	10,591	0.12%
2020/11/04	4	132.38	17	131.94	135.00	-13	10,510	-0.12%
2020/11/03	1	124.00	43.3	129.67	127.00	-42.3	10,071	-0.42%
2020/11/02	1	119.00	0	0.00	119.50	1	9,829	0.01%
2020/10/30	0	0.00	0.1	120.00	120.00	-0.1	9,998	0.00%
2020/10/29	2	117.50	6.2	119.12	121.00	-4.2	10,137	-0.04%
2020/10/27	1	122.00	1	123.00	124.00	0	10,407	0.00%
2020/10/26	3	123.50	1	126.00	122.50	2	10,636	0.02%
2020/10/23	2	123.00	3	124.00	124.50	-1	10,925	-0.01%
2020/10/21	1	119.50	1	117.00	117.00	0	12,242	0.00%
2020/10/20	1	116.00	3	117.00	117.50	-2	12,615	-0.02%
2020/10/19	1	119.50	1	118.50	118.50	0	12,784	0.00%
2020/10/16	6	120.75	1	118.50	118.50	5	13,006	0.04%
2020/10/15	4	123.00	6	123.42	123.00	-2	13,396	-0.01%
2020/10/13	53	122.94	1	123.00	123.50	52	14,190	0.37%
2020/10/12	6	123.17	7	122.93	121.50	-1	14,629	-0.01%
2020/10/08	14	121.57	6	121.58	121.00	8	15,305	0.05%
2020/10/07	2	118.50	0	0.00	118.00	2	15,940	0.01%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/10/05	3	116.67	0	0.00	116.50	3	17,141	0.02%
2020/09/30	0	0.00	1	115.00	117.00	-1	17,743	-0.01%
2020/09/29	2	114.25	1	114.50	113.50	1	18,154	0.01%
2020/09/28	6	113.50	7	113.71	114.00	-1	18,800	-0.01%
2020/09/25	5	113.50	1	108.50	110.50	4	19,141	0.02%
2020/09/24	1	116.50	1	116.00	115.00	0	19,447	0.00%
2020/09/23	9	117.89	8	119.19	119.50	1	20,036	0.00%
2020/09/22	15	120.00	22	122.00	118.00	-7	20,364	-0.03%
2020/09/21	5	126.50	0	0.00	125.50	5	20,809	0.02%
2020/09/18	4	126.50	7	128.14	127.00	-3	21,670	-0.01%
2020/09/17	10	128.25	3	128.67	127.00	7	22,528	0.03%
2020/09/16	13	129.27	4	131.38	128.00	9	23,416	0.04%
2020/09/15	34	132.26	10	130.20	129.50	24	23,469	0.10%
2020/09/14	5	129.90	10	129.40	131.50	-5	23,225	-0.02%
2020/09/11	7	125.07	2	125.00	125.50	5	23,024	0.02%
2020/09/10	4	126.50	2	127.75	125.00	2	22,969	0.01%
2020/09/09	5	124.40	20	123.28	126.50	-15	22,944	-0.07%
2020/09/08	4	124.50	4	124.63	126.00	0	22,944	0.00%
2020/09/07	10	127.20	1	128.00	124.00	9	22,954	0.04%
2020/09/04	11	126.91	11	126.68	129.00	0	22,976	0.00%
2020/09/03	18	128.78	4	129.88	127.50	14	22,886	0.06%
2020/09/02	7	128.64	8	129.44	129.00	-1	22,798	0.00%
2020/09/01	4	124.13	4	124.88	125.50	0	22,541	0.00%
2020/08/31	4	123.75	5	123.80	123.50	-1	22,476	0.00%
2020/08/28	0	0.00	4	122.25	123.00	-4	22,550	-0.02%
2020/08/27	14	123.07	13	122.54	121.50	1	22,530	0.00%
2020/08/26	19	121.87	17	122.09	122.00	2	22,493	0.01%
2020/08/25	8	114.13	72	113.74	118.00	-64	22,183	-0.29%
2020/08/24	65	109.08	6	109.33	112.00	59	21,931	0.27%
2020/08/21	7	106.86	9	106.83	110.00	-2	21,832	-0.01%
2020/08/20	6	106.50	6	112.83	102.00	0	21,572	0.00%
2020/08/19	8	116.00	5	116.00	112.50	3	21,309	0.01%
2020/08/18	6	118.83	3	119.17	118.00	3	21,142	0.01%
2020/08/17	8	123.19	4	123.50	122.00	4	20,998	0.02%
2020/08/14	8	119.56	11	122.18	126.00	-3	21,133	-0.01%
2020/08/13	2	124.00	9	123.94	120.50	-7	20,947	-0.03%
2020/08/12	4	126.50	14	125.25	123.50	-10	20,939	-0.05%
2020/08/11	9	130.56	7	129.86	127.50	2	20,872	0.01%
2020/08/10	4	129.00	8	129.19	128.00	-4	20,869	-0.02%
2020/08/07	3	127.50	2	128.25	126.50	1	20,790	0.00%
2020/08/06	1	130.00	10	128.05	128.50	-9	20,802	-0.04%
2020/08/05	3	128.17	16	127.97	127.00	-13	20,761	-0.06%
2020/08/04	3	128.17	4	127.88	128.00	-1	20,817	0.00%
2020/08/03	10	126.30	4	126.63	125.00	6	20,802	0.03%
2020/07/31	5	123.90	11	125.23	126.00	-6	20,709	-0.03%
2020/07/30	16	124.63	13	125.38	123.00	3	20,683	0.01%
2020/07/29	14	120.25	16	119.66	125.00	-2	20,576	-0.01%
2020/07/28	77	129.85	72	122.44	119.00	5	20,433	0.02%
2020/07/27	16	128.06	35	127.84	130.00	-19	19,670	-0.10%
