奇鋐 (3017)-華南永昌-大安券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331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－華南永昌-大安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/26	21	652.27	19.1	655.97	642.00	1.9	17,374	0.01%
2024/04/25	8	642.38	12.1	643.43	620.00	-4.1	17,079	-0.02%
2024/04/24	0	624.00	2	610.00	634.00	-2	16,953	-0.01%
2024/04/23	1	581.00	1.1	593.91	577.00	-0.1	17,056	0.00%
2024/04/22	8	585.24	2	575.00	567.00	6	16,992	0.04%
2024/04/19	6.2	645.68	5	630.62	630.00	1.2	16,950	0.01%
2024/04/18	3	648.33	5.1	669.14	680.00	-2.1	16,936	-0.01%
2024/04/17	1	618.00	2.1	629.38	638.00	-1.1	16,835	-0.01%
2024/04/16	18	602.01	20.1	605.74	606.00	-2	16,828	-0.01%
2024/04/15	1	628.00	1.1	622.83	616.00	-0.1	16,832	0.00%
2024/04/12	11	617.18	14.1	618.60	628.00	-3.1	16,897	-0.02%
2024/04/11	5	578.40	6	577.83	584.00	-1	16,653	-0.01%
2024/04/10	2	565.00	0	0.00	555.00	2	16,608	0.01%
2024/04/09	2	585.49	7	572.71	577.00	-5	16,586	-0.03%
2024/04/08	17.2	570.81	11	582.27	570.00	6.2	16,528	0.04%
2024/04/03	6	544.00	15	547.27	546.00	-9	16,589	-0.05%
2024/04/02	9	546.00	5	536.80	533.00	4	16,497	0.02%
2024/04/01	9	557.66	8	556.00	554.00	1	16,476	0.01%
2024/03/29	4	546.00	3	553.67	546.00	1	16,382	0.01%
2024/03/28	4	525.74	7	533.86	542.00	-3	16,272	-0.02%
2024/03/27	9	537.00	8	541.25	534.00	1	16,176	0.01%
2024/03/26	2	549.99	19	550.68	541.00	-17	16,093	-0.11%
2024/03/25	8	584.50	7.1	587.42	583.00	0.9	15,929	0.01%
2024/03/22	11	587.82	8.1	591.75	589.00	3	15,868	0.02%
2024/03/21	18	588.78	18	584.44	585.00	0	15,767	0.00%
2024/03/20	13	576.07	8	575.88	567.00	5	15,677	0.03%
2024/03/19	7.7	600.45	33	586.82	569.00	-25.3	15,465	-0.16%
2024/03/18	16.1	618.93	15	616.67	623.00	1.1	15,226	0.01%
2024/03/15	13.1	583.70	13	586.15	599.00	0.1	15,013	0.00%
2024/03/14	17.3	568.29	35	561.31	556.00	-17.7	14,674	-0.12%
2024/03/13	53.2	653.33	23.1	634.08	617.00	30.1	14,414	0.21%
2024/03/12	43.1	607.07	47	619.23	643.00	-3.9	13,964	-0.03%
2024/03/11	25	596.44	21	594.90	585.00	4	13,651	0.03%
2024/03/08	12	602.92	21	588.52	574.00	-9	13,426	-0.07%
2024/03/07	51.1	616.81	43	604.63	599.00	8.1	13,269	0.06%
2024/03/06	15.1	594.98	15.1	606.06	630.00	0	12,946	0.00%
2024/03/05	9.1	560.00	5	563.80	585.00	4.1	12,713	0.03%
2024/03/04	7.1	552.79	14	558.86	554.00	-6.9	12,560	-0.06%
2024/03/01	14	536.50	7	543.29	539.00	7	12,472	0.06%
2024/02/29	9	527.54	7	526.43	532.00	2	12,399	0.02%
2024/02/27	8.1	511.58	5	493.60	508.00	3.1	12,167	0.03%
2024/02/26	8	494.88	4	494.38	500.00	4	12,143	0.03%
2024/02/23	1	508.00	0.1	501.00	498.50	0.9	12,107	0.01%
2024/02/22	3	516.00	23	526.65	520.00	-20	12,045	-0.17%
2024/02/21	7	484.21	12	494.25	495.00	-5	12,019	-0.04%
2024/02/20	8	480.75	7.1	483.09	483.00	0.9	11,975	0.01%
2024/02/19	13	501.19	15	493.57	486.00	-2	11,954	-0.02%
2024/02/16	16	522.12	7.1	520.82	510.00	8.9	12,023	0.07%
2024/02/15	1	520.00	5	529.40	534.00	-4	12,017	-0.03%
2024/02/05	6	483.67	6	488.17	485.50	0	11,947	0.00%
2024/02/02	16	477.75	7	477.57	478.00	9	11,799	0.08%
2024/02/01	10	448.40	28	446.32	457.50	-18	11,601	-0.16%
2024/01/31	21	423.62	9	421.17	425.50	12	11,272	0.11%
2024/01/30	10	429.50	52	421.18	429.50	-42	11,110	-0.38%
2024/01/29	1	386.50	3	389.83	390.50	-2	10,854	-0.02%
2024/01/26	27	382.61	4	380.75	386.00	23	10,868	0.21%
