奇鋐 (3017)-元大-鳳山券商分點個股進出

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
739
漲跌
▲27
漲幅
+3.79%
成交量
17,157張
產業
上市電腦週邊類股
1359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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山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
2024/06/14	15	733.54	40.9	717.28	739.00	-25.9	16,351	-0.16%
2024/06/13	19.2	710.37	11	706.82	712.00	8.2	16,374	0.05%
2024/06/12	29.1	652.68	9	653.78	688.00	20.1	16,554	0.12%
2024/06/11	12	662.01	19	661.39	665.00	-7	16,612	-0.04%
2024/06/07	22.1	641.88	15	633.33	620.00	7.1	16,898	0.04%
2024/06/06	11.1	661.56	9	658.22	660.00	2.1	16,971	0.01%
2024/06/05	8.2	694.87	5	696.80	685.00	3.2	16,966	0.02%
2024/06/04	4.4	724.52	2	738.45	721.00	2.4	17,070	0.01%
2024/06/03	7.8	754.64	6	764.67	736.00	1.8	17,277	0.01%
2024/05/31	12.2	776.14	9	774.89	769.00	3.2	17,343	0.02%
2024/05/30	5.1	793.56	3.1	790.40	781.00	2	16,912	0.01%
2024/05/29	10.2	804.77	12.3	808.73	811.00	-2	16,902	-0.01%
2024/05/28	6.2	779.38	6	766.03	783.00	0.1	16,938	0.00%
2024/05/27	8.2	737.64	8.1	734.02	738.00	0.1	16,984	0.00%
2024/05/24	15.6	699.92	171	704.56	706.00	-155.4	16,980	-0.92%	大賣/鉅額交易
2024/05/23	91.4	704.25	18.5	698.12	708.00	73	16,910	0.43%
2024/05/22	78	658.65	8	652.88	660.00	70	16,711	0.42%
2024/05/21	5	648.80	6	645.00	650.00	-1	16,800	-0.01%
2024/05/20	9.1	644.56	7	651.57	638.00	2.1	16,830	0.01%
2024/05/17	3	662.29	4	658.50	660.00	-1	16,839	-0.01%
2024/05/16	5	654.41	3.2	665.84	651.00	1.8	16,884	0.01%
2024/05/15	8.1	659.44	12.5	656.66	644.00	-4.4	16,784	-0.03%
2024/05/14	6.2	632.21	5	629.00	645.00	1.2	16,719	0.01%
2024/05/13	10.2	646.20	9	649.56	626.00	1.2	16,823	0.01%
2024/05/10	8.4	643.85	6	642.50	638.00	2.4	16,855	0.01%
2024/05/09	9.8	653.23	7	655.28	654.00	2.8	17,255	0.02%
2024/05/08	9.2	668.39	9	668.00	663.00	0.2	17,262	0.00%
2024/05/07	4	662.78	4	668.75	674.00	0	17,568	0.00%
2024/05/06	10.2	678.93	9.1	680.78	662.00	1.1	17,471	0.01%
2024/05/03	13	660.39	14	660.65	662.00	-1	17,273	-0.01%
2024/05/02	4	655.51	3	648.35	656.00	1	17,248	0.01%
2024/04/30	9	652.44	12.1	651.05	654.00	-3.1	17,183	-0.02%
2024/04/29	14	633.50	11	636.18	626.00	3	17,187	0.02%
2024/04/26	11	649.19	12.4	654.29	642.00	-1.4	17,374	-0.01%
2024/04/25	7	638.49	7.1	636.19	620.00	0	17,079	0.00%
2024/04/24	3.2	633.69	11.3	622.95	634.00	-8	16,953	-0.05%
2024/04/23	5	581.00	4	583.75	577.00	1	17,056	0.01%
2024/04/22	12.3	582.79	6	581.34	567.00	6.3	16,992	0.04%
2024/04/19	9.1	651.67	5.2	625.00	630.00	3.9	16,950	0.02%
2024/04/18	9.6	674.14	10.3	673.67	680.00	-0.8	16,936	0.00%
2024/04/17	8.1	630.57	7.1	634.77	638.00	1	16,835	0.01%
2024/04/16	9.1	601.11	17	605.71	606.00	-7.9	16,828	-0.05%
2024/04/15	5.1	626.51	6.2	628.67	616.00	-1.1	16,832	-0.01%
2024/04/12	6.8	615.45	7.4	621.31	628.00	-0.6	16,897	0.00%
2024/04/11	4	583.39	3.8	585.83	584.00	0.2	16,653	0.00%
2024/04/10	1.1	584.09	0	582.00	555.00	1.1	16,608	0.01%
2024/04/09	3	575.32	3	574.99	577.00	0	16,586	0.00%
2024/04/08	8.2	566.37	10.4	577.25	570.00	-2.2	16,528	-0.01%
2024/04/03	8	547.87	8.1	541.12	546.00	-0.1	16,589	0.00%
2024/04/02	8.2	537.91	7	538.86	533.00	1.2	16,497	0.01%
2024/04/01	7.1	553.88	7	554.16	554.00	0	16,476	0.00%
2024/03/29	15.1	548.94	13	546.70	546.00	2	16,382	0.01%
2024/03/28	10	536.89	9	524.33	542.00	1	16,272	0.01%
2024/03/27	6.3	535.57	4	540.24	534.00	2.3	16,176	0.01%
2024/03/26	4.6	542.20	6	553.54	541.00	-1.5	16,093	-0.01%
2024/03/25	10	583.40	10.1	588.79	583.00	-0.1	15,929	0.00%
2024/03/22	8.1	587.94	8.1	589.38	589.00	0	15,868	0.00%
2024/03/21	13.1	587.00	13.1	581.18	585.00	0	15,767	0.00%
2024/03/20	20.2	578.18	17.1	573.87	567.00	3.1	15,677	0.02%
2024/03/19	14.5	601.35	9.1	599.13	569.00	5.5	15,465	0.04%
2024/03/18	17.1	615.88	16.3	615.14	623.00	0.8	15,226	0.01%
2024/03/15	6.1	577.71	12.8	586.58	599.00	-6.8	15,013	-0.05%
2024/03/14	12.9	564.09	8	564.50	556.00	4.9	14,674	0.03%
2024/03/13	23.2	643.84	21.1	634.84	617.00	2.1	14,414	0.01%
2024/03/12	13.1	621.63	9.4	624.99	643.00	3.7	13,964	0.03%
2024/03/11	18.1	591.03	16	600.20	585.00	2.1	13,651	0.02%
2024/03/08	19.3	589.74	17.1	592.45	574.00	2.2	13,426	0.02%
2024/03/07	22.2	607.15	24.2	620.72	599.00	-2	13,269	-0.02%
2024/03/06	21.2	613.36	21.1	619.62	630.00	0.1	12,946	0.00%
2024/03/05	5.1	566.33	8.3	568.80	585.00	-3.2	12,713	-0.03%
2024/03/04	8	555.63	9	558.88	554.00	-1	12,560	-0.01%
2024/03/01	12.1	540.47	13	540.39	539.00	-0.9	12,472	-0.01%
2024/02/29	9	529.55	9.2	532.27	532.00	-0.2	12,399	0.00%
2024/02/27	4	507.48	4	503.36	508.00	0	12,167	0.00%
2024/02/26	5.1	498.23	2	499.51	500.00	3.1	12,143	0.03%
2024/02/23	2.1	501.88	3	506.00	498.50	-0.9	12,107	-0.01%
2024/02/22	2.7	521.34	4	514.49	520.00	-1.3	12,045	-0.01%
2024/02/21	7.4	494.23	6.1	492.38	495.00	1.3	12,019	0.01%
2024/02/20	2.1	471.20	4	481.99	483.00	-1.9	11,975	-0.02%
2024/02/19	1.4	501.03	0.4	496.54	486.00	1.1	11,954	0.01%
2024/02/16	2.1	536.22	1.3	507.36	510.00	0.8	12,023	0.01%
2024/02/15	0	0.00	5.2	527.70	534.00	-5.2	12,017	-0.04%
2024/02/05	11.1	483.49	12	482.63	485.50	-0.9	11,947	-0.01%
2024/02/02	11.5	478.52	11.2	475.81	478.00	0.4	11,799	0.00%
2024/02/01	11.1	438.94	11	449.36	457.50	0.1	11,601	0.00%
2024/01/31	7.1	421.53	7	420.71	425.50	0.1	11,272	0.00%
2024/01/30	7	411.72	16	417.94	429.50	-9	11,110	-0.08%
2024/01/29	6	386.58	7.1	388.09	390.50	-1.1	10,854	-0.01%
2024/01/26	7.1	384.48	7	383.21	386.00	0.1	10,868	0.00%
2024/01/25	10	390.00	10	390.05	389.50	0	10,898	0.00%
2024/01/24	8	383.56	9	383.17	387.50	-1	10,774	-0.01%
2024/01/23	13	380.31	13	383.23	386.50	0	10,805	0.00%
2024/01/22	8	372.31	9.4	364.74	380.50	-1.4	10,603	-0.01%
2024/01/19	9	343.33	10.3	343.99	346.00	-1.2	10,366	-0.01%
2024/01/18	4.1	345.76	2	338.50	334.50	2.1	10,347	0.02%
2024/01/17	6	350.58	7.3	351.60	343.50	-1.3	10,285	-0.01%
2024/01/16	9.1	341.05	9	337.39	343.00	0.1	10,244	0.00%
2024/01/15	7.2	337.28	8	336.19	334.00	-0.8	10,224	-0.01%
2024/01/12	14	352.82	11.5	353.18	350.00	2.6	10,164	0.03%
2024/01/11	6	339.50	10.8	338.28	346.50	-4.8	9,909	-0.05%
2024/01/10	0.1	328.00	2	323.52	329.00	-1.9	9,844	-0.02%
2024/01/09	8	311.31	10.1	311.25	315.00	-2.1	9,708	-0.02%
2024/01/08	3.2	309.33	0	0.00	301.50	3.2	9,633	0.03%
2024/01/05	0	0.00	4	321.50	323.50	-4	9,475	-0.04%
2024/01/04	10	323.89	9	321.11	319.00	1	9,564	0.01%
2024/01/03	7	329.29	6	330.50	329.00	1	9,628	0.01%
2024/01/02	6	331.00	4	330.03	329.50	2	9,615	0.02%
2023/12/29	6	326.67	100.7	335.45	336.50	-94.7	9,631	-0.98%
2023/12/28	93	328.54	5	325.70	318.00	88	9,477	0.93%
2023/12/27	8	322.88	19	321.98	324.50	-11	9,478	-0.12%
2023/12/26	7	307.36	16	307.59	311.00	-9	9,542	-0.09%
2023/12/25	0	309.50	62	309.50	309.50	-62	9,822	-0.63%
2023/12/22	0.1	307.04	1	303.00	307.00	-0.9	9,954	-0.01%
2023/12/21	3	296.83	2	299.25	301.50	1	10,189	0.01%
2023/12/20	2	302.50	1	301.00	299.50	1	10,278	0.01%
2023/12/19	1.1	297.10	0	0.00	302.50	1.1	10,483	0.01%
2023/12/18	0	300.00	0	0.00	299.50	0	10,603	0.00%
2023/12/15	4.1	302.35	5	304.70	298.00	-1	10,803	-0.01%
2023/12/14	4	307.88	5	308.20	306.00	-1	10,986	-0.01%
2023/12/13	1	304.00	1.1	307.59	300.50	-0.1	11,067	0.00%
2023/12/12	7	309.36	9.4	307.61	306.50	-2.4	11,063	-0.02%
2023/12/11	8	308.75	7	304.93	308.00	1	11,153	0.01%
2023/12/08	1.3	306.38	2	305.25	304.50	-0.7	11,191	-0.01%
2023/12/07	0.4	300.50	2.1	298.01	301.50	-1.7	11,204	-0.01%
2023/12/06	76.5	299.21	3	298.17	296.50	73.5	11,269	0.65%
2023/12/05	12	284.00	11	284.41	286.00	1	11,267	0.01%
2023/12/04	5.2	296.25	1	303.50	290.50	4.2	11,225	0.04%
2023/12/01	1	303.01	0	0.00	302.50	1	11,216	0.01%
2023/11/30	2.2	300.48	2	300.50	308.00	0.2	11,223	0.00%
2023/11/29	1	301.50	1	301.00	301.00	0	11,179	0.00%
2023/11/28	6	300.00	4	299.25	300.50	2	11,199	0.02%
2023/11/27	7.2	303.50	1	310.50	298.00	6.2	11,295	0.05%
2023/11/24	3	321.00	3	320.67	322.50	0	11,225	0.00%
2023/11/22	1	325.00	1	329.00	327.00	0	11,240	0.00%
2023/11/21	5.1	332.92	2	331.04	327.00	3.1	11,394	0.03%
2023/11/20	7	327.43	17.2	326.54	329.50	-10.2	11,601	-0.09%
2023/11/17	13	318.08	2	320.00	318.00	11	11,533	0.10%
2023/11/16	2.1	311.84	3	315.32	316.00	-1	11,591	-0.01%
2023/11/15	15	324.12	8	322.32	313.50	7	11,587	0.06%
2023/11/14	7	327.57	4	326.13	325.00	3	11,556	0.03%
2023/11/13	3	314.83	5	312.30	318.50	-2	11,586	-0.02%
2023/11/10	7	315.79	8	317.25	314.50	-1	11,647	-0.01%
2023/11/09	4	317.00	6.1	317.84	316.50	-2.1	11,745	-0.02%
2023/11/08	4.1	315.10	5	319.00	313.00	-0.9	11,836	-0.01%
2023/11/07	5	309.90	4	311.25	311.00	1	11,949	0.01%
2023/11/06	4	313.83	31	311.08	315.00	-27	12,182	-0.22%
2023/11/03	1	297.00	129	296.74	297.00	-128	12,505	-1.02%	大賣/鉅額交易
2023/11/02	6	298.17	6	297.75	299.50	0	12,747	0.00%
2023/11/01	81	284.48	1	286.00	285.50	80	13,055	0.61%
2023/10/31	88	304.53	29	287.76	283.50	59	13,293	0.44%
2023/10/27	7	298.43	2	300.00	296.50	5	13,680	0.04%
2023/10/26	9	306.06	2	307.25	301.50	7	13,925	0.05%
2023/10/25	16	313.97	4	315.75	313.00	12	14,064	0.09%