2020/07/24	28	126.64	52	125.57	122.00	-24	19,162	-0.13%
2020/07/23	20	126.33	17	127.29	125.50	3	18,906	0.02%
2020/07/22	18	124.75	31	126.81	128.00	-13	18,943	-0.07%
2020/07/21	61	125.62	31	126.10	126.50	30	18,718	0.16%
2020/07/20	11	119.05	46	118.92	120.50	-35	18,387	-0.19%
2020/07/17	26	122.13	15	121.63	121.50	11	18,135	0.06%
2020/07/16	48	126.24	54	125.17	128.00	-6	17,773	-0.03%
2020/07/15	47	130.56	63	127.38	125.00	-16	17,379	-0.09%
2020/07/14	34	140.72	14	139.36	136.50	20	16,998	0.12%
2020/07/13	11	135.59	30	137.05	140.50	-19	16,475	-0.12%
2020/07/10	43	133.33	30	135.95	128.00	13	16,084	0.08%
2020/07/09	61	137.11	50	139.68	138.00	11	15,491	0.07%
2020/07/08	26	132.62	23	133.78	133.00	3	14,981	0.02%
2020/07/07	83	128.53	83	128.00	129.50	0	14,728	0.00%
2020/07/06	4	122.13	11	122.36	123.00	-7	14,173	-0.05%
2020/07/03	13	121.65	18	122.25	119.50	-5	13,982	-0.04%
2020/07/02	22	119.86	17	122.47	125.00	5	13,554	0.04%
2020/07/01	18	116.83	8	116.69	116.00	10	12,873	0.08%
2020/06/30	61	114.70	54	116.22	112.00	7	12,431	0.06%
2020/06/29	109	113.43	120	111.84	115.00	-11	11,637	-0.09%	大買/大賣/
2020/06/24	32	101.43	19	103.05	105.50	13	10,716	0.12%
2020/06/23	71	92.10	43	93.26	96.10	28	9,831	0.28%
2020/06/22	0	0.00	56	86.96	87.40	-56	8,916	-0.63%
2020/06/19	7	84.67	5	84.56	84.00	2	8,763	0.02%
2020/06/18	2	84.10	3	82.70	84.40	-1	8,698	-0.01%
2020/06/17	1	81.60	0	0.00	81.30	1	8,622	0.01%
2020/06/16	0	0.00	2	81.50	82.30	-2	8,616	-0.02%
2020/06/12	1	79.20	12	79.10	81.50	-11	8,550	-0.13%
2020/06/11	8	82.99	1	86.00	81.60	7	8,523	0.08%
2020/06/09	2	86.20	0	0.00	86.00	2	8,424	0.02%
2020/06/08	1	88.00	1	88.20	86.80	0	8,733	0.00%
2020/06/05	0	0.00	4	86.78	86.80	-4	8,930	-0.04%
2020/06/04	21	86.88	19	87.46	86.50	2	9,056	0.02%
2020/06/03	0	0.00	1	85.50	85.90	-1	9,109	-0.01%
2020/06/02	25	85.30	27	87.28	84.00	-2	9,114	-0.02%
2020/06/01	0	0.00	24	84.33	85.20	-24	9,265	-0.26%
2020/05/29	6	81.43	7	82.33	81.70	-1	9,465	-0.01%
2020/05/28	21	83.21	2	82.75	81.50	19	9,550	0.20%
2020/05/27	4	84.50	0	0.00	84.00	4	9,539	0.04%
2020/05/26	6	85.32	14	84.71	84.50	-8	9,532	-0.08%
2020/05/25	14	83.16	0	0.00	83.40	14	9,439	0.15%
2020/05/22	19	82.04	0	0.00	81.90	19	9,445	0.20%
2020/05/21	4	83.98	8	82.84	84.50	-4	9,372	-0.04%
2020/05/20	3	78.40	3	78.90	78.20	0	9,126	0.00%
2020/05/19	3	78.90	2	79.35	77.70	1	9,054	0.01%
2020/05/18	1	79.60	4	79.63	79.10	-3	8,949	-0.03%
2020/05/15	4	82.53	2	82.75	83.50	2	8,879	0.02%
2020/05/14	27	86.60	1	89.30	85.20	26	8,911	0.29%
2020/05/13	1	88.40	4	87.83	88.40	-3	9,000	-0.03%
2020/05/12	14	86.12	3	86.80	86.10	11	9,134	0.12%
2020/05/11	11	87.76	18	87.97	87.30	-7	9,661	-0.07%
2020/05/08	8	85.39	12	85.71	84.80	-4	9,777	-0.04%
2020/05/07	10	83.74	44	83.80	83.70	-34	9,807	-0.35%
2020/05/06	29	81.86	4	81.87	81.70	25	9,836	0.25%
2020/05/05	24	84.82	4	83.55	83.50	20	9,946	0.20%
2020/05/04	19	84.55	35	84.75	85.00	-16	9,910	-0.16%
2020/04/30	12	83.13	31	83.12	82.70	-19	9,851	-0.19%
2020/04/29	3	82.70	1	82.20	81.90	2	9,859	0.02%
2020/04/28	3	82.50	3	82.00	82.00	0	9,997	0.00%
2020/04/27	11	82.13	35	82.45	83.00	-24	9,876	-0.24%
2020/04/24	0	0.00	2	78.05	77.70	-2	9,790	-0.02%
2020/04/23	2	78.75	7	78.06	78.10	-5	10,157	-0.05%
2020/04/22	14	76.33	6	76.10	76.80	8	10,429	0.08%
2020/04/21	13	75.86	10	75.40	75.00	3	10,445	0.03%
2020/04/20	23	78.50	23	78.13	78.60	0	10,568	0.00%
2020/04/17	71	80.12	35	81.49	79.40	36	10,565	0.34%
2020/04/16	19	76.34	41	77.03	78.00	-22	10,358	-0.21%
2020/04/15	23	74.74	31	75.26	74.70	-8	10,145	-0.08%
2020/04/14	22	73.55	2	73.30	73.60	20	9,967	0.20%
2020/04/13	3	72.80	1	72.30	72.10	2	9,871	0.02%