2024/01/25	24	391.17	38.2	391.70	389.50	-14.2	10,898	-0.13%
2024/01/24	21	385.50	44.1	385.74	387.50	-23.1	10,774	-0.21%
2024/01/23	10	383.55	6	388.33	386.50	4	10,805	0.04%
2024/01/22	14	369.21	20.4	370.77	380.50	-6.4	10,603	-0.06%
2024/01/19	1	346.00	3	345.17	346.00	-2	10,366	-0.02%
2024/01/18	4	336.63	1	342.50	334.50	3	10,347	0.03%
2024/01/17	6	351.17	9.3	349.55	343.50	-3.3	10,285	-0.03%
2024/01/16	0	343.00	5.1	342.77	343.00	-5.1	10,244	-0.05%
2024/01/15	18	341.72	20	342.95	334.00	-2	10,224	-0.02%
2024/01/12	20	354.40	22	353.55	350.00	-2	10,164	-0.02%
2024/01/11	16.1	334.01	2	336.50	346.50	14.1	9,909	0.14%
2024/01/10	1	321.50	2.1	321.95	329.00	-1.1	9,844	-0.01%
2024/01/09	2	314.25	1	314.50	315.00	1	9,708	0.01%
2024/01/08	1.5	302.64	13	305.58	301.50	-11.5	9,633	-0.12%
2024/01/04	1	331.96	6	319.00	319.00	-5	9,564	-0.05%
2024/01/03	10	331.25	3	331.50	329.00	7	9,628	0.07%
2024/01/02	5	337.00	0	0.00	329.50	5	9,615	0.05%
2023/12/29	8.1	331.85	10.4	333.44	336.50	-2.3	9,631	-0.02%
2023/12/28	2	323.75	1	319.00	318.00	1	9,477	0.01%
2023/12/27	24	326.00	16	326.66	324.50	8	9,478	0.08%
2023/12/26	0	0.00	0.2	308.00	311.00	-0.2	9,542	0.00%
2023/12/22	1	307.00	3	307.67	307.00	-2	9,954	-0.02%
2023/12/18	1.1	302.67	0	0.00	299.50	1.1	10,603	0.01%
2023/12/15	16	303.75	1	301.50	298.00	15	10,803	0.14%
2023/12/14	0	0.00	0.2	306.75	306.00	-0.2	10,986	0.00%
2023/12/13	1	301.00	1.1	302.00	300.50	0	11,067	0.00%
2023/12/12	1	307.00	1	309.50	306.50	0	11,063	0.00%
2023/12/11	4	308.00	4.1	308.72	308.00	-0.1	11,153	0.00%
2023/12/08	3	305.67	2.1	304.12	304.50	0.9	11,191	0.01%
2023/12/07	1	304.99	1	301.00	301.50	0	11,204	0.00%
2023/12/06	0	297.50	0	0.00	296.50	0	11,269	0.00%
2023/12/05	20.2	280.89	0	0.00	286.00	20.2	11,267	0.18%
2023/12/04	0	290.00	1	293.50	290.50	-1	11,225	-0.01%
2023/12/01	0	304.50	0	0.00	302.50	0	11,216	0.00%
2023/11/30	0.1	300.13	1	308.00	308.00	-0.9	11,223	-0.01%
2023/11/29	1.1	302.18	1	306.00	301.00	0.1	11,179	0.00%
2023/11/28	0.1	297.25	3	301.33	300.50	-2.9	11,199	-0.03%
2023/11/27	7.2	305.76	4	306.13	298.00	3.2	11,295	0.03%
2023/11/24	2	320.25	1	322.50	322.50	1	11,225	0.01%
2023/11/22	1	327.00	1	325.50	327.00	0	11,240	0.00%
2023/11/21	2	329.00	3.2	331.27	327.00	-1.2	11,394	-0.01%
2023/11/20	0	329.50	5	323.70	329.50	-5	11,601	-0.04%
2023/11/17	4	317.87	4	319.00	318.00	0	11,533	0.00%
2023/11/16	3	314.67	3	315.67	316.00	0	11,591	0.00%
2023/11/15	16	329.06	22	334.91	313.50	-6	11,587	-0.05%
2023/11/14	5	327.60	4	326.13	325.00	1	11,556	0.01%
2023/11/13	2	313.25	6	315.75	318.50	-4	11,586	-0.03%
2023/11/10	6	318.50	0	0.00	314.50	6	11,647	0.05%
2023/11/09	3	315.84	2	316.75	316.50	1	11,745	0.01%
2023/11/08	8	315.62	12	315.38	313.00	-4	11,836	-0.03%
2023/11/07	2	312.00	3	310.50	311.00	-1	11,949	-0.01%
2023/11/06	8	310.69	3	309.17	315.00	5	12,182	0.04%
2023/11/03	0	300.50	0	0.00	297.00	0	12,505	0.00%
2023/11/02	0	298.50	1	299.00	299.50	-1	12,747	-0.01%
2023/11/01	0	286.50	1	286.50	285.50	-1	13,055	-0.01%
2023/10/31	10	297.40	5	297.80	283.50	5	13,293	0.04%
2023/10/30	6	302.17	6	302.08	298.50	0	13,521	0.00%
2023/10/27	26	301.69	6	298.00	296.50	20	13,680	0.15%
2023/10/26	6	306.00	5	304.50	301.50	1	13,925	0.01%
2023/10/25	10.4	318.10	13	315.50	313.00	-2.6	14,064	-0.02%
2023/10/24	5	310.00	9	309.54	318.00	-4	14,224	-0.03%
2023/10/23	1.3	303.66	0	0.00	297.00	1.3	14,195	0.01%
