奇鋐 (3017)-元大-南海券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－元大-南海券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南海券商分點個股進出
元大-南海券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	5	665.20	8	664.38	663.00	-3	17,262	-0.02%
2024/05/07	0	0.00	2	659.00	674.00	-2	17,568	-0.01%
2024/05/06	1	670.00	6	678.67	662.00	-5	17,471	-0.03%
2024/05/03	8	660.63	12	660.42	662.00	-4	17,273	-0.02%
2024/05/02	1	656.00	1	629.00	656.00	0	17,248	0.00%
2024/04/30	3	659.00	1	660.00	654.00	2	17,183	0.01%
2024/04/29	6	625.35	0	0.00	626.00	6	17,187	0.04%
2024/04/26	6	648.50	11	650.91	642.00	-5	17,374	-0.03%
2024/04/25	2	629.50	10.1	639.44	620.00	-8.1	17,079	-0.05%
2024/04/24	2	623.00	6	628.16	634.00	-4	16,953	-0.02%
2024/04/23	14	583.43	1	576.00	577.00	13	17,056	0.08%
2024/04/22	5	577.20	0	0.00	567.00	5	16,992	0.03%
2024/04/19	4	631.79	3	633.67	630.00	1	16,950	0.01%
2024/04/18	3	668.33	14.2	661.63	680.00	-11.2	16,936	-0.07%
2024/04/17	3	636.00	1	639.00	638.00	2	16,835	0.01%
2024/04/16	0	0.00	1	610.00	606.00	-1	16,828	-0.01%
2024/04/15	8	624.75	1	639.00	616.00	7	16,832	0.04%
2024/04/12	0	0.00	14	617.36	628.00	-14	16,897	-0.08%
2024/04/11	1	587.00	3	587.00	584.00	-2	16,653	-0.01%
2024/04/10	1	558.02	1	568.00	555.00	0	16,608	0.00%
2024/04/09	2	573.00	1	579.00	577.00	1	16,586	0.01%
2024/04/08	2	572.00	4	571.75	570.00	-2	16,528	-0.01%
2024/04/03	4	547.74	2	551.50	546.00	2	16,589	0.01%
2024/04/02	3	543.67	1	535.00	533.00	2	16,497	0.01%
2024/04/01	0	0.00	1	558.00	554.00	-1	16,476	-0.01%
2024/03/29	3.1	552.15	3	553.67	546.00	0.1	16,382	0.00%
2024/03/28	1	544.00	0	0.00	542.00	1	16,272	0.01%
2024/03/27	1	535.00	0	0.00	534.00	1	16,176	0.01%
2024/03/26	2	540.99	0	0.00	541.00	2	16,093	0.01%
2024/03/25	0	588.00	0	0.00	583.00	0	15,929	0.00%
2024/03/22	0	585.00	0.1	586.00	589.00	0	15,868	0.00%
2024/03/21	0	0.00	2.1	585.24	585.00	-2.1	15,767	-0.01%
2024/03/20	3.2	574.80	0	0.00	567.00	3.2	15,677	0.02%
2024/03/19	30	604.77	1	608.00	569.00	29	15,465	0.19%
2024/03/18	1	616.00	1	621.00	623.00	0	15,226	0.00%
2024/03/15	0.1	583.00	1	594.63	599.00	-1	15,013	-0.01%
2024/03/14	4	563.70	3	560.33	556.00	1	14,674	0.01%
2024/03/13	1	634.00	2	642.38	617.00	-1	14,414	-0.01%
2024/03/12	0	0.00	3	642.00	643.00	-3	13,964	-0.02%
2024/03/11	53	609.32	1	606.00	585.00	52	13,651	0.38%
2024/03/08	0	0.00	2	613.00	574.00	-2	13,426	-0.01%
2024/03/07	6	608.48	5	596.80	599.00	1	13,269	0.01%
2024/03/06	2	626.50	1	603.00	630.00	1	12,946	0.01%
2024/03/05	0	0.00	2	575.00	585.00	-2	12,713	-0.02%
2024/03/04	1	556.00	1	556.00	554.00	0	12,560	0.00%
2024/03/01	5	545.40	1	550.00	539.00	4	12,472	0.03%
2024/02/29	0	0.00	1	533.99	532.00	-1	12,399	-0.01%
2024/02/27	0	0.00	5	510.40	508.00	-5	12,167	-0.04%
2024/02/26	1	492.00	1	497.50	500.00	0	12,143	0.00%
2024/02/23	6	500.75	3	500.01	498.50	3	12,107	0.02%
2024/02/22	1	523.00	3	527.33	520.00	-2	12,045	-0.02%
2024/02/21	0	0.00	1	492.00	495.00	-1	12,019	-0.01%
2024/02/20	3	482.67	0	0.00	483.00	3	11,975	0.03%
2024/02/19	1	488.02	0	0.00	486.00	1	11,954	0.01%
2024/02/16	2	531.89	0	0.00	510.00	2	12,023	0.02%
2024/02/15	1	526.00	0	0.00	534.00	1	12,017	0.01%
2024/02/05	1	486.01	1	492.00	485.50	0	11,947	0.00%
2024/02/02	2	477.00	1	477.50	478.00	1	11,799	0.01%
2024/02/01	2	452.02	2	444.71	457.50	0	11,601	0.00%
2024/01/31	3	423.33	19	419.55	425.50	-16	11,272	-0.14%
2024/01/30	2	418.25	4	418.71	429.50	-2	11,110	-0.02%
2024/01/29	1	389.00	1	392.00	390.50	0	10,854	0.00%
2024/01/26	1	381.00	2	382.50	386.00	-1	10,868	-0.01%
2024/01/24	3	385.83	3	386.17	387.50	0	10,774	0.00%
2024/01/23	5	383.90	5	381.20	386.50	0	10,805	0.00%
2024/01/22	20	365.33	4	371.88	380.50	16	10,603	0.15%
2024/01/19	1	344.00	3	345.83	346.00	-2	10,366	-0.02%
2024/01/18	2	340.00	0	0.00	334.50	2	10,347	0.02%
2024/01/17	0	0.00	2	352.25	343.50	-2	10,285	-0.02%
2024/01/15	3	344.00	0	0.00	334.00	3	10,224	0.03%
2024/01/12	3	339.50	4	356.00	350.00	-1	10,164	-0.01%
2024/01/11	3	337.00	3	344.50	346.50	0	9,909	0.00%
2024/01/10	70	327.00	0	0.00	329.00	70	9,844	0.71%
2024/01/09	0	0.00	1	312.00	315.00	-1	9,708	-0.01%
2024/01/08	1	304.50	0	0.00	301.50	1	9,633	0.01%
2023/12/29	0	0.00	21.5	333.77	336.50	-21.5	9,631	-0.22%
2023/12/28	3	326.00	3	331.50	318.00	0	9,477	0.00%
2023/12/27	1	327.00	2	318.25	324.50	-1	9,478	-0.01%
2023/12/26	0	0.00	3	308.00	311.00	-3	9,542	-0.03%
2023/12/25	1	311.50	0	0.00	309.50	1	9,822	0.01%
2023/12/22	3	306.50	1	305.00	307.00	2	9,954	0.02%
2023/12/15	0.1	299.50	0	0.00	298.00	0.1	10,803	0.00%
2023/12/13	0	0.00	3	305.33	300.50	-3	11,067	-0.03%
2023/12/12	1	309.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	0	0.00	1	308.00	308.00	-1	11,153	-0.01%
2023/12/08	1	306.00	0	0.00	304.50	1	11,191	0.01%
2023/12/07	6	298.75	1	302.00	301.50	5	11,204	0.04%
2023/12/06	0	0.00	2	298.00	296.50	-2	11,269	-0.02%
2023/12/05	6	282.83	0	0.00	286.00	6	11,267	0.05%
2023/12/04	0.1	292.50	3.3	288.62	290.50	-3.2	11,225	-0.03%
2023/12/01	2	303.00	0	0.00	302.50	2	11,216	0.02%
2023/11/29	3	307.50	0	0.00	301.00	3	11,179	0.03%
2023/11/28	0	0.00	11	298.32	300.50	-11	11,199	-0.10%
2023/11/27	16	303.44	0	0.00	298.00	16	11,295	0.14%
2023/11/22	8	326.38	6	326.25	327.00	2	11,240	0.02%
2023/11/21	1	334.00	4	335.25	327.00	-3	11,394	-0.03%
2023/11/20	11	326.82	4	325.00	329.50	7	11,601	0.06%
2023/11/16	15	315.83	1	312.00	316.00	14	11,591	0.12%
2023/11/15	0	0.00	16	327.53	313.50	-16	11,587	-0.14%
2023/11/14	2	326.50	0	0.00	325.00	2	11,556	0.02%
2023/11/13	0.1	313.00	0	0.00	318.50	0.1	11,586	0.00%
2023/11/08	15	314.33	0	0.00	313.00	15	11,836	0.13%
2023/11/06	0	0.00	10	312.00	315.00	-10	12,182	-0.08%
2023/11/03	1	297.00	1	301.00	297.00	0	12,505	0.00%
2023/11/01	1	286.50	1	283.50	285.50	0	13,055	0.00%
2023/10/31	11	288.82	1	305.00	283.50	10	13,293	0.08%
2023/10/27	1	298.00	1	298.00	296.50	0	13,680	0.00%
2023/10/25	1	318.00	1	316.50	313.00	0	14,064	0.00%
2023/10/24	0	0.00	9	316.22	318.00	-9	14,224	-0.06%
2023/10/23	4	303.50	0	0.00	297.00	4	14,195	0.03%
2023/10/20	2	292.00	6	310.25	308.50	-4	14,432	-0.03%
2023/10/19	3	300.00	51	292.06	299.00	-48	14,621	-0.33%
2023/10/18	9	298.33	3	294.00	294.00	6	14,918	0.04%
2023/10/13	2	344.00	2	337.00	337.00	0	15,194	0.00%
2023/10/12	1	345.50	0	0.00	342.00	1	15,286	0.01%
2023/10/11	1	354.00	3	337.00	336.50	-2	15,413	-0.01%
2023/10/06	0	0.00	0.1	346.00	348.50	-0.1	15,690	0.00%
2023/10/05	52	348.04	2	346.50	344.00	50	15,923	0.31%
2023/10/04	6	331.00	7	335.57	345.00	-1	15,976	-0.01%
2023/10/03	3	343.00	0	0.00	340.00	3	15,965	0.02%
2023/10/02	4	346.38	4	346.13	342.50	0	16,091	0.00%
2023/09/28	2.1	335.57	28	337.68	341.00	-26	16,017	-0.16%
2023/09/27	3	311.83	0	0.00	321.00	3	15,898	0.02%
2023/09/26	16	313.34	16	314.72	313.50	0	15,995	0.00%
2023/09/22	0	0.00	12	296.50	297.50	-12	16,369	-0.07%
2023/09/21	2	276.50	0	0.00	280.00	2	16,169	0.01%
2023/09/20	10	280.50	0	0.00	281.00	10	16,119	0.06%
2023/09/19	3	279.00	0	0.00	278.00	3	16,033	0.02%
2023/09/18	5	300.00	0	0.00	293.50	5	15,942	0.03%
2023/09/14	0	0.00	1.1	316.90	318.00	-1.1	16,122	-0.01%
2023/09/11	16	317.72	2	312.25	311.50	14	16,910	0.08%
2023/09/07	0	0.00	1	343.00	342.00	-1	17,183	-0.01%
2023/09/06	2	347.25	1	343.50	343.50	1	17,207	0.01%
2023/09/04	1	328.00	2	327.50	328.50	-1	17,401	-0.01%
2023/09/01	0	0.00	1	326.50	329.00	-1	17,523	-0.01%
2023/08/31	0	0.00	1	325.00	334.50	-1	17,651	-0.01%
2023/08/30	5	341.80	6	338.67	335.50	-1	17,734	-0.01%
2023/08/28	1	341.50	2	338.75	338.50	-1	18,015	-0.01%
2023/08/25	1.2	357.08	0.3	361.00	354.00	0.9	18,063	0.00%
2023/08/24	1.3	387.69	1	381.00	387.00	0.3	17,950	0.00%
2023/08/23	0	0.00	2	359.25	356.00	-2	17,909	-0.01%
2023/08/22	12	358.83	11	351.73	350.50	1	18,218	0.01%
2023/08/21	5	355.50	4	353.63	353.50	1	18,518	0.01%
2023/08/18	1	357.00	2	357.25	352.00	-1	18,472	-0.01%
2023/08/17	1	361.00	1	356.00	363.00	0	18,342	0.00%
2023/08/16	2	345.75	1	338.00	350.00	1	18,270	0.01%
2023/08/15	1	342.50	12	340.42	343.50	-11	18,323	-0.06%
2023/08/14	1	309.50	0	0.00	319.00	1	18,425	0.01%
2023/08/11	4	316.88	5	317.90	321.00	-1	18,409	-0.01%
2023/08/10	11	314.64	1	315.00	314.50	10	18,368	0.05%
2023/08/09	12	364.13	13	361.73	349.00	-1	18,241	-0.01%
2023/08/08	5	353.30	8.1	354.69	358.00	-3.1	17,976	-0.02%
2023/08/07	13	350.31	14	351.29	349.50	-1	17,883	-0.01%