2023/10/24	1	317.00	12	316.88	318.00	-11	14,224	-0.08%
2023/10/23	10	304.50	67	306.57	297.00	-57	14,195	-0.40%
2023/10/20	68	294.75	2.1	310.86	308.50	65.9	14,432	0.46%
2023/10/19	3	294.83	2	295.75	299.00	1	14,621	0.01%
2023/10/18	12.1	304.54	7	306.29	294.00	5.1	14,918	0.03%
2023/10/17	5.2	324.94	2	325.71	319.50	3.2	15,011	0.02%
2023/10/16	3	330.67	3	330.33	325.50	0	15,049	0.00%
2023/10/13	4	337.38	5	337.10	337.00	-1	15,194	-0.01%
2023/10/12	4	343.88	4	345.00	342.00	0	15,286	0.00%
2023/10/11	4	344.38	4	343.88	336.50	0	15,413	0.00%
2023/10/06	22	348.75	21	346.60	348.50	1	15,690	0.01%
2023/10/05	22	348.91	21	347.50	344.00	1	15,923	0.01%
2023/10/04	22.1	338.45	25	336.28	345.00	-2.9	15,976	-0.02%
2023/10/03	16	342.35	20	345.45	340.00	-4	15,965	-0.02%
2023/10/02	20	345.63	90.3	344.92	342.50	-70.3	16,091	-0.44%
2023/09/28	24.3	336.11	26.1	331.87	341.00	-1.8	16,017	-0.01%
2023/09/27	22	315.27	22.6	314.41	321.00	-0.6	15,898	0.00%
2023/09/26	77.2	309.93	102.2	312.99	313.50	-25.1	15,995	-0.16%	大賣/
2023/09/25	19	297.79	22.3	299.05	297.00	-3.3	16,091	-0.02%
2023/09/22	18	293.47	18	297.81	297.50	0	16,369	0.00%
2023/09/21	5.2	275.98	4	278.75	280.00	1.2	16,169	0.01%
2023/09/20	106.1	292.32	8.2	281.37	281.00	98	16,119	0.61%	大買/
2023/09/19	6.3	285.99	56.1	289.52	278.00	-49.8	16,033	-0.31%
2023/09/18	3.1	302.52	115	294.19	293.50	-111.9	15,942	-0.70%	大賣/鉅額交易
2023/09/15	3.1	317.77	3	316.50	320.00	0.1	15,953	0.00%
2023/09/14	112	315.33	3	314.83	318.00	109	16,122	0.68%	大買/鉅額交易
2023/09/13	5.1	304.24	4	301.88	304.00	1.1	16,333	0.01%
2023/09/12	4	307.24	3	308.83	306.00	1	16,622	0.01%
2023/09/11	9.3	319.60	8.1	322.20	311.50	1.2	16,910	0.01%
2023/09/08	3	343.83	1	345.50	337.00	2	16,934	0.01%
2023/09/07	30	340.50	28	341.98	342.00	2	17,183	0.01%
2023/09/06	6	340.35	8.1	343.14	343.50	-2.1	17,207	-0.01%
2023/09/05	3	327.83	0	0.00	330.50	3	17,309	0.02%
2023/09/04	4	327.75	104	327.91	328.50	-100	17,401	-0.57%	大賣/
2023/09/01	101.1	332.64	12	332.13	329.00	89.1	17,523	0.51%	大買/
2023/08/31	19	333.99	21	330.02	334.50	-2	17,651	-0.01%
2023/08/30	78	342.35	12	343.96	335.50	66	17,734	0.37%
2023/08/29	1.1	333.72	4	334.25	335.00	-2.9	17,933	-0.02%
2023/08/28	2.3	345.84	2	348.18	338.50	0.3	18,015	0.00%
2023/08/25	2.2	356.63	1	355.00	354.00	1.2	18,063	0.01%
2023/08/24	16.4	382.28	16.3	387.42	387.00	0.2	17,950	0.00%
2023/08/23	0.4	362.75	1	360.00	356.00	-0.6	17,909	0.00%
2023/08/22	0.2	356.77	135	361.92	350.50	-134.8	18,218	-0.74%	大賣/鉅額交易
2023/08/21	4.1	350.64	6.2	354.71	353.50	-2.1	18,518	-0.01%
2023/08/18	41.2	348.42	0.3	358.22	352.00	40.9	18,472	0.22%
2023/08/17	12	355.22	79.3	354.15	363.00	-67.3	18,342	-0.37%
2023/08/16	5	345.20	5.1	343.20	350.00	-0.1	18,270	0.00%
2023/08/15	2.4	338.21	6.2	338.44	343.50	-3.9	18,323	-0.02%
2023/08/14	18.1	317.47	18.4	319.23	319.00	-0.3	18,425	0.00%
2023/08/11	20	318.25	21.1	316.59	321.00	-1.1	18,409	-0.01%
2023/08/10	13.4	326.97	6	318.58	314.50	7.4	18,368	0.04%
2023/08/09	12.1	356.52	11.1	359.88	349.00	1	18,241	0.01%
2023/08/08	10	354.12	15	355.33	358.00	-5	17,976	-0.03%
2023/08/07	12	349.58	12	351.88	349.50	0	17,883	0.00%
2023/08/04	131.1	329.33	7	322.21	338.00	124.1	17,657	0.70%	大買/鉅額交易
2023/08/02	31	317.60	30.1	321.22	315.50	1	17,537	0.01%
2023/08/01	40	330.65	42	327.74	328.00	-2	17,424	-0.01%
2023/07/31	141.1	359.68	99.1	325.39	322.00	42	17,773	0.24%	大買/
2023/07/28	3	342.68	2	339.00	352.00	1	17,986	0.01%
2023/07/27	7	352.59	6.2	356.07	340.00	0.9	17,903	0.00%
2023/07/26	16	343.25	13	345.30	343.50	3	17,910	0.02%
2023/07/25	22	355.32	22	354.67	340.50	0	17,963	0.00%
2023/07/24	18.1	347.65	18	346.22	344.00	0.1	17,926	0.00%
2023/07/21	3	307.35	5.4	322.59	339.00	-2.3	17,679	-0.01%
2023/07/20	26	307.48	27.1	304.92	308.50	-1.1	17,321	-0.01%
2023/07/19	5	291.40	5	291.80	291.50	0	17,096	0.00%
2023/07/18	5	282.70	5.1	289.09	293.00	-0.1	17,121	0.00%
2023/07/17	4.3	284.03	3	284.17	285.00	1.3	17,009	0.01%
2023/07/14	3	289.50	5	293.20	293.50	-2	16,859	-0.01%
2023/07/13	7	301.57	7.1	300.51	288.00	-0.1	16,774	0.00%
2023/07/12	14	288.75	14.2	288.86	287.50	-0.2	16,420	0.00%
2023/07/11	0	284.50	1	283.01	283.50	-1	16,252	-0.01%
2023/07/10	9	273.28	3	273.50	273.00	6	16,127	0.04%
2023/07/07	5.2	271.84	9	270.78	270.00	-3.8	16,187	-0.02%
2023/07/06	0.1	274.45	0	0.00	273.50	0.1	16,032	0.00%
2023/07/05	7.1	280.53	6	283.83	280.50	1.1	15,958	0.01%
2023/07/04	16.1	296.91	12	292.13	292.00	4.1	15,805	0.03%
2023/07/03	9	288.56	8	289.19	293.00	1	15,627	0.01%
2023/06/30	70	251.57	70.2	267.45	271.00	-0.2	15,257	0.00%
2023/06/29	1	244.00	0	0.00	246.50	1	14,969	0.01%
2023/06/28	0	242.00	0	0.00	241.50	0	15,263	0.00%
2023/06/27	3.2	244.77	5.1	237.52	235.00	-1.9	15,506	-0.01%
2023/06/26	5	245.30	5	246.80	250.00	0	15,806	0.00%
2023/06/21	2.1	250.43	0	0.00	249.50	2.1	15,760	0.01%
2023/06/20	4.1	252.61	4	254.25	252.00	0.1	16,021	0.00%
2023/06/19	2	256.51	3.2	252.66	254.50	-1.2	16,419	-0.01%
2023/06/16	66	243.73	67	246.33	247.00	-1	16,302	-0.01%
2023/06/15	4.1	235.37	1	238.00	237.00	3.1	16,089	0.02%
2023/06/14	4	220.40	10	218.76	224.00	-6	15,750	-0.04%
2023/06/13	25	217.70	27	218.76	219.50	-2	15,654	-0.01%
2023/06/12	9.1	204.34	2.3	207.24	205.50	6.7	15,370	0.04%
2023/06/09	2	209.50	0.1	211.02	209.50	1.9	15,293	0.01%
2023/06/08	1	203.47	1	200.00	200.50	0	15,073	0.00%
2023/06/07	2	206.00	2.1	208.47	208.00	-0.1	14,973	0.00%
2023/06/06	5.3	203.25	5	204.40	203.50	0.3	14,812	0.00%
2023/06/05	1.1	198.85	2	196.50	200.00	-0.9	14,614	-0.01%
2023/06/02	11.2	204.91	10	204.30	202.00	1.2	14,364	0.01%
2023/06/01	4	205.00	5	200.90	207.00	-1	14,049	-0.01%
2023/05/31	3	200.99	3	202.33	197.50	0	13,851	0.00%
2023/05/30	1	201.02	0	0.00	201.50	1	13,707	0.01%
2023/05/29	3.1	207.73	2	209.25	206.00	1.1	13,717	0.01%
2023/05/26	8	205.26	29	203.62	208.00	-21	13,795	-0.15%
2023/05/25	37	194.68	16	196.59	197.50	21	13,401	0.16%
2023/05/24	0	0.00	1	184.50	187.00	-1	12,993	-0.01%
2023/05/23	9.1	182.50	8	183.31	182.50	1.1	12,930	0.01%
2023/05/22	4	182.38	4	182.25	182.50	0	12,861	0.00%
2023/05/19	1	181.99	3.1	182.18	184.00	-2.1	12,758	-0.02%
2023/05/18	6	181.83	8.2	184.35	186.00	-2.1	12,576	-0.02%
2023/05/17	5	177.41	4	179.13	178.00	1	12,319	0.01%
2023/05/15	4.1	170.77	4	170.75	171.00	0.1	11,977	0.00%
2023/05/12	1	173.50	2	172.84	177.50	-1	11,896	-0.01%
2023/05/11	6.1	177.41	4	178.75	174.50	2.1	11,760	0.02%
2023/05/10	0	177.00	6.2	179.59	178.50	-6.2	11,609	-0.05%
2023/05/09	3	181.00	4.1	181.25	183.00	-1	11,432	-0.01%
2023/05/08	5.1	182.49	4	182.61	181.50	1	11,312	0.01%
2023/05/05	12.1	180.91	12	178.54	181.00	0.1	11,073	0.00%
2023/05/04	15	172.23	15.1	173.49	175.50	0	10,617	0.00%
2023/05/03	1	164.00	0	164.50	163.00	1	10,134	0.01%
2023/05/02	15.1	164.93	17.2	163.07	166.00	-2.1	10,026	-0.02%
2023/04/28	15	153.87	18.3	154.04	157.50	-3.3	9,717	-0.03%
2023/04/27	17.3	152.13	15	152.50	153.50	2.3	9,459	0.02%
2023/04/26	0	0.00	1	139.50	146.00	-1	9,136	-0.01%
2023/04/25	0.2	140.07	1	141.50	141.50	-0.8	9,007	-0.01%
2023/04/24	1	143.50	1	144.50	144.00	0	8,916	0.00%
2023/04/21	1	148.39	2	143.50	143.00	-1	8,814	-0.01%
2023/04/20	0.2	146.43	1.5	146.00	147.50	-1.3	8,651	-0.02%
2023/04/19	1	151.50	1.1	152.88	151.00	-0.1	8,530	0.00%
2023/04/18	3.2	153.16	2	150.50	152.50	1.2	8,516	0.01%
2023/04/17	9	155.45	7	157.00	156.00	2	8,347	0.02%
2023/04/14	0	0.00	2	153.00	153.00	-2	8,208	-0.02%
2023/04/13	2.1	149.94	2	150.48	149.50	0	8,043	0.00%
2023/04/12	6	152.33	9	155.11	154.50	-3	7,957	-0.04%
2023/04/11	8	147.95	6.1	148.45	149.50	2	7,732	0.03%
2023/04/10	2	147.50	3	147.83	148.50	-1	7,604	-0.01%
2023/04/07	12	142.92	13	145.04	144.50	-1	7,470	-0.01%
2023/04/06	24	142.46	15	142.00	142.00	9	7,388	0.12%
2023/03/31	15	141.50	15	140.67	141.00	0	7,282	0.00%
2023/03/30	13	141.81	13	142.58	142.00	0	7,269	0.00%
2023/03/29	27.1	143.33	33	142.17	142.50	-5.9	7,205	-0.08%
2023/03/28	18	143.25	19.1	142.20	142.00	-1.1	6,912	-0.02%
2023/03/27	35.1	148.01	34.1	149.70	148.50	1	6,662	0.01%
2023/03/24	18	139.97	18	140.61	142.50	0	6,298	0.00%
2023/03/23	18.1	138.25	24.1	138.46	138.50	-6	6,175	-0.10%
2023/03/22	26	131.56	22.1	134.30	136.50	3.9	5,757	0.07%
2023/03/21	0.1	125.00	13.2	123.69	126.50	-13.2	5,149	-0.26%
2023/03/20	3	121.33	3.2	120.69	119.00	-0.2	4,971	0.00%
2023/03/16	1	115.99	2	117.25	115.00	-1	4,838	-0.02%
2023/03/15	1	114.50	0	0.00	114.50	1	5,047	0.02%
2023/03/13	0	0.00	0	111.50	112.50	0	5,747	0.00%
2023/03/10	0	113.50	0	0.00	113.50	0	5,772	0.00%
2023/03/07	0.1	118.00	0	0.00	118.00	0.1	5,778	0.00%
2023/03/06	0.4	119.50	0	119.00	119.50	0.4	5,804	0.01%
2023/03/02	1	117.50	1.5	118.33	119.00	-0.5	5,902	-0.01%
2023/03/01	1	116.50	2	117.76	119.00	-1	6,022	-0.02%
2023/02/24	17	122.35	28	121.82	120.50	-11	6,042	-0.18%
2023/02/22	3	112.83	1	114.00	115.00	2	5,678	0.04%
2023/02/21	1	114.50	2	115.50	115.00	-1	5,652	-0.02%
2023/02/20	1	112.50	1	114.50	114.50	0	5,686	0.00%