2023/10/20	6.3	307.30	6	306.42	308.50	0.3	14,432	0.00%
2023/10/19	2	294.76	6	295.67	299.00	-4	14,621	-0.03%
2023/10/18	5.1	303.98	6	303.92	294.00	-0.9	14,918	-0.01%
2023/10/17	14.2	326.65	1	324.00	319.50	13.2	15,011	0.09%
2023/10/16	1	329.99	6	325.92	325.50	-5	15,049	-0.03%
2023/10/13	4	338.62	1	341.00	337.00	3	15,194	0.02%
2023/10/12	4	344.75	0	0.00	342.00	4	15,286	0.03%
2023/10/11	2	340.25	3	337.17	336.50	-1	15,413	-0.01%
2023/10/06	1	347.50	5	347.70	348.50	-4	15,690	-0.03%
2023/10/05	12	347.00	8.2	347.02	344.00	3.8	15,923	0.02%
2023/10/04	1	342.50	10	334.65	345.00	-9	15,976	-0.06%
2023/10/03	13	341.96	8	343.88	340.00	5	15,965	0.03%
2023/10/02	13.4	345.72	2	345.75	342.50	11.4	16,091	0.07%
2023/09/28	41	333.12	42	335.07	341.00	-1	16,017	-0.01%
2023/09/27	12	314.50	7	315.64	321.00	5	15,898	0.03%
2023/09/26	5	312.10	7.1	314.43	313.50	-2.1	15,995	-0.01%
2023/09/25	20	297.68	20	297.65	297.00	0	16,091	0.00%
2023/09/22	3	297.00	4	297.75	297.50	-1	16,369	-0.01%
2023/09/21	2	276.01	2	271.50	280.00	0	16,169	0.00%
2023/09/20	1.1	287.18	3	277.83	281.00	-1.9	16,119	-0.01%
2023/09/19	4.1	278.43	1.2	280.35	278.00	2.9	16,033	0.02%
2023/09/18	2.2	298.81	0	0.00	293.50	2.2	15,942	0.01%
2023/09/15	0	318.00	0	0.00	320.00	0	15,953	0.00%
2023/09/14	1	314.00	1.1	319.98	318.00	-0.1	16,122	0.00%
2023/09/13	1.1	298.54	1.1	300.82	304.00	0	16,333	0.00%
2023/09/12	0.2	306.99	0	0.00	306.00	0.2	16,622	0.00%
2023/09/11	7.3	321.11	6.2	317.72	311.50	1.1	16,910	0.01%
2023/09/08	5	344.08	2	340.00	337.00	3	16,934	0.02%
2023/09/07	2.1	334.25	2	340.00	342.00	0.1	17,183	0.00%
2023/09/06	1.1	345.38	4	342.75	343.50	-2.9	17,207	-0.02%
2023/09/05	1	327.00	1	329.50	330.50	0	17,309	0.00%
2023/09/04	0	328.50	1	329.00	328.50	-1	17,401	-0.01%
2023/09/01	6	330.91	10	330.35	329.00	-4	17,523	-0.02%
2023/08/31	7	323.72	12	332.79	334.50	-5	17,651	-0.03%
2023/08/30	10	341.60	3	345.50	335.50	7	17,734	0.04%
2023/08/29	7	335.53	2	336.75	335.00	5	17,933	0.03%
2023/08/28	1	343.99	4	347.00	338.50	-3	18,015	-0.02%
2023/08/25	4	360.88	1	354.00	354.00	3	18,063	0.02%
2023/08/24	4	381.61	5	385.90	387.00	-1	17,950	-0.01%
2023/08/23	0	0.00	1	357.06	356.00	-1	17,909	-0.01%
2023/08/22	1	362.00	1	360.00	350.50	0	18,218	0.00%
2023/08/18	4	360.63	2	355.00	352.00	2	18,472	0.01%
2023/08/17	13	358.00	14	359.75	363.00	-1	18,342	-0.01%
2023/08/16	0	0.00	0.1	342.00	350.00	-0.1	18,270	0.00%
2023/08/15	6	342.75	8	341.50	343.50	-2	18,323	-0.01%
2023/08/14	0	0.00	1	318.00	319.00	-1	18,425	-0.01%
2023/08/11	5.2	319.86	5	318.00	321.00	0.2	18,409	0.00%
2023/08/10	16.1	323.58	9	318.33	314.50	7.1	18,368	0.04%
2023/08/09	17	364.62	9.1	364.85	349.00	7.9	18,241	0.04%
2023/08/08	13	356.30	15	358.63	358.00	-2	17,976	-0.01%
2023/08/07	6.1	354.98	7	349.43	349.50	-0.9	17,883	0.00%
2023/08/04	0	338.00	3	332.67	338.00	-3	17,657	-0.02%
2023/08/02	79	320.99	7.1	318.38	315.50	71.9	17,537	0.41%
2023/08/01	24	316.13	3	329.67	328.00	21	17,424	0.12%
2023/07/31	25	332.64	16	332.34	322.00	9	17,773	0.05%
2023/07/28	8	339.00	8	342.19	352.00	0	17,986	0.00%
2023/07/27	4	352.88	8.1	352.92	340.00	-4.1	17,903	-0.02%
2023/07/26	0	0.00	1	343.00	343.50	-1	17,910	-0.01%
2023/07/25	8.1	351.90	12	356.88	340.50	-4	17,963	-0.02%
2023/07/24	18.1	346.37	9	347.28	344.00	9.1	17,926	0.05%
2023/07/21	5	335.70	45	318.73	339.00	-40	17,679	-0.23%