2023/08/04	8	331.88	6	331.08	338.00	2	17,657	0.01%
2023/08/02	2	317.75	5	313.70	315.50	-3	17,537	-0.02%
2023/08/01	4	327.38	4	328.63	328.00	0	17,424	0.00%
2023/07/31	5	357.60	5	352.20	322.00	0	17,773	0.00%
2023/07/28	5	345.00	2.1	340.62	352.00	2.9	17,986	0.02%
2023/07/27	6.1	354.87	1	352.50	340.00	5.1	17,903	0.03%
2023/07/26	2	344.00	2	345.25	343.50	0	17,910	0.00%
2023/07/25	4	356.13	29	356.84	340.50	-25	17,963	-0.14%
2023/07/24	10	348.80	9	345.44	344.00	1	17,926	0.01%
2023/07/21	19	329.79	2	328.50	339.00	17	17,679	0.10%
2023/07/20	9	308.67	5	306.70	308.50	4	17,321	0.02%
2023/07/19	0	0.00	1	291.50	291.50	-1	17,096	-0.01%
2023/07/18	2	288.00	9	281.22	293.00	-7	17,121	-0.04%
2023/07/17	5	284.40	3	285.17	285.00	2	17,009	0.01%
2023/07/14	10	292.40	12	293.96	293.50	-2	16,859	-0.01%
2023/07/13	17	302.94	13	293.38	288.00	4	16,774	0.02%
2023/07/12	5	290.80	13	293.08	287.50	-8	16,420	-0.05%
2023/07/11	1	283.00	2	284.00	283.50	-1	16,252	-0.01%
2023/07/10	9	275.00	9.1	273.66	273.00	-0.1	16,127	0.00%
2023/07/07	2	276.25	3	278.83	270.00	-1	16,187	-0.01%
2023/07/05	11	282.18	0.1	282.00	280.50	10.9	15,958	0.07%
2023/07/04	2	289.50	33	287.20	292.00	-31	15,805	-0.20%
2023/07/03	3	290.17	2	292.25	293.00	1	15,627	0.01%
2023/06/30	32	264.73	5.4	259.08	271.00	26.6	15,257	0.17%
2023/06/28	3	243.00	3	243.00	241.50	0	15,263	0.00%
2023/06/27	1	240.00	3	240.00	235.00	-2	15,506	-0.01%
2023/06/26	5	248.60	84	244.82	250.00	-79	15,806	-0.50%
2023/06/21	3	251.67	1	248.50	249.50	2	15,760	0.01%
2023/06/20	5	252.00	7	252.36	252.00	-2	16,021	-0.01%
2023/06/19	2	251.50	2.1	253.67	254.50	-0.1	16,419	0.00%
2023/06/16	7	245.64	7	240.93	247.00	0	16,302	0.00%
2023/06/15	4	233.25	1	236.50	237.00	3	16,089	0.02%
2023/06/14	1	221.00	2	219.75	224.00	-1	15,750	-0.01%
2023/06/13	13	216.00	10	216.45	219.50	3	15,654	0.02%
2023/06/12	5	207.90	6	205.83	205.50	-1	15,370	-0.01%
2023/06/09	5	207.30	6	209.75	209.50	-1	15,293	-0.01%
2023/06/08	3	205.00	4	201.25	200.50	-1	15,073	-0.01%
2023/06/07	83	206.96	7	207.21	208.00	76	14,973	0.51%
2023/06/06	7	204.07	4	203.13	203.50	3	14,812	0.02%
2023/06/05	3	195.50	7	196.79	200.00	-4	14,614	-0.03%
2023/06/02	8	204.75	61.6	203.17	202.00	-53.6	14,364	-0.37%
2023/06/01	5	202.90	3.2	201.23	207.00	1.8	14,049	0.01%
2023/05/31	5	200.30	4.1	196.88	197.50	0.9	13,851	0.01%
2023/05/30	2	201.50	6	202.50	201.50	-4	13,707	-0.03%
2023/05/29	66	209.20	7	206.00	206.00	59	13,717	0.43%
2023/05/26	5	201.10	24	201.35	208.00	-19	13,795	-0.14%
2023/05/25	7	199.07	3	200.67	197.50	4	13,401	0.03%
2023/05/24	4	182.25	3	183.00	187.00	1	12,993	0.01%
2023/05/23	1	183.00	1	183.50	182.50	0	12,930	0.00%
2023/05/19	14	182.86	3	185.00	184.00	11	12,758	0.09%
2023/05/17	10	179.75	0	0.00	178.00	10	12,319	0.08%
2023/05/16	3	173.50	3	178.00	175.50	0	12,170	0.00%
2023/05/15	0	0.00	2.1	170.00	171.00	-2.1	11,977	-0.02%
2023/05/11	3	177.50	4	174.63	174.50	-1	11,760	-0.01%
2023/05/10	0	0.00	2	179.00	178.50	-2	11,609	-0.02%
2023/05/09	1	183.50	5	183.00	183.00	-4	11,432	-0.03%
2023/05/08	9	180.89	18	182.22	181.50	-9	11,312	-0.08%
2023/05/05	0	0.00	2	178.25	181.00	-2	11,073	-0.02%
2023/05/04	24	173.02	15	177.27	175.50	9	10,617	0.08%
2023/05/03	2	164.75	0	0.00	163.00	2	10,134	0.02%
2023/05/02	1	160.50	1	166.00	166.00	0	10,026	0.00%
2023/04/27	16	151.41	15	151.27	153.50	1	9,459	0.01%
2023/04/26	7	143.79	6	145.17	146.00	1	9,136	0.01%
2023/04/25	7	140.50	7	140.00	141.50	0	9,007	0.00%
2023/04/24	0	0.00	1	146.50	144.00	-1	8,916	-0.01%
2023/04/21	0.1	143.00	12	145.50	143.00	-11.9	8,814	-0.14%
2023/04/20	3	148.00	4	147.75	147.50	-1	8,651	-0.01%
2023/04/18	0	0.00	1	154.00	152.50	-1	8,516	-0.01%
2023/04/17	3	158.00	3	157.00	156.00	0	8,347	0.00%
2023/04/12	0	0.00	6	156.50	154.50	-6	7,957	-0.08%
2023/04/07	0	0.00	1	142.50	144.50	-1	7,470	-0.01%
2023/04/06	6	143.50	0	0.00	142.00	6	7,388	0.08%
2023/03/31	0	0.00	1	141.50	141.00	-1	7,282	-0.01%
2023/03/30	2	142.25	0	0.00	142.00	2	7,269	0.03%
2023/03/29	7	144.00	7	141.71	142.50	0	7,205	0.00%
2023/03/28	3	140.83	2	140.50	142.00	1	6,912	0.01%
2023/03/27	5	147.00	2	147.50	148.50	3	6,662	0.05%
2023/03/24	0	0.00	1	139.50	142.50	-1	6,298	-0.02%
2023/03/23	2	140.50	0	0.00	138.50	2	6,175	0.03%
2023/03/22	10	132.65	6	133.75	136.50	4	5,757	0.07%
2023/03/21	0	0.00	4	123.63	126.50	-4	5,149	-0.08%
2023/03/20	3	119.50	3	120.67	119.00	0	4,971	0.00%
2023/03/16	2	116.00	2	115.75	115.00	0	4,838	0.00%
2023/03/15	1	114.50	3	114.83	114.50	-2	5,047	-0.04%
2023/03/14	1	111.50	0	0.00	109.50	1	5,272	0.02%
2023/03/10	2	114.25	0	0.00	113.50	2	5,772	0.03%
2023/03/09	1	118.00	0	0.00	117.50	1	5,772	0.02%
2023/03/08	1	116.50	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	118.50	0	0.00	118.00	1	5,778	0.02%
2023/03/02	0	0.00	1	119.00	119.00	-1	5,902	-0.02%
2023/03/01	1	116.50	0	0.00	119.00	1	6,022	0.02%
2023/02/24	3	122.83	9	121.39	120.50	-6	6,042	-0.10%
2023/02/23	1	116.50	0	0.00	116.50	1	5,673	0.02%
2023/02/22	2	113.25	1	115.00	115.00	1	5,678	0.02%
2023/02/21	0	0.00	2	115.00	115.00	-2	5,652	-0.04%
2023/02/20	1	114.00	0	0.00	114.50	1	5,686	0.02%
2023/02/15	1	114.00	1	116.00	115.00	0	5,991	0.00%
2023/02/14	1	115.50	0	0.00	115.50	1	5,955	0.02%
2023/02/13	1	116.00	0	0.00	117.50	1	5,961	0.02%
2023/02/10	1	116.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	0	0.00	10	116.50	116.00	-10	5,894	-0.17%
2023/02/08	2	115.00	2	113.50	115.00	0	5,839	0.00%
2023/02/07	1	110.50	0	0.00	110.50	1	5,763	0.02%
2023/02/06	1	107.50	1	110.00	111.50	0	5,778	0.00%
2023/02/03	0	0.00	1	113.00	112.00	-1	5,698	-0.02%
2023/02/02	1	108.00	3	111.17	112.00	-2	5,683	-0.04%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	1	109.00	0	0.00	110.50	1	6,199	0.02%
2023/01/05	1	111.50	1	109.00	108.50	0	6,307	0.00%
2023/01/03	1	112.50	0	0.00	112.50	1	6,547	0.02%
2022/12/30	0	0.00	2	112.00	112.00	-2	6,705	-0.03%
2022/12/29	0	0.00	1	110.00	110.00	-1	6,950	-0.01%
2022/12/28	0	0.00	1	109.00	108.50	-1	7,231	-0.01%
2022/12/27	0	0.00	2	111.75	112.00	-2	7,296	-0.03%
2022/12/23	2	110.75	0	0.00	111.00	2	7,421	0.03%
2022/12/22	1	110.00	1	113.00	113.00	0	7,479	0.00%
2022/12/20	1	111.00	1	113.00	111.50	0	7,465	0.00%
2022/12/19	2	111.25	0	0.00	112.00	2	7,423	0.03%
2022/12/15	2	117.00	0	0.00	116.50	2	7,274	0.03%
2022/12/13	1	115.00	0	0.00	114.00	1	7,378	0.01%
2022/12/12	0	0.00	1	113.50	114.50	-1	7,364	-0.01%
2022/12/09	0	0.00	1	115.50	115.50	-1	7,331	-0.01%
2022/12/08	10	112.00	0	0.00	113.50	10	7,301	0.14%
2022/12/07	4	115.75	1	114.00	112.50	3	7,291	0.04%
2022/12/06	3	124.00	1	124.00	124.00	2	7,067	0.03%
2022/12/05	10	123.75	3.2	124.14	127.00	6.9	6,830	0.10%
2022/12/02	1	115.50	0	0.00	115.50	1	6,412	0.02%
2022/12/01	0	0.00	1	114.00	114.50	-1	6,418	-0.02%
2022/11/30	1	112.50	0	0.00	113.00	1	6,380	0.02%
2022/11/29	0	0.00	2	111.75	112.00	-2	6,350	-0.03%
2022/11/28	0	0.00	1	110.50	111.50	-1	6,341	-0.02%
2022/11/25	2	109.50	0	0.00	109.00	2	6,329	0.03%
2022/11/24	2	110.00	12	109.92	111.00	-10	6,331	-0.16%
2022/11/23	13	109.85	4	109.63	110.00	9	6,288	0.14%
2022/11/22	0	0.00	1	105.00	106.00	-1	6,203	-0.02%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	1	102.00	1	103.00	102.00	0	6,146	0.00%
2022/11/15	2	101.50	2	101.75	102.00	0	6,109	0.00%
2022/11/14	1	104.50	3	106.67	104.50	-2	6,180	-0.03%
2022/11/11	3	110.17	3	110.33	110.00	0	6,032	0.00%
2022/11/10	1	106.50	0	0.00	106.00	1	5,932	0.02%
2022/11/09	1	107.50	0	0.00	108.00	1	6,009	0.02%
2022/11/08	0	0.00	1	108.50	106.00	-1	6,054	-0.02%
2022/11/03	0	0.00	2	104.50	106.50	-2	6,505	-0.03%
2022/11/02	1	103.00	2	103.50	104.00	-1	6,677	-0.01%
2022/10/31	6	103.08	3	102.00	102.00	3	7,005	0.04%
2022/10/28	0	0.00	3	101.00	101.00	-3	7,098	-0.04%
2022/10/27	4	98.35	1	97.80	99.90	3	7,025	0.04%
2022/10/13	0	0.00	1	107.50	103.50	-1	7,679	-0.01%
2022/10/12	1	107.00	1	106.00	107.00	0	7,677	0.00%
2022/10/11	0	0.00	1	105.00	104.00	-1	7,667	-0.01%
2022/10/07	2	112.25	0	0.00	110.50	2	7,651	0.03%
2022/10/06	7	114.79	5	114.40	116.00	2	7,630	0.03%
2022/10/05	1	120.00	2	118.00	119.50	-1	7,570	-0.01%
2022/09/30	0	0.00	1	111.00	111.50	-1	7,715	-0.01%
2022/09/29	1	110.50	1	112.50	108.00	0	7,874	0.00%
2022/09/28	1	112.00	2	111.00	109.00	-1	7,978	-0.01%
2022/09/27	0	0.00	1	114.00	116.00	-1	7,948	-0.01%
2022/09/26	1	112.00	1	112.00	111.00	0	8,022	0.00%