2020/04/10	3	73.20	26	73.77	74.50	-23	9,748	-0.24%
2020/04/09	4	72.00	3	71.20	71.20	1	9,553	0.01%
2020/04/08	17	71.14	13	72.22	73.30	4	9,411	0.04%
2020/04/07	0	0.00	2	68.50	69.00	-2	9,184	-0.02%
2020/03/31	1	57.10	1	59.00	59.00	0	9,188	0.00%
2020/03/27	1	57.60	0	0.00	57.00	1	9,680	0.01%
2020/03/23	0	0.00	5	45.80	45.80	-5	10,540	-0.05%
2020/03/20	5	46.00	2	47.23	48.55	3	10,709	0.03%
2020/03/19	0	0.00	7	44.15	44.15	-7	11,096	-0.06%
2020/03/18	29	50.08	0	0.00	49.05	29	11,755	0.25%
2020/03/17	1	57.00	13	55.15	54.50	-12	12,081	-0.10%
2020/03/13	9	66.50	0	0.00	66.50	9	11,967	0.08%
2020/03/12	41	75.92	139	76.70	73.80	-98	11,995	-0.82%	大賣/
2020/03/11	21	85.88	2	83.55	82.00	19	11,586	0.16%
2020/03/10	8	83.93	10	85.36	88.90	-2	11,269	-0.02%
2020/03/09	20	86.66	3	87.27	85.40	17	11,052	0.15%
2020/03/06	19	92.61	2	92.85	92.20	17	10,805	0.16%
2020/03/05	12	93.54	24	93.46	94.40	-12	10,694	-0.11%
2020/03/04	13	90.78	3	90.73	90.50	10	10,369	0.10%
2020/03/03	9	93.31	3	92.40	93.30	6	10,123	0.06%
2020/03/02	1	85.80	29	84.27	88.00	-28	10,366	-0.27%
2020/02/27	4	90.50	3	91.50	88.90	1	10,608	0.01%
2020/02/26	43	92.40	2	92.25	91.00	41	10,801	0.38%
2020/02/25	28	91.20	31	91.55	92.80	-3	11,563	-0.03%
2020/02/24	83	90.13	1	92.00	92.00	82	12,057	0.68%
2020/02/21	1	90.50	0	0.00	90.70	1	12,145	0.01%
2020/02/20	1	90.80	1	90.50	90.50	0	12,200	0.00%
2020/02/19	8	88.31	3	89.47	89.60	5	12,238	0.04%
2020/02/18	5	88.80	0	0.00	87.10	5	12,283	0.04%
2020/02/17	35	92.67	13	93.10	90.30	22	12,367	0.18%
2020/02/14	10	92.37	11	92.75	92.90	-1	12,039	-0.01%
2020/02/13	23	93.32	10	93.94	92.20	13	11,828	0.11%
2020/02/12	31	93.15	31	93.72	93.90	0	11,698	0.00%
2020/02/11	17	88.23	13	88.94	90.30	4	11,126	0.04%
2020/02/10	1	82.80	9	82.30	82.10	-8	10,831	-0.07%
2020/02/07	1	83.10	4	83.63	81.50	-3	10,693	-0.03%
2020/02/06	10	82.89	6	83.12	84.50	4	10,615	0.04%
2020/02/05	7	79.79	0	0.00	79.10	7	10,467	0.07%
2020/02/04	7	79.30	6	79.78	80.20	1	10,441	0.01%
2020/02/03	13	73.47	18	72.32	74.70	-5	10,361	-0.05%
2020/01/31	31	78.81	72	79.46	78.60	-41	10,724	-0.38%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	32	90.92	4	90.13	89.60	28	11,261	0.25%
2020/01/17	9	89.62	2	90.60	90.00	7	11,488	0.06%
2020/01/16	12	86.68	66	85.54	87.20	-54	11,434	-0.47%
2020/01/15	80	84.33	53	84.42	83.50	27	11,303	0.24%
2020/01/14	57	82.82	81	82.95	84.60	-24	11,542	-0.21%
2020/01/13	52	81.03	4	81.80	80.60	48	11,503	0.42%
2020/01/10	11	80.85	3	81.40	80.30	8	11,529	0.07%
2020/01/08	0	0.00	1	76.00	77.00	-1	11,346	-0.01%
2019/12/27	0	0.00	4	81.80	81.00	-4	11,507	-0.03%
2019/12/26	1	79.90	0	0.00	79.50	1	11,499	0.01%
2019/12/25	26	81.60	33	81.92	77.80	-7	11,476	-0.06%
2019/12/24	50	80.12	64	79.39	80.50	-14	11,212	-0.12%
2019/12/23	79	77.66	75	77.51	77.70	4	11,084	0.04%
2019/12/20	46	80.62	81	79.88	78.80	-35	10,936	-0.32%
2019/12/19	38	84.31	261	83.39	83.00	-223	10,824	-2.06%	大賣/鉅額交易
2019/12/18	2	82.40	1	82.40	83.00	1	10,621	0.01%
2019/12/17	62	83.17	9	83.68	82.80	53	10,511	0.50%
2019/12/16	27	82.98	65	83.04	83.50	-38	10,491	-0.36%
2019/12/13	159	80.70	172	81.41	79.40	-13	10,099	-0.13%	大買/大賣/
2019/12/12	83	77.31	130	78.32	79.70	-47	9,473	-0.50%	大賣/
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/10	10	72.00	0	0.00	71.30	10	9,143	0.11%
2019/12/05	10	68.30	5	67.40	67.40	5	9,199	0.05%
2019/12/03	0	0.00	1	65.50	65.00	-1	9,504	-0.01%
2019/12/02	5	64.80	0	0.00	64.80	5	9,657	0.05%
2019/11/29	0	0.00	1	66.00	66.00	-1	9,701	-0.01%
2019/11/28	17	65.82	10	65.03	65.70	7	9,726	0.07%
2019/11/27	44	67.70	58	66.48	66.20	-14	9,792	-0.14%