2023/07/20	2	306.25	24	307.94	308.50	-22	17,321	-0.13%
2023/07/19	1	297.50	1	295.00	291.50	0	17,096	0.00%
2023/07/18	5	291.80	12	292.63	293.00	-7	17,121	-0.04%
2023/07/17	8	284.63	9	285.78	285.00	-1	17,009	-0.01%
2023/07/14	7	295.29	5	295.00	293.50	2	16,859	0.01%
2023/07/13	32	304.28	33	303.82	288.00	-1	16,774	-0.01%
2023/07/12	7	293.43	12.6	291.43	287.50	-5.6	16,420	-0.03%
2023/07/11	10	284.00	9	281.50	283.50	1	16,252	0.01%
2023/07/10	14	276.46	4	275.50	273.00	10	16,127	0.06%
2023/07/07	38	271.00	10	270.85	270.00	28	16,187	0.17%
2023/07/06	11	274.09	9	276.17	273.50	2	16,032	0.01%
2023/07/05	12	281.50	10	282.95	280.50	2	15,958	0.01%
2023/07/04	12	294.96	15	293.50	292.00	-3	15,805	-0.02%
2023/07/03	11	287.59	10	290.15	293.00	1	15,627	0.01%
2023/06/30	2	263.00	18	260.31	271.00	-16	15,257	-0.10%
2023/06/29	2	245.00	8	246.25	246.50	-6	14,969	-0.04%
2023/06/28	4	243.13	27	242.43	241.50	-23	15,263	-0.15%
2023/06/27	9	241.61	7	237.64	235.00	2	15,506	0.01%
2023/06/26	7	244.14	24	246.21	250.00	-17	15,806	-0.11%
2023/06/21	1	251.00	6	252.00	249.50	-5	15,760	-0.03%
2023/06/20	4	252.38	3	252.67	252.00	1	16,021	0.01%
2023/06/19	13	252.69	8	256.00	254.50	5	16,419	0.03%
2023/06/16	5	239.00	17	240.68	247.00	-12	16,302	-0.07%
2023/06/15	18	234.33	25	235.34	237.00	-7	16,089	-0.04%
2023/06/14	16	219.97	2	223.00	224.00	14	15,750	0.09%
2023/06/13	13	217.27	27	217.61	219.50	-14	15,654	-0.09%
2023/06/12	20	206.50	21	205.67	205.50	-1	15,370	-0.01%
2023/06/09	4	209.88	26	207.60	209.50	-22	15,293	-0.14%
2023/06/08	23	202.85	11	200.73	200.50	12	15,073	0.08%
2023/06/07	24	208.79	3	205.83	208.00	21	14,973	0.14%
2023/06/06	11	202.18	18	203.83	203.50	-7	14,812	-0.05%
2023/06/05	21	195.90	17	199.06	200.00	4	14,614	0.03%
2023/06/02	6	204.08	1	202.00	202.00	5	14,364	0.03%
2023/06/01	2.1	204.05	145	203.30	207.00	-142.9	14,049	-1.02%	大賣/鉅額交易
2023/05/31	14	199.82	10	201.00	197.50	4	13,851	0.03%
2023/05/30	4	202.00	2	201.50	201.50	2	13,707	0.01%
2023/05/29	12	212.83	2	208.00	206.00	10	13,717	0.07%
2023/05/26	18	203.61	31.2	203.38	208.00	-13.2	13,795	-0.10%
2023/05/25	21	197.31	16	199.50	197.50	5	13,401	0.04%
2023/05/24	5	183.00	2	184.50	187.00	3	12,993	0.02%
2023/05/23	0	0.00	41	182.54	182.50	-41	12,930	-0.32%
2023/05/22	18	182.47	3	183.33	182.50	15	12,861	0.12%
2023/05/19	2	183.75	2	186.00	184.00	0	12,758	0.00%
2023/05/18	45	185.64	11.5	185.56	186.00	33.5	12,576	0.27%
2023/05/17	4	179.75	4.1	177.16	178.00	-0.1	12,319	0.00%
2023/05/16	2	174.25	132	173.77	175.50	-130	12,170	-1.07%	大賣/鉅額交易
2023/05/15	54	169.69	2	170.50	171.00	52	11,977	0.43%
2023/05/12	46	171.97	59	174.99	177.50	-13	11,896	-0.11%
2023/05/11	93	177.58	85.2	182.47	174.50	7.8	11,760	0.07%
2023/05/10	17	178.29	7	178.79	178.50	10	11,609	0.09%
2023/05/09	41	181.43	45	182.54	183.00	-4	11,432	-0.03%
2023/05/08	149	181.44	156	183.87	181.50	-7	11,312	-0.06%	大買/大賣/
2023/05/05	115	178.57	73	181.24	181.00	42	11,073	0.38%	大買/
2023/05/04	105	170.85	200	172.56	175.50	-95	10,617	-0.89%	大買/大賣/
2023/05/03	1	167.00	71	163.73	163.00	-70	10,134	-0.69%
2023/05/02	261	162.53	63	163.03	166.00	198	10,026	1.97%	大買/鉅額交易
2023/04/28	3	154.83	5.3	154.62	157.50	-2.3	9,717	-0.02%
2023/04/27	7	150.29	12	152.50	153.50	-5	9,459	-0.05%
2023/04/26	1	140.50	2	143.00	146.00	-1	9,136	-0.01%