2022/09/23	1	115.50	2	115.75	115.50	-1	8,156	-0.01%
2022/09/22	2	114.75	0	0.00	115.00	2	8,172	0.02%
2022/09/21	1	116.50	1	117.50	116.00	0	8,174	0.00%
2022/09/20	1	114.50	3	115.17	117.00	-2	8,159	-0.02%
2022/09/14	1	113.50	1	109.00	113.50	0	8,289	0.00%
2022/09/13	1	114.00	2	113.25	113.00	-1	8,435	-0.01%
2022/09/12	1	110.00	3	111.00	112.00	-2	8,485	-0.02%
2022/09/08	4	106.63	1	108.00	107.50	3	8,486	0.04%
2022/09/01	1	106.50	1	105.50	105.50	0	8,692	0.00%
2022/08/30	1	108.50	0	0.00	107.50	1	8,780	0.01%
2022/08/25	2	114.25	1	116.00	112.00	1	8,989	0.01%
2022/08/24	1	117.00	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0	0.00	1	116.50	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	2	117.75	11	117.50	117.00	-9	9,415	-0.10%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	12	119.00	0	0.00	119.00	12	10,639	0.11%
2022/08/15	4.1	119.39	1	120.00	119.50	3.1	10,651	0.03%
2022/08/12	0	0.00	1	115.50	117.50	-1	10,695	-0.01%
2022/08/10	3	115.33	1	119.00	112.50	2	10,693	0.02%
2022/08/09	0	0.00	1	120.50	119.00	-1	10,339	-0.01%
2022/08/08	0	0.00	1	115.50	118.00	-1	10,169	-0.01%
2022/08/05	1	110.50	1	112.00	112.50	0	10,008	0.00%
2022/08/04	1	113.00	0	0.00	113.00	1	9,857	0.01%
2022/08/03	1	114.50	1	115.00	115.00	0	9,804	0.00%
2022/08/02	0	0.00	2	113.50	115.00	-2	9,884	-0.02%
2022/08/01	2	115.50	0.1	115.00	115.50	1.9	9,904	0.02%
2022/07/28	0	0.00	1	117.00	117.00	-1	9,825	-0.01%
2022/07/27	1	113.00	0	0.00	116.00	1	9,627	0.01%
2022/07/26	16	113.16	18	112.28	114.00	-2	9,545	-0.02%
2022/07/25	1	110.00	6	108.50	112.50	-5	9,366	-0.05%
2022/07/22	0	0.00	1	104.00	104.50	-1	9,081	-0.01%
2022/07/21	3	104.50	0	0.00	105.50	3	9,142	0.03%
2022/07/20	2	104.75	0	0.00	105.00	2	9,118	0.02%
2022/07/19	1	105.00	11	105.09	105.00	-10	9,191	-0.11%
2022/07/18	0	0.00	2	102.50	104.00	-2	9,222	-0.02%
2022/07/15	1	101.00	2	101.00	101.00	-1	9,329	-0.01%
2022/07/14	13	100.50	1	98.10	101.00	12	9,371	0.13%
2022/07/13	1	97.30	1	99.40	96.80	0	9,530	0.00%
2022/07/11	1.2	98.52	0	0.00	98.40	1.2	9,361	0.01%
2022/07/07	0	0.00	1	84.50	87.40	-1	9,072	-0.01%
2022/07/04	8	87.78	0	0.00	85.30	8	9,143	0.09%
2022/06/30	0	0.00	8	93.91	93.10	-8	9,079	-0.09%
2022/06/27	0	0.00	2	98.55	99.90	-2	10,427	-0.02%
2022/06/24	0	0.00	1	95.40	95.40	-1	10,640	-0.01%
2022/06/23	1	93.50	0	0.00	93.90	1	10,989	0.01%
2022/06/20	1	98.70	3	100.33	98.00	-2	11,817	-0.02%
2022/06/17	2	103.25	1	104.00	103.00	1	12,397	0.01%
2022/06/16	2	104.75	1	108.00	103.50	1	12,956	0.01%
2022/06/15	1	106.00	2	106.50	106.00	-1	13,337	-0.01%
2022/06/14	0	0.00	3	107.83	108.00	-3	13,563	-0.02%
2022/06/13	2	102.50	0	0.00	106.00	2	13,810	0.01%
2022/06/10	2	104.50	0	0.00	105.00	2	14,157	0.01%
2022/06/09	1	105.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	0	0.00	2	106.75	107.50	-2	14,810	-0.01%
2022/06/07	1	106.00	1	106.50	108.00	0	15,523	0.00%
2022/06/02	1	113.00	0	0.00	112.00	1	16,055	0.01%
2022/05/31	1	113.00	1.2	114.50	113.00	-0.2	16,439	0.00%
2022/05/30	1	114.50	1	114.00	114.50	0	16,554	0.00%
2022/05/27	5	115.00	1	113.50	113.50	4	16,680	0.02%
2022/05/26	4	118.63	4	117.88	117.00	0	16,551	0.00%
2022/05/25	0	0.00	1	111.00	118.00	-1	16,330	-0.01%
2022/05/24	8	113.38	177	112.53	109.00	-169	16,110	-1.05%	大賣/鉅額交易
2022/05/23	0.2	113.00	0	0.00	112.00	0.2	16,307	0.00%
2022/05/20	0	0.00	2	110.00	109.50	-2	16,605	-0.01%
2022/05/19	3	107.50	172	108.07	111.00	-169	16,725	-1.01%	大賣/鉅額交易
2022/05/18	2	108.00	10	108.60	109.00	-8	17,036	-0.05%
2022/05/17	6	105.00	2	105.00	105.00	4	17,376	0.02%
2022/05/16	1	104.50	1	106.50	104.50	0	17,465	0.00%
2022/05/13	1	103.50	1	105.00	105.00	0	17,601	0.00%
2022/05/12	6	102.75	6	103.00	102.00	0	17,747	0.00%
2022/05/11	1	104.00	0	0.00	103.50	1	18,072	0.01%
2022/05/10	0	0.00	2	104.00	105.50	-2	18,149	-0.01%
2022/05/09	1	101.00	0	0.00	101.00	1	18,376	0.01%
2022/05/06	1	105.50	0	0.00	105.50	1	18,654	0.01%
2022/05/05	2	108.50	2	108.00	108.00	0	18,938	0.00%
2022/05/03	1	105.50	2	107.75	106.00	-1	19,277	-0.01%
2022/04/29	2	105.25	1	105.50	104.50	1	19,729	0.01%
2022/04/27	2	100.75	1	99.90	104.00	1	21,072	0.00%
2022/04/26	1	104.50	1	108.00	103.00	0	21,428	0.00%
2022/04/25	2	103.25	1	106.00	105.00	1	21,669	0.00%
2022/04/22	2	108.50	1	107.00	107.00	1	21,647	0.00%
2022/04/21	0	0.00	2	110.00	113.50	-2	21,616	-0.01%
2022/04/20	1	107.50	1	109.00	107.50	0	21,379	0.00%
2022/04/19	2	107.00	2	108.25	106.00	0	21,257	0.00%
2022/04/18	1	104.00	1	105.00	103.50	0	20,999	0.00%
2022/04/15	2	105.00	6	105.83	104.50	-4	20,972	-0.02%
2022/04/14	0	0.00	2	107.25	108.00	-2	20,931	-0.01%
2022/04/13	1	105.00	1	108.00	105.50	0	20,946	0.00%
2022/04/12	3	106.50	5	109.00	105.50	-2	20,977	-0.01%
2022/04/11	2	105.75	0	0.00	106.50	2	20,947	0.01%
2022/04/08	4	112.63	2	112.75	112.00	2	20,789	0.01%
2022/04/07	4	112.00	3	113.83	111.00	1	20,651	0.00%
2022/04/06	1	113.00	0	0.00	113.00	1	20,526	0.00%
2022/04/01	4	113.63	1	114.00	114.50	3	20,440	0.01%
2022/03/31	7	119.00	9	119.56	116.50	-2	20,269	-0.01%
2022/03/30	70	124.15	66	120.11	117.00	4	19,995	0.02%
2022/03/29	8	119.63	10	120.15	116.50	-2	19,004	-0.01%
2022/03/28	5	116.70	8.1	117.54	119.00	-3.1	18,706	-0.02%
2022/03/25	1	110.00	6.2	112.96	117.00	-5.2	18,350	-0.03%
2022/03/24	32	113.50	32	113.22	111.50	0	17,934	0.00%
2022/03/23	29	116.71	23	117.33	115.00	6	17,788	0.03%
2022/03/22	85	115.75	38	116.37	118.00	47	17,269	0.27%
2022/03/21	9	112.28	12	112.71	112.50	-3	16,587	-0.02%
2022/03/18	6	107.92	4	108.38	110.00	2	15,987	0.01%
2022/03/17	4.1	107.24	2	106.50	106.50	2.1	15,551	0.01%
2022/03/16	23	106.98	20	107.50	106.00	3	15,400	0.02%
2022/03/15	1	114.00	3.2	114.25	106.00	-2.2	15,788	-0.01%
2022/03/14	20	122.50	20	123.65	117.00	0	15,461	0.00%
2022/03/11	1	122.00	2	121.50	122.50	-1	15,218	-0.01%
2022/03/10	189	118.75	27	118.00	119.50	162	14,819	1.09%	大買/鉅額交易
2022/03/09	3	111.83	5	111.50	116.00	-2	14,134	-0.01%
2022/03/08	2	108.00	3	109.83	105.50	-1	13,742	-0.01%
2022/03/07	1	105.50	1	111.00	105.50	0	13,508	0.00%
2022/03/04	2	113.50	3	112.83	113.00	-1	13,440	-0.01%
2022/03/03	48	108.57	5	110.60	112.00	43	13,288	0.32%
2022/03/02	5	110.00	2	107.50	108.50	3	13,178	0.02%
2022/03/01	1	112.00	0	0.00	111.00	1	13,077	0.01%
2022/02/25	3	114.00	1.1	112.40	110.00	1.9	13,177	0.01%
2022/02/24	2	113.00	4	114.00	113.00	-2	13,279	-0.02%
2022/02/23	2	114.25	1	115.44	114.50	1	13,465	0.01%
2022/02/22	45	110.13	2	108.25	110.00	43	13,330	0.32%
2022/02/21	4	110.00	1.2	109.50	110.00	2.8	13,121	0.02%
2022/02/18	5.1	113.20	4.4	112.57	114.00	0.7	12,934	0.01%
2022/02/17	1	113.00	27	112.22	112.50	-26	12,625	-0.21%
2022/02/16	3.1	103.99	1	103.50	103.00	2.1	12,365	0.02%
2022/02/15	5.1	105.01	6	105.58	103.00	-1	12,811	-0.01%
2022/02/14	2.1	106.00	4	105.63	105.50	-2	13,044	-0.01%
2022/02/11	195.3	107.20	8	106.50	106.00	187.3	13,289	1.41%	大買/鉅額交易
2022/02/10	1	103.50	0	0.00	104.00	1	13,683	0.01%
2022/02/09	3	104.17	4	103.25	106.00	-1	13,551	-0.01%
2022/02/08	8	98.01	24	101.00	101.50	-16	13,291	-0.12%
2022/02/07	5	94.44	4	93.75	95.40	1	12,990	0.01%
2022/01/26	0	0.00	1	92.10	92.80	-1	12,748	-0.01%
2022/01/25	2	95.95	0.5	95.14	92.30	1.5	12,853	0.01%
2022/01/24	2.5	97.59	2.7	97.81	95.00	-0.2	12,721	0.00%
2022/01/21	5.3	98.79	8	98.33	99.20	-2.7	12,384	-0.02%
2022/01/20	10	96.94	6	95.87	98.00	4	11,863	0.03%
2022/01/19	1.3	93.78	1	93.60	95.70	0.3	11,540	0.00%
2022/01/18	2.3	92.00	24	91.58	91.20	-21.8	11,474	-0.19%
2022/01/17	4	88.28	2	85.95	89.20	2	11,991	0.02%
2022/01/14	1	83.60	0	0.00	83.90	1	13,041	0.01%
2022/01/13	0	0.00	1	86.20	86.10	-1	13,178	-0.01%
2022/01/11	0	0.00	6	88.00	86.90	-6	13,280	-0.05%
2022/01/06	0	0.00	6	88.50	89.50	-6	13,263	-0.05%
2022/01/05	3	90.10	2	89.50	90.20	1	13,306	0.01%
2022/01/04	0	0.00	8	88.88	88.80	-8	13,290	-0.06%
2022/01/03	5	89.94	1	89.50	89.00	4	13,260	0.03%
2021/12/30	0	0.00	5	88.20	88.20	-5	13,268	-0.04%
2021/12/29	5	88.28	0	0.00	88.70	5	13,371	0.04%
2021/12/28	4	88.15	0	0.00	87.70	4	13,504	0.03%
2021/12/27	0	0.00	1	87.50	87.50	-1	13,660	-0.01%
2021/12/24	10	87.85	1	88.10	87.70	9	13,957	0.06%
2021/12/23	3	87.93	3	88.20	87.00	0	14,098	0.00%
2021/12/22	2	86.65	1	86.90	87.10	1	14,289	0.01%
2021/12/21	1	84.70	1	85.60	86.00	0	14,801	0.00%
2021/12/20	4	85.30	1	85.10	85.10	3	15,089	0.02%
2021/12/17	0	0.00	2	87.05	86.90	-2	15,701	-0.01%
2021/12/16	7	88.47	8	88.56	89.20	-1	16,278	-0.01%