2019/11/26	167	69.83	60	70.25	69.90	107	9,471	1.13%	大買/鉅額交易
2019/11/25	251	70.45	107	70.72	70.30	144	9,255	1.56%	大買/大賣/鉅額交易
2019/11/22	62	71.45	7	71.83	71.00	55	9,023	0.61%
2019/11/21	5	65.50	23	67.91	70.00	-18	8,275	-0.22%
2019/11/20	2	64.30	2	63.70	63.70	0	7,756	0.00%
2019/11/19	3	62.93	4	63.93	64.10	-1	7,777	-0.01%
2019/11/18	2	64.00	1	63.50	63.50	1	8,006	0.01%
2019/11/15	2	64.35	1	64.00	64.00	1	8,002	0.01%
2019/11/14	1	62.10	1	64.50	64.30	0	7,985	0.00%
2019/11/11	2	62.20	23	60.33	60.90	-21	8,044	-0.26%
2019/11/08	2	66.65	3	66.70	67.00	-1	7,968	-0.01%
2019/11/07	27	64.51	0	0.00	64.20	27	7,975	0.34%
2019/11/06	5	66.88	0	0.00	65.90	5	8,028	0.06%
2019/11/05	6	65.85	0	0.00	66.60	6	8,016	0.07%
2019/11/04	0	0.00	13	66.91	67.00	-13	8,031	-0.16%
2019/11/01	16	65.22	6	65.10	65.70	10	7,989	0.13%
2019/10/31	7	63.16	0	0.00	62.90	7	7,970	0.09%
2019/10/30	27	64.62	40	64.77	65.30	-13	7,902	-0.16%
2019/10/29	29	62.01	17	62.15	62.50	12	7,459	0.16%
2019/10/28	26	60.46	27	61.05	62.50	-1	7,213	-0.01%
2019/10/25	33	57.92	41	58.33	58.40	-8	6,847	-0.12%
2019/10/24	84	55.19	127	55.77	57.10	-43	6,622	-0.65%	大賣/
2019/10/23	84	53.78	177	54.47	53.20	-93	6,388	-1.46%	大賣/
2019/10/22	116	52.11	74	53.33	53.40	42	6,493	0.65%	大買/
2019/10/21	6	50.38	16	50.74	50.70	-10	6,472	-0.15%
2019/10/18	5	48.00	17	48.42	48.75	-12	6,602	-0.18%
2019/10/17	10	47.00	0	0.00	47.10	10	6,751	0.15%
2019/10/16	2	46.25	0	0.00	46.60	2	6,805	0.03%
2019/10/15	0	0.00	2	46.70	46.70	-2	6,832	-0.03%
2019/10/01	10	48.40	50	47.81	47.80	-40	7,684	-0.52%
2019/09/27	50	47.79	0	0.00	47.80	50	7,994	0.63%
2019/09/26	22	47.72	129	47.96	47.70	-107	8,055	-1.33%	大賣/鉅額交易
2019/09/25	100	48.78	0	0.00	48.60	100	7,997	1.25%
2019/09/24	74	50.27	50	49.20	49.20	24	7,972	0.30%
2019/09/23	57	50.50	107	50.78	51.60	-50	7,820	-0.64%	大賣/
2019/09/20	1	49.75	5	49.65	49.65	-4	7,658	-0.05%
2019/09/19	29	49.77	44	49.92	49.75	-15	7,631	-0.20%
2019/09/18	10	48.40	0	0.00	48.70	10	7,452	0.13%
2019/09/17	6	48.58	0	0.00	48.20	6	7,429	0.08%
2019/09/10	3	48.42	1	48.60	48.70	2	7,287	0.03%
2019/09/09	0	0.00	21	50.05	49.55	-21	7,298	-0.29%
2019/09/06	86	49.96	81	50.68	49.60	5	7,253	0.07%
2019/09/04	106	49.36	26	49.03	49.00	80	6,930	1.15%	大買/
2019/08/30	50	48.18	26	48.30	48.10	24	6,767	0.35%
2019/08/29	71	46.85	76	47.15	46.95	-5	6,653	-0.08%
2019/08/28	42	47.14	44	46.82	46.50	-2	6,616	-0.03%
2019/08/27	2	45.75	0	0.00	45.75	2	6,507	0.03%
2019/08/26	5	45.84	0	0.00	45.25	5	6,483	0.08%
2019/08/23	12	47.20	0	0.00	47.10	12	6,419	0.19%
2019/08/22	8	49.28	4	48.15	48.20	4	6,365	0.06%
2019/08/21	15	48.95	61	49.29	49.50	-46	6,219	-0.74%
2019/08/20	40	47.71	0	0.00	46.70	40	5,900	0.68%
2019/08/19	10	46.45	10	47.25	47.20	0	5,832	0.00%
2019/08/16	15	47.09	4	46.80	46.15	11	5,768	0.19%
2019/08/15	2	46.58	2	47.38	49.10	0	5,559	0.00%
2019/08/14	1	48.50	1	49.10	47.70	0	5,492	0.00%
2019/08/13	4	49.04	3	47.70	47.70	1	5,415	0.02%
2019/08/12	1	49.05	1	49.45	48.90	0	5,341	0.00%
2019/08/08	2	47.00	15	46.96	47.85	-13	5,247	-0.25%
2019/08/07	2	45.23	0	0.00	44.30	2	5,122	0.04%
2019/08/05	10	46.50	10	47.20	46.35	0	4,992	0.00%
2019/08/02	1	46.80	5	46.50	46.50	-4	4,936	-0.08%
2019/08/01	2	48.18	2	48.40	48.25	0	4,875	0.00%
2019/07/30	7	48.41	6	47.50	47.50	1	4,736	0.02%
2019/07/29	17	50.41	12	49.60	49.50	5	4,617	0.11%
2019/07/26	13	51.63	11	51.00	51.00	2	4,519	0.04%
2019/07/25	1	50.50	1	51.60	51.50	0	4,353	0.00%
2019/07/24	68	50.58	65	51.14	51.50	3	4,223	0.07%
2019/07/23	4	49.36	2	48.08	48.05	2	3,858	0.05%
2019/07/22	32	48.01	35	48.13	48.95	-3	3,506	-0.09%
2019/07/19	1	44.30	23	44.51	44.50	-22	3,149	-0.70%