2023/04/24	11	145.05	3	144.33	144.00	8	8,916	0.09%
2023/04/21	6	145.50	198	142.30	143.00	-192	8,814	-2.18%	大賣/鉅額交易
2023/04/20	0	0.00	60.1	145.59	147.50	-60.1	8,651	-0.69%
2023/04/19	1	152.50	1	152.50	151.00	0	8,530	0.00%
2023/04/18	12	152.33	7	154.00	152.50	5	8,516	0.06%
2023/04/17	1	153.50	1	155.00	156.00	0	8,347	0.00%
2023/04/14	40	152.71	2	153.50	153.00	38	8,208	0.46%
2023/04/13	4	149.38	3	149.33	149.50	1	8,043	0.01%
2023/04/12	188	153.81	8	154.75	154.50	180	7,957	2.26%	大買/鉅額交易
2023/04/11	7	149.21	10	149.95	149.50	-3	7,732	-0.04%
2023/04/10	3	148.00	2	148.75	148.50	1	7,604	0.01%
2023/04/07	7	144.29	2	143.25	144.50	5	7,470	0.07%
2023/04/06	7	141.50	0	0.00	142.00	7	7,388	0.09%
2023/03/31	0	0.00	15	141.47	141.00	-15	7,282	-0.21%
2023/03/30	2	143.50	1	142.00	142.00	1	7,269	0.01%
2023/03/29	13	143.04	13	142.73	142.50	0	7,205	0.00%
2023/03/28	8	140.56	18	144.78	142.00	-10	6,912	-0.14%
2023/03/27	13	147.62	19	148.00	148.50	-6	6,662	-0.09%
2023/03/24	6	141.25	5	138.80	142.50	1	6,298	0.02%
2023/03/23	8	140.00	11	139.73	138.50	-3	6,175	-0.05%
2023/03/22	17	130.26	12	131.46	136.50	5	5,757	0.09%
2023/03/21	11	122.41	13	124.35	126.50	-2	5,149	-0.04%
2023/03/20	21	121.12	10	119.85	119.00	11	4,971	0.22%
2023/03/17	15	115.97	4	117.00	115.50	11	4,812	0.23%
2023/03/16	4	116.50	3	117.50	115.00	1	4,838	0.02%
2023/03/15	0	0.00	6	115.50	114.50	-6	5,047	-0.12%
2023/03/14	3	109.83	2	110.00	109.50	1	5,272	0.02%
2023/03/13	0	0.00	355	111.97	112.50	-355	5,747	-6.18%	大賣/鉅額交易
2023/03/10	17	114.32	0	0.00	113.50	17	5,772	0.29%
2023/03/09	2	119.75	83	118.03	117.50	-81	5,772	-1.40%
2023/03/08	120	118.00	1	117.00	119.00	119	5,795	2.05%	大買/鉅額交易
2023/03/07	6	118.75	80	118.00	118.00	-74	5,778	-1.28%
2023/03/06	1	120.00	2	119.75	119.50	-1	5,804	-0.02%
2023/03/03	12	119.58	43	119.02	118.50	-31	5,809	-0.53%
2023/03/02	3	118.83	79	117.51	119.00	-76	5,902	-1.29%
2023/03/01	369	118.64	218	116.06	119.00	151	6,022	2.51%	大買/大賣/鉅額交易
2023/02/24	128	121.04	37	123.03	120.50	91	6,042	1.51%	大買/
2023/02/23	2	116.00	3	116.50	116.50	-1	5,673	-0.02%
2023/02/22	2	112.50	4	113.50	115.00	-2	5,678	-0.04%
2023/02/21	2	114.00	148	114.04	115.00	-146	5,652	-2.58%	大賣/鉅額交易
2023/02/20	2	114.00	516	114.29	114.50	-514	5,686	-9.04%	大賣/鉅額交易
2023/02/17	267	116.10	231	115.00	114.50	36	5,774	0.62%	大買/大賣/
2023/02/16	892	117.79	3	117.33	117.50	889	5,924	15.00%	大買/鉅額交易
2023/02/15	5	114.80	1	115.00	115.00	4	5,991	0.07%
2023/02/14	2	117.75	1	116.00	115.50	1	5,955	0.02%
2023/02/13	1	115.50	1	117.00	117.50	0	5,961	0.00%
2023/02/10	2	117.00	13	116.00	115.50	-11	5,934	-0.19%
2023/02/09	6	115.92	4	116.25	116.00	2	5,894	0.03%
2023/02/08	1	115.00	19	114.47	115.00	-18	5,839	-0.31%
2023/02/07	5	109.70	2	111.00	110.50	3	5,763	0.05%
2023/02/06	1	111.50	0	0.00	111.50	1	5,778	0.02%
2023/02/03	1	112.00	3	112.67	112.00	-2	5,698	-0.04%
2023/02/02	3	108.50	3	108.83	112.00	0	5,683	0.00%
2023/02/01	11	105.27	2	106.00	107.50	9	5,661	0.16%
2023/01/31	1	105.50	0	0.00	106.00	1	5,633	0.02%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/13	2	108.00	0	0.00	107.00	2	5,815	0.03%
2023/01/12	1	110.50	0	0.00	109.50	1	5,908	0.02%
2023/01/11	0	0.00	6	110.00	110.50	-6	5,982	-0.10%
2023/01/10	3	108.50	0	0.00	109.50	3	6,087	0.05%
2023/01/09	3	109.50	0	0.00	110.50	3	6,199	0.05%
2023/01/06	2	106.50	0	0.00	107.50	2	6,241	0.03%