2021/12/15	5	86.88	2	86.50	86.70	3	16,645	0.02%
2021/12/13	2	87.45	6	88.70	89.10	-4	17,018	-0.02%
2021/12/10	5	87.48	4	87.90	87.80	1	16,987	0.01%
2021/12/09	15	90.46	13	92.00	88.70	2	16,870	0.01%
2021/12/08	0.3	89.00	1	88.80	89.30	-0.7	16,151	0.00%
2021/12/07	0	0.00	3	88.13	87.60	-3	16,191	-0.02%
2021/12/06	2	89.25	9	88.47	89.20	-7	16,177	-0.04%
2021/12/03	8	87.88	8	88.08	87.70	0	16,217	0.00%
2021/12/02	4	87.53	0	0.00	86.00	4	16,447	0.02%
2021/12/01	9	88.94	11	88.80	88.50	-2	16,551	-0.01%
2021/11/30	9	88.23	11	88.25	88.40	-2	16,673	-0.01%
2021/11/29	5	85.60	3	85.90	86.50	2	16,724	0.01%
2021/11/26	15	85.07	4	85.60	85.40	11	16,819	0.07%
2021/11/25	21	85.79	0	0.00	85.80	21	16,717	0.13%
2021/11/24	22	87.17	2	90.35	87.30	20	16,584	0.12%
2021/11/23	6	88.65	11	89.16	89.50	-5	16,358	-0.03%
2021/11/22	16	89.39	15	89.54	88.40	1	15,994	0.01%
2021/11/19	10	87.79	24	86.79	87.60	-14	15,509	-0.09%
2021/11/18	7	84.47	16	84.41	83.50	-9	15,085	-0.06%
2021/11/17	0	0.00	9	82.11	82.50	-9	14,939	-0.06%
2021/11/16	0	0.00	10	81.65	82.00	-10	14,907	-0.07%
2021/11/15	14	81.00	14.2	81.42	81.20	-0.2	14,880	0.00%
2021/11/12	26	84.32	1.6	82.57	81.50	24.4	14,743	0.17%
2021/11/11	16	90.30	15	88.81	89.40	1	14,245	0.01%
2021/11/10	14	87.77	11	87.77	88.40	3	14,017	0.02%
2021/11/09	38.6	86.50	28.3	85.13	87.50	10.3	13,647	0.08%
2021/11/08	4	80.33	1	80.50	80.40	3	12,955	0.02%
2021/11/05	2	79.20	0	0.00	80.90	2	13,030	0.02%
2021/11/04	3	80.50	0.2	80.60	80.10	2.8	13,254	0.02%
2021/11/03	1	81.00	2	80.15	81.30	-1	13,560	-0.01%
2021/11/02	9	82.18	3	83.60	80.20	6	13,624	0.04%
2021/11/01	4.2	82.46	0	82.50	82.20	4.2	13,410	0.03%
2021/10/29	1	81.90	2	82.30	82.90	-1	13,341	-0.01%
2021/10/28	1	83.80	1	83.60	81.00	0	13,297	0.00%
2021/10/27	5	80.62	5.2	81.10	82.10	-0.2	13,022	0.00%
2021/10/26	7	81.53	6	81.85	82.10	1	12,753	0.01%
2021/10/25	15	85.01	5	84.24	84.30	10	12,388	0.08%
2021/10/22	2	83.40	4.9	83.86	85.00	-2.9	11,636	-0.02%
2021/10/21	1.2	77.57	8	77.53	77.30	-6.8	10,514	-0.06%
2021/10/20	9	75.82	3	75.43	75.50	6	10,320	0.06%
2021/10/19	1	75.30	1	74.90	75.60	0	10,344	0.00%
2021/10/18	1	72.90	1	73.50	73.10	0	10,344	0.00%
2021/10/15	1	72.90	0	0.00	72.90	1	10,439	0.01%
2021/10/13	2	74.70	2	73.10	71.80	0	10,700	0.00%
2021/10/12	1	73.20	1	75.50	73.00	0	10,765	0.00%
2021/10/08	2	76.25	2	76.70	75.90	0	10,816	0.00%
2021/10/07	0	0.00	1	75.80	76.50	-1	10,886	-0.01%
2021/10/05	3	73.57	3	73.10	75.60	0	11,232	0.00%
2021/10/04	4	74.83	4	74.95	73.60	0	11,267	0.00%
2021/10/01	3	73.87	3	76.70	73.60	0	11,609	0.00%
2021/09/29	0	0.00	4	79.60	79.00	-4	11,895	-0.03%
2021/09/28	9	81.07	6.3	82.43	79.80	2.7	11,976	0.02%
2021/09/27	4	84.23	7	84.67	84.30	-3	11,730	-0.03%
2021/09/24	10	83.37	6	83.73	83.70	4	11,591	0.03%
2021/09/23	1	80.10	3	80.63	83.30	-2	11,156	-0.02%
2021/09/22	6.3	79.12	8	78.89	79.80	-1.7	10,860	-0.02%
2021/09/17	2	78.05	4	78.33	78.80	-2	10,794	-0.02%
2021/09/16	2	75.65	1	76.50	76.30	1	10,785	0.01%
2021/09/10	4	76.33	0	0.00	75.30	4	13,771	0.03%
2021/09/09	1	75.00	0	0.00	75.10	1	14,436	0.01%
2021/09/08	0	0.00	1	73.80	73.50	-1	14,454	-0.01%
2021/09/07	3	77.40	2.4	76.83	76.60	0.6	14,388	0.00%
2021/09/03	3.4	75.94	1	75.30	75.30	2.4	14,045	0.02%
2021/09/02	0.3	74.40	0	0.00	74.90	0.3	14,085	0.00%
2021/09/01	1	72.10	3	73.20	73.10	-2	14,587	-0.01%
2021/08/30	1	69.00	0	0.00	69.70	1	15,755	0.01%
2021/08/27	1	69.40	5	69.30	69.00	-4	15,842	-0.03%
2021/08/26	2	69.65	1	69.60	69.80	1	15,894	0.01%
2021/08/24	1	69.00	0	0.00	69.80	1	16,100	0.01%
2021/08/20	3	70.30	1	70.80	70.90	2	16,409	0.01%
2021/08/19	0	0.00	2	71.00	69.80	-2	16,604	-0.01%
2021/08/18	0	0.00	2	69.25	70.70	-2	16,603	-0.01%
2021/08/17	1	68.80	5	67.50	67.80	-4	16,693	-0.02%
2021/08/11	0	0.00	14	72.30	72.30	-14	16,658	-0.08%
2021/08/10	3	74.70	1	73.00	73.00	2	16,637	0.01%
2021/08/09	3	77.90	0	0.00	76.80	3	16,444	0.02%
2021/08/06	1	78.00	2	77.85	79.40	-1	16,208	-0.01%
2021/08/05	1	76.40	5	76.30	76.80	-4	16,215	-0.02%
2021/08/04	0	0.00	1	78.60	77.80	-1	16,376	-0.01%
2021/08/03	2	76.35	0	0.00	77.70	2	16,493	0.01%
2021/08/02	3	74.40	0	0.00	75.00	3	16,477	0.02%
2021/07/29	0	0.00	6	75.15	74.90	-6	16,839	-0.04%
2021/07/28	0	0.00	1	71.90	74.80	-1	17,040	-0.01%
2021/07/27	1	74.60	1	75.20	75.10	0	17,077	0.00%
2021/07/26	4	75.25	1	75.80	75.60	3	17,193	0.02%
2021/07/23	1	74.80	0	0.00	74.80	1	17,292	0.01%
2021/07/22	0	0.00	1	75.00	75.00	-1	17,352	-0.01%
2021/07/21	4	75.70	3	74.70	74.60	1	17,580	0.01%
2021/07/20	0	0.00	0.5	75.47	75.30	-0.5	17,663	0.00%
2021/07/19	1	77.70	0	0.00	77.70	1	17,492	0.01%
2021/07/16	1	79.80	3	79.37	79.30	-2	17,445	-0.01%
2021/07/15	4	79.55	1	79.00	79.10	3	17,289	0.02%
2021/07/14	2	80.40	4	80.30	80.50	-2	17,237	-0.01%
2021/07/13	14	80.74	2	80.55	79.80	12	17,153	0.07%
2021/07/12	1	78.70	11.6	78.87	79.00	-10.6	16,887	-0.06%
2021/07/09	4	80.25	1	80.20	80.40	3	16,634	0.02%
2021/07/08	3	82.37	0	0.00	82.70	3	16,545	0.02%
2021/07/07	11.6	79.34	14	81.04	82.10	-2.4	16,131	-0.01%
2021/07/06	0	0.00	252	77.91	77.60	-252	15,659	-1.61%	大賣/鉅額交易
2021/07/02	1	77.20	258	78.65	78.70	-257	15,915	-1.61%	大賣/鉅額交易
2021/07/01	2	80.85	2	80.00	79.50	0	15,787	0.00%
2021/06/30	2	80.45	1	82.20	80.70	1	15,668	0.01%
2021/06/29	8	82.10	5	80.60	81.00	3	15,594	0.02%
2021/06/28	12	82.15	90.1	80.53	81.10	-78.1	15,419	-0.51%
2021/06/25	5	80.92	5	79.70	80.70	0	15,092	0.00%
2021/06/24	4	83.15	5	82.72	82.30	-1	14,843	-0.01%
2021/06/23	5	81.76	4	82.00	82.00	1	14,480	0.01%
2021/06/22	38	85.05	5	82.52	82.00	33	14,077	0.23%
2021/06/21	79.1	80.25	31.2	80.81	82.00	47.9	13,136	0.36%
2021/06/18	22	74.95	111	74.99	77.20	-89	12,122	-0.73%	大賣/
2021/06/17	0	0.00	1	69.60	70.70	-1	11,358	-0.01%
2021/06/15	16	70.63	0	0.00	70.90	16	11,253	0.14%
2021/06/11	1.2	70.62	1	70.30	70.30	0.2	11,191	0.00%
2021/06/10	4	70.70	8	70.49	71.60	-4	11,122	-0.04%
2021/06/09	76	72.25	8	72.36	71.10	68	10,849	0.63%
2021/06/08	4	76.68	68	76.31	75.20	-64	10,195	-0.63%
2021/06/07	11	74.71	10	73.20	72.00	1	9,144	0.01%
2021/06/04	1	72.70	1	70.30	70.30	0	8,890	0.00%
2021/06/01	3	72.70	4.3	72.40	72.40	-1.3	8,693	-0.01%
2021/05/31	14	72.64	10	74.09	73.40	4	8,592	0.05%
2021/05/28	6	71.67	3	71.50	71.60	3	8,360	0.04%
2021/05/27	3	70.20	8	71.40	70.30	-5	8,232	-0.06%
2021/05/26	0	0.00	5	67.68	68.60	-5	8,139	-0.06%
2021/05/25	3	67.37	7	68.11	68.00	-4	8,104	-0.05%
2021/05/24	1	66.80	4	66.38	66.70	-3	7,970	-0.04%
2021/05/21	0	0.00	7	64.70	64.90	-7	7,908	-0.09%
2021/05/20	0	0.00	3	61.53	60.90	-3	7,816	-0.04%
2021/05/19	1	60.30	1	61.40	62.20	0	7,825	0.00%
2021/05/18	3	61.47	6	61.80	61.70	-3	7,774	-0.04%
2021/05/17	19	56.22	9	58.53	57.00	10	7,724	0.13%
2021/05/14	1	59.10	8	61.51	60.30	-7	7,623	-0.09%
2021/05/13	5	53.66	15	57.47	58.30	-10	7,523	-0.13%
2021/05/12	15	59.55	4	62.40	57.60	11	7,390	0.15%
2021/05/11	21	65.07	1	63.20	63.80	20	7,200	0.28%
2021/05/07	1	70.80	4	70.80	69.90	-3	6,945	-0.04%
2021/05/06	6	70.47	2	69.30	69.30	4	6,817	0.06%
2021/05/05	2	68.10	22	69.60	69.20	-20	6,649	-0.30%
2021/05/04	8	65.98	8	66.70	67.60	0	6,458	0.00%
2021/05/03	14	70.31	5	70.78	68.10	9	6,366	0.14%
2021/04/29	3	70.87	2	71.10	71.20	1	6,258	0.02%
2021/04/28	1	70.90	2	71.15	71.70	-1	6,246	-0.02%
2021/04/27	2	70.55	14	71.84	70.50	-12	6,318	-0.19%
2021/04/26	2	69.60	20	69.34	69.60	-18	6,166	-0.29%
2021/04/23	5	66.68	2	67.00	66.60	3	6,249	0.05%
2021/04/20	3	69.50	1	69.20	69.90	2	7,608	0.03%
2021/04/15	0	0.00	1	68.30	68.30	-1	8,132	-0.01%
2021/04/14	21	67.34	2	67.80	67.80	19	8,175	0.23%
2021/04/13	4	69.05	4	69.63	69.10	0	8,190	0.00%
2021/04/12	4	68.90	8	69.49	68.70	-4	8,233	-0.05%
2021/04/09	136	70.63	10	70.40	69.50	126	8,411	1.50%	大買/鉅額交易
2021/04/08	4	72.10	7	71.24	72.40	-3	8,130	-0.04%
2021/04/07	4	68.53	35	68.83	68.90	-31	7,746	-0.40%
2021/04/06	3	67.83	1	68.40	67.70	2	7,634	0.03%
2021/04/01	23	67.26	1.2	68.93	67.40	21.8	7,628	0.29%
2021/03/31	4.2	66.77	3	67.93	68.20	1.2	7,490	0.02%
2021/03/30	13	66.73	2	66.70	66.70	11	7,394	0.15%
2021/03/29	12	66.97	0	0.00	66.50	12	7,363	0.16%
2021/03/25	6	66.67	49	67.34	67.20	-43	7,256	-0.59%
2021/03/24	20	66.60	21	67.10	66.20	-1	7,234	-0.01%
2021/03/23	410	66.92	34	67.58	67.80	376	7,203	5.22%	大買/鉅額交易
2021/03/22	3	64.87	4	65.35	65.50	-1	7,134	-0.01%
2021/03/19	1	64.70	0	0.00	64.80	1	7,195	0.01%
2021/03/16	0	0.00	1	63.80	63.80	-1	7,470	-0.01%