2019/07/18	10	41.85	0	0.00	41.95	10	2,877	0.35%
2019/07/17	1	43.40	0	0.00	43.25	1	2,829	0.04%
2019/07/16	1	44.05	0	0.00	44.00	1	2,815	0.04%
2019/07/15	1	43.30	2	43.00	43.65	-1	2,741	-0.04%
2019/07/12	13	43.65	12	45.01	43.10	1	2,702	0.04%
2019/07/11	0	0.00	10	42.60	43.00	-10	2,412	-0.41%
2019/07/09	10	41.40	0	0.00	40.40	10	2,410	0.41%
2019/07/05	1	41.35	24	41.45	42.40	-23	2,310	-1.00%
2019/07/04	26	40.28	6	40.56	40.30	20	2,161	0.93%
2019/07/03	0	0.00	2	37.93	39.30	-2	1,933	-0.10%
2019/07/01	1	35.20	10	35.25	35.20	-9	1,845	-0.49%
2019/06/24	10	34.10	0	0.00	34.20	10	2,078	0.48%
2019/06/17	0	0.00	10	35.60	34.85	-10	2,070	-0.48%
2019/06/12	10	34.16	0	0.00	34.30	10	2,045	0.49%
2019/06/11	0	0.00	15	34.30	34.00	-15	2,045	-0.73%
2019/06/10	0	0.00	5	32.50	32.45	-5	1,978	-0.25%
2019/06/06	0	0.00	2	32.05	31.65	-2	1,978	-0.10%
2019/05/29	5	32.45	0	0.00	32.60	5	2,041	0.24%
2019/05/23	5	31.98	0	0.00	31.50	5	2,102	0.24%
2019/05/17	10	33.80	1	34.40	33.95	9	2,285	0.39%
2019/05/14	10	33.50	10	34.01	35.10	0	2,621	0.00%
2019/05/08	7	37.64	5	38.00	37.75	2	2,768	0.07%
2019/05/03	1	40.00	0	0.00	39.75	1	3,405	0.03%
2019/04/30	0	0.00	3	39.52	39.60	-3	3,570	-0.08%
2019/04/29	1	39.30	0	0.00	39.30	1	3,562	0.03%
2019/04/22	0	0.00	13	43.04	43.30	-13	3,497	-0.37%
2019/04/19	1	41.65	1	42.15	41.80	0	3,463	0.00%
2019/04/18	11	41.18	0	0.00	41.40	11	3,447	0.32%
2019/04/17	2	43.73	2	44.18	43.60	0	3,387	0.00%
2019/04/16	15	44.09	10	42.90	43.30	5	3,329	0.15%
2019/04/15	7	43.91	26	43.41	44.00	-19	3,260	-0.58%
2019/04/12	0	0.00	1	42.00	42.00	-1	3,118	-0.03%
2019/04/11	24	41.92	14	42.49	41.20	10	3,102	0.32%
2019/04/10	1	42.20	0	0.00	41.90	1	3,043	0.03%
2019/04/09	1	41.95	11	42.22	42.70	-10	3,017	-0.33%
2019/04/08	0	0.00	1	41.35	41.45	-1	2,915	-0.03%
2019/04/03	1	41.00	0	0.00	40.90	1	2,892	0.03%
2019/04/02	12	41.23	0	0.00	41.45	12	2,886	0.42%
2019/04/01	0	0.00	10	41.70	40.95	-10	2,858	-0.35%
2019/03/29	3	40.05	0	0.00	40.00	3	2,810	0.11%
2019/03/27	0	0.00	18	41.39	41.60	-18	2,738	-0.66%
2019/03/22	5	40.30	10	39.44	40.50	-5	2,641	-0.19%
2019/03/21	1	38.90	0	0.00	39.00	1	2,615	0.04%
2019/03/20	5	39.15	6.7	39.58	39.15	-1.7	2,631	-0.06%
2019/03/18	10	39.83	0	0.00	39.35	10	2,645	0.38%
2019/03/15	15	39.45	15	39.52	39.45	0	2,655	0.00%
2019/03/13	5	38.35	6	38.58	38.35	-1	2,674	-0.04%
2019/03/12	5	38.60	5	39.05	38.50	0	2,703	0.00%
2019/03/11	5	38.85	5	38.60	38.85	0	2,736	0.00%
2019/03/08	11	38.45	11	37.90	38.45	0	2,814	0.00%
2019/03/07	27	38.96	6	38.52	38.00	21	2,872	0.73%
2019/03/06	5	40.42	5	40.70	40.05	0	2,892	0.00%
2019/03/05	7	40.61	7	40.66	40.60	0	2,926	0.00%
2019/03/04	5	40.65	7	40.77	40.65	-2	2,959	-0.07%
2019/02/27	20	40.10	15	40.05	40.00	5	2,970	0.17%
2019/02/26	7	40.80	7	41.31	40.20	0	2,979	0.00%
2019/02/25	3	40.90	3	41.15	40.75	0	3,017	0.00%
2019/02/22	5	41.10	5	41.35	40.75	0	3,024	0.00%
2019/02/21	10	41.65	11	41.93	41.50	-1	3,023	-0.03%
2019/02/20	9	40.96	7	41.06	41.10	2	2,984	0.07%
2019/02/19	6	41.72	6	42.90	41.40	0	2,963	0.00%
2019/02/15	17.7	42.46	3	44.22	42.00	14.7	2,897	0.51%
2019/02/14	10	42.95	10	43.01	43.25	0	2,836	0.00%
2019/02/13	12	40.60	17	40.95	41.10	-5	2,698	-0.19%
2019/02/12	11	39.90	0	0.00	39.55	11	2,629	0.42%
2019/02/11	2	40.40	0	0.00	39.80	2	2,624	0.08%
2019/01/30	1	37.90	2	37.88	38.00	-1	2,563	-0.04%
2019/01/29	6	37.71	5	37.45	37.45	1	2,623	0.04%
2019/01/28	6	38.53	7	38.28	38.20	-1	2,676	-0.04%
2019/01/25	2	38.00	1	38.50	38.10	1	2,673	0.04%
2019/01/24	17	38.15	16	38.08	38.30	1	2,630	0.04%
2019/01/23	2	35.55	34	35.98	37.00	-32	2,159	-1.48%
2019/01/22	4	33.58	4	33.95	33.65	0	2,019	0.00%