2023/01/05	1	112.00	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	0.00	2	112.50	112.00	-2	6,705	-0.03%
2022/12/29	2	108.50	0	0.00	110.00	2	6,950	0.03%
2022/12/23	11	110.91	4	110.50	111.00	7	7,421	0.09%
2022/12/22	1	110.50	14	112.93	113.00	-13	7,479	-0.17%
2022/12/21	7	109.36	4	109.50	109.00	3	7,492	0.04%
2022/12/20	2	111.00	2	113.50	111.50	0	7,465	0.00%
2022/12/19	10	111.80	2	111.00	112.00	8	7,423	0.11%
2022/12/16	2	115.50	4	116.50	115.00	-2	7,354	-0.03%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/14	1	115.50	2	116.25	116.00	-1	7,307	-0.01%
2022/12/13	1	114.50	13	115.50	114.00	-12	7,378	-0.16%
2022/12/12	3	114.33	6	116.50	114.50	-3	7,364	-0.04%
2022/12/09	3	113.83	10	115.00	115.50	-7	7,331	-0.10%
2022/12/08	12	111.63	11	112.91	113.50	1	7,301	0.01%
2022/12/07	38	116.67	35	116.06	112.50	3	7,291	0.04%
2022/12/06	29	126.12	7	126.36	124.00	22	7,067	0.31%
2022/12/05	12	126.25	43	126.06	127.00	-31	6,830	-0.45%
2022/12/02	3	116.00	1	117.00	115.50	2	6,412	0.03%
2022/12/01	2	114.75	4	114.88	114.50	-2	6,418	-0.03%
2022/11/30	3	112.50	1	114.00	113.00	2	6,380	0.03%
2022/11/29	2	111.50	2	111.75	112.00	0	6,350	0.00%
2022/11/28	0	0.00	2	110.00	111.50	-2	6,341	-0.03%
2022/11/25	0	0.00	1	110.00	109.00	-1	6,329	-0.02%
2022/11/24	5	111.40	7	111.00	111.00	-2	6,331	-0.03%
2022/11/23	49	110.31	53	109.76	110.00	-4	6,288	-0.06%
2022/11/22	6	106.67	5	106.90	106.00	1	6,203	0.02%
2022/11/21	4	103.63	3	104.00	104.00	1	6,102	0.02%
2022/11/18	5	104.30	4	103.88	102.00	1	6,164	0.02%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	2	102.00	1	102.00	102.00	1	6,146	0.02%
2022/11/15	1	102.50	0	0.00	102.00	1	6,109	0.02%
2022/11/14	14	106.64	2	104.50	104.50	12	6,180	0.19%
2022/11/11	4	110.50	10	110.25	110.00	-6	6,032	-0.10%
2022/11/10	1	107.00	1	107.50	106.00	0	5,932	0.00%
2022/11/09	3	109.00	3	109.00	108.00	0	6,009	0.00%
2022/11/07	1	107.00	3	108.00	107.50	-2	6,090	-0.03%
2022/11/04	3	105.33	0	0.00	106.00	3	6,176	0.05%
2022/11/03	0	0.00	2	106.00	106.50	-2	6,505	-0.03%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	1	102.00	1	103.00	102.50	0	6,835	0.00%
2022/10/31	6	102.17	5	103.20	102.00	1	7,005	0.01%
2022/10/28	2	102.00	2	101.75	101.00	0	7,098	0.00%
2022/10/27	4	95.33	7	96.51	99.90	-3	7,025	-0.04%
2022/10/25	1	94.10	1	94.70	94.50	0	7,021	0.00%
2022/10/24	3	96.87	3	98.23	96.30	0	7,034	0.00%
2022/10/21	3	96.47	2	96.40	95.40	1	7,232	0.01%
2022/10/20	2	98.35	2	100.00	98.80	0	7,298	0.00%
2022/10/19	2	102.00	2	102.00	100.50	0	7,443	0.00%
2022/10/18	6	100.40	4	103.25	101.50	2	7,728	0.03%
2022/10/14	2	107.00	1	108.00	105.00	1	7,668	0.01%
2022/10/13	2	107.75	15	104.43	103.50	-13	7,679	-0.17%
2022/10/12	3	102.83	2	103.25	107.00	1	7,677	0.01%
2022/10/11	3	107.17	2	104.00	104.00	1	7,667	0.01%
2022/10/07	5	112.60	8	111.50	110.50	-3	7,651	-0.04%
2022/10/06	30	115.37	7	114.71	116.00	23	7,630	0.30%
2022/10/05	5	120.90	12	120.38	119.50	-7	7,570	-0.09%
2022/10/04	1	110.50	7	113.64	114.00	-6	7,428	-0.08%
2022/09/30	1	111.00	2	106.25	111.50	-1	7,715	-0.01%
2022/09/29	2	110.50	1	111.00	108.00	1	7,874	0.01%
2022/09/28	3	112.67	4	112.13	109.00	-1	7,978	-0.01%
2022/09/27	5	114.80	1	114.00	116.00	4	7,948	0.05%
2022/09/23	1	116.00	2	116.75	115.50	-1	8,156	-0.01%
2022/09/21	2	116.00	2	117.25	116.00	0	8,174	0.00%
2022/09/20	1	116.50	1	116.50	117.00	0	8,159	0.00%