2021/03/15	1	63.40	0	0.00	63.60	1	7,609	0.01%
2021/03/12	0	0.00	1	64.00	64.20	-1	7,722	-0.01%
2021/03/11	0	0.00	9	62.77	63.00	-9	7,805	-0.12%
2021/03/10	0	0.00	9	62.20	61.30	-9	7,857	-0.11%
2021/03/09	11	61.45	1	63.40	61.40	10	7,927	0.13%
2021/03/08	10	63.48	1	64.40	63.20	9	8,023	0.11%
2021/03/05	3	63.70	0	0.00	63.70	3	8,172	0.04%
2021/03/04	2	64.80	0	0.00	64.50	2	8,237	0.02%
2021/03/02	6	66.65	0	0.00	65.60	6	8,419	0.07%
2021/02/26	31	66.68	31	68.64	66.40	0	8,549	0.00%
2021/02/25	5	66.60	0	0.00	66.90	5	8,558	0.06%
2021/02/24	19	66.93	1	66.90	66.80	18	8,717	0.21%
2021/02/23	1	67.70	0	0.00	68.20	1	9,257	0.01%
2021/02/22	0	0.00	3	68.20	68.70	-3	9,584	-0.03%
2021/02/19	3	68.40	22	68.37	68.30	-19	9,872	-0.19%
2021/02/18	1	66.40	2	67.50	67.60	-1	10,254	-0.01%
2021/02/17	0	0.00	4	66.55	66.90	-4	10,855	-0.04%
2021/02/05	0	0.00	2	64.80	64.40	-2	11,866	-0.02%
2021/02/04	2	64.55	2	64.90	64.30	0	12,974	0.00%
2021/02/03	1	65.70	1	66.40	65.40	0	13,374	0.00%
2021/02/02	2	65.60	3	66.37	65.90	-1	13,777	-0.01%
2021/02/01	25	64.90	4	64.63	65.20	21	14,253	0.15%
2021/01/29	2	66.25	24	66.45	65.90	-22	14,457	-0.15%
2021/01/28	31.2	66.33	7	66.74	66.10	24.2	14,525	0.17%
2021/01/27	8	68.36	3	69.00	68.80	5	14,495	0.03%
2021/01/26	16	69.54	0	0.00	68.30	16	14,520	0.11%
2021/01/25	6	69.28	6	70.22	69.60	0	14,546	0.00%
2021/01/22	2	68.95	8	69.21	70.20	-6	14,602	-0.04%
2021/01/21	4	68.65	0	0.00	69.30	4	14,671	0.03%
2021/01/20	6	69.25	3	70.07	68.20	3	14,673	0.02%
2021/01/19	2	73.10	1	74.40	72.90	1	14,604	0.01%
2021/01/18	3	73.47	2	74.35	73.50	1	14,768	0.01%
2021/01/15	43	74.03	4	74.58	74.70	39	14,622	0.27%
2021/01/14	3	74.67	22.1	74.19	75.50	-19.1	14,387	-0.13%
2021/01/13	1	71.40	11	70.82	71.00	-10	13,677	-0.07%
2021/01/12	7	68.61	6	69.05	68.10	1	13,374	0.01%
2021/01/11	6	66.73	1	66.80	67.00	5	13,214	0.04%
2021/01/08	0	0.00	3	67.03	67.90	-3	13,389	-0.02%
2021/01/07	0	0.00	1	65.70	65.40	-1	13,648	-0.01%
2021/01/06	1	65.50	1	66.70	64.30	0	14,153	0.00%
2021/01/05	1	65.60	0	0.00	65.70	1	14,123	0.01%
2021/01/04	1	66.70	43	64.51	67.50	-42	14,245	-0.29%
2020/12/31	2	66.00	0	0.00	66.10	2	14,178	0.01%
2020/12/30	1	67.10	4	66.75	66.50	-3	14,273	-0.02%
2020/12/29	2	67.15	1	67.30	67.00	1	14,523	0.01%
2020/12/28	12	66.93	0	0.00	66.80	12	14,671	0.08%
2020/12/25	3	67.93	0	0.00	67.60	3	14,938	0.02%
2020/12/24	1	68.20	2	68.70	68.60	-1	15,244	-0.01%
2020/12/23	0	0.00	6	67.37	67.60	-6	15,581	-0.04%
2020/12/22	7	67.70	0	0.00	66.10	7	16,127	0.04%
2020/12/18	19	67.60	0	0.00	67.40	19	17,535	0.11%
2020/12/17	0	0.00	2	68.05	68.10	-2	17,866	-0.01%
2020/12/16	0	0.00	2	67.70	67.10	-2	18,054	-0.01%
2020/12/15	3	67.50	2	67.45	67.10	1	18,176	0.01%
2020/12/14	0	0.00	2	69.10	69.40	-2	18,524	-0.01%
2020/12/11	0	69.20	2	69.25	69.00	-2	18,674	-0.01%
2020/12/10	5	69.02	2	68.90	69.00	3	18,797	0.02%
2020/12/09	1	71.10	0	0.00	71.40	1	18,740	0.01%
2020/12/08	1	71.30	2	72.60	72.70	-1	18,731	-0.01%
2020/12/07	0	71.10	1	70.80	70.70	-1	18,804	-0.01%
2020/12/04	2	71.70	3	71.67	71.00	-1	18,833	-0.01%
2020/12/03	2	71.60	3	71.50	71.90	-1	19,037	-0.01%
2020/12/02	33	72.49	21	73.32	72.20	12	19,184	0.06%
2020/12/01	23	72.29	3	72.23	72.50	20	19,539	0.10%
2020/11/30	11	74.09	2	74.10	73.90	9	19,890	0.05%
2020/11/27	11	73.96	1	75.00	75.00	10	20,117	0.05%
2020/11/26	6	74.80	3	74.67	74.80	3	20,501	0.01%
2020/11/25	23	76.60	202	75.38	74.90	-179	21,382	-0.84%	大賣/鉅額交易
2020/11/24	3	75.87	191	76.55	76.50	-188	21,732	-0.87%	大賣/鉅額交易
2020/11/23	2	76.90	3	77.03	77.20	-1	22,195	0.00%
2020/11/20	18	77.24	1.1	76.66	76.50	16.9	22,460	0.08%
2020/11/19	3	76.90	3	76.93	77.00	0	22,771	0.00%
2020/11/18	6	74.50	37	75.75	75.60	-31	23,466	-0.13%
2020/11/17	68	74.59	34	74.61	73.90	34	24,136	0.14%
2020/11/16	10	75.62	13	76.52	77.30	-3	25,310	-0.01%
2020/11/13	35	75.92	12	76.21	74.90	23	25,493	0.09%
2020/11/12	52	74.61	126	74.00	77.00	-74	24,786	-0.30%	大賣/
2020/11/11	10	70.54	3	72.10	70.00	7	24,383	0.03%
2020/11/10	90	71.70	77	72.48	71.80	13	25,039	0.05%
2020/11/09	52	72.53	79	71.35	71.70	-27	25,864	-0.10%
2020/11/06	32	69.42	10	71.40	68.00	22	26,161	0.08%
2020/11/05	2	69.25	22	69.51	69.00	-20	26,226	-0.08%
2020/11/04	1	68.30	3	67.97	68.40	-2	26,856	-0.01%
2020/11/03	1	67.10	1	67.30	67.30	0	26,893	0.00%
2020/11/02	2	66.00	0	0.00	66.10	2	26,996	0.01%
2020/10/30	1	67.40	1	67.40	67.30	0	27,133	0.00%
2020/10/29	3	67.07	2	68.05	68.00	1	27,175	0.00%
2020/10/28	20	68.33	2	68.10	68.10	18	27,176	0.07%
2020/10/27	1	70.30	10	71.20	70.10	-9	27,215	-0.03%
2020/10/26	31	71.22	38	71.83	70.70	-7	27,195	-0.03%
2020/10/23	2	70.00	6	69.37	69.60	-4	27,086	-0.01%
2020/10/22	2	67.60	1	67.60	68.00	1	27,254	0.00%
2020/10/21	11	69.32	1	69.70	68.60	10	27,374	0.04%
2020/10/20	2	69.35	0	0.00	69.20	2	27,694	0.01%
2020/10/19	1	68.50	4	70.20	70.40	-3	28,158	-0.01%
2020/10/16	5	68.74	1	70.60	68.10	4	28,794	0.01%
2020/10/15	127	71.33	70	71.21	70.00	57	29,137	0.20%	大買/
2020/10/14	63	74.10	75	72.18	74.50	-12	28,840	-0.04%
2020/10/13	1	69.00	0	0.00	69.90	1	28,733	0.00%
2020/10/12	0	0.00	2	69.35	69.80	-2	29,228	-0.01%
2020/10/08	3	68.77	12	69.06	68.00	-9	29,995	-0.03%
2020/10/07	1	68.70	15	69.03	69.20	-14	30,206	-0.05%
2020/10/06	18	68.49	8	69.34	68.40	10	30,579	0.03%
2020/10/05	1	67.70	3	67.70	68.00	-2	31,163	-0.01%
2020/09/30	4	65.20	38	66.66	67.10	-34	31,334	-0.11%
2020/09/29	2	65.90	4	66.08	66.40	-2	31,472	-0.01%
2020/09/28	6	65.05	2	66.00	65.00	4	31,283	0.01%
2020/09/25	28	65.40	8	66.98	65.20	20	31,030	0.06%
2020/09/24	45	66.97	7	66.76	65.30	38	30,665	0.12%
2020/09/23	7	70.36	54	71.18	71.00	-47	30,315	-0.16%
2020/09/22	357	69.64	23	69.28	68.70	334	29,766	1.12%	大買/鉅額交易
2020/09/21	2	68.70	20	68.97	68.40	-18	29,502	-0.06%
2020/09/18	7	67.94	33	68.44	67.30	-26	29,308	-0.09%
2020/09/17	8	67.40	9	68.26	67.60	-1	29,221	0.00%
2020/09/16	5	66.42	4	66.65	66.40	1	28,932	0.00%
2020/09/15	11	65.31	5	65.88	65.30	6	28,897	0.02%
2020/09/14	3	64.73	2	63.55	64.60	1	28,820	0.00%
2020/09/11	10	63.23	22	63.33	62.50	-12	28,735	-0.04%
2020/09/10	11	64.95	6	64.57	64.10	5	28,654	0.02%
2020/09/09	14	64.19	12	64.46	64.20	2	28,507	0.01%
2020/09/08	62	64.42	51	63.82	65.00	11	28,407	0.04%
2020/09/07	16	67.18	15	67.25	66.20	1	28,177	0.00%
2020/09/04	9	67.71	10	68.46	68.10	-1	28,119	0.00%
2020/09/03	32	68.45	10	69.33	67.10	22	27,748	0.08%
2020/09/02	28	67.31	26	67.30	67.80	2	27,642	0.01%
2020/09/01	61	67.33	1	67.30	67.20	60	27,412	0.22%
2020/08/31	13	68.86	34	68.44	70.20	-21	27,002	-0.08%
2020/08/28	24	64.96	16	65.14	64.60	8	26,195	0.03%
2020/08/27	14	68.18	28	67.84	67.40	-14	25,895	-0.05%
2020/08/26	24	67.86	26	67.70	67.70	-2	25,662	-0.01%
2020/08/25	25	66.72	26	67.06	68.50	-1	25,463	0.00%
2020/08/24	11	65.15	4	66.30	64.70	7	24,705	0.03%
2020/08/21	18	61.76	47	62.09	63.80	-29	24,012	-0.12%
2020/08/20	72	59.35	37	60.44	58.50	35	23,083	0.15%
2020/08/19	13	59.08	40	60.50	62.90	-27	21,579	-0.13%
2020/08/18	7	57.19	1	56.70	57.20	6	20,906	0.03%
2020/08/17	12	57.58	5	57.06	56.50	7	20,757	0.03%
2020/08/14	13	55.32	44.5	55.46	56.60	-31.5	20,204	-0.16%
2020/08/13	38	55.05	35	55.07	55.60	3	19,182	0.02%
2020/08/12	14	48.01	35	48.13	50.60	-21	18,005	-0.12%
2020/08/11	15	46.40	17	46.84	46.05	-2	17,380	-0.01%
2020/08/10	65	48.44	40	50.95	47.20	25	17,219	0.15%
2020/08/07	6	46.90	30	46.96	47.05	-24	16,564	-0.14%
2020/08/06	10	46.61	9	46.68	46.55	1	16,500	0.01%
2020/08/05	17	46.56	13	46.88	47.30	4	16,438	0.02%
2020/08/04	9	45.22	1	45.45	45.30	8	16,386	0.05%
2020/08/03	25	46.13	7	46.68	45.85	18	16,611	0.11%
2020/07/31	0	0.00	4	47.13	47.20	-4	16,589	-0.02%
2020/07/30	17	46.54	8	46.64	46.25	9	16,571	0.05%
2020/07/29	28	46.75	15	46.87	46.20	13	16,763	0.08%
2020/07/28	17	47.04	22	46.78	46.00	-5	16,880	-0.03%
2020/07/27	15	47.98	42	48.39	47.95	-27	16,831	-0.16%
2020/07/24	52	49.06	24	49.08	48.55	28	16,843	0.17%
2020/07/23	36	51.59	31	52.03	50.90	5	16,970	0.03%
2020/07/22	67	50.97	62	51.05	52.30	5	16,677	0.03%
2020/07/21	34	48.35	14	48.69	48.30	20	16,103	0.12%
2020/07/20	8	46.13	18	46.63	46.90	-10	15,716	-0.06%
2020/07/17	25	46.94	39	46.65	46.45	-14	15,672	-0.09%
2020/07/16	21	46.53	18	46.71	47.45	3	15,488	0.02%
2020/07/15	15	45.92	7	47.04	45.20	8	15,185	0.05%
2020/07/14	2	44.88	3	44.68	45.00	-1	14,389	-0.01%
2020/07/13	2	43.95	18	44.16	45.40	-16	14,459	-0.11%