2019/01/21	1	33.75	0	0.00	33.50	1	2,031	0.05%
2019/01/18	0	0.00	7	33.39	33.55	-7	2,082	-0.34%
2019/01/16	0	0.00	15	32.62	33.10	-15	2,164	-0.69%
2019/01/15	5	32.15	5	32.45	32.05	0	2,188	0.00%
2019/01/11	4	32.90	0	0.00	32.65	4	2,273	0.18%
2019/01/03	7	33.36	0	0.00	32.85	7	2,569	0.27%
2018/12/27	0	0.00	10	34.30	33.65	-10	2,816	-0.36%
2018/12/18	5	35.30	5	35.65	35.15	0	2,888	0.00%
2018/12/17	5	37.11	5	36.20	36.20	0	2,898	0.00%
2018/12/14	5	36.80	0	0.00	36.90	5	2,936	0.17%
2018/12/13	35	37.56	35	37.52	37.55	0	2,962	0.00%
2018/12/12	10	36.80	15	36.83	37.10	-5	2,975	-0.17%
2018/12/11	5	36.00	0	0.00	36.00	5	2,989	0.17%
2018/12/10	5	36.50	5	36.05	36.05	0	3,033	0.00%
2018/12/06	5	36.50	5	36.50	36.50	0	3,194	0.00%
2018/12/05	25	38.80	28	38.73	38.65	-3	3,204	-0.09%
2018/12/03	36	40.45	25	40.60	40.80	11	3,242	0.34%
2018/11/30	10	37.40	15	38.03	38.00	-5	3,177	-0.16%
2018/11/29	18	37.32	15	37.88	36.50	3	3,152	0.10%
2018/11/28	1	35.90	4	35.93	36.30	-3	3,150	-0.10%
2018/11/26	1	33.90	0	0.00	34.30	1	3,164	0.03%
2018/11/23	10	34.13	10	33.75	33.75	0	3,191	0.00%
2018/11/22	11	35.09	10	35.28	33.80	1	3,231	0.03%
2018/11/21	5	33.50	5	34.60	34.70	0	3,255	0.00%
2018/11/19	8	34.50	10	34.61	34.50	-2	3,308	-0.06%
2018/11/15	0	0.00	1	33.65	33.70	-1	3,416	-0.03%
2018/11/14	4	35.03	2	34.40	34.40	2	3,500	0.06%
2018/11/13	1	33.30	1	34.70	35.30	0	3,790	0.00%
2018/11/08	1	36.70	0	0.00	35.10	1	3,953	0.03%
2018/11/06	25	36.54	5	34.95	34.85	20	3,983	0.50%
2018/11/05	0	0.00	5	36.02	37.35	-5	3,980	-0.13%
2018/11/02	20	35.00	15	35.60	35.00	5	3,990	0.13%
2018/11/01	2	34.70	4	33.93	34.80	-2	3,981	-0.05%
2018/10/31	0	0.00	11	33.00	33.00	-11	4,014	-0.27%
2018/10/30	12	31.60	1	31.55	31.70	11	4,161	0.26%
2018/10/29	3	32.10	3	32.90	32.00	0	4,148	0.00%
2018/10/26	11	30.80	17	31.56	32.35	-6	4,163	-0.14%
2018/10/25	12	32.86	11	32.37	32.30	1	4,145	0.02%
2018/10/24	5	35.35	8	35.48	35.35	-3	4,114	-0.07%
2018/10/23	0	0.00	1	35.70	34.90	-1	4,101	-0.02%
2018/10/19	1	34.35	0	0.00	34.25	1	4,066	0.02%
2018/10/18	1	35.60	1	35.30	35.40	0	4,033	0.00%
2018/10/17	2	35.70	0	0.00	35.50	2	4,051	0.05%
2018/10/16	2	35.00	1	34.95	35.50	1	4,109	0.02%
2018/10/15	0	0.00	2	34.35	34.50	-2	4,119	-0.05%
2018/10/12	5	32.26	9	31.11	32.35	-4	4,089	-0.10%
2018/10/11	12	31.44	12	31.35	31.35	0	4,057	0.00%
2018/10/09	8	36.21	6	35.62	34.80	2	4,030	0.05%
2018/10/08	0	0.00	8	38.63	37.85	-8	4,021	-0.20%
2018/10/05	1	42.00	0	0.00	39.80	1	4,160	0.02%
2018/10/04	5	44.05	5	43.80	44.15	0	4,088	0.00%
2018/10/03	7	44.84	0	0.00	44.60	7	4,111	0.17%
2018/10/02	0	0.00	1	46.00	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	9	45.45	46.15	-9	4,158	-0.22%
2018/09/28	0	0.00	1	44.60	44.50	-1	4,241	-0.02%
2018/09/21	0	0.00	3	44.23	44.50	-3	4,321	-0.07%
2018/09/20	6	43.90	3	43.60	43.30	3	4,336	0.07%
2018/09/19	7	45.24	5	45.70	45.00	2	4,340	0.05%
2018/09/14	0	0.00	4	46.55	47.90	-4	4,438	-0.09%
2018/09/13	15	44.95	16	44.54	45.05	-1	4,433	-0.02%
2018/09/12	5	43.50	8	43.69	43.20	-3	4,445	-0.07%
2018/09/11	2	47.50	2	47.35	46.90	0	4,497	0.00%
2018/09/10	0	0.00	1	48.70	46.20	-1	4,775	-0.02%
2018/09/07	13	49.89	1	49.20	49.25	12	4,878	0.25%
2018/09/06	7	50.49	7	51.16	50.50	0	4,877	0.00%
2018/09/05	1	52.20	1	51.40	51.40	0	4,910	0.00%
2018/09/04	0	0.00	10	51.50	51.90	-10	4,927	-0.20%
2018/09/03	12	50.05	2	49.80	49.80	10	4,920	0.20%
2018/08/31	0	0.00	8	51.19	51.40	-8	4,944	-0.16%
2018/08/30	8	50.99	2	50.75	50.50	6	5,026	0.12%
2018/08/29	23	50.81	21	50.83	50.80	2	5,096	0.04%
2018/08/28	19	50.05	13	50.43	50.70	6	5,122	0.12%
2018/08/27	8	47.37	5	47.80	48.45	3	5,167	0.06%