2022/09/19	1	113.00	1	113.50	113.50	0	8,142	0.00%
2022/09/16	2	114.00	3	114.00	113.50	-1	8,157	-0.01%
2022/09/15	3	113.67	0	0.00	113.50	3	8,205	0.04%
2022/09/14	1	109.00	4	113.00	113.50	-3	8,289	-0.04%
2022/09/13	0	0.00	1	115.00	113.00	-1	8,435	-0.01%
2022/09/12	6	112.33	1	112.50	112.00	5	8,485	0.06%
2022/09/08	1	107.50	9	108.00	107.50	-8	8,486	-0.09%
2022/09/07	13	105.62	7	105.21	105.50	6	8,494	0.07%
2022/09/05	0	0.00	1	103.00	103.50	-1	8,586	-0.01%
2022/09/02	1	105.50	0	0.00	105.50	1	8,634	0.01%
2022/08/30	1	107.50	1	109.00	107.50	0	8,780	0.00%
2022/08/29	4	108.25	2	108.50	108.00	2	8,954	0.02%
2022/08/26	1	110.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	3	113.50	2	116.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	1	116.50	117.50	-1	9,067	-0.01%
2022/08/22	1	114.50	2	116.75	117.00	-1	9,174	-0.01%
2022/08/19	4	117.13	2	119.25	117.00	2	9,415	0.02%
2022/08/18	3	119.00	2	119.00	119.50	1	9,735	0.01%
2022/08/17	1	119.00	2	119.25	119.00	-1	10,238	-0.01%
2022/08/16	3	119.83	3	120.50	119.00	0	10,639	0.00%
2022/08/15	6	118.42	5	119.70	119.50	1	10,651	0.01%
2022/08/11	2	113.75	3	113.17	114.50	-1	10,707	-0.01%
2022/08/10	6	115.00	5	115.50	112.50	1	10,693	0.01%
2022/08/09	4	119.63	2	118.75	119.00	2	10,339	0.02%
2022/08/08	4	113.63	6	117.33	118.00	-2	10,169	-0.02%
2022/08/05	42	111.21	0	0.00	112.50	42	10,008	0.42%
2022/08/04	1	112.50	1	111.50	113.00	0	9,857	0.00%
2022/08/03	1	114.00	2	114.25	115.00	-1	9,804	-0.01%
2022/08/02	10	113.00	2	113.00	115.00	8	9,884	0.08%
2022/08/01	17	115.44	8	116.63	115.50	9	9,904	0.09%
2022/07/29	2	118.25	0	0.00	118.00	2	9,828	0.02%
2022/07/28	12	114.29	5	114.20	117.00	7	9,825	0.07%
2022/07/27	1	115.00	0	0.00	116.00	1	9,627	0.01%
2022/07/26	3	113.67	1	113.50	114.00	2	9,545	0.02%
2022/07/25	75	108.77	62	108.09	112.50	13	9,366	0.14%
2022/07/22	4	103.50	0	0.00	104.50	4	9,081	0.04%
2022/07/21	4	103.38	0	0.00	105.50	4	9,142	0.04%
2022/07/20	2	105.50	5	105.50	105.00	-3	9,118	-0.03%
2022/07/19	5	105.40	2	103.00	105.00	3	9,191	0.03%
2022/07/18	5	104.00	4	103.25	104.00	1	9,222	0.01%
2022/07/15	0	0.00	2	100.50	101.00	-2	9,329	-0.02%
2022/07/14	7	98.64	15	98.25	101.00	-8	9,371	-0.09%
2022/07/13	27	98.27	9	99.27	96.80	18	9,530	0.19%
2022/07/12	13	96.45	7	97.59	96.00	6	9,385	0.06%
2022/07/11	7	98.84	5	98.96	98.40	2	9,361	0.02%
2022/07/08	5	95.80	12	93.89	96.10	-7	9,174	-0.08%
2022/07/07	3	87.27	10	81.96	87.40	-7	9,072	-0.08%
2022/07/06	6	86.10	6	85.92	82.60	0	8,964	0.00%
2022/07/05	8	86.44	5	86.58	87.20	3	9,052	0.03%
2022/07/04	4	86.18	12	85.42	85.30	-8	9,143	-0.09%
2022/07/01	1	90.00	1	89.20	86.90	0	9,169	0.00%
2022/06/30	0	0.00	1	93.10	93.10	-1	9,079	-0.01%
2022/06/28	0	0.00	30	100.62	98.60	-30	9,461	-0.32%
2022/06/27	0	0.00	34	98.38	99.90	-34	10,427	-0.33%
2022/06/24	0	0.00	18	95.16	95.40	-18	10,640	-0.17%
2022/06/23	2	92.35	11	95.08	93.90	-9	10,989	-0.08%
2022/06/22	61	94.08	10	96.60	92.60	51	11,371	0.45%
2022/06/21	81	95.46	71	96.82	98.10	10	11,436	0.09%
2022/06/20	2	100.00	2	98.35	98.00	0	11,817	0.00%
2022/06/17	2	103.25	1	103.00	103.00	1	12,397	0.01%
2022/06/16	2	106.75	1	109.00	103.50	1	12,956	0.01%
2022/06/15	0	0.00	2	107.00	106.00	-2	13,337	-0.01%
2022/06/14	4	107.00	0	0.00	108.00	4	13,563	0.03%
2022/06/10	2	104.50	0	0.00	105.00	2	14,157	0.01%