2020/07/10	48	43.65	26	44.14	42.00	22	14,131	0.16%
2020/07/09	10	42.58	22	43.02	43.15	-12	13,294	-0.09%
2020/07/08	2	41.30	16	41.93	42.60	-14	12,977	-0.11%
2020/07/07	2	40.88	3	40.87	40.60	-1	12,567	-0.01%
2020/07/06	1	41.30	6	41.54	41.35	-5	12,500	-0.04%
2020/07/03	10	40.89	4	41.00	40.85	6	12,477	0.05%
2020/07/02	22	42.48	4	41.85	41.85	18	12,472	0.14%
2020/07/01	6	42.53	26	42.73	42.45	-20	12,266	-0.16%
2020/06/30	0	0.00	8	41.57	41.75	-8	12,036	-0.07%
2020/06/24	1	41.00	0	0.00	40.95	1	11,969	0.01%
2020/06/23	4	41.41	4	41.28	41.25	0	11,948	0.00%
2020/06/22	5	41.23	2	42.10	41.25	3	11,901	0.03%
2020/06/19	0	0.00	11	41.90	41.35	-11	11,909	-0.09%
2020/06/18	0	0.00	7	41.43	41.40	-7	11,970	-0.06%
2020/06/17	0	0.00	4	41.00	40.95	-4	12,031	-0.03%
2020/06/16	2	40.35	1	40.75	40.70	1	12,087	0.01%
2020/06/15	2	39.78	0	0.00	39.40	2	12,332	0.02%
2020/06/12	1	38.25	0	0.00	39.30	1	12,463	0.01%
2020/06/11	9	40.88	5	39.80	39.75	4	12,588	0.03%
2020/06/10	1	40.75	6	41.30	41.70	-5	12,541	-0.04%
2020/06/09	18	41.56	11	42.29	41.00	7	12,650	0.06%
2020/06/08	1	40.90	1	41.35	40.85	0	12,472	0.00%
2020/06/05	2	40.90	2	40.95	40.90	0	12,897	0.00%
2020/06/04	18	41.71	1	40.70	40.85	17	13,067	0.13%
2020/06/03	1	41.95	7	42.00	42.10	-6	13,037	-0.05%
2020/06/02	7	41.34	23	41.89	41.70	-16	12,930	-0.12%
2020/06/01	9	39.96	12	39.94	40.55	-3	12,683	-0.02%
2020/05/29	5	39.02	7	39.51	39.95	-2	12,475	-0.02%
2020/05/28	21	38.79	5	39.06	38.60	16	12,399	0.13%
2020/05/27	3	38.13	1	38.15	37.60	2	12,113	0.02%
2020/05/25	1	36.55	3	37.00	37.55	-2	12,468	-0.02%
2020/05/22	1	38.55	0	0.00	37.35	1	12,402	0.01%
2020/05/21	2	38.15	7	39.25	39.50	-5	12,280	-0.04%
2020/05/20	0	0.00	1	37.75	37.80	-1	12,207	-0.01%
2020/05/19	3	37.52	3	37.20	37.20	0	12,193	0.00%
2020/05/18	5	37.00	5	37.55	36.95	0	12,157	0.00%
2020/05/14	4	40.36	2	40.60	39.15	2	11,890	0.02%
2020/05/13	1	40.35	1	40.65	40.55	0	11,850	0.00%
2020/05/12	5	40.67	5	40.63	40.55	0	12,061	0.00%
2020/05/11	11	40.94	43	40.98	40.85	-32	12,049	-0.27%
2020/05/08	5	41.10	5	41.75	40.70	0	11,921	0.00%
2020/05/07	0	0.00	5	41.70	41.95	-5	11,597	-0.04%
2020/05/06	0	0.00	4	41.19	41.50	-4	11,546	-0.03%
2020/05/05	22	42.48	17	42.53	42.00	5	11,485	0.04%
2020/05/04	37	41.47	17	41.38	41.80	20	11,259	0.18%
2020/04/30	6	40.48	25	40.28	40.80	-19	11,025	-0.17%
2020/04/29	10	40.21	26	40.30	40.30	-16	10,904	-0.15%
2020/04/28	5	40.13	9	40.25	39.75	-4	10,784	-0.04%
2020/04/27	0	0.00	1	38.45	38.65	-1	10,366	-0.01%
2020/04/24	1	36.70	2	37.33	37.30	-1	10,092	-0.01%
2020/04/23	29	36.94	11	37.28	36.60	18	9,900	0.18%
2020/04/22	7	35.92	6	36.01	36.95	1	9,717	0.01%
2020/04/21	3	36.83	2	37.33	35.70	1	9,526	0.01%
2020/04/20	0	0.00	22	37.20	37.50	-22	9,273	-0.24%
2020/04/17	11	35.82	3	36.07	35.25	8	9,003	0.09%
2020/04/16	1	34.70	5	35.29	35.10	-4	8,806	-0.05%
2020/04/15	10	33.55	5	33.56	33.75	5	8,357	0.06%
2020/04/14	0	0.00	14	32.53	32.60	-14	8,259	-0.17%
2020/04/13	1	32.05	2	32.55	32.10	-1	8,284	-0.01%
2020/04/10	0	0.00	2	32.03	32.15	-2	8,352	-0.02%
2020/04/09	3	32.33	3	31.75	31.75	0	8,484	0.00%
2020/04/08	4	32.19	1	32.50	32.50	3	8,949	0.03%
2020/04/07	5	32.67	3	32.97	32.80	2	8,900	0.02%
2020/04/06	1	30.50	3	31.03	31.30	-2	8,739	-0.02%
2020/04/01	0	0.00	9	30.25	30.25	-9	8,689	-0.10%
2020/03/31	10	30.02	1	30.20	30.15	9	8,806	0.10%
2020/03/30	0	0.00	1	29.95	29.95	-1	8,808	-0.01%
2020/03/27	1	30.05	0	0.00	29.00	1	8,801	0.01%
2020/03/26	2	28.98	3	29.63	30.10	-1	8,744	-0.01%
2020/03/25	2	30.28	0	0.00	29.55	2	8,716	0.02%
2020/03/23	2	27.95	1	28.30	28.55	1	8,410	0.01%
2020/03/20	0	0.00	6	27.59	28.40	-6	8,459	-0.07%
2020/03/19	15	26.40	13	26.75	25.85	2	8,513	0.02%
2020/03/18	7	27.97	6	27.73	27.50	1	8,237	0.01%
2020/03/17	5	27.59	12	27.77	27.00	-7	8,057	-0.09%
2020/03/16	6	29.68	1	30.95	28.75	5	7,850	0.06%
2020/03/13	6	29.25	5	29.77	30.20	1	7,705	0.01%
2020/03/12	4	32.34	0	0.00	32.20	4	7,463	0.05%
2020/03/11	31	35.10	7	34.97	34.50	24	7,255	0.33%
2020/03/10	10	34.20	5	34.07	35.15	5	6,764	0.07%
2020/03/09	2	34.53	19	32.73	32.45	-17	6,540	-0.26%
2020/03/06	12	34.06	7	34.30	34.45	5	6,403	0.08%
2020/03/05	9	33.93	0	0.00	34.10	9	6,383	0.14%
2020/03/04	0	0.00	1	32.95	32.95	-1	6,317	-0.02%
2020/03/03	5	33.00	2	33.45	33.00	3	6,295	0.05%
2020/03/02	5	32.70	7	32.75	32.55	-2	6,250	-0.03%
2020/02/27	2	34.35	0	0.00	33.00	2	6,202	0.03%
2020/02/26	20	34.95	8	34.78	34.80	12	6,050	0.20%
2020/02/25	1	32.15	8	33.38	33.60	-7	5,733	-0.12%
2020/02/19	1	34.85	0	0.00	34.75	1	5,557	0.02%
2020/02/18	1	34.80	0	0.00	34.80	1	5,584	0.02%
2020/02/17	1	34.50	2	34.93	34.55	-1	5,624	-0.02%
2020/02/14	0	0.00	7	34.94	34.95	-7	5,613	-0.12%
2020/02/13	10	35.48	2	35.45	35.00	8	5,576	0.14%
2020/02/12	1	33.85	1	34.15	33.80	0	5,354	0.00%
2020/02/06	3	33.90	3	34.20	34.00	0	5,502	0.00%
2020/02/05	0	0.00	2	33.65	33.75	-2	5,462	-0.04%
2020/02/03	0	0.00	1	30.90	32.45	-1	5,470	-0.02%
2020/01/31	0	0.00	1	34.25	34.15	-1	5,387	-0.02%
2020/01/30	1	36.00	0	0.00	36.00	1	5,441	0.02%
2020/01/20	1	39.95	0	0.00	40.00	1	5,421	0.02%
2020/01/15	0	0.00	1	40.00	40.00	-1	5,982	-0.02%
2020/01/13	5	39.55	7	39.68	39.70	-2	6,312	-0.03%
2020/01/10	2	39.18	0	0.00	39.15	2	6,470	0.03%
2020/01/09	1	39.40	1	39.80	39.40	0	6,519	0.00%
2020/01/08	8	39.90	1	40.00	39.20	7	6,725	0.10%
2020/01/07	1	39.60	12	39.46	39.65	-11	6,833	-0.16%
2020/01/06	9	40.22	0	0.00	39.90	9	7,035	0.13%
2020/01/03	5	41.93	18	41.88	41.25	-13	7,078	-0.18%
2020/01/02	22	43.28	8	43.10	42.75	14	7,238	0.19%
2019/12/31	2	41.30	9	41.69	41.65	-7	7,322	-0.10%
2019/12/30	8	40.88	6	41.13	41.00	2	7,451	0.03%
2019/12/27	1	41.70	0	0.00	41.35	1	7,669	0.01%
2019/12/26	11	42.08	6	42.40	42.00	5	7,832	0.06%
2019/12/25	4	41.70	1	41.95	41.70	3	7,730	0.04%
2019/12/24	1	41.45	3	41.55	41.65	-2	7,883	-0.03%
2019/12/20	6	41.10	2	41.15	41.15	4	7,907	0.05%
2019/12/19	0	0.00	2	40.45	40.80	-2	7,920	-0.03%
2019/12/17	2	40.73	1	41.45	40.50	1	8,126	0.01%
2019/12/16	7	40.81	30	41.03	41.00	-23	8,033	-0.29%
2019/12/13	2	39.33	0	0.00	39.20	2	7,981	0.03%
2019/12/11	0	0.00	10	40.15	40.00	-10	8,393	-0.12%
2019/12/09	0	0.00	1	40.45	40.30	-1	8,590	-0.01%
2019/12/05	0	0.00	2	39.55	39.40	-2	8,762	-0.02%
2019/12/04	3	38.92	1	39.15	39.10	2	9,005	0.02%
2019/12/03	0	0.00	1	39.55	39.50	-1	9,121	-0.01%
2019/12/02	1	38.60	21	39.61	39.00	-20	9,258	-0.22%
2019/11/29	23	40.15	2	40.48	39.65	21	9,350	0.22%
2019/11/27	0	0.00	20	39.95	39.90	-20	9,802	-0.20%
2019/11/25	0	0.00	1	39.85	40.05	-1	10,174	-0.01%
2019/11/21	1	39.70	0	0.00	40.05	1	10,597	0.01%
2019/11/20	1	40.30	0	0.00	40.15	1	10,987	0.01%
2019/11/18	2	40.63	1	41.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	1	40.55	40.95	-1	12,525	-0.01%
2019/11/14	1	39.90	1	39.95	40.10	0	12,677	0.00%
2019/11/12	1	41.05	2	40.73	41.05	-1	13,248	-0.01%
2019/11/08	0	0.00	4	40.88	41.55	-4	14,430	-0.03%
2019/11/07	3	41.25	4	41.10	41.05	-1	14,941	-0.01%
2019/11/06	7	42.84	9	42.74	42.00	-2	15,631	-0.01%
2019/11/05	8	42.54	5	42.51	42.75	3	15,919	0.02%
2019/11/04	6	42.13	2	42.05	41.75	4	16,127	0.02%
2019/11/01	2	41.13	1	41.60	41.55	1	16,260	0.01%
2019/10/31	2	42.05	4	42.55	41.70	-2	16,596	-0.01%
2019/10/30	1	41.85	2	42.33	42.55	-1	17,041	-0.01%
2019/10/29	2	42.73	1	41.95	41.95	1	17,608	0.01%
2019/10/28	1	43.75	2	43.60	43.10	-1	18,339	-0.01%
2019/10/25	6	43.69	1	44.60	43.35	5	18,774	0.03%
2019/10/24	3	43.88	5	43.94	44.10	-2	18,821	-0.01%
2019/10/23	6	43.72	0	0.00	43.00	6	19,290	0.03%
2019/10/22	0	0.00	2	43.60	43.70	-2	20,332	-0.01%
2019/10/21	3	43.35	3	43.15	43.15	0	20,961	0.00%
2019/10/18	3	43.30	0	0.00	43.30	3	21,070	0.01%
2019/10/16	1	42.95	2	42.78	42.75	-1	21,209	0.00%
2019/10/15	30	43.07	14	42.91	42.65	16	21,148	0.08%
2019/10/14	1	43.05	1	43.95	42.90	0	21,185	0.00%
2019/10/09	0	0.00	3	42.72	42.65	-3	21,276	-0.01%
2019/10/08	10	42.71	11	42.93	42.40	-1	21,402	0.00%
2019/10/07	69	43.57	66	43.41	42.45	3	21,383	0.01%
2019/10/04	20	41.75	22	41.96	41.85	-2	20,979	-0.01%
2019/10/03	10	41.38	17	41.61	41.90	-7	21,015	-0.03%
2019/10/02	20	40.32	26	40.36	41.10	-6	21,005	-0.03%
2019/10/01	3	38.75	0	0.00	39.00	3	21,123	0.01%
2019/09/27	8	38.06	10	38.08	38.00	-2	21,298	-0.01%
2019/09/26	5	39.62	0	0.00	39.40	5	21,422	0.02%
2019/09/25	4	40.56	0	0.00	40.55	4	21,920	0.02%
2019/09/24	3	41.35	3	41.38	41.10	0	22,596	0.00%
2019/09/23	1	41.60	0	0.00	41.45	1	22,695	0.00%