2023/02/16	0	0.00	1	115.50	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	1	116.50	115.00	-1	5,991	-0.02%
2023/02/14	10	115.85	1	115.50	115.50	9	5,955	0.15%
2023/02/13	2	117.00	7	116.36	117.50	-5	5,961	-0.08%
2023/02/10	1	114.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	0	116.50	2	116.50	116.00	-2	5,894	-0.03%
2023/02/08	0	115.50	3	115.17	115.00	-3	5,839	-0.05%
2023/02/07	3	109.50	0	0.00	110.50	3	5,763	0.05%
2023/02/06	0	109.00	0	0.00	111.50	0	5,778	0.00%
2023/02/03	6	111.84	1	112.00	112.00	5	5,698	0.09%
2023/02/02	3	108.02	7	110.00	112.00	-4	5,683	-0.07%
2023/02/01	7	104.64	5	105.90	107.50	2	5,661	0.04%
2023/01/31	7	108.07	0	0.00	106.00	7	5,633	0.12%
2023/01/30	0	110.00	2	110.00	109.50	-2	5,610	-0.04%
2023/01/13	1	108.00	0	107.50	107.00	1	5,815	0.02%
2023/01/12	2	109.00	0	0.00	109.50	2	5,908	0.03%
2023/01/11	0	0.00	1	110.50	110.50	-1	5,982	-0.02%
2023/01/09	0	0.00	2	109.75	110.50	-2	6,199	-0.03%
2023/01/06	2	106.75	1	107.50	107.50	1	6,241	0.02%
2023/01/05	4	109.37	1	109.00	108.50	3	6,307	0.05%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/29	1	107.50	2	110.00	110.00	-1	6,950	-0.01%
2022/12/28	2	109.99	0	0.00	108.50	2	7,231	0.03%
2022/12/27	5	112.00	1	112.50	112.00	4	7,296	0.05%
2022/12/22	1	110.00	3	111.83	113.00	-2	7,479	-0.03%
2022/12/21	2.1	109.76	0	0.00	109.00	2.1	7,492	0.03%
2022/12/20	1	113.00	1	111.00	111.50	0	7,465	0.00%
2022/12/19	1.1	110.97	0	0.00	112.00	1.1	7,423	0.01%
2022/12/16	5	115.80	3	116.50	115.00	2	7,354	0.03%
2022/12/15	0	117.50	0	0.00	116.50	0	7,274	0.00%
2022/12/14	1	115.50	5	115.10	116.00	-4	7,307	-0.05%
2022/12/13	1	114.50	2	115.25	114.00	-1	7,378	-0.01%
2022/12/12	3	113.67	3	114.50	114.50	0	7,364	0.00%
2022/12/09	1	115.00	2	115.25	115.50	-1	7,331	-0.01%
2022/12/07	15.3	116.84	5	113.40	112.50	10.3	7,291	0.14%
2022/12/06	2	126.25	2	126.75	124.00	0	7,067	0.00%
2022/12/05	4	125.63	16.7	126.55	127.00	-12.7	6,830	-0.19%
2022/12/02	0	0.00	1	115.00	115.50	-1	6,412	-0.02%
2022/12/01	1	114.50	8	115.06	114.50	-7	6,418	-0.11%
2022/11/30	1	112.50	0	0.00	113.00	1	6,380	0.02%
2022/11/29	1	112.00	4	111.38	112.00	-3	6,350	-0.05%
2022/11/28	1	112.00	1	111.50	111.50	0	6,341	0.00%
2022/11/25	0	0.00	2	111.50	109.00	-2	6,329	-0.03%
2022/11/24	2	110.50	6	109.92	111.00	-4	6,331	-0.06%
2022/11/23	3	109.83	4	109.13	110.00	-1	6,288	-0.02%
2022/11/22	7	108.00	1	107.50	106.00	6	6,203	0.10%
2022/11/16	0.1	102.00	0	0.00	102.00	0.1	6,146	0.00%
2022/11/15	10	102.25	1	101.50	102.00	9	6,109	0.15%
2022/11/14	4	108.00	2	104.25	104.50	2	6,180	0.03%
2022/11/11	1	110.00	8	110.88	110.00	-7	6,032	-0.12%
2022/11/04	0	0.00	1	105.00	106.00	-1	6,176	-0.02%
2022/11/03	2	104.00	2	105.00	106.50	0	6,505	0.00%
2022/11/02	1	103.00	2	103.50	104.00	-1	6,677	-0.01%
2022/11/01	2	102.50	1	101.50	102.50	1	6,835	0.01%
2022/10/31	1	101.50	0	0.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	5	102.00	101.00	-5	7,098	-0.07%
2022/10/27	0	0.00	11	98.84	99.90	-11	7,025	-0.16%
2022/10/26	1	93.70	0	0.00	93.60	1	6,961	0.01%
2022/10/25	13	96.08	2	93.90	94.50	11	7,021	0.16%
2022/10/24	0	0.00	11	98.05	96.30	-11	7,034	-0.16%
2022/10/21	15	96.48	4.1	97.60	95.40	10.9	7,232	0.15%
2022/10/20	3	98.41	6	99.43	98.80	-3	7,298	-0.04%
2022/10/19	1.1	103.03	2	103.75	100.50	-0.9	7,443	-0.01%
2022/10/18	4	101.70	2	102.50	101.50	2	7,728	0.03%
2022/10/17	5	100.80	1	99.90	101.50	4	7,676	0.05%
2022/10/14	1	107.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	0	0.00	2	107.00	103.50	-2	7,679	-0.03%
2022/10/12	8	106.63	10	105.55	107.00	-2	7,677	-0.03%
2022/10/11	4	105.13	2	107.00	104.00	2	7,667	0.03%
2022/10/07	6	111.92	1	115.50	110.50	5	7,651	0.07%
2022/10/06	11	115.05	6	114.25	116.00	5	7,630	0.07%
2022/10/05	5	120.10	7	119.86	119.50	-2	7,570	-0.03%
2022/10/03	1	107.00	0	0.00	108.00	1	7,618	0.01%
2022/09/30	1	106.50	1	108.50	111.50	0	7,715	0.00%
2022/09/29	1	108.00	1	109.00	108.00	0	7,874	0.00%
2022/09/28	3	113.33	2	113.50	109.00	1	7,978	0.01%
2022/09/26	2	112.00	2	112.50	111.00	0	8,022	0.00%
2022/09/21	5	117.70	4	116.88	116.00	1	8,174	0.01%
2022/09/20	1	116.00	1	117.00	117.00	0	8,159	0.00%
2022/09/19	0	0.00	0	113.50	113.50	0	8,142	0.00%
2022/09/16	2	113.50	2	114.00	113.50	0	8,157	0.00%
2022/09/14	0	0.00	1	113.00	113.50	-1	8,289	-0.01%
2022/09/13	0	0.00	1	115.50	113.00	-1	8,435	-0.01%
2022/09/12	1	110.00	2.2	111.91	112.00	-1.2	8,485	-0.01%
2022/09/08	2	106.25	2	107.25	107.50	0	8,486	0.00%
2022/09/07	2	106.00	1	107.00	105.50	1	8,494	0.01%
2022/09/06	7	102.36	0	0.00	102.00	7	8,492	0.08%
2022/09/05	1	103.50	1	102.50	103.50	0	8,586	0.00%
2022/09/02	0	0.00	1	106.00	105.50	-1	8,634	-0.01%
2022/09/01	13.2	106.68	0	0.00	105.50	13.2	8,692	0.15%
2022/08/31	0	0.00	3	108.00	108.50	-3	8,743	-0.03%
2022/08/30	0.1	108.00	0.2	108.00	107.50	-0.1	8,780	0.00%
2022/08/29	0	0.00	16	108.13	108.00	-16	8,954	-0.18%
2022/08/25	14	113.86	12	113.71	112.00	2	8,989	0.02%
2022/08/24	4	117.13	1	117.50	117.00	3	8,989	0.03%
2022/08/22	0	0.00	5	116.80	117.00	-5	9,174	-0.05%
2022/08/19	3.2	116.54	2.1	116.50	117.00	1.1	9,415	0.01%
2022/08/18	1.1	118.98	0	0.00	119.50	1.1	9,735	0.01%
2022/08/16	3	118.33	3	119.17	119.00	0	10,639	0.00%
2022/08/15	2.1	119.76	7	117.72	119.50	-4.9	10,651	-0.05%
2022/08/12	7	114.93	2	116.50	117.50	5	10,695	0.05%
2022/08/11	4	113.00	5	113.90	114.50	-1	10,707	-0.01%
2022/08/10	13	113.81	14	114.39	112.50	-1	10,693	-0.01%
2022/08/09	9	118.44	6	119.25	119.00	3	10,339	0.03%
2022/08/08	4	116.75	5	115.70	118.00	-1	10,169	-0.01%
2022/08/05	6	111.67	2	112.00	112.50	4	10,008	0.04%
2022/08/04	2	113.00	2	112.50	113.00	0	9,857	0.00%
2022/08/03	0	0.00	1	113.50	115.00	-1	9,804	-0.01%
2022/08/02	1	115.00	1	114.50	115.00	0	9,884	0.00%
2022/08/01	3	116.33	3	117.17	115.50	0	9,904	0.00%
2022/07/29	16	118.25	15	117.53	118.00	1	9,828	0.01%
2022/07/28	8	116.63	10	115.80	117.00	-2	9,825	-0.02%
2022/07/27	3	114.67	4	114.50	116.00	-1	9,627	-0.01%
2022/07/26	6	113.83	12.1	113.79	114.00	-6.1	9,545	-0.06%
2022/07/25	6	110.67	12.2	109.05	112.50	-6.2	9,366	-0.07%
2022/07/21	6	104.83	2	103.75	105.50	4	9,142	0.04%
2022/07/20	2	106.25	0	0.00	105.00	2	9,118	0.02%
2022/07/19	2	102.50	6.1	104.34	105.00	-4.1	9,191	-0.04%
2022/07/18	2	102.00	6	103.42	104.00	-4	9,222	-0.04%
2022/07/14	2	98.20	1	101.00	101.00	1	9,371	0.01%
2022/07/13	10	98.54	9	97.96	96.80	1	9,530	0.01%
2022/07/12	1	96.40	2	96.35	96.00	-1	9,385	-0.01%
2022/07/11	2.1	98.47	4	98.75	98.40	-2	9,361	-0.02%
2022/07/08	7	94.00	7	95.17	96.10	0	9,174	0.00%
2022/07/07	1	82.60	2	84.65	87.40	-1	9,072	-0.01%
2022/07/06	1	84.00	2	83.85	82.60	-1	8,964	-0.01%
2022/07/04	3	86.27	3	86.67	85.30	0	9,143	0.00%
2022/07/01	2	90.70	2	88.30	86.90	0	9,169	0.00%
2022/06/30	5	94.26	4	93.50	93.10	1	9,079	0.01%
2022/06/29	1	96.90	1	97.30	97.10	0	9,182	0.00%
2022/06/27	8	99.04	9	99.71	99.90	-1	10,427	-0.01%
2022/06/24	1	94.50	5	94.90	95.40	-4	10,640	-0.04%
2022/06/23	1	94.00	2	94.60	93.90	-1	10,989	-0.01%
2022/06/22	2	94.60	4	93.45	92.60	-2	11,371	-0.02%
2022/06/21	20	97.29	12	97.16	98.10	8	11,436	0.07%
2022/06/20	11	99.91	5	98.96	98.00	6	11,817	0.05%
2022/06/17	25	103.52	27	104.76	103.00	-2	12,397	-0.02%
2022/06/16	0	0.00	20	104.50	103.50	-20	12,956	-0.15%
2022/06/15	1	106.00	0	106.50	106.00	1	13,337	0.01%
2022/06/14	8	105.56	0	0.00	108.00	8	13,563	0.06%
2022/06/13	0	103.50	0	0.00	106.00	0	13,810	0.00%
2022/06/10	14	104.71	0.1	105.00	105.00	14	14,157	0.10%
2022/06/09	8.2	105.00	2	104.75	105.00	6.2	14,408	0.04%
2022/06/08	3	107.17	3	107.50	107.50	0	14,810	0.00%
2022/06/07	17.2	106.94	28	106.86	108.00	-10.9	15,523	-0.07%
2022/06/06	7	111.00	6	111.25	111.00	1	15,767	0.01%
2022/06/02	2	113.50	1	113.00	112.00	1	16,055	0.01%
2022/06/01	15	113.73	3	112.33	112.50	12	16,225	0.07%
2022/05/31	5.1	111.60	10	112.45	113.00	-5	16,439	-0.03%
2022/05/30	11	114.55	6	114.17	114.50	5	16,554	0.03%
2022/05/27	15	115.43	12	114.42	113.50	3	16,680	0.02%
2022/05/26	22	117.30	23	117.07	117.00	-1	16,551	-0.01%
2022/05/25	14	115.61	20	116.90	118.00	-6	16,330	-0.04%
2022/05/24	11	113.68	9	113.72	109.00	2	16,110	0.01%
2022/05/23	1	112.50	2	110.75	112.00	-1	16,307	-0.01%
2022/05/20	6	110.92	7	110.57	109.50	-1	16,605	-0.01%
2022/05/19	3	107.50	2	108.50	111.00	1	16,725	0.01%
2022/05/18	3	108.67	8	108.94	109.00	-5	17,036	-0.03%
2022/05/16	2	105.50	1	105.00	104.50	1	17,465	0.01%
2022/05/13	1	104.00	2	104.25	105.00	-1	17,601	-0.01%
2022/05/12	7	102.86	17	102.47	102.00	-10	17,747	-0.06%
2022/05/11	2	104.00	4	104.00	103.50	-2	18,072	-0.01%
2022/05/10	2	104.75	70	102.07	105.50	-68	18,149	-0.37%
2022/05/09	12	102.13	12	101.96	101.00	0	18,376	0.00%
2022/05/06	3	105.33	93	105.33	105.50	-90	18,654	-0.48%
2022/05/05	112	108.52	2	109.50	108.00	110	18,938	0.58%	大買/鉅額交易
2022/05/04	51	104.98	0	0.00	105.00	51	19,012	0.27%
2022/05/03	8	107.38	9	105.39	106.00	-1	19,277	-0.01%
2022/04/29	0	0.00	1	106.00	104.50	-1	19,729	-0.01%
2022/04/28	0	0.00	1	104.00	103.50	-1	20,507	0.00%