2018/08/22	10	47.00	5	46.70	46.95	5	5,505	0.09%
2018/08/21	12	45.09	44	45.46	46.50	-32	5,605	-0.57%
2018/08/20	5	46.47	36	45.01	44.60	-31	5,688	-0.54%
2018/08/17	29	51.86	15	49.44	49.20	14	5,577	0.25%
2018/08/16	23	54.62	20	54.78	54.60	3	5,737	0.05%
2018/08/15	10	55.37	5	55.30	55.30	5	5,824	0.09%
2018/08/14	7	55.99	8	56.45	56.70	-1	6,281	-0.02%
2018/08/13	11	55.33	13	55.56	55.90	-2	6,524	-0.03%
2018/08/10	15	59.29	2	58.30	58.20	13	6,505	0.20%
2018/08/09	27	61.65	28	61.64	61.00	-1	6,484	-0.02%
2018/08/08	10	60.30	6	60.77	60.10	4	6,496	0.06%
2018/08/07	10	60.10	11	60.47	60.60	-1	6,623	-0.02%
2018/08/06	9	56.52	8	55.90	59.20	1	6,601	0.02%
2018/08/02	5	60.20	8	60.58	59.80	-3	6,568	-0.05%
2018/08/01	0	0.00	3	60.03	60.30	-3	6,598	-0.05%
2018/07/31	1	57.70	11	58.45	59.30	-10	6,607	-0.15%
2018/07/30	4	58.30	0	0.00	57.70	4	6,648	0.06%
2018/07/27	2	59.20	2	59.50	59.60	0	6,701	0.00%
2018/07/26	4	59.60	4	58.80	58.80	0	6,753	0.00%
2018/07/24	15	58.87	19	59.11	59.60	-4	6,847	-0.06%
2018/07/23	10	58.84	7	59.33	58.20	3	6,874	0.04%
2018/07/20	3	63.50	3	64.10	63.40	0	6,858	0.00%
2018/07/19	0	0.00	1	64.30	63.00	-1	6,858	-0.01%
2018/07/18	15	63.33	15	63.50	62.80	0	6,915	0.00%
2018/07/17	5	63.70	5	62.80	62.80	0	6,945	0.00%
2018/07/16	11	63.39	10	63.00	63.00	1	6,935	0.01%
2018/07/13	31	63.63	35	64.25	63.80	-4	6,892	-0.06%
2018/07/12	5	57.62	5	59.00	59.80	0	6,751	0.00%
2018/07/06	9	54.49	5	54.00	54.30	4	6,863	0.06%
2018/07/05	3	58.30	1	59.50	57.60	2	6,871	0.03%
2018/07/04	13	58.95	10	59.50	58.60	3	6,896	0.04%
2018/07/03	16	60.30	17	58.54	58.50	-1	6,918	-0.01%
2018/07/02	11	60.93	11	61.80	61.00	0	6,962	0.00%
2018/06/29	13	59.32	10	59.70	60.80	3	6,971	0.04%
2018/06/28	11	57.96	13	58.22	58.00	-2	6,950	-0.03%
2018/06/27	7	59.87	7	60.30	58.80	0	6,970	0.00%
2018/06/25	0	0.00	1	60.70	60.90	-1	6,964	-0.01%
2018/06/22	7	63.69	0	0.00	63.00	7	7,101	0.10%
2018/06/21	10	64.70	12	65.20	65.30	-2	7,276	-0.03%
2018/06/20	9	63.20	13	62.46	64.10	-4	7,278	-0.05%
2018/06/19	14	64.69	27	64.49	64.30	-13	7,169	-0.18%
2018/06/15	3	71.37	3	72.13	71.40	0	6,933	0.00%
2018/06/14	17	70.43	17	70.04	70.40	0	6,884	0.00%
2018/06/12	3	70.87	1	71.80	70.50	2	7,086	0.03%
2018/06/11	1	71.70	2	70.60	70.10	-1	7,271	-0.01%
2018/06/08	4	71.60	2	71.50	71.50	2	7,345	0.03%
2018/06/07	16	73.88	15	73.77	72.90	1	7,612	0.01%
2018/06/06	6	73.48	8	73.50	73.00	-2	7,774	-0.03%
2018/06/05	5	72.64	4	73.30	72.10	1	7,830	0.01%
2018/06/04	20	72.70	22	72.80	72.70	-2	7,807	-0.03%
2018/06/01	25	70.86	22	70.55	70.10	3	7,751	0.04%
2018/05/31	38	72.40	43	73.01	70.90	-5	7,704	-0.06%
2018/05/30	27	73.43	34	72.71	73.00	-7	7,571	-0.09%
2018/05/29	24	76.50	24	76.03	74.90	0	7,497	0.00%
2018/05/28	26	75.30	33	75.75	75.10	-7	7,378	-0.09%
2018/05/25	15	73.79	8	74.34	73.20	7	7,271	0.10%
2018/05/24	12	75.10	7	75.26	73.80	5	7,205	0.07%
2018/05/23	7	71.66	0	0.00	70.70	7	7,078	0.10%
2018/05/22	19	70.18	23	72.09	72.20	-4	7,194	-0.06%
2018/05/21	1	67.50	17	66.88	69.40	-16	6,877	-0.23%
2018/05/18	5	65.56	4	63.23	63.10	1	6,979	0.01%
2018/05/17	6	66.37	11	65.48	65.30	-5	6,951	-0.07%
2018/05/16	17	66.58	1	65.80	66.40	16	7,154	0.22%
2018/05/15	1	64.50	6	65.27	67.00	-5	7,358	-0.07%
2018/05/14	5	62.52	5	63.88	63.40	0	7,452	0.00%
2018/05/11	7	63.83	0	0.00	62.30	7	7,482	0.09%
2018/05/10	1	64.50	6	63.67	64.50	-5	7,516	-0.07%
2018/05/09	2	62.00	2	63.50	61.90	0	7,592	0.00%
2018/05/08	2	61.70	0	0.00	61.40	2	7,650	0.03%
2018/05/07	2	61.70	2	62.80	62.90	0	7,823	0.00%
2018/05/03	3	59.40	0	0.00	59.50	3	7,912	0.04%
2018/05/02	28	60.28	4	59.85	60.40	24	8,047	0.30%
2018/04/30	2	57.90	3	56.60	57.90	-1	8,141	-0.01%