2019/09/20	2	41.45	0	0.00	41.45	2	22,956	0.01%
2019/09/19	11	40.92	4	40.80	40.80	7	23,402	0.03%
2019/09/18	0	0.00	1	41.05	40.85	-1	23,695	0.00%
2019/09/17	10	41.25	8	41.46	40.70	2	23,761	0.01%
2019/09/16	6	42.88	2.3	42.87	42.55	3.7	23,913	0.02%
2019/09/12	5	43.00	6	42.78	42.85	-1	24,520	0.00%
2019/09/11	19	42.18	13	42.02	42.45	6	25,611	0.02%
2019/09/10	1	42.05	0	0.00	42.00	1	25,918	0.00%
2019/09/09	42	43.48	15	42.90	42.65	27	25,965	0.10%
2019/09/06	12	43.52	56	42.47	43.25	-44	25,997	-0.17%
2019/09/05	1	42.30	12	42.33	42.30	-11	25,903	-0.04%
2019/09/04	6	41.60	6	41.73	42.15	0	25,949	0.00%
2019/09/03	1	41.65	5	41.70	41.30	-4	26,333	-0.02%
2019/09/02	9	42.13	2	41.75	42.45	7	26,674	0.03%
2019/08/30	3	42.98	11	42.45	42.20	-8	26,552	-0.03%
2019/08/29	8	43.16	3	43.15	43.05	5	26,357	0.02%
2019/08/28	14	43.16	4	43.86	42.90	10	26,289	0.04%
2019/08/27	24	44.22	14	45.01	43.70	10	26,151	0.04%
2019/08/26	32	43.75	5	43.85	44.00	27	26,124	0.10%
2019/08/23	11	45.05	14	45.06	44.90	-3	26,066	-0.01%
2019/08/22	47.3	45.68	39	45.43	44.85	8.3	25,859	0.03%
2019/08/21	5	43.84	52	42.65	44.55	-47	25,391	-0.19%
2019/08/20	9	44.19	3	43.77	42.80	6	25,310	0.02%
2019/08/19	13	44.12	3	44.40	43.55	10	25,354	0.04%
2019/08/16	23	43.42	4	43.41	43.45	19	25,543	0.07%
2019/08/15	33	42.80	43	43.24	42.90	-10	25,530	-0.04%
2019/08/14	41	43.94	52	45.25	43.75	-11	25,824	-0.04%
2019/08/13	110	42.96	53	43.25	43.70	57	25,797	0.22%	大買/
2019/08/12	68	42.67	59	43.29	42.40	9	25,834	0.03%
2019/08/08	14	42.18	41	41.67	42.30	-27	25,657	-0.11%
2019/08/07	7	39.53	694	39.76	39.20	-687	25,226	-2.72%	大賣/鉅額交易
2019/08/06	4	38.19	24	39.25	39.05	-20	25,345	-0.08%
2019/08/05	3	38.78	3	38.90	38.90	0	25,307	0.00%
2019/08/02	27	39.76	1	39.60	39.10	26	25,515	0.10%
2019/08/01	87	40.25	65	40.95	40.80	22	25,667	0.09%
2019/07/31	30	40.23	18	40.60	40.60	12	25,540	0.05%
2019/07/30	21	43.09	16	41.38	40.95	5	25,754	0.02%
2019/07/29	6	46.23	2	46.28	45.45	4	25,319	0.02%
2019/07/26	7	45.51	12	45.39	45.30	-5	25,442	-0.02%
2019/07/25	18	46.08	62	46.22	45.70	-44	25,583	-0.17%
2019/07/24	19	45.77	41	45.99	46.90	-22	25,527	-0.09%
2019/07/23	61	43.64	22	43.80	43.20	39	24,542	0.16%
2019/07/22	0	0.00	1	41.25	41.40	-1	23,868	0.00%
2019/07/19	6	40.58	7	40.74	40.25	-1	23,885	0.00%
2019/07/18	7	40.13	11	39.91	39.85	-4	23,960	-0.02%
2019/07/17	11	40.82	12	40.48	40.80	-1	24,172	0.00%
2019/07/16	4	41.31	4	41.13	41.05	0	24,273	0.00%
2019/07/15	14	41.66	70	41.68	41.90	-56	25,003	-0.22%
2019/07/12	17	41.61	15	41.07	41.00	2	25,090	0.01%
2019/07/11	4	41.29	6	41.41	41.45	-2	25,498	-0.01%
2019/07/10	22	40.43	9	40.71	40.80	13	25,661	0.05%
2019/07/09	15	39.85	5	39.84	39.90	10	26,240	0.04%
2019/07/08	8	40.20	4	40.25	40.20	4	26,796	0.01%
2019/07/05	31	41.08	5	41.30	40.55	26	26,878	0.10%
2019/07/04	5	40.99	5	41.06	41.15	0	26,671	0.00%
2019/07/03	13	41.49	14	41.73	41.00	-1	26,902	0.00%
2019/07/02	23	42.66	18	42.76	42.80	5	26,904	0.02%
2019/07/01	236	41.99	25	41.45	42.25	211	26,499	0.80%	大買/鉅額交易
2019/06/28	460	38.69	9	38.65	38.45	451	26,440	1.71%	大買/鉅額交易
2019/06/27	8	38.68	9	38.71	38.50	-1	26,382	0.00%
2019/06/26	38	38.12	32	38.08	38.95	6	26,184	0.02%
2019/06/25	15	39.06	7	38.58	38.10	8	25,692	0.03%
2019/06/24	0	0.00	2	38.60	38.90	-2	25,466	-0.01%
2019/06/21	6	39.12	6	39.30	38.00	0	25,449	0.00%
2019/06/20	10	38.73	12	38.96	39.00	-2	25,223	-0.01%
2019/06/19	15	37.65	56	36.55	37.90	-41	25,180	-0.16%
2019/06/18	46	36.19	5	35.87	35.35	41	24,982	0.16%
2019/06/17	1	34.85	2	35.25	35.60	-1	24,647	0.00%
2019/06/14	3	35.57	2	35.58	35.10	1	24,735	0.00%
2019/06/13	2	35.50	2	35.80	35.95	0	24,689	0.00%
2019/06/12	0	0.00	3	36.05	35.55	-3	24,771	-0.01%
2019/06/11	12	35.85	12	36.01	36.15	0	24,897	0.00%
2019/06/10	17	35.19	26	35.34	35.90	-9	24,438	-0.04%
2019/06/06	6	32.43	8	32.74	32.80	-2	24,129	-0.01%
2019/06/05	10	33.02	3	32.65	32.30	7	24,125	0.03%
2019/06/04	8	32.54	9	33.05	32.45	-1	24,182	0.00%
2019/06/03	5	32.94	1	33.15	32.70	4	24,303	0.02%
2019/05/31	6	33.15	7	33.44	33.60	-1	24,420	0.00%
2019/05/30	9	32.82	11	32.70	32.55	-2	24,453	-0.01%
2019/05/29	5	31.65	1	31.95	32.30	4	24,765	0.02%
2019/05/28	5	32.89	7	33.17	32.60	-2	25,141	-0.01%
2019/05/27	11	31.41	14	31.70	32.50	-3	25,170	-0.01%
2019/05/24	9	33.33	6	33.73	32.20	3	25,386	0.01%
2019/05/23	17	32.87	12	31.98	32.95	5	25,066	0.02%
2019/05/22	11	34.84	0	0.00	34.25	11	24,779	0.04%
2019/05/21	47	34.35	45	34.75	35.60	2	24,518	0.01%
2019/05/20	72	35.31	69	35.48	34.35	3	24,024	0.01%
2019/05/17	26	37.34	17	37.24	36.00	9	23,691	0.04%
2019/05/16	8	41.05	15	40.14	39.70	-7	23,149	-0.03%
2019/05/15	10	42.05	2	42.90	41.95	8	22,880	0.03%
2019/05/14	1	41.70	7	41.10	42.50	-6	22,821	-0.03%
2019/05/13	1	41.00	1	41.25	40.10	0	22,711	0.00%
2019/05/10	9	40.41	13	40.78	40.80	-4	22,735	-0.02%
2019/05/09	16	40.47	1	43.35	40.00	15	22,433	0.07%
2019/05/08	10	42.62	4	43.04	42.65	6	21,888	0.03%
2019/05/07	36	44.19	6	45.13	42.85	30	21,520	0.14%
2019/05/06	9	43.48	22	43.99	44.40	-13	20,771	-0.06%
2019/05/03	7	44.18	6	44.32	44.05	1	20,311	0.00%
2019/05/02	7	42.62	33	42.55	42.85	-26	19,694	-0.13%
2019/04/30	31	40.85	14	42.20	42.80	17	19,425	0.09%
2019/04/29	1	39.90	2	39.00	40.00	-1	18,879	-0.01%
2019/04/26	7	39.69	0	0.00	39.80	7	18,621	0.04%
2019/04/25	2	40.48	4	40.60	41.20	-2	18,384	-0.01%
2019/04/24	4	41.01	14	41.23	40.70	-10	18,213	-0.05%
2019/04/23	2	40.38	5	40.06	40.30	-3	17,968	-0.02%
2019/04/22	0	0.00	8	41.93	41.75	-8	17,814	-0.04%
2019/04/19	16	42.67	7	44.60	42.00	9	17,647	0.05%
2019/04/18	5	42.40	17	42.84	42.80	-12	16,714	-0.07%
2019/04/17	28	43.39	14	43.43	43.25	14	16,338	0.09%
2019/04/16	5	41.19	5	41.40	41.50	0	15,775	0.00%
2019/04/15	16	42.04	18	42.24	42.90	-2	15,316	-0.01%
2019/04/12	32	39.26	51	39.32	39.15	-19	14,558	-0.13%
2019/04/11	7	36.76	10	37.19	37.00	-3	13,796	-0.02%
2019/04/10	7	36.42	5	35.80	35.80	2	13,578	0.01%
2019/04/09	2	36.73	4	37.84	36.00	-2	13,459	-0.01%
2019/04/08	20	37.31	10	36.99	36.70	10	13,052	0.08%
2019/04/03	2	36.08	3	35.88	35.70	-1	12,792	-0.01%
2019/04/02	9	36.40	3	36.45	35.50	6	12,819	0.05%
2019/04/01	6	34.68	13	34.56	34.95	-7	12,422	-0.06%
2019/03/29	2	34.30	7	34.27	34.20	-5	12,350	-0.04%
2019/03/27	8	35.04	10	34.70	34.65	-2	12,117	-0.02%
2019/03/26	3	35.05	1	35.20	34.40	2	12,030	0.02%
2019/03/25	11	35.40	7	34.94	35.20	4	11,929	0.03%
2019/03/22	4	35.88	20	35.54	35.20	-16	11,773	-0.14%
2019/03/21	21	34.46	38	35.12	36.45	-17	11,187	-0.15%
2019/03/20	0	0.00	5	33.15	33.15	-5	10,221	-0.05%
2019/03/19	20	33.27	5	32.87	32.60	15	10,131	0.15%
2019/03/18	8	32.10	9	32.76	32.80	-1	9,959	-0.01%
2019/03/15	3	32.32	50	32.66	32.00	-47	9,958	-0.47%
2019/03/14	13	33.56	3	33.35	33.35	10	9,769	0.10%
2019/03/13	0	0.00	2	32.65	32.90	-2	9,497	-0.02%
2019/03/12	5	32.35	0	0.00	32.35	5	9,430	0.05%
2019/03/11	1	32.00	1	32.65	32.75	0	9,247	0.00%
2019/03/08	37	32.28	1	32.55	32.40	36	9,305	0.39%
2019/03/07	6	33.01	1	32.75	31.70	5	9,212	0.05%
2019/03/06	3	33.20	10	32.54	32.55	-7	9,038	-0.08%
2019/03/05	9	32.97	10	33.06	32.50	-1	8,940	-0.01%
2019/03/04	9	34.47	8	34.84	34.60	1	8,668	0.01%
2019/02/27	35	33.37	5	33.10	33.65	30	8,208	0.37%
2019/02/26	7	32.96	2	32.88	32.65	5	7,623	0.07%
2019/02/25	10	31.13	17	32.23	32.60	-7	7,160	-0.10%
2019/02/22	1	29.60	2	29.90	29.65	-1	6,641	-0.02%
2019/02/21	1	29.30	35	29.64	29.50	-34	6,597	-0.52%
2019/02/20	1	29.85	9	29.89	29.85	-8	6,526	-0.12%
2019/02/19	4	29.85	0	0.00	30.10	4	6,514	0.06%
2019/02/18	35	29.90	6	30.13	30.35	29	6,402	0.45%
2019/02/15	3	29.40	0	0.00	28.95	3	6,161	0.05%
2019/02/14	1	28.85	0	0.00	28.70	1	6,005	0.02%
2019/02/13	2	29.05	70	28.71	29.10	-68	5,835	-1.17%
2019/02/12	6	27.65	3	27.78	27.70	3	5,516	0.05%
2019/02/11	0	0.00	5	26.18	26.95	-5	5,120	-0.10%
2019/01/30	3	25.05	3	25.50	25.05	0	4,825	0.00%
2019/01/28	1	24.85	0	0.00	24.80	1	4,675	0.02%
2019/01/25	2	25.05	0	0.00	25.05	2	4,631	0.04%
2019/01/24	1	25.25	0	0.00	25.40	1	4,551	0.02%
2019/01/23	2	25.20	1	25.35	25.35	1	4,549	0.02%
2019/01/22	3	25.90	1	26.20	25.20	2	4,570	0.04%
2019/01/21	0	0.00	3	25.97	26.10	-3	4,428	-0.07%
2019/01/18	2	25.60	0	0.00	25.45	2	4,385	0.05%
2019/01/15	2	25.80	0	0.00	25.70	2	4,331	0.05%
2019/01/14	1	26.40	1	27.30	26.20	0	4,274	0.00%
2019/01/11	2	25.78	13	26.09	26.40	-11	4,041	-0.27%
2019/01/10	2	25.70	2	25.80	25.75	0	3,931	0.00%