2022/04/27	5	103.50	5	101.00	104.00	0	21,072	0.00%
2022/04/26	1	105.00	1	108.00	103.00	0	21,428	0.00%
2022/04/25	1	104.00	1	105.00	105.00	0	21,669	0.00%
2022/04/22	2	109.00	100.3	110.00	107.00	-98.3	21,647	-0.45%
2022/04/21	0	0.00	12.2	112.21	113.50	-12.2	21,616	-0.06%
2022/04/20	6	108.08	7	108.29	107.50	-1	21,379	0.00%
2022/04/19	114.4	109.60	7.2	108.33	106.00	107.2	21,257	0.50%	大買/鉅額交易
2022/04/18	0.1	104.00	0	0.00	103.50	0.1	20,999	0.00%
2022/04/15	0	0.00	120	105.58	104.50	-120	20,972	-0.57%	大賣/鉅額交易
2022/04/14	61	108.48	4	108.00	108.00	57	20,931	0.27%
2022/04/13	4	106.50	4	105.50	105.50	0	20,946	0.00%
2022/04/12	2	105.50	0	0.00	105.50	2	20,977	0.01%
2022/04/11	8.1	106.07	22	108.45	106.50	-14	20,947	-0.07%
2022/04/08	7	113.00	7	112.43	112.00	0	20,789	0.00%
2022/04/07	5.1	112.87	73	113.83	111.00	-67.9	20,651	-0.33%
2022/04/06	3	113.33	112.1	112.81	113.00	-109.1	20,526	-0.53%	大賣/鉅額交易
2022/04/01	5	114.30	3	114.33	114.50	2	20,440	0.01%
2022/03/31	163	118.38	7	119.07	116.50	156	20,269	0.77%	大買/鉅額交易
2022/03/30	116.1	122.30	17	123.68	117.00	99.1	19,995	0.50%	大買/
2022/03/29	3	119.33	6	118.17	116.50	-3	19,004	-0.02%
2022/03/28	1	115.00	2	117.75	119.00	-1	18,706	-0.01%
2022/03/25	1	116.00	5.1	115.61	117.00	-4.1	18,350	-0.02%
2022/03/24	5.1	111.80	3	111.17	111.50	2.1	17,934	0.01%
2022/03/23	20	117.50	24	117.13	115.00	-4	17,788	-0.02%
2022/03/22	26.1	116.10	25	116.38	118.00	1.1	17,269	0.01%
2022/03/21	10	110.80	4	112.38	112.50	6	16,587	0.04%
2022/03/18	13	109.15	8.1	109.12	110.00	4.9	15,987	0.03%
2022/03/17	1.1	107.48	7	106.29	106.50	-5.9	15,551	-0.04%
2022/03/16	10	106.30	8	104.19	106.00	2	15,400	0.01%
2022/03/15	7.1	110.90	6	111.42	106.00	1.1	15,788	0.01%
2022/03/14	12	122.46	2.3	122.10	117.00	9.7	15,461	0.06%
2022/03/11	13	121.62	21	121.90	122.50	-8	15,218	-0.05%
2022/03/10	51.1	120.27	46.2	119.38	119.50	4.9	14,819	0.03%
2022/03/09	3	114.50	15	111.77	116.00	-12	14,134	-0.08%
2022/03/08	12	108.00	10.2	108.10	105.50	1.8	13,742	0.01%
2022/03/07	4.2	107.50	5	106.90	105.50	-0.8	13,508	-0.01%
2022/03/04	6	113.92	6	114.75	113.00	0	13,440	0.00%
2022/03/03	0.2	108.13	0	0.00	112.00	0.2	13,288	0.00%
2022/03/02	5	110.60	4.3	109.93	108.50	0.7	13,178	0.01%
2022/03/01	0	0.00	1	112.50	111.00	-1	13,077	-0.01%
2022/02/25	8.2	113.76	17.1	111.74	110.00	-9	13,177	-0.07%
2022/02/24	12	113.54	12	113.58	113.00	0	13,279	0.00%
2022/02/23	56.1	114.54	45	114.08	114.50	11.1	13,465	0.08%
2022/02/22	15	111.73	9	110.56	110.00	6	13,330	0.05%
2022/02/21	14.3	110.42	0	0.00	110.00	14.3	13,121	0.11%
2022/02/18	10	110.80	10	111.90	114.00	0	12,934	0.00%
2022/02/17	11.3	110.51	10.3	111.01	112.50	1	12,625	0.01%
2022/02/16	2	103.75	13	104.00	103.00	-11	12,365	-0.09%
2022/02/15	7	103.86	8	103.56	103.00	-1	12,811	-0.01%
2022/02/14	3	106.17	3	105.17	105.50	0	13,044	0.00%
2022/02/11	9	106.89	4	107.13	106.00	5	13,289	0.04%
2022/02/10	1	104.50	4	104.25	104.00	-3	13,683	-0.02%
2022/02/09	15	104.33	12.5	104.16	106.00	2.5	13,551	0.02%
2022/02/08	9	99.99	14	99.17	101.50	-5	13,291	-0.04%
2022/02/07	11.1	92.86	12	94.07	95.40	-0.9	12,990	-0.01%
2022/01/26	8.3	92.37	8.2	92.16	92.80	0.1	12,748	0.00%
2022/01/25	10	94.26	13	93.43	92.30	-3	12,853	-0.02%
2022/01/24	17	96.45	19	96.28	95.00	-2	12,721	-0.02%
2022/01/21	16	99.66	16	100.13	99.20	0	12,384	0.00%
2022/01/20	22	96.35	21	97.10	98.00	1	11,863	0.01%
2022/01/19	7	94.04	12.3	94.10	95.70	-5.3	11,540	-0.05%
2022/01/18	8	91.40	19	91.85	91.20	-11	11,474	-0.10%
2022/01/17	14	88.67	5	87.58	89.20	9	11,991	0.08%
2022/01/14	2	83.05	2	83.15	83.90	0	13,041	0.00%
2022/01/12	0	0.00	1	85.90	87.00	-1	13,220	-0.01%
2022/01/11	1	88.10	4	88.15	86.90	-3	13,280	-0.02%
2022/01/10	0	0.00	2	87.70	87.40	-2	13,273	-0.02%
2022/01/07	4	87.13	2	86.45	86.30	2	13,285	0.02%
2022/01/05	1	90.20	3	89.90	90.20	-2	13,306	-0.02%
2022/01/04	7	89.51	11	89.72	88.80	-4	13,290	-0.03%
2022/01/03	3	89.50	3	89.73	89.00	0	13,260	0.00%
2021/12/29	0	0.00	4	88.45	88.70	-4	13,371	-0.03%
2021/12/27	1	87.70	1	87.60	87.50	0	13,660	0.00%
2021/12/24	0	0.00	2	88.05	87.70	-2	13,957	-0.01%
2021/12/23	2	87.15	10	88.00	87.00	-8	14,098	-0.06%
2021/12/22	0	0.00	1	87.10	87.10	-1	14,289	-0.01%
2021/12/21	6	86.03	1	85.90	86.00	5	14,801	0.03%
2021/12/20	5	85.30	0	0.00	85.10	5	15,089	0.03%
2021/12/17	5	87.24	0	0.00	86.90	5	15,701	0.03%
2021/12/16	9	88.73	15	88.19	89.20	-6	16,278	-0.04%
2021/12/15	16	86.89	31	86.72	86.70	-15	16,645	-0.09%
2021/12/13	0	0.00	1	88.00	89.10	-1	17,018	-0.01%
2021/12/10	5	89.38	1.1	89.50	87.80	4	16,987	0.02%
2021/12/09	59.1	93.69	33	93.38	88.70	26.1	16,870	0.15%
2021/12/08	2	88.90	5	89.00	89.30	-3	16,151	-0.02%
2021/12/07	1	88.10	3	88.20	87.60	-2	16,191	-0.01%
2021/12/06	11	88.61	0	0.00	89.20	11	16,177	0.07%
2021/12/03	0	0.00	1	88.50	87.70	-1	16,217	-0.01%
2021/12/02	0.2	86.50	1	86.00	86.00	-0.9	16,447	-0.01%
2021/12/01	2	88.90	22	89.15	88.50	-20	16,551	-0.12%
2021/11/30	3	87.60	8.2	88.33	88.40	-5.2	16,673	-0.03%
2021/11/29	7	85.67	7	84.40	86.50	0	16,724	0.00%
2021/11/26	4	85.58	10	84.99	85.40	-6	16,819	-0.04%
2021/11/25	2	86.25	1	85.80	85.80	1	16,717	0.01%
2021/11/24	23	88.35	12	87.79	87.30	11	16,584	0.07%
2021/11/23	28.1	89.86	22	89.94	89.50	6.1	16,358	0.04%
2021/11/22	24.1	89.79	12	88.62	88.40	12.1	15,994	0.08%
2021/11/19	8	87.18	7	87.56	87.60	1	15,509	0.01%
2021/11/18	2	84.48	6	84.47	83.50	-4	15,085	-0.03%
2021/11/17	5	82.50	1	82.50	82.50	4	14,939	0.03%
2021/11/15	10	81.50	6	81.33	81.20	4	14,880	0.03%
2021/11/12	12.2	83.60	5	83.14	81.50	7.2	14,743	0.05%
2021/11/11	4	89.98	5	89.40	89.40	-1	14,245	-0.01%
2021/11/10	12	87.48	13	87.93	88.40	-1	14,017	-0.01%
2021/11/09	27	86.36	52	85.74	87.50	-25	13,647	-0.18%
2021/11/03	0	0.00	1	81.30	81.30	-1	13,560	-0.01%
2021/11/02	28	83.32	9	82.01	80.20	19	13,624	0.14%
2021/11/01	3	82.43	2	82.90	82.20	1	13,410	0.01%
2021/10/29	1	81.90	4	82.65	82.90	-3	13,341	-0.02%
2021/10/28	15	82.32	15	81.81	81.00	0	13,297	0.00%
2021/10/27	17	80.94	15	81.00	82.10	2	13,022	0.02%
2021/10/26	10	81.40	42	81.20	82.10	-32	12,753	-0.25%
2021/10/25	48	84.20	38	84.17	84.30	10	12,388	0.08%
2021/10/22	53	82.53	54.2	83.42	85.00	-1.2	11,636	-0.01%
2021/10/21	13	78.13	17	77.49	77.30	-4	10,514	-0.04%
2021/10/20	1	75.60	1	75.60	75.50	0	10,320	0.00%
2021/10/19	1	75.00	0	0.00	75.60	1	10,344	0.01%
2021/10/18	1	73.10	0	0.00	73.10	1	10,344	0.01%
2021/10/15	1	73.10	0	0.00	72.90	1	10,439	0.01%
2021/10/13	6	74.23	6	72.48	71.80	0	10,700	0.00%
2021/10/12	1	74.40	0	0.00	73.00	1	10,765	0.01%
2021/10/07	0	0.00	12	76.19	76.50	-12	10,886	-0.11%
2021/10/06	2	75.08	0	0.00	73.80	2	11,078	0.02%
2021/10/05	0	0.00	6	75.20	75.60	-6	11,232	-0.05%
2021/10/04	4	74.68	5	73.86	73.60	-1	11,267	-0.01%
2021/10/01	5	76.52	0.8	74.40	73.60	4.2	11,609	0.04%
2021/09/30	2.2	78.74	2	79.15	79.20	0.2	11,868	0.00%
2021/09/29	8	79.44	13	79.68	79.00	-5	11,895	-0.04%
2021/09/28	41.6	82.80	24	82.03	79.80	17.6	11,976	0.15%
2021/09/27	25	84.51	9	83.62	84.30	16	11,730	0.14%
2021/09/24	16	83.97	26.8	83.47	83.70	-10.8	11,591	-0.09%
2021/09/23	10	81.52	26	81.76	83.30	-16	11,156	-0.14%
2021/09/22	25	79.26	26	79.33	79.80	-1	10,860	-0.01%
2021/09/17	12	77.39	15	78.08	78.80	-3	10,794	-0.03%
2021/09/16	2	75.90	4	75.78	76.30	-2	10,785	-0.02%
2021/09/15	0	0.00	2	74.35	73.90	-2	11,133	-0.02%
2021/09/14	1	74.90	2	74.65	74.70	-1	11,581	-0.01%
2021/09/13	1	75.20	1	74.70	74.30	0	12,616	0.00%
2021/09/10	2	75.30	8	76.10	75.30	-6	13,771	-0.04%
2021/09/08	4	74.18	0	0.00	73.50	4	14,454	0.03%
2021/09/07	18	76.72	17	76.46	76.60	1	14,388	0.01%
2021/09/06	7	76.39	21	76.44	76.40	-14	14,153	-0.10%
2021/09/03	52	75.89	32	75.88	75.30	20	14,045	0.14%
2021/09/02	3	74.77	1	74.80	74.90	2	14,085	0.01%
2021/09/01	4	71.90	1	72.00	73.10	3	14,587	0.02%
2021/08/30	1	69.10	0	0.00	69.70	1	15,755	0.01%
2021/08/24	3	70.70	4	69.30	69.80	-1	16,100	-0.01%
2021/08/23	0	0.00	1	72.30	72.40	-1	16,291	-0.01%
2021/08/17	2	69.10	5	68.14	67.80	-3	16,693	-0.02%
2021/08/16	31	69.89	31	68.57	69.50	0	16,721	0.00%
2021/08/13	15	72.43	18	71.09	71.00	-3	16,674	-0.02%
2021/08/12	12	72.95	8	72.96	72.50	4	16,647	0.02%
2021/08/11	40	73.09	38	72.27	72.30	2	16,658	0.01%
2021/08/10	48	75.94	45	72.14	73.00	3	16,637	0.02%
2021/08/09	27	78.13	23	76.80	76.80	4	16,444	0.02%
2021/08/06	2	77.60	0	0.00	79.40	2	16,208	0.01%
2021/08/05	1	77.80	2	77.30	76.80	-1	16,215	-0.01%
2021/08/04	7	78.80	13	78.09	77.80	-6	16,376	-0.04%
2021/08/03	3	77.30	4	76.00	77.70	-1	16,493	-0.01%
2021/08/02	5	74.34	1	75.00	75.00	4	16,477	0.02%
2021/07/29	1	74.20	0	0.00	74.90	1	16,839	0.01%
2021/07/28	0	0.00	4	73.43	74.80	-4	17,040	-0.02%
2021/07/27	0	0.00	2	75.10	75.10	-2	17,077	-0.01%
2021/07/26	0	0.00	1	75.80	75.60	-1	17,193	-0.01%
2021/07/23	2	75.35	0	0.00	74.80	2	17,292	0.01%
2021/07/22	3	75.90	1	75.50	75.00	2	17,352	0.01%
2021/07/21	9	75.96	2	75.95	74.60	7	17,580	0.04%
2021/07/20	12	75.39	11	74.62	75.30	1	17,663	0.01%
2021/07/19	2	78.05	3	78.73	77.70	-1	17,492	-0.01%