2018/04/27	3	54.53	2	55.30	54.90	1	8,263	0.01%
2018/04/26	1	58.20	2	54.20	53.70	-1	8,558	-0.01%
2018/04/25	2	56.80	2	56.15	57.10	0	8,678	0.00%
2018/04/23	2	60.70	0	0.00	59.20	2	9,012	0.02%
2018/04/19	0	0.00	2	61.70	61.90	-2	9,529	-0.02%
2018/04/17	2	60.90	1	60.80	60.70	1	9,895	0.01%
2018/04/16	0	0.00	7	63.76	63.30	-7	10,093	-0.07%
2018/04/13	3	63.20	26	63.14	63.50	-23	10,590	-0.22%
2018/04/12	3	61.20	2	61.45	62.40	1	10,774	0.01%
2018/04/11	7	62.24	7	61.07	61.10	0	10,948	0.00%
2018/04/10	4	63.40	2	63.85	63.00	2	11,167	0.02%
2018/04/09	3	63.30	4	64.50	62.70	-1	11,366	-0.01%
2018/04/03	1	65.40	1	63.50	64.10	0	11,541	0.00%
2018/04/02	0	0.00	1	66.70	66.30	-1	11,640	-0.01%
2018/03/31	0	0.00	1	66.10	66.20	-1	11,838	-0.01%
2018/03/30	2	68.35	2	68.10	66.20	0	11,981	0.00%
2018/03/28	7	67.07	7	67.70	66.20	0	12,285	0.00%
2018/03/27	5	71.06	1	69.40	68.40	4	12,524	0.03%
2018/03/26	18	69.30	23	69.55	70.60	-5	12,551	-0.04%
2018/03/23	6	64.25	2	64.15	65.70	4	12,542	0.03%
2018/03/22	3	67.23	1	67.60	66.10	2	12,725	0.02%
2018/03/21	3	68.23	6	68.20	67.80	-3	12,931	-0.02%
2018/03/20	2	66.90	1	67.10	67.20	1	13,239	0.01%
2018/03/19	2	69.85	2	70.00	69.00	0	13,717	0.00%
2018/03/16	3	70.33	30	70.20	70.30	-27	13,950	-0.19%
2018/03/15	33	71.29	2	71.25	71.20	31	14,241	0.22%
2018/03/14	6	68.08	2	68.30	68.90	4	14,539	0.03%
2018/03/13	10	67.82	7	67.87	68.00	3	14,988	0.02%
2018/03/12	3	65.20	8	64.64	65.60	-5	15,185	-0.03%
2018/03/09	2	60.00	3	59.90	59.70	-1	15,259	-0.01%
2018/03/08	4	58.63	5	58.94	58.40	-1	15,516	-0.01%
2018/03/07	6	58.10	3	59.00	58.00	3	15,768	0.02%
2018/03/06	9	57.83	6	57.45	58.00	3	16,338	0.02%
2018/03/05	4	58.43	4	56.80	56.80	0	16,639	0.00%
2018/03/01	0	0.00	7	56.97	57.50	-7	17,425	-0.04%
2018/02/27	2	57.60	7	58.04	57.20	-5	17,791	-0.03%
2018/02/26	2	57.20	1	57.50	56.90	1	17,987	0.01%
2018/02/23	2	58.70	5	59.40	58.70	-3	18,280	-0.02%
2018/02/22	23	57.04	37	54.77	56.80	-14	18,695	-0.07%
2018/02/21	11	53.21	12	53.59	53.40	-1	18,942	-0.01%
2018/02/12	2	52.70	247	54.53	51.60	-245	19,135	-1.28%	大賣/鉅額交易
2018/02/09	2	57.30	37	57.30	57.30	-35	19,299	-0.18%
2018/02/08	19	65.06	42	65.34	63.60	-23	19,581	-0.12%
2018/02/07	9	68.06	5	68.50	64.50	4	19,761	0.02%
2018/02/06	14	69.72	11	67.87	67.60	3	19,925	0.02%
2018/02/05	6	74.58	5	75.00	75.10	1	19,735	0.01%
2018/02/02	10	77.59	18	78.02	78.00	-8	19,966	-0.04%
2018/02/01	28	78.66	4	78.10	77.50	24	20,568	0.12%
2018/01/31	12	76.66	16	75.23	77.50	-4	21,135	-0.02%
2018/01/30	24	77.32	12	77.60	75.60	12	21,137	0.06%
2018/01/29	6	76.42	7	77.10	76.00	-1	21,218	0.00%
2018/01/26	11	75.00	67	75.10	75.00	-56	21,171	-0.26%
2018/01/25	13	76.93	9	78.08	75.00	4	21,192	0.02%
2018/01/24	12	74.92	16	75.60	77.30	-4	21,410	-0.02%
2018/01/23	11	76.48	5	77.00	75.50	6	21,282	0.03%
2018/01/22	28	76.33	13	76.98	76.00	15	21,229	0.07%
2018/01/19	26	80.44	11	80.65	79.60	15	21,023	0.07%
2018/01/18	25	79.90	26	80.14	78.70	-1	20,894	0.00%
2018/01/17	34	78.62	8	79.24	78.70	26	20,796	0.13%
2018/01/16	46	79.02	31	79.81	78.30	15	20,598	0.07%
2018/01/15	19	75.70	52	76.08	80.10	-33	20,533	-0.16%
2018/01/12	18	73.15	23	73.50	73.50	-5	20,312	-0.02%
2018/01/11	43	73.34	44	73.60	72.70	-1	20,526	0.00%
2018/01/10	19	72.82	217	71.94	71.00	-198	20,382	-0.97%	大賣/鉅額交易
2018/01/09	106	76.35	84	73.17	73.60	22	20,314	0.11%	大買/
2018/01/08	40	83.15	21	80.94	80.80	19	19,997	0.10%
2018/01/05	22	84.21	39	84.98	84.30	-17	20,234	-0.08%
2018/01/04	33	83.71	20	83.47	83.70	13	20,093	0.06%
2018/01/03	43	81.18	30	81.83	80.70	13	19,829	0.07%
2018/01/02	32	79.81	3	80.93	79.90	29	19,745	0.15%