2019/01/09	9	25.52	0	0.00	25.60	9	3,900	0.23%
2019/01/08	74	25.74	7	25.83	25.75	67	3,825	1.75%
2019/01/03	5	25.10	0	0.00	24.95	5	3,699	0.14%
2019/01/02	8	25.51	7	25.68	25.65	1	3,744	0.03%
2018/12/28	1	25.15	0	0.00	25.25	1	3,649	0.03%
2018/12/27	1	25.15	5	25.25	24.75	-4	3,635	-0.11%
2018/12/26	5	25.28	0	0.00	24.65	5	3,569	0.14%
2018/12/25	1	25.85	0	0.00	25.50	1	3,481	0.03%
2018/12/24	1	25.95	9	26.10	26.30	-8	3,306	-0.24%
2018/12/22	0	0.00	4	24.60	25.15	-4	3,061	-0.13%
2018/12/21	0	0.00	6	23.65	24.10	-6	3,010	-0.20%
2018/12/20	1	24.15	0	0.00	23.45	1	3,039	0.03%
2018/12/18	3	24.17	0	0.00	24.30	3	3,002	0.10%
2018/12/14	1	24.05	13	24.61	25.10	-12	2,794	-0.43%
2018/12/13	4	24.25	1	24.55	24.20	3	2,719	0.11%
2018/12/12	0	0.00	5	24.40	24.25	-5	2,699	-0.19%
2018/12/11	1	24.10	6	24.21	24.10	-5	2,677	-0.19%
2018/12/10	3	24.05	3	24.25	24.55	0	2,628	0.00%
2018/12/07	1	23.50	5	24.29	24.40	-4	2,518	-0.16%
2018/12/06	7	23.98	0	0.00	23.35	7	2,449	0.29%
2018/12/05	0	0.00	1	24.45	24.50	-1	2,391	-0.04%
2018/12/04	2	24.38	0	0.00	24.35	2	2,368	0.08%
2018/12/03	0	0.00	7	24.81	24.90	-7	2,341	-0.30%
2018/11/30	0	0.00	1	22.95	23.25	-1	2,190	-0.05%
2018/11/29	0	0.00	1	22.75	22.65	-1	2,087	-0.05%
2018/11/28	0	0.00	2	22.45	22.50	-2	2,059	-0.10%
2018/11/27	0	0.00	4	21.78	22.05	-4	2,185	-0.18%
2018/11/22	1	21.55	0	0.00	21.60	1	2,481	0.04%
2018/11/20	5	22.15	0	0.00	22.00	5	2,474	0.20%
2018/11/19	0	0.00	5	22.65	22.80	-5	2,428	-0.21%
2018/11/16	10	21.68	16	22.04	21.90	-6	2,370	-0.25%
2018/11/13	5	20.75	0	0.00	20.80	5	2,259	0.22%
2018/11/08	0	0.00	2	21.75	21.30	-2	2,341	-0.09%
2018/11/07	0	0.00	1	21.55	21.40	-1	2,353	-0.04%
2018/11/06	1	21.05	0	0.00	21.00	1	2,426	0.04%
2018/11/02	0	0.00	2	21.90	21.40	-2	2,549	-0.08%
2018/11/01	0	0.00	1	21.50	21.55	-1	2,552	-0.04%
2018/10/31	0	0.00	12	21.23	21.20	-12	2,543	-0.47%
2018/10/30	6	20.76	4	20.85	20.60	2	2,544	0.08%
2018/10/29	1	20.25	2	20.45	20.45	-1	2,508	-0.04%
2018/10/26	0	0.00	6	20.28	20.25	-6	2,516	-0.24%
2018/10/19	5	21.25	1	21.20	21.20	4	2,714	0.15%
2018/10/18	1	21.90	0	0.00	22.10	1	2,710	0.04%
2018/10/16	1	22.40	0	0.00	22.15	1	2,697	0.04%
2018/10/12	10	21.88	10	22.40	22.45	0	2,691	0.00%
2018/10/11	0	0.00	5	22.99	22.95	-5	2,724	-0.18%
2018/10/09	2	25.85	0	0.00	25.45	2	2,708	0.07%
2018/10/08	5	26.00	0	0.00	26.15	5	2,631	0.19%
2018/10/03	10	27.63	0	0.00	27.55	10	2,591	0.39%
2018/10/02	0	0.00	3	28.33	27.95	-3	2,632	-0.11%
2018/10/01	0	0.00	17	27.84	28.05	-17	2,591	-0.66%
2018/09/28	0	0.00	7	27.31	27.25	-7	2,561	-0.27%
2018/09/27	1	26.70	5	26.80	26.75	-4	2,543	-0.16%
2018/09/26	0	0.00	1	28.05	27.95	-1	2,481	-0.04%
2018/09/25	0	0.00	2	28.00	27.90	-2	2,447	-0.08%
2018/09/18	5	27.80	0	0.00	27.75	5	2,437	0.21%
2018/09/17	5	28.50	0	0.00	28.25	5	2,443	0.20%
2018/09/13	0	0.00	9	28.23	28.20	-9	2,454	-0.37%
2018/09/12	0	0.00	1	27.70	27.60	-1	2,485	-0.04%
2018/09/07	1	28.00	1	27.50	27.70	0	2,691	0.00%
2018/09/05	1	28.70	0	0.00	28.60	1	2,744	0.04%
2018/09/04	8	28.62	0	0.00	28.85	8	2,835	0.28%
2018/09/03	3	29.32	3	28.88	28.60	0	2,875	0.00%
2018/08/31	1	29.10	11	28.97	29.25	-10	2,797	-0.36%
2018/08/20	5	26.95	0	0.00	26.90	5	3,207	0.16%
2018/08/17	0	0.00	5	27.65	27.45	-5	3,245	-0.15%
2018/08/15	5	27.00	0	0.00	27.00	5	3,210	0.16%
2018/08/13	13	28.11	0	0.00	27.70	13	3,268	0.40%
2018/08/10	4	29.15	5	29.15	29.15	-1	3,206	-0.03%
2018/08/09	0	0.00	365	28.71	28.80	-365	3,120	-11.70%	大賣/鉅額交易
2018/08/08	2	29.10	0	0.00	29.15	2	3,105	0.06%
2018/08/07	0	0.00	1	28.75	28.75	-1	3,101	-0.03%
2018/08/03	0	0.00	3	28.58	28.70	-3	3,124	-0.10%
2018/08/02	1	29.05	0	0.00	28.55	1	3,210	0.03%
2018/08/01	7	29.30	3	29.42	29.30	4	3,200	0.12%
2018/07/31	0	0.00	1	28.75	28.90	-1	3,125	-0.03%
2018/07/30	2	28.53	0	0.00	28.50	2	3,174	0.06%
2018/07/27	0	0.00	2	29.15	29.00	-2	3,150	-0.06%
2018/07/26	2	28.50	2	28.70	28.80	0	3,088	0.00%
2018/07/25	360	28.06	0	0.00	28.00	360	3,050	11.80%	大買/鉅額交易
2018/07/24	1	27.30	0	0.00	27.65	1	3,049	0.03%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	1	28.25	0	0.00	28.25	1	3,068	0.03%
2018/07/17	1	27.50	1	27.90	27.90	0	3,004	0.00%
2018/07/12	0	0.00	1	27.60	27.60	-1	2,998	-0.03%
2018/07/11	1	27.35	0	0.00	27.25	1	3,014	0.03%
2018/07/06	2	27.13	0	0.00	27.00	2	2,981	0.07%
2018/07/05	0	0.00	1	27.55	27.40	-1	2,965	-0.03%
2018/06/29	0	0.00	1	28.75	28.65	-1	2,968	-0.03%
2018/06/28	1	28.30	0	0.00	28.20	1	2,964	0.03%
2018/06/22	2	29.93	0	0.00	29.80	2	2,994	0.07%
2018/06/21	1	29.50	2	30.15	30.35	-1	2,983	-0.03%
2018/06/20	6	30.50	1	30.70	29.60	5	2,984	0.17%
2018/06/19	1	30.35	0	0.00	30.20	1	2,875	0.03%
2018/06/14	0	0.00	1	30.75	30.60	-1	2,873	-0.03%
2018/06/13	5	30.93	0	0.00	30.50	5	2,885	0.17%
2018/06/12	0	0.00	1	31.70	31.35	-1	2,876	-0.03%
2018/06/11	1	31.10	0	0.00	31.20	1	2,812	0.04%
2018/06/08	5	31.85	4	32.00	31.65	1	2,811	0.04%
2018/06/07	4	31.35	0	0.00	31.35	4	2,678	0.15%
2018/06/05	31	31.16	0	0.00	31.20	31	2,628	1.18%
2018/06/04	5	31.71	45	31.83	31.65	-40	2,549	-1.57%
2018/06/01	1	29.85	5	30.12	30.30	-4	2,257	-0.18%
2018/05/29	1	29.00	0	0.00	28.75	1	2,157	0.05%
2018/05/25	0	0.00	4	29.54	29.50	-4	2,242	-0.18%
2018/05/21	0	0.00	1	28.70	29.15	-1	2,324	-0.04%
2018/05/17	1	28.20	0	0.00	28.20	1	2,331	0.04%
2018/05/15	1	27.80	0	0.00	27.60	1	2,385	0.04%
2018/05/14	1	27.75	0	0.00	27.95	1	2,503	0.04%
2018/05/11	2	28.10	0	0.00	27.75	2	2,518	0.08%
2018/05/10	0	0.00	4	28.70	28.50	-4	2,502	-0.16%
2018/05/09	2	28.03	0	0.00	28.10	2	2,442	0.08%
2018/05/07	0	0.00	4	27.84	28.00	-4	2,537	-0.16%
2018/05/04	0	0.00	2	27.25	27.20	-2	2,558	-0.08%
2018/05/02	1	27.05	0	0.00	27.05	1	2,866	0.03%
2018/04/30	1	26.25	1	26.75	27.05	0	2,888	0.00%
2018/04/25	0	0.00	29	26.23	26.80	-29	2,926	-0.99%
2018/04/23	0	0.00	7	28.00	27.30	-7	2,950	-0.24%
2018/04/20	1	27.80	0	0.00	27.90	1	2,972	0.03%
2018/04/17	1	28.35	0	0.00	27.70	1	3,112	0.03%
2018/04/13	0	0.00	1	28.90	28.70	-1	3,268	-0.03%
2018/04/12	7	28.54	0	0.00	28.60	7	3,375	0.21%
2018/04/03	1	29.10	0	0.00	29.00	1	3,846	0.03%
2018/04/02	0	0.00	4	29.45	29.30	-4	4,074	-0.10%
2018/03/30	0	0.00	1	30.25	29.90	-1	4,279	-0.02%
2018/03/28	1	29.10	0	0.00	29.00	1	4,469	0.02%
2018/03/27	0	0.00	1	29.55	29.45	-1	4,517	-0.02%
2018/03/26	2	28.80	2	29.00	29.10	0	4,586	0.00%
2018/03/22	2	30.65	5	30.97	30.30	-3	4,828	-0.06%
2018/03/21	2	30.60	10	30.71	30.50	-8	4,818	-0.17%
2018/03/20	6	30.13	2	30.48	30.20	4	4,910	0.08%
2018/03/19	1	30.25	2	30.55	30.35	-1	5,214	-0.02%
2018/03/14	6	30.57	13	30.64	30.70	-7	5,500	-0.13%
2018/03/13	9	30.24	13	30.43	30.20	-4	5,568	-0.07%
2018/03/12	4	29.90	1	29.85	29.80	3	5,707	0.05%
2018/03/09	5	30.30	7	30.12	29.80	-2	5,995	-0.03%
2018/03/07	10	30.05	3	29.50	29.50	7	6,570	0.11%
2018/03/06	0	0.00	6	30.15	29.90	-6	7,139	-0.08%
2018/03/05	6	29.70	1	30.45	29.50	5	7,613	0.07%
2018/03/02	6	29.51	0	0.00	29.70	6	8,532	0.07%
2018/03/01	0	0.00	7	30.05	30.05	-7	9,335	-0.07%
2018/02/27	14	29.89	8	30.11	29.55	6	9,780	0.06%
2018/02/26	3	29.23	1	29.35	29.25	2	10,582	0.02%
2018/02/23	1	29.70	9	29.56	29.70	-8	11,142	-0.07%
2018/02/22	0	0.00	1	28.10	28.15	-1	11,083	-0.01%
2018/02/21	1	27.55	0	0.00	28.10	1	11,123	0.01%
2018/02/12	0	0.00	1	27.05	26.90	-1	11,121	-0.01%
2018/02/08	3	27.30	0	0.00	27.30	3	11,187	0.03%
2018/02/07	0	0.00	1	28.20	27.65	-1	11,184	-0.01%
2018/02/06	17	27.48	5	28.80	27.00	12	11,193	0.11%
2018/02/02	4	30.35	0	0.00	30.30	4	11,130	0.04%
2018/02/01	0	0.00	2	31.00	30.55	-2	11,193	-0.02%
2018/01/31	1	31.10	3	30.83	30.95	-2	11,212	-0.02%
2018/01/30	8	30.31	0	0.00	30.20	8	11,213	0.07%
2018/01/29	2	31.03	0	0.00	30.90	2	11,289	0.02%
2018/01/26	2	31.90	5	32.00	31.60	-3	11,299	-0.03%
2018/01/25	2	31.25	9	31.32	31.00	-7	11,107	-0.06%
2018/01/22	2	30.05	0	0.00	30.25	2	11,088	0.02%
2018/01/19	3	30.22	0	0.00	30.30	3	11,475	0.03%
2018/01/18	9	30.62	5	30.30	30.30	4	11,552	0.03%
2018/01/17	1	30.55	0	0.00	30.60	1	11,573	0.01%
2018/01/16	5	30.95	0	0.00	30.95	5	11,591	0.04%
2018/01/12	0	0.00	4	30.64	30.65	-4	11,600	-0.03%
2018/01/11	6	29.77	0	0.00	29.90	6	11,760	0.05%
2018/01/10	7	30.44	0	0.00	30.20	7	11,766	0.06%
2018/01/09	4	31.13	0	0.00	31.30	4	11,798	0.03%
2018/01/08	28	31.42	0	0.00	31.00	28	11,802	0.24%
2018/01/04	3	32.25	0	0.00	32.20	3	11,692	0.03%
2018/01/03	22	32.69	14	32.93	32.55	8	11,661	0.07%
2018/01/02	6	33.18	8	33.02	33.50	-2	11,490	-0.02%