2021/07/16	1	79.00	1.1	79.69	79.30	-0.1	17,445	0.00%
2021/07/15	6	79.15	0	0.00	79.10	6	17,289	0.03%
2021/07/14	2	81.10	0	0.00	80.50	2	17,237	0.01%
2021/07/13	6	80.45	7	81.40	79.80	-1	17,153	-0.01%
2021/07/12	25	79.87	59	78.75	79.00	-34	16,887	-0.20%
2021/07/09	38	80.87	47	80.04	80.40	-9	16,634	-0.05%
2021/07/08	29	82.76	30	82.82	82.70	-1	16,545	-0.01%
2021/07/07	23.1	82.13	10	80.93	82.10	13.1	16,131	0.08%
2021/07/06	26	78.02	21	77.70	77.60	5	15,659	0.03%
2021/07/05	13	80.15	4	80.90	79.00	9	15,786	0.06%
2021/07/02	6.2	77.65	7	78.17	78.70	-0.9	15,915	-0.01%
2021/07/01	10	79.90	11.1	80.62	79.50	-1.1	15,787	-0.01%
2021/06/30	12	81.63	7	80.20	80.70	5	15,668	0.03%
2021/06/29	19	80.39	4	81.20	81.00	15	15,594	0.10%
2021/06/28	21	81.35	13	82.17	81.10	8	15,419	0.05%
2021/06/25	16	80.81	4	79.80	80.70	12	15,092	0.08%
2021/06/24	8.1	83.96	20	83.66	82.30	-11.9	14,843	-0.08%
2021/06/23	24	82.70	17.1	82.50	82.00	6.9	14,480	0.05%
2021/06/22	36.1	83.50	28	84.32	82.00	8.1	14,077	0.06%
2021/06/21	28	79.73	53.2	78.68	82.00	-25.2	13,136	-0.19%
2021/06/18	7	74.73	20	75.75	77.20	-13	12,122	-0.11%
2021/06/17	0	0.00	1	69.40	70.70	-1	11,358	-0.01%
2021/06/16	22	70.53	21	70.31	69.90	1	11,289	0.01%
2021/06/15	20	70.30	20	70.90	70.90	0	11,253	0.00%
2021/06/11	11	70.64	13	70.71	70.30	-2	11,191	-0.02%
2021/06/10	17	71.47	5	71.18	71.60	12	11,122	0.11%
2021/06/09	31	72.74	26	72.12	71.10	5	10,849	0.05%
2021/06/08	30.2	76.08	389	75.02	75.20	-358.8	10,195	-3.52%	大賣/鉅額交易
2021/06/07	26	73.37	2	72.25	72.00	24	9,144	0.26%
2021/06/04	1	71.00	1	70.60	70.30	0	8,890	0.00%
2021/06/03	4	72.13	5	72.70	72.70	-1	8,864	-0.01%
2021/06/02	2	71.70	2	71.60	71.60	0	8,812	0.00%
2021/06/01	1	74.00	1	73.00	72.40	0	8,693	0.00%
2021/05/31	13	73.43	18	72.99	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	4.1	71.38	71.60	-4.1	8,360	-0.05%
2021/05/27	0	0.00	20	70.26	70.30	-20	8,232	-0.24%
2021/05/26	10	68.80	10	68.60	68.60	0	8,139	0.00%
2021/05/25	2	67.35	5	68.38	68.00	-3	8,104	-0.04%
2021/05/21	0	0.00	2	64.60	64.90	-2	7,908	-0.03%
2021/05/20	2	61.50	2	62.00	60.90	0	7,816	0.00%
2021/05/18	5	61.90	0	0.00	61.70	5	7,774	0.06%
2021/05/17	0	0.00	2	57.00	57.00	-2	7,724	-0.03%
2021/05/14	0	0.00	2	59.15	60.30	-2	7,623	-0.03%
2021/05/13	1	54.00	1	58.50	58.30	0	7,523	0.00%
2021/05/12	13	61.23	5	59.76	57.60	8	7,390	0.11%
2021/05/11	2	63.55	0	0.00	63.80	2	7,200	0.03%
2021/05/07	4	70.05	1	70.00	69.90	3	6,945	0.04%
2021/05/06	0	0.00	1	71.20	69.30	-1	6,817	-0.01%
2021/05/05	35	70.68	48	69.80	69.20	-13	6,649	-0.20%
2021/05/04	6	66.05	1	66.20	67.60	5	6,458	0.08%
2021/05/03	24	70.14	4	68.20	68.10	20	6,366	0.31%
2021/04/28	2.1	70.42	1	70.30	71.70	1.1	6,246	0.02%
2021/04/27	0	0.00	18	71.22	70.50	-18	6,318	-0.28%
2021/04/26	2	69.85	3	69.87	69.60	-1	6,166	-0.02%
2021/04/23	0	0.00	3	66.60	66.60	-3	6,249	-0.05%
2021/04/22	2	66.80	0	0.00	66.60	2	6,534	0.03%
2021/04/21	1	69.50	1	69.10	69.10	0	7,234	0.00%
2021/04/20	4	69.30	1	70.00	69.90	3	7,608	0.04%
2021/04/19	2	69.05	3	68.67	69.20	-1	7,852	-0.01%
2021/04/16	0	0.00	5	68.00	68.40	-5	7,881	-0.06%
2021/04/15	5	68.20	0	0.00	68.30	5	8,132	0.06%
2021/04/14	2	66.95	3	67.40	67.80	-1	8,175	-0.01%
2021/04/13	4	70.08	2	69.55	69.10	2	8,190	0.02%
2021/04/12	3	69.17	17	69.69	68.70	-14	8,233	-0.17%
2021/04/09	23	70.26	8	71.88	69.50	15	8,411	0.18%
2021/04/08	4	71.55	17	72.25	72.40	-13	8,130	-0.16%
2021/04/07	6	68.45	6	68.38	68.90	0	7,746	0.00%
2021/04/06	0	0.00	2	67.50	67.70	-2	7,634	-0.03%
2021/03/31	6	67.17	1	67.70	68.20	5	7,490	0.07%
2021/03/30	1	66.80	1	66.80	66.70	0	7,394	0.00%
2021/03/29	3	67.10	3	66.80	66.50	0	7,363	0.00%
2021/03/26	7	67.07	1	67.10	67.20	6	7,317	0.08%
2021/03/25	3	66.63	9	67.13	67.20	-6	7,256	-0.08%
2021/03/24	1	66.70	5	66.50	66.20	-4	7,234	-0.06%
2021/03/23	1	67.30	27	67.39	67.80	-26	7,203	-0.36%
2021/03/22	0	0.00	2	65.40	65.50	-2	7,134	-0.03%
2021/03/18	0	0.00	1	65.00	65.20	-1	7,232	-0.01%
2021/03/17	0	0.00	2	64.40	64.40	-2	7,289	-0.03%
2021/03/16	0	0.00	1	64.00	63.80	-1	7,470	-0.01%
2021/03/15	3	63.60	0	0.00	63.60	3	7,609	0.04%
2021/03/12	7	64.33	0	0.00	64.20	7	7,722	0.09%
2021/03/11	3	62.83	0	0.00	63.00	3	7,805	0.04%
2021/03/09	3	61.53	5	62.26	61.40	-2	7,927	-0.03%
2021/03/08	1	63.00	0	0.00	63.20	1	8,023	0.01%
2021/03/05	3	63.63	0	0.00	63.70	3	8,172	0.04%
2021/03/04	1	64.30	2	64.40	64.50	-1	8,237	-0.01%
2021/03/02	5	65.80	0	0.00	65.60	5	8,419	0.06%
2021/02/26	13	66.93	2	68.05	66.40	11	8,549	0.13%
2021/02/25	2	66.90	0	0.00	66.90	2	8,558	0.02%
2021/02/24	1	67.00	0	0.00	66.80	1	8,717	0.01%
2021/02/23	1	67.90	1	68.00	68.20	0	9,257	0.00%
2021/02/22	2	68.25	7	68.63	68.70	-5	9,584	-0.05%
2021/02/17	0	0.00	1	66.50	66.90	-1	10,855	-0.01%
2021/02/05	0	0.00	1	64.70	64.40	-1	11,866	-0.01%
2021/02/04	6	64.32	0	0.00	64.30	6	12,974	0.05%
2021/02/03	101	65.77	0	0.00	65.40	101	13,374	0.76%	大買/鉅額交易
2021/02/01	0	0.00	0.8	64.90	65.20	-0.8	14,253	-0.01%
2021/01/28	5	66.28	3	66.67	66.10	2	14,525	0.01%
2021/01/27	4	68.35	3	68.33	68.80	1	14,495	0.01%
2021/01/25	1	69.60	0	0.00	69.60	1	14,546	0.01%
2021/01/22	1	69.30	1	69.30	70.20	0	14,602	0.00%
2021/01/21	110	69.02	0	0.00	69.30	110	14,671	0.75%	大買/鉅額交易
2021/01/20	18	69.52	0	0.00	68.20	18	14,673	0.12%
2021/01/18	5	73.94	6	74.67	73.50	-1	14,768	-0.01%
2021/01/15	10	74.30	2	74.90	74.70	8	14,622	0.05%
2021/01/14	9	74.13	34.1	73.41	75.50	-25.1	14,387	-0.17%
2021/01/13	5	69.26	28	70.11	71.00	-23	13,677	-0.17%
2021/01/12	36	68.57	48	68.63	68.10	-12	13,374	-0.09%
2021/01/11	167	66.82	0	0.00	67.00	167	13,214	1.26%	大買/鉅額交易
2021/01/08	7	67.27	4	67.08	67.90	3	13,389	0.02%
2021/01/07	1	65.00	1	65.80	65.40	0	13,648	0.00%
2021/01/06	3.1	65.18	1	65.40	64.30	2.1	14,153	0.01%
2021/01/05	3	65.80	3	65.67	65.70	0	14,123	0.00%
2021/01/04	5	65.18	3	66.03	67.50	2	14,245	0.01%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/30	10	67.60	11.6	66.28	66.50	-1.6	14,273	-0.01%
2020/12/29	0	0.00	2	67.25	67.00	-2	14,523	-0.01%
2020/12/28	1	66.90	0	69.20	66.80	1	14,671	0.01%
2020/12/25	5	68.16	0	0.00	67.60	5	14,938	0.03%
2020/12/24	1	68.50	0	0.00	68.60	1	15,244	0.01%
2020/12/23	2	67.25	0	0.00	67.60	2	15,581	0.01%
2020/12/22	5	67.42	2	68.00	66.10	3	16,127	0.02%
2020/12/21	7	66.63	2	66.70	66.70	5	16,746	0.03%
2020/12/18	2	67.20	4	67.75	67.40	-2	17,535	-0.01%
2020/12/17	1.1	67.60	2.1	68.07	68.10	-1	17,866	-0.01%
2020/12/16	6	67.12	2	67.57	67.10	4	18,054	0.02%
2020/12/15	9	68.03	6	67.63	67.10	3	18,176	0.02%
2020/12/14	4	69.30	3	69.43	69.40	1	18,524	0.01%
2020/12/11	7	69.14	7	69.19	69.00	0	18,674	0.00%
2020/12/10	19	70.03	5	69.80	69.00	14	18,797	0.07%
2020/12/09	6	71.77	5	71.60	71.40	1	18,740	0.01%
2020/12/08	0	0.00	3	72.30	72.70	-3	18,731	-0.02%
2020/12/07	2	70.90	1	70.80	70.70	1	18,804	0.01%
2020/12/04	5	71.30	1	71.10	71.00	4	18,833	0.02%
2020/12/03	5	71.60	0	0.00	71.90	5	19,037	0.03%
2020/12/02	12	72.76	10	72.93	72.20	2	19,184	0.01%
2020/12/01	6	72.18	2	72.15	72.50	4	19,539	0.02%
2020/11/30	4	74.80	0	0.00	73.90	4	19,890	0.02%
2020/11/27	1	75.10	5	74.44	75.00	-4	20,117	-0.02%
2020/11/26	5	74.82	1	75.30	74.80	4	20,501	0.02%
2020/11/25	8	75.90	2	74.95	74.90	6	21,382	0.03%
2020/11/24	1	76.20	3	77.00	76.50	-2	21,732	-0.01%
2020/11/23	6	76.90	10	76.95	77.20	-4	22,195	-0.02%
2020/11/20	29	77.92	24	76.71	76.50	5	22,460	0.02%
2020/11/19	9	76.46	15	77.05	77.00	-6	22,771	-0.03%
2020/11/18	27	75.47	33	74.80	75.60	-6	23,466	-0.03%
2020/11/17	12	75.49	9	75.77	73.90	3	24,136	0.01%
2020/11/16	13	76.48	12	76.78	77.30	1	25,310	0.00%
2020/11/13	41	76.32	34	76.73	74.90	7	25,493	0.03%
2020/11/12	17	75.00	27	75.42	77.00	-10	24,786	-0.04%
2020/11/11	10	71.05	4	69.70	70.00	6	24,383	0.02%
2020/11/10	7	72.63	14	72.87	71.80	-7	25,039	-0.03%
2020/11/09	2	70.75	13	71.10	71.70	-11	25,864	-0.04%
2020/11/06	11	70.12	6	69.65	68.00	5	26,161	0.02%
2020/11/05	0	0.00	5	69.16	69.00	-5	26,226	-0.02%
2020/11/04	3	67.73	1	67.10	68.40	2	26,856	0.01%
2020/11/03	0	0.00	1	67.30	67.30	-1	26,893	0.00%
2020/11/02	2	66.25	0	0.00	66.10	2	26,996	0.01%
2020/10/30	3.2	67.14	1	67.40	67.30	2.2	27,133	0.01%
2020/10/29	6	66.30	7	67.01	68.00	-1	27,175	0.00%
2020/10/28	3	68.07	7	68.44	68.10	-4	27,176	-0.01%
2020/10/27	1	71.00	3	70.80	70.10	-2	27,215	-0.01%
2020/10/26	10	71.26	4	71.70	70.70	6	27,195	0.02%
2020/10/23	2	69.50	3	69.83	69.60	-1	27,086	0.00%
2020/10/21	0	0.00	3	68.70	68.60	-3	27,374	-0.01%
2020/10/20	1	69.30	0	0.00	69.20	1	27,694	0.00%
2020/10/19	1	69.10	3	69.60	70.40	-2	28,158	-0.01%
2020/10/16	16	69.53	12	68.82	68.10	4	28,794	0.01%
2020/10/15	58	72.70	46	70.99	70.00	12	29,137	0.04%
2020/10/14	11	72.65	12	72.99	74.50	-1	28,840	0.00%
2020/10/13	0	0.00	6	69.45	69.90	-6	28,733	-0.02%
2020/10/12	4	69.23	7	69.39	69.80	-3	29,228	-0.01%
2020/10/08	5	68.72	5	68.68	68.00	0	29,995	0.00%
2020/10/07	1	67.90	2	69.25	69.20	-1	30,206	0.00%
2020/10/06	1	68.10	2	68.50	68.40	-1	30,579	0.00%
2020/10/05	3	66.50	1	67.70	68.00	2	31,163	0.01%
2020/09/30	1	65.00	3	66.97	67.10	-2	31,334	-0.01%
2020/09/29	4	65.70	2	66.20	66.40	2	31,472	0.01%
2020/09/28	17	65.11	25	65.37	65.00	-8	31,283	-0.03%
2020/09/25	15	64.84	19	66.06	65.20	-4	31,030	-0.01%
2020/09/24	30	70.07	24	67.12	65.30	6	30,665	0.02%
2020/09/23	29	70.91	26	71.57	71.00	3	30,315	0.01%
2020/09/22	19	69.79	15	69.11	68.70	4	29,766	0.01%
2020/09/21	6	69.00	4	69.20	68.40	2	29,502	0.01%
2020/09/18	1	69.30	10	68.73	67.30	-9	29,308	-0.03%
2020/09/17	17	68.06	12	67.78	67.60	5	29,221	0.02%
2020/09/16	1	66.80	12	66.22	66.40	-11	28,932	-0.04%
2020/09/15	6	65.48	7	65.76	65.30	-1	28,897	0.00%
2020/09/14	21	64.50	20	63.60	64.60	1	28,820	0.00%
2020/09/11	5	62.78	9	63.33	62.50	-4	28,735	-0.01%
2020/09/10	5	64.96	1	64.60	64.10	4	28,654	0.01%
2020/09/09	24	63.88	26	64.29	64.20	-2	28,507	-0.01%
2020/09/08	20	65.58	22	64.27	65.00	-2	28,407	-0.01%
2020/09/07	32	67.17	35	66.18	66.20	-3	28,177	-0.01%
2020/09/04	10	67.39	13	68.59	68.10	-3	28,119	-0.01%
2020/09/03	149	69.31	123	67.28	67.10	26	27,748	0.09%	大買/大賣/
2020/09/02	45	67.74	37	67.40	67.80	8	27,642	0.03%
2020/09/01	38	68.39	38	67.91	67.20	0	27,412	0.00%
2020/08/31	90	68.93	158	68.72	70.20	-68	27,002	-0.25%	大賣/
2020/08/28	11	64.47	12	64.89	64.60	-1	26,195	0.00%
2020/08/27	42	68.19	53	67.54	67.40	-11	25,895	-0.04%
2020/08/26	46	67.76	47	67.88	67.70	-1	25,662	0.00%
2020/08/25	39	66.88	101	67.16	68.50	-62	25,463	-0.24%	大賣/
2020/08/24	58	65.79	57	65.58	64.70	1	24,705	0.00%
2020/08/21	52	62.35	53	62.50	63.80	-1	24,012	0.00%
2020/08/20	113	62.43	135	59.83	58.50	-22	23,083	-0.10%	大買/大賣/
2020/08/19	27	60.62	51	61.76	62.90	-24	21,579	-0.11%
2020/08/18	7	56.94	7	56.96	57.20	0	20,906	0.00%
2020/08/17	69	57.33	42	57.14	56.50	27	20,757	0.13%
2020/08/14	137	55.30	18	56.01	56.60	119	20,204	0.59%	大買/鉅額交易
2020/08/13	30	54.92	17	54.91	55.60	13	19,182	0.07%
2020/08/12	10	49.04	14	49.74	50.60	-4	18,005	-0.02%
2020/08/11	8	46.20	18	46.44	46.05	-10	17,380	-0.06%
2020/08/10	25	48.52	15	49.24	47.20	10	17,219	0.06%
2020/08/07	0	0.00	7	46.94	47.05	-7	16,564	-0.04%
2020/08/06	6	46.45	4	46.73	46.55	2	16,500	0.01%
2020/08/05	14	46.99	9	46.90	47.30	5	16,438	0.03%
2020/08/04	6	45.66	0	0.00	45.30	6	16,386	0.04%
2020/08/03	10	46.37	4	46.55	45.85	6	16,611	0.04%
2020/07/31	10	46.53	14	46.94	47.20	-4	16,589	-0.02%
2020/07/30	6	46.28	3	46.53	46.25	3	16,571	0.02%
2020/07/29	12	46.70	8	46.32	46.20	4	16,763	0.02%
2020/07/28	1	45.70	4	47.35	46.00	-3	16,880	-0.02%
2020/07/27	5	48.34	5	48.29	47.95	0	16,831	0.00%
2020/07/24	12	49.29	14	49.01	48.55	-2	16,843	-0.01%
2020/07/23	8	52.30	12	51.66	50.90	-4	16,970	-0.02%
2020/07/22	47	50.48	48	51.06	52.30	-1	16,677	-0.01%
2020/07/21	4	48.45	15	48.60	48.30	-11	16,103	-0.07%
2020/07/20	3	46.85	4	46.53	46.90	-1	15,716	-0.01%
2020/07/17	13	46.80	8	47.13	46.45	5	15,672	0.03%
2020/07/16	17	46.41	16	46.51	47.45	1	15,488	0.01%
2020/07/15	139	47.19	161	46.09	45.20	-22	15,185	-0.14%	大買/大賣/
2020/07/14	6	44.82	16	45.10	45.00	-10	14,389	-0.07%
2020/07/13	30	44.76	25	44.21	45.40	5	14,459	0.03%
2020/07/10	28	43.76	88	43.64	42.00	-60	14,131	-0.42%
2020/07/09	55	42.74	32	42.63	43.15	23	13,294	0.17%
2020/07/08	24	41.31	59	41.84	42.60	-35	12,977	-0.27%
2020/07/07	25	40.71	18	40.64	40.60	7	12,567	0.06%
2020/07/06	4	41.36	3	41.32	41.35	1	12,500	0.01%
2020/07/03	14	40.98	0	0.00	40.85	14	12,477	0.11%
2020/07/02	36	42.47	245	43.04	41.85	-209	12,472	-1.68%	大賣/鉅額交易
2020/07/01	0	0.00	219	42.98	42.45	-219	12,266	-1.79%	大賣/鉅額交易
2020/06/30	2	41.63	4	41.30	41.75	-2	12,036	-0.02%
2020/06/29	5	41.30	5	40.80	40.75	0	11,980	0.00%
2020/06/24	17	41.24	1	40.95	40.95	16	11,969	0.13%
2020/06/23	22	41.79	6	41.51	41.25	16	11,948	0.13%
2020/06/22	0	0.00	2	42.38	41.25	-2	11,901	-0.02%
2020/06/19	15	41.80	55	41.89	41.35	-40	11,909	-0.34%
2020/06/18	1	41.50	12	41.38	41.40	-11	11,970	-0.09%
2020/06/17	1	40.95	1	41.05	40.95	0	12,031	0.00%
2020/06/16	0	0.00	13	40.74	40.70	-13	12,087	-0.11%
2020/06/15	0	0.00	3	39.57	39.40	-3	12,332	-0.02%
2020/06/12	24	39.16	2	38.63	39.30	22	12,463	0.18%
2020/06/11	2	40.15	0	0.00	39.75	2	12,588	0.02%
2020/06/10	0	0.00	1	41.30	41.70	-1	12,541	-0.01%
2020/06/09	18	41.89	18	41.43	41.00	0	12,650	0.00%
2020/06/08	0	0.00	2	41.00	40.85	-2	12,472	-0.02%
2020/06/05	2	40.83	2	41.03	40.90	0	12,897	0.00%
2020/06/04	21	41.99	26	41.01	40.85	-5	13,067	-0.04%
2020/06/03	23	41.92	23	42.10	42.10	0	13,037	0.00%
2020/06/02	7	41.64	13	41.73	41.70	-6	12,930	-0.05%
2020/06/01	4	39.98	1	40.35	40.55	3	12,683	0.02%
2020/05/29	3	38.65	10	39.26	39.95	-7	12,475	-0.06%
2020/05/28	10	39.11	4	39.25	38.60	6	12,399	0.05%
2020/05/27	1	37.60	4	37.85	37.60	-3	12,113	-0.02%
2020/05/26	4	37.75	0	0.00	37.90	4	12,229	0.03%
2020/05/25	5	36.74	1	37.55	37.55	4	12,468	0.03%
2020/05/22	12	38.14	5	38.64	37.35	7	12,402	0.06%
2020/05/21	3	38.83	15	38.94	39.50	-12	12,280	-0.10%
2020/05/20	6	37.18	0	0.00	37.80	6	12,207	0.05%
2020/05/19	6	37.36	10	37.35	37.20	-4	12,193	-0.03%
2020/05/18	15	37.15	0	0.00	36.95	15	12,157	0.12%
2020/05/15	0	0.00	2	38.50	38.40	-2	12,003	-0.02%
2020/05/14	11	39.46	0	0.00	39.15	11	11,890	0.09%
2020/05/12	4	40.43	28	40.38	40.55	-24	12,061	-0.20%
2020/05/11	4	40.70	3	40.70	40.85	1	12,049	0.01%
2020/05/08	163	41.03	8	40.78	40.70	155	11,921	1.30%	大買/鉅額交易
2020/05/07	5	41.59	3	41.48	41.95	2	11,597	0.02%
2020/05/06	1	41.30	1	41.70	41.50	0	11,546	0.00%
2020/05/05	14	42.81	4	42.14	42.00	10	11,485	0.09%
2020/05/04	24	40.40	12	41.53	41.80	12	11,259	0.11%
2020/04/30	1	41.10	2	41.30	40.80	-1	11,025	-0.01%
2020/04/29	5	40.28	2	40.38	40.30	3	10,904	0.03%
2020/04/28	20	40.11	35	39.93	39.75	-15	10,784	-0.14%
2020/04/27	7	38.84	14	38.38	38.65	-7	10,366	-0.07%
2020/04/24	0	0.00	1	37.00	37.30	-1	10,092	-0.01%
2020/04/23	4	36.91	2	36.90	36.60	2	9,900	0.02%
2020/04/22	5	34.45	11	36.14	36.95	-6	9,717	-0.06%
2020/04/21	9	37.47	10	36.90	35.70	-1	9,526	-0.01%
2020/04/20	16	37.20	17	36.77	37.50	-1	9,273	-0.01%
2020/04/17	8	35.45	42	35.73	35.25	-34	9,003	-0.38%
2020/04/16	0	0.00	108	35.40	35.10	-108	8,806	-1.23%	大賣/鉅額交易
2020/04/15	18	32.93	36	33.18	33.75	-18	8,357	-0.22%
2020/04/14	21	32.52	0	0.00	32.60	21	8,259	0.25%
2020/04/13	1	32.15	0	0.00	32.10	1	8,284	0.01%
2020/04/09	41	31.87	1	32.45	31.75	40	8,484	0.47%
2020/04/08	51	32.20	1	32.65	32.50	50	8,949	0.56%
2020/04/07	204	32.95	15	32.94	32.80	189	8,900	2.12%	大買/鉅額交易
2020/04/06	1	30.80	1	30.90	31.30	0	8,739	0.00%
2020/03/30	1	29.70	1	29.20	29.95	0	8,808	0.00%
2020/03/27	5	30.48	4	30.15	29.00	1	8,801	0.01%
2020/03/26	8	29.24	13	29.77	30.10	-5	8,744	-0.06%
2020/03/25	3	29.97	1	30.25	29.55	2	8,716	0.02%
2020/03/24	25	29.86	17	29.36	29.10	8	8,576	0.09%
2020/03/23	7	28.81	1	28.90	28.55	6	8,410	0.07%
2020/03/20	53	28.38	12	28.27	28.40	41	8,459	0.48%
2020/03/19	3	27.42	14	27.10	25.85	-11	8,513	-0.13%
2020/03/18	20	27.85	6	27.94	27.50	14	8,237	0.17%
2020/03/17	51	27.84	36	27.16	27.00	15	8,057	0.19%
2020/03/16	36	29.12	74	29.70	28.75	-38	7,850	-0.48%
2020/03/13	47	29.51	0	0.00	30.20	47	7,705	0.61%
2020/03/12	3	33.37	18	32.94	32.20	-15	7,463	-0.20%
2020/03/11	30	35.80	98	35.19	34.50	-68	7,255	-0.94%
2020/03/10	13	33.07	16	33.61	35.15	-3	6,764	-0.04%
2020/03/09	11	33.85	4	34.30	32.45	7	6,540	0.11%
2020/03/06	10	34.27	4	34.15	34.45	6	6,403	0.09%
2020/03/05	6	33.90	10	34.03	34.10	-4	6,383	-0.06%
2020/03/03	1	33.10	0	0.00	33.00	1	6,295	0.02%
2020/03/02	9	32.95	7	32.26	32.55	2	6,250	0.03%
2020/02/27	4	33.51	0	0.00	33.00	4	6,202	0.06%
2020/02/26	18	34.57	20	35.32	34.80	-2	6,050	-0.03%
2020/02/25	3	33.50	5	32.99	33.60	-2	5,733	-0.03%
2020/02/24	7	32.94	48	33.00	33.00	-41	5,674	-0.72%
2020/02/20	1	34.45	1	34.50	34.45	0	5,563	0.00%
2020/02/19	5	34.80	0	0.00	34.75	5	5,557	0.09%
2020/02/18	15	34.72	3	34.87	34.80	12	5,584	0.21%
2020/02/17	1	34.60	0	0.00	34.55	1	5,624	0.02%
2020/02/14	8	34.91	0	0.00	34.95	8	5,613	0.14%
2020/02/13	5	35.39	42.2	35.34	35.00	-37.2	5,576	-0.67%
2020/02/12	37	33.85	2	33.60	33.80	35	5,354	0.65%
2020/02/11	5	33.49	0	0.00	33.55	5	5,358	0.09%
2020/02/07	0	0.00	2	33.40	33.05	-2	5,485	-0.04%
2020/02/06	9	33.89	1	34.00	34.00	8	5,502	0.15%
2020/02/05	7	33.63	0	0.00	33.75	7	5,462	0.13%
2020/02/04	2.2	33.64	2	33.85	34.00	0.2	5,462	0.00%
2020/02/03	2	30.93	2	32.05	32.45	0	5,470	0.00%
2020/01/31	13	34.49	2	35.35	34.15	11	5,387	0.20%
2020/01/30	22	36.00	0	0.00	36.00	22	5,441	0.40%
2020/01/16	2	40.10	0	0.00	40.00	2	5,792	0.03%
2020/01/15	8	39.99	0	0.00	40.00	8	5,982	0.13%
2020/01/14	3	40.05	0	0.00	40.10	3	6,268	0.05%
2020/01/13	1	39.65	0	0.00	39.70	1	6,312	0.02%
2020/01/10	3	39.20	1	39.70	39.15	2	6,470	0.03%
2020/01/09	2	39.85	3	39.80	39.40	-1	6,519	-0.02%
2020/01/08	0	0.00	2	39.90	39.20	-2	6,725	-0.03%
2020/01/07	9	39.78	5	39.65	39.65	4	6,833	0.06%
2020/01/06	17	40.14	0	0.00	39.90	17	7,035	0.24%
2020/01/03	3	41.50	3	41.35	41.25	0	7,078	0.00%
2020/01/02	91	43.09	66	43.12	42.75	25	7,238	0.35%
2019/12/31	5	41.00	1	41.75	41.65	4	7,322	0.05%
2019/12/30	6	40.73	5	40.99	41.00	1	7,451	0.01%
2019/12/27	24	41.52	4	42.40	41.35	20	7,669	0.26%
2019/12/26	23	42.35	3	42.40	42.00	20	7,832	0.26%
2019/12/25	2	41.80	1	41.65	41.70	1	7,730	0.01%
2019/12/24	3	41.55	0	0.00	41.65	3	7,883	0.04%
2019/12/23	3	41.60	4	41.34	41.25	-1	7,908	-0.01%
2019/12/20	4	41.09	1	41.35	41.15	3	7,907	0.04%
2019/12/19	32	40.28	0	0.00	40.80	32	7,920	0.40%
2019/12/18	2	40.25	1	40.55	40.20	1	7,939	0.01%
2019/12/17	6	40.93	1	41.85	40.50	5	8,126	0.06%
2019/12/16	3	41.28	2	40.88	41.00	1	8,033	0.01%
2019/12/13	3	39.28	2	39.30	39.20	1	7,981	0.01%
2019/12/12	5	40.08	0	0.00	39.90	5	8,314	0.06%
2019/12/11	3	40.10	0	0.00	40.00	3	8,393	0.04%
2019/12/09	0	0.00	3	40.30	40.30	-3	8,590	-0.03%
2019/12/06	4	39.88	1	40.15	39.95	3	8,664	0.03%
2019/12/03	2	39.30	0	0.00	39.50	2	9,121	0.02%
2019/11/28	7	39.76	2	39.70	39.65	5	9,492	0.05%
2019/11/25	0	0.00	1	40.50	40.05	-1	10,174	-0.01%
2019/11/22	0	0.00	1	39.85	39.70	-1	10,423	-0.01%
2019/11/18	1	40.80	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	1	41.10	40.95	-1	12,525	-0.01%
2019/11/14	6	40.08	6	39.93	40.10	0	12,677	0.00%
2019/11/13	1	41.15	1	40.50	40.50	0	12,965	0.00%
2019/11/11	2	40.70	2	40.60	40.40	0	13,830	0.00%
2019/11/08	0	0.00	14	40.85	41.55	-14	14,430	-0.10%
2019/11/07	0	0.00	4	41.55	41.05	-4	14,941	-0.03%
2019/11/06	1	42.80	5	42.95	42.00	-4	15,631	-0.03%
2019/11/05	11	42.47	0	0.00	42.75	11	15,919	0.07%
2019/11/04	2	42.20	0	0.00	41.75	2	16,127	0.01%
2019/11/01	2	41.00	5	41.47	41.55	-3	16,260	-0.02%
2019/10/30	3	42.33	3	42.32	42.55	0	17,041	0.00%
2019/10/29	11	42.30	25	42.03	41.95	-14	17,608	-0.08%
2019/10/28	3	43.35	5	43.35	43.10	-2	18,339	-0.01%
2019/10/25	27	43.79	7	43.90	43.35	20	18,774	0.11%
2019/10/24	22	43.80	2	43.55	44.10	20	18,821	0.11%
2019/10/23	5	43.92	33	43.50	43.00	-28	19,290	-0.15%
2019/10/22	11	43.46	3	43.75	43.70	8	20,332	0.04%
2019/10/21	12	43.05	4	43.05	43.15	8	20,961	0.04%
2019/10/18	13	43.38	2	43.48	43.30	11	21,070	0.05%
2019/10/17	21	43.14	1	42.90	43.05	20	21,110	0.09%
2019/10/16	5	43.12	2	43.03	42.75	3	21,209	0.01%
2019/10/15	3	42.72	12	43.17	42.65	-9	21,148	-0.04%
2019/10/14	9	43.26	10	43.61	42.90	-1	21,185	0.00%
2019/10/09	10	42.56	4	42.44	42.65	6	21,276	0.03%
2019/10/08	7	42.95	2	42.90	42.40	5	21,402	0.02%
2019/10/07	5	43.56	11	43.61	42.45	-6	21,383	-0.03%
2019/10/04	3	41.83	2	41.60	41.85	1	20,979	0.00%
2019/10/03	5	41.31	6	41.33	41.90	-1	21,015	0.00%
2019/10/02	3	40.73	7	40.72	41.10	-4	21,005	-0.02%
2019/10/01	0	0.00	1	39.00	39.00	-1	21,123	0.00%
2019/09/27	7	37.94	4	38.53	38.00	3	21,298	0.01%
2019/09/26	2	39.90	6	39.70	39.40	-4	21,422	-0.02%
2019/09/25	3	40.52	0	0.00	40.55	3	21,920	0.01%
2019/09/24	5	41.57	0	0.00	41.10	5	22,596	0.02%
2019/09/23	3	41.45	1	41.75	41.45	2	22,695	0.01%
2019/09/20	4	41.69	8	41.71	41.45	-4	22,956	-0.02%
2019/09/19	3	40.80	0	0.00	40.80	3	23,402	0.01%
2019/09/18	1	40.85	7	40.95	40.85	-6	23,695	-0.03%
2019/09/17	6	41.15	1	40.70	40.70	5	23,761	0.02%
2019/09/16	3	42.73	0	0.00	42.55	3	23,913	0.01%
2019/09/12	3	42.85	1	42.95	42.85	2	24,520	0.01%
2019/09/11	17	41.90	19	42.06	42.45	-2	25,611	-0.01%
2019/09/10	0	0.00	2	42.85	42.00	-2	25,918	-0.01%
2019/09/09	3	43.10	3	43.50	42.65	0	25,965	0.00%
2019/09/06	4	43.25	5	42.90	43.25	-1	25,997	0.00%
2019/09/05	5	42.52	6	42.38	42.30	-1	25,903	0.00%
2019/09/04	11	41.80	14	41.92	42.15	-3	25,949	-0.01%
2019/09/03	11	41.97	8	42.09	41.30	3	26,333	0.01%
2019/09/02	6	42.00	6	41.81	42.45	0	26,674	0.00%
2019/08/30	8	42.23	3	42.12	42.20	5	26,552	0.02%
2019/08/29	4	42.96	4	43.03	43.05	0	26,357	0.00%
2019/08/28	3	42.70	8	42.88	42.90	-5	26,289	-0.02%
2019/08/27	2	44.30	3	45.00	43.70	-1	26,151	0.00%
2019/08/26	14	43.77	12	43.89	44.00	2	26,124	0.01%
2019/08/23	26	45.04	39	45.23	44.90	-13	26,066	-0.05%
2019/08/22	6	45.27	15	45.91	44.85	-9	25,859	-0.03%
2019/08/21	5	44.22	5	42.96	44.55	0	25,391	0.00%
2019/08/20	7	44.46	6	43.83	42.80	1	25,310	0.00%
2019/08/19	5	43.68	4	44.13	43.55	1	25,354	0.00%
2019/08/16	1	44.40	2	43.83	43.45	-1	25,543	0.00%
2019/08/15	5	42.87	17	42.87	42.90	-12	25,530	-0.05%
2019/08/14	34	44.72	18	44.70	43.75	16	25,824	0.06%
2019/08/13	18	43.58	6	43.28	43.70	12	25,797	0.05%
2019/08/12	50	43.31	28	43.54	42.40	22	25,834	0.09%
2019/08/08	44	41.21	69	41.39	42.30	-25	25,657	-0.10%
2019/08/07	34	39.74	30	39.95	39.20	4	25,226	0.02%
2019/08/06	10	38.41	8	39.08	39.05	2	25,345	0.01%
2019/08/05	1	39.45	0	0.00	38.90	1	25,307	0.00%
2019/08/02	5	39.58	7	39.30	39.10	-2	25,515	-0.01%
2019/08/01	17	40.55	11	40.59	40.80	6	25,667	0.02%
2019/07/31	0	0.00	3	40.50	40.60	-3	25,540	-0.01%
2019/07/30	13	41.99	5	41.67	40.95	8	25,754	0.03%
2019/07/29	1	46.60	13	46.12	45.45	-12	25,319	-0.05%
2019/07/26	9	45.44	2	45.50	45.30	7	25,442	0.03%
2019/07/25	8	46.03	2	45.85	45.70	6	25,583	0.02%
2019/07/24	11	44.69	13	45.05	46.90	-2	25,527	-0.01%
2019/07/23	8	43.11	36	44.00	43.20	-28	24,542	-0.11%
2019/07/22	4	41.33	3	41.30	41.40	1	23,868	0.00%
2019/07/19	3	40.28	3	40.88	40.25	0	23,885	0.00%
2019/07/18	8	40.13	0	0.00	39.85	8	23,960	0.03%
2019/07/17	2	40.80	2	40.30	40.80	0	24,172	0.00%
2019/07/16	2	41.40	1	41.50	41.05	1	24,273	0.00%
2019/07/15	2	42.03	4	41.84	41.90	-2	25,003	-0.01%
2019/07/11	0	0.00	3	41.27	41.45	-3	25,498	-0.01%
2019/07/10	1	40.35	1	40.60	40.80	0	25,661	0.00%
2019/07/09	6	39.73	2	39.35	39.90	4	26,240	0.02%
2019/07/08	6	40.23	5	40.02	40.20	1	26,796	0.00%
2019/07/05	6	40.83	4	40.80	40.55	2	26,878	0.01%
2019/07/04	7	40.69	8	41.08	41.15	-1	26,671	0.00%
2019/07/03	65	41.65	57	41.04	41.00	8	26,902	0.03%
2019/07/02	4	42.66	5	42.63	42.80	-1	26,904	0.00%
2019/07/01	4	40.89	15	41.73	42.25	-11	26,499	-0.04%
2019/06/28	7	38.76	8	38.58	38.45	-1	26,440	0.00%
2019/06/27	59	38.64	54	38.52	38.50	5	26,382	0.02%
2019/06/26	44	37.16	55	37.62	38.95	-11	26,184	-0.04%
2019/06/25	5	38.84	7	39.28	38.10	-2	25,692	-0.01%
2019/06/24	4	38.36	2	38.60	38.90	2	25,466	0.01%
2019/06/21	9	39.14	10	39.08	38.00	-1	25,449	0.00%
2019/06/20	8	38.16	14	38.59	39.00	-6	25,223	-0.02%
2019/06/19	21	37.72	33	37.84	37.90	-12	25,180	-0.05%
2019/06/18	16	35.92	7	36.32	35.35	9	24,982	0.04%
2019/06/17	1	35.20	2	35.53	35.60	-1	24,647	0.00%
2019/06/14	3	36.13	1	36.35	35.10	2	24,735	0.01%
2019/06/13	1	35.60	0	0.00	35.95	1	24,689	0.00%
2019/06/12	0	0.00	3	35.80	35.55	-3	24,771	-0.01%
2019/06/11	21	36.51	19	36.22	36.15	2	24,897	0.01%
2019/06/10	7	35.28	21	35.24	35.90	-14	24,438	-0.06%
2019/06/05	20	32.95	22	33.10	32.30	-2	24,125	-0.01%
2019/06/04	1	32.40	0	0.00	32.45	1	24,182	0.00%
2019/06/03	4	32.75	3	32.95	32.70	1	24,303	0.00%
2019/05/31	7	33.23	11	33.42	33.60	-4	24,420	-0.02%
2019/05/30	8	32.73	7	32.63	32.55	1	24,453	0.00%
2019/05/29	26	31.88	25	31.74	32.30	1	24,765	0.00%
2019/05/28	8	32.92	4	33.29	32.60	4	25,141	0.02%
2019/05/27	0	0.00	2	32.60	32.50	-2	25,170	-0.01%
2019/05/24	7	33.34	3	33.70	32.20	4	25,386	0.02%
2019/05/23	10	32.50	6	32.49	32.95	4	25,066	0.02%
2019/05/22	7	34.82	4	34.46	34.25	3	24,779	0.01%
2019/05/21	6	34.77	5	35.44	35.60	1	24,518	0.00%
2019/05/20	10	35.25	9	35.56	34.35	1	24,024	0.00%
2019/05/17	14	37.99	1	38.40	36.00	13	23,691	0.05%
2019/05/16	5	40.42	0	0.00	39.70	5	23,149	0.02%
2019/05/15	14	42.35	10	42.40	41.95	4	22,880	0.02%
2019/05/14	4	39.93	11	41.15	42.50	-7	22,821	-0.03%
2019/05/13	14	40.78	2	40.78	40.10	12	22,711	0.05%
2019/05/10	1	40.05	5	40.88	40.80	-4	22,735	-0.02%
2019/05/09	14	41.50	1	43.00	40.00	13	22,433	0.06%
2019/05/08	5	42.82	8	42.76	42.65	-3	21,888	-0.01%
2019/05/07	10	44.66	14	44.51	42.85	-4	21,520	-0.02%
2019/05/06	4	43.24	3	44.28	44.40	1	20,771	0.00%
2019/05/03	4	44.18	7	44.18	44.05	-3	20,311	-0.01%
2019/05/02	3	43.08	4	42.74	42.85	-1	19,694	-0.01%
2019/04/30	35	41.96	47	41.73	42.80	-12	19,425	-0.06%
2019/04/29	3	38.85	6	40.07	40.00	-3	18,879	-0.02%
2019/04/26	15	40.08	6	39.81	39.80	9	18,621	0.05%
2019/04/25	2	40.10	0	0.00	41.20	2	18,384	0.01%
2019/04/24	31	41.28	29	41.02	40.70	2	18,213	0.01%
2019/04/23	7	39.91	2	40.75	40.30	5	17,968	0.03%
2019/04/22	10	42.10	7	41.95	41.75	3	17,814	0.02%
2019/04/19	14	43.57	18	42.76	42.00	-4	17,647	-0.02%
2019/04/18	6	43.10	4	42.73	42.80	2	16,714	0.01%
2019/04/17	22	43.39	46	43.14	43.25	-24	16,338	-0.15%
2019/04/16	3	41.35	2	42.03	41.50	1	15,775	0.01%
2019/04/15	37	41.72	51	42.18	42.90	-14	15,316	-0.09%
2019/04/12	40	39.20	23	39.11	39.15	17	14,558	0.12%
2019/04/11	4	37.13	10	37.21	37.00	-6	13,796	-0.04%
2019/04/10	6	35.82	1	36.00	35.80	5	13,578	0.04%
2019/04/09	26	37.33	15	37.64	36.00	11	13,459	0.08%
2019/04/08	25	36.02	30	37.11	36.70	-5	13,052	-0.04%
2019/04/03	9	36.04	1	36.15	35.70	8	12,792	0.06%
2019/04/02	16	35.93	25	36.63	35.50	-9	12,819	-0.07%
2019/04/01	29	34.58	28	35.06	34.95	1	12,422	0.01%
2019/03/29	7	34.34	1	34.35	34.20	6	12,350	0.05%
2019/03/28	9	34.32	1	34.30	34.55	8	12,263	0.07%
2019/03/27	3	34.95	3	34.92	34.65	0	12,117	0.00%
2019/03/26	5	34.83	5	34.50	34.40	0	12,030	0.00%
2019/03/25	98	35.69	102	35.35	35.20	-4	11,929	-0.03%	大賣/
2019/03/22	20	36.19	20	35.73	35.20	0	11,773	0.00%
2019/03/21	26	34.74	98	34.78	36.45	-72	11,187	-0.64%
2019/03/20	3	32.87	2	33.00	33.15	1	10,221	0.01%
2019/03/19	28	33.38	5	33.60	32.60	23	10,131	0.23%
2019/03/18	3	32.50	3	32.78	32.80	0	9,959	0.00%
2019/03/15	2	32.60	1	32.45	32.00	1	9,958	0.01%
2019/03/14	2	33.78	7	33.28	33.35	-5	9,769	-0.05%
2019/03/13	2	32.35	2	32.90	32.90	0	9,497	0.00%
2019/03/12	87	33.19	31	32.53	32.35	56	9,430	0.59%
2019/03/06	10	33.15	13	33.06	32.55	-3	9,038	-0.03%
2019/03/05	0	0.00	4	33.03	32.50	-4	8,940	-0.04%
2019/03/04	48	34.97	58	34.04	34.60	-10	8,668	-0.12%
2019/02/27	6	33.25	2	33.33	33.65	4	8,208	0.05%
2019/02/26	2	32.78	3	32.63	32.65	-1	7,623	-0.01%
2019/02/25	5	31.29	21	31.16	32.60	-16	7,160	-0.22%
2019/02/22	5	29.95	5	29.90	29.65	0	6,641	0.00%
2019/02/21	16	29.41	10	29.25	29.50	6	6,597	0.09%
2019/02/20	2	30.00	2	30.15	29.85	0	6,526	0.00%
2019/02/19	40	29.88	38	30.00	30.10	2	6,514	0.03%
2019/02/18	2	29.78	16	30.09	30.35	-14	6,402	-0.22%
2019/02/15	8	28.90	9	29.09	28.95	-1	6,161	-0.02%
2019/02/14	5	28.70	37	28.90	28.70	-32	6,005	-0.53%
2019/02/13	1	28.90	17	28.86	29.10	-16	5,835	-0.27%
2019/02/12	7	27.74	10	27.92	27.70	-3	5,516	-0.05%
2019/02/11	40	26.05	11	26.25	26.95	29	5,120	0.57%
2019/01/30	23	25.32	23	25.47	25.05	0	4,825	0.00%
2019/01/28	2	24.70	3	24.80	24.80	-1	4,675	-0.02%
2019/01/25	1	25.00	2	25.18	25.05	-1	4,631	-0.02%
2019/01/24	0	0.00	1	25.30	25.40	-1	4,551	-0.02%
2019/01/22	61	26.08	51	26.13	25.20	10	4,570	0.22%
2019/01/21	10	25.95	10	25.55	26.10	0	4,428	0.00%
2019/01/18	1	25.50	1	25.40	25.45	0	4,385	0.00%
2019/01/17	30	25.73	30	25.62	25.50	0	4,385	0.00%
2019/01/16	32	25.60	35	25.69	25.55	-3	4,362	-0.07%
2019/01/14	124	26.79	118	26.91	26.20	6	4,274	0.14%	大買/大賣/
2019/01/11	31	25.85	33	25.86	26.40	-2	4,041	-0.05%
2019/01/10	2	25.43	3	25.72	25.75	-1	3,931	-0.03%
2019/01/09	1	25.25	3	25.43	25.60	-2	3,900	-0.05%
2019/01/08	34	25.37	36	25.40	25.75	-2	3,825	-0.05%
2019/01/07	1	24.90	7	24.76	25.10	-6	3,713	-0.16%
2019/01/04	12	24.20	8	24.34	24.20	4	3,713	0.11%
2019/01/03	3	24.93	1	25.40	24.95	2	3,699	0.05%
2019/01/02	16	25.73	5	25.95	25.65	11	3,744	0.29%
2018/12/28	0	0.00	3	24.95	25.25	-3	3,649	-0.08%
2018/12/27	10	25.25	11	25.09	24.75	-1	3,635	-0.03%
2018/12/26	8	25.04	5	24.68	24.65	3	3,569	0.08%
2018/12/25	11	25.54	5	25.56	25.50	6	3,481	0.17%
2018/12/24	3	25.93	8	25.96	26.30	-5	3,306	-0.15%
2018/12/22	3	24.50	10	24.65	25.15	-7	3,061	-0.23%
2018/12/21	0	0.00	3	23.73	24.10	-3	3,010	-0.10%
2018/12/20	2	23.55	2	23.45	23.45	0	3,039	0.00%
2018/12/19	4	24.48	4	24.41	24.25	0	3,053	0.00%
2018/12/18	2	23.95	4	24.70	24.30	-2	3,002	-0.07%
2018/12/17	10	25.12	1	24.80	24.75	9	2,934	0.31%
2018/12/14	30	24.93	32	25.09	25.10	-2	2,794	-0.07%
2018/12/12	2	24.40	2	24.20	24.25	0	2,699	0.00%
2018/12/10	2	24.45	2	24.40	24.55	0	2,628	0.00%
2018/12/07	3	24.27	1	24.50	24.40	2	2,518	0.08%
2018/12/06	2	23.00	4	23.35	23.35	-2	2,449	-0.08%
2018/12/05	0	0.00	1	24.00	24.50	-1	2,391	-0.04%
2018/12/04	1	24.30	0	0.00	24.35	1	2,368	0.04%
2018/12/03	5	24.91	3	24.95	24.90	2	2,341	0.09%
2018/11/28	4	22.60	4	22.55	22.50	0	2,059	0.00%
2018/11/20	2	22.25	1	22.15	22.00	1	2,474	0.04%
2018/11/16	1	22.20	2	21.95	21.90	-1	2,370	-0.04%
2018/11/02	0	0.00	1	21.50	21.40	-1	2,549	-0.04%
2018/10/30	2	20.68	1	20.65	20.60	1	2,544	0.04%
2018/10/23	2	21.33	0	0.00	21.10	2	2,624	0.08%
2018/10/18	3	21.95	0	0.00	22.10	3	2,710	0.11%
2018/10/16	1	22.55	0	0.00	22.15	1	2,697	0.04%
2018/10/11	1	22.95	1	22.95	22.95	0	2,724	0.00%
2018/10/09	2	25.00	0	0.00	25.45	2	2,708	0.07%
2018/10/05	4	26.63	0	0.00	26.50	4	2,617	0.15%
2018/10/04	2	27.35	0	0.00	27.25	2	2,592	0.08%
2018/10/02	3	28.08	4	28.10	27.95	-1	2,632	-0.04%
2018/10/01	21	27.74	21	27.97	28.05	0	2,591	0.00%
2018/09/28	1	27.25	0	0.00	27.25	1	2,561	0.04%
2018/09/27	1	26.60	0	0.00	26.75	1	2,543	0.04%
2018/09/25	0	0.00	57	27.80	27.90	-57	2,447	-2.33%
2018/09/21	1	28.00	0	0.00	28.00	1	2,424	0.04%
2018/09/20	0	0.00	60	27.76	27.75	-60	2,410	-2.49%
2018/09/12	1	27.60	0	0.00	27.60	1	2,485	0.04%
2018/09/10	0	0.00	20	27.30	27.05	-20	2,687	-0.74%
2018/09/05	0	0.00	10	28.70	28.60	-10	2,744	-0.36%
2018/09/03	32	29.44	4	29.10	28.60	28	2,875	0.97%
2018/08/31	4	28.76	5	29.09	29.25	-1	2,797	-0.04%
2018/08/30	20	28.45	22	28.58	28.60	-2	2,678	-0.07%
2018/08/29	0	0.00	2	28.58	28.40	-2	2,701	-0.07%
2018/08/28	0	0.00	2	27.80	28.00	-2	2,668	-0.07%
2018/08/27	1	27.35	5	27.35	27.50	-4	2,956	-0.14%
2018/08/24	0	0.00	1	27.20	27.00	-1	3,136	-0.03%
2018/08/20	1	26.85	0	0.00	26.90	1	3,207	0.03%
2018/08/17	0	0.00	5	27.47	27.45	-5	3,245	-0.15%
2018/08/14	5	27.50	0	0.00	27.55	5	3,246	0.15%
2018/08/13	2	28.65	3	27.63	27.70	-1	3,268	-0.03%
2018/08/10	0	0.00	2	29.15	29.15	-2	3,206	-0.06%
2018/08/09	0	0.00	1	28.80	28.80	-1	3,120	-0.03%
2018/08/08	1	29.00	2	29.05	29.15	-1	3,105	-0.03%
2018/08/07	0	0.00	20	28.75	28.75	-20	3,101	-0.64%
2018/08/02	0	0.00	1	29.00	28.55	-1	3,210	-0.03%
2018/07/31	0	0.00	3	28.60	28.90	-3	3,125	-0.10%
2018/07/27	1	29.15	11	29.15	29.00	-10	3,150	-0.32%
2018/07/20	0	0.00	1	27.70	27.60	-1	3,053	-0.03%
2018/07/19	1	27.75	101	28.10	27.75	-100	3,056	-3.27%	大賣/
2018/07/18	3	28.32	2	28.15	28.25	1	3,068	0.03%
2018/07/17	1	27.55	0	0.00	27.90	1	3,004	0.03%
2018/07/11	1	27.25	0	0.00	27.25	1	3,014	0.03%
2018/07/09	0	0.00	2	27.20	27.55	-2	2,969	-0.07%
2018/07/03	1	27.70	3	27.80	27.60	-2	2,968	-0.07%
2018/06/29	3	28.67	1	28.70	28.65	2	2,968	0.07%
2018/06/27	3	28.90	0	0.00	28.65	3	3,023	0.10%
2018/06/26	0	0.00	2	28.85	29.00	-2	3,000	-0.07%
2018/06/25	0	0.00	1	29.95	29.50	-1	2,989	-0.03%
2018/06/21	3	29.58	2	29.70	30.35	1	2,983	0.03%
2018/06/20	3	30.43	0	0.00	29.60	3	2,984	0.10%
2018/06/19	4	30.04	0	0.00	30.20	4	2,875	0.14%
2018/06/13	3	30.58	1	31.15	30.50	2	2,885	0.07%
2018/06/12	6	31.17	5	31.44	31.35	1	2,876	0.03%
2018/06/11	8	31.33	0	0.00	31.20	8	2,812	0.28%
2018/06/08	9	31.82	2	32.25	31.65	7	2,811	0.25%
2018/06/07	1	31.05	20	31.31	31.35	-19	2,678	-0.71%
2018/06/06	6	31.61	5	31.33	31.40	1	2,640	0.04%
2018/06/05	0	0.00	10	31.10	31.20	-10	2,628	-0.38%
2018/06/04	56	32.32	18	31.89	31.65	38	2,549	1.49%
2018/06/01	12	30.10	1	30.50	30.30	11	2,257	0.49%
2018/05/31	1	28.95	2	29.10	28.85	-1	2,139	-0.05%
2018/05/30	5	28.60	0	0.00	28.90	5	2,151	0.23%
2018/05/28	0	0.00	4	29.36	29.25	-4	2,168	-0.18%
2018/05/25	4	29.68	4	29.63	29.50	0	2,242	0.00%
2018/05/24	0	0.00	15	29.03	29.10	-15	2,234	-0.67%
2018/05/23	1	28.90	0	0.00	28.85	1	2,352	0.04%
2018/05/22	220	29.19	1	29.10	29.25	219	2,352	9.31%	大買/鉅額交易
2018/05/21	20	28.78	20	29.03	29.15	0	2,324	0.00%
2018/05/17	0	0.00	2	28.20	28.20	-2	2,331	-0.09%
2018/05/16	5	28.05	5	28.05	27.90	0	2,346	0.00%
2018/05/10	6	28.75	0	0.00	28.50	6	2,502	0.24%
2018/05/08	0	0.00	3	28.30	28.20	-3	2,506	-0.12%
2018/04/27	1	26.20	0	0.00	26.20	1	2,909	0.03%
2018/04/26	0	0.00	9	26.62	26.10	-9	2,923	-0.31%
2018/04/25	0	0.00	1	26.00	26.80	-1	2,926	-0.03%
2018/04/18	0	0.00	5	27.90	27.35	-5	3,051	-0.16%
2018/04/13	2	28.88	0	0.00	28.70	2	3,268	0.06%
2018/04/11	0	0.00	2	29.35	28.80	-2	3,421	-0.06%
2018/04/10	2	28.95	0	0.00	28.90	2	3,501	0.06%
2018/04/03	1	29.00	0	0.00	29.00	1	3,846	0.03%
2018/04/02	0	0.00	1	29.45	29.30	-1	4,074	-0.02%
2018/03/30	8	30.38	1	30.70	29.90	7	4,279	0.16%
2018/03/27	2	29.50	1	29.50	29.45	1	4,517	0.02%
2018/03/23	0	0.00	1	29.30	29.00	-1	4,671	-0.02%
2018/03/22	1	30.35	2	31.00	30.30	-1	4,828	-0.02%
2018/03/21	1	30.60	0	0.00	30.50	1	4,818	0.02%
2018/03/20	1	30.05	0	0.00	30.20	1	4,910	0.02%
2018/03/19	1	30.50	0	0.00	30.35	1	5,214	0.02%
2018/03/15	25	30.82	20	30.73	30.80	5	5,355	0.09%
2018/03/14	0	0.00	2	30.30	30.70	-2	5,500	-0.04%
2018/03/02	0	29.90	0	0.00	29.70	0	8,532	0.00%
2018/02/27	5	30.25	5	30.05	29.55	0	9,780	0.00%
2018/02/23	3	29.42	3	29.52	29.70	0	11,142	0.00%
2018/02/22	1	28.10	0	0.00	28.15	1	11,083	0.01%
2018/02/06	2	27.43	33	27.02	27.00	-31	11,193	-0.28%
2018/02/05	0	0.00	10	29.65	29.85	-10	11,112	-0.09%
2018/02/02	0	0.00	10	30.40	30.30	-10	11,130	-0.09%
2018/02/01	2	31.00	0	0.00	30.55	2	11,193	0.02%
2018/01/31	3	30.53	6	30.76	30.95	-3	11,212	-0.03%
2018/01/30	3	30.18	0	0.00	30.20	3	11,213	0.03%
2018/01/29	12	30.98	2	30.93	30.90	10	11,289	0.09%
2018/01/26	71	32.05	72	31.85	31.60	-1	11,299	-0.01%
2018/01/25	21	31.01	30	31.30	31.00	-9	11,107	-0.08%
2018/01/24	5	30.78	2	30.85	30.85	3	11,031	0.03%
2018/01/23	0	0.00	1	30.90	30.65	-1	11,045	-0.01%
2018/01/22	1	30.25	0	0.00	30.25	1	11,088	0.01%
2018/01/17	1	30.65	1	30.60	30.60	0	11,573	0.00%
2018/01/15	0	0.00	1	30.85	31.00	-1	11,592	-0.01%
2018/01/12	1	30.85	6	30.70	30.65	-5	11,600	-0.04%
2018/01/11	1	29.80	1	29.75	29.90	0	11,760	0.00%
2018/01/10	0	0.00	12	30.26	30.20	-12	11,766	-0.10%
2018/01/08	0	0.00	1	31.15	31.00	-1	11,802	-0.01%
2018/01/04	0	0.00	2	32.35	32.20	-2	11,692	-0.02%
2018/01/03	32	33.05	2	33.45	32.55	30	11,661	0.26%
2018/01/02	1	32.70	10	33.20	33.50	-9	11,490	-0.08%