2022/06/09	1	105.50	10	106.50	105.00	-9	14,408	-0.06%
2022/06/08	0	0.00	1	107.50	107.50	-1	14,810	-0.01%
2022/06/07	11	106.27	261	106.73	108.00	-250	15,523	-1.61%	大賣/鉅額交易
2022/06/06	2	111.25	321	110.72	111.00	-319	15,767	-2.02%	大賣/鉅額交易
2022/06/02	100	113.50	0	0.00	112.00	100	16,055	0.62%
2022/05/31	3	113.67	50	112.09	113.00	-47	16,439	-0.29%
2022/05/30	2	114.50	1	113.50	114.50	1	16,554	0.01%
2022/05/27	75	116.45	1	117.50	113.50	74	16,680	0.44%
2022/05/26	318	116.13	63	119.91	117.00	255	16,551	1.54%	大買/鉅額交易
2022/05/25	1	118.00	4	115.88	118.00	-3	16,330	-0.02%
2022/05/24	5	113.20	117	112.64	109.00	-112	16,110	-0.70%	大賣/鉅額交易
2022/05/23	252	110.94	121	109.03	112.00	131	16,307	0.80%	大買/大賣/鉅額交易
2022/05/20	256	110.59	75	110.05	109.50	181	16,605	1.09%	大買/鉅額交易
2022/05/19	1	107.00	2	106.50	111.00	-1	16,725	-0.01%
2022/05/18	0	0.00	9	108.89	109.00	-9	17,036	-0.05%
2022/05/17	2	105.00	0	0.00	105.00	2	17,376	0.01%
2022/05/16	1	106.50	2	107.00	104.50	-1	17,465	-0.01%
2022/05/13	1	104.00	4	104.38	105.00	-3	17,601	-0.02%
2022/05/12	8	101.88	11	102.50	102.00	-3	17,747	-0.02%
2022/05/11	5	104.00	7	104.64	103.50	-2	18,072	-0.01%
2022/05/10	3	102.00	23	103.13	105.50	-20	18,149	-0.11%
2022/05/09	23	102.67	24	102.29	101.00	-1	18,376	-0.01%
2022/05/06	7	104.50	12	104.88	105.50	-5	18,654	-0.03%
2022/05/05	200	107.60	19	108.58	108.00	181	18,938	0.96%	大買/鉅額交易
2022/05/04	150	104.33	135	105.00	105.00	15	19,012	0.08%	大買/大賣/
2022/05/03	17	106.88	2	107.50	106.00	15	19,277	0.08%
2022/04/29	5	106.00	4	105.63	104.50	1	19,729	0.01%
2022/04/28	3	103.00	2	102.00	103.50	1	20,507	0.00%
2022/04/27	17	102.41	14	103.32	104.00	3	21,072	0.01%
2022/04/26	3	104.83	118	105.61	103.00	-115	21,428	-0.54%	大賣/鉅額交易
2022/04/25	9	103.94	79	104.78	105.00	-70	21,669	-0.32%
2022/04/22	4	108.88	3	111.00	107.00	1	21,647	0.00%
2022/04/21	7	111.93	10	111.80	113.50	-3	21,616	-0.01%
2022/04/20	3	107.83	4	108.88	107.50	-1	21,379	0.00%
2022/04/19	9	107.72	9	110.17	106.00	0	21,257	0.00%
2022/04/18	2	105.00	0	0.00	103.50	2	20,999	0.01%
2022/04/15	2	105.50	0	0.00	104.50	2	20,972	0.01%
2022/04/14	1	106.50	6	108.25	108.00	-5	20,931	-0.02%
2022/04/13	5	106.20	0	0.00	105.50	5	20,946	0.02%
2022/04/12	4	106.63	8	109.50	105.50	-4	20,977	-0.02%
2022/04/11	23	107.09	15	105.83	106.50	8	20,947	0.04%
2022/04/08	5	111.10	0	0.00	112.00	5	20,789	0.02%
2022/04/07	7	111.29	3	114.33	111.00	4	20,651	0.02%
2022/04/01	14	114.61	12	113.17	114.50	2	20,440	0.01%
2022/03/31	10	119.15	20	118.23	116.50	-10	20,269	-0.05%
2022/03/30	133	122.21	122	123.05	117.00	11	19,995	0.06%	大買/大賣/
2022/03/29	9	118.39	13	118.23	116.50	-4	19,004	-0.02%
2022/03/28	1	117.00	4	117.88	119.00	-3	18,706	-0.02%
2022/03/25	51	110.26	82	112.79	117.00	-31	18,350	-0.17%
2022/03/24	40	111.65	29	112.31	111.50	11	17,934	0.06%
2022/03/23	54	116.40	25	118.10	115.00	29	17,788	0.16%
2022/03/22	39	117.13	34	115.75	118.00	5	17,269	0.03%
2022/03/21	57	112.35	64	112.41	112.50	-7	16,587	-0.04%
2022/03/18	52	107.91	49	107.74	110.00	3	15,987	0.02%
2022/03/17	11	106.27	1	106.50	106.50	10	15,551	0.06%
2022/03/16	28	105.86	37	105.69	106.00	-9	15,400	-0.06%
2022/03/15	55	110.12	33	112.50	106.00	22	15,788	0.14%
2022/03/14	28	118.66	14	118.36	117.00	14	15,461	0.09%
2022/03/11	22	121.89	23	122.37	122.50	-1	15,218	-0.01%
2022/03/10	50	119.26	67	119.58	119.50	-17	14,819	-0.12%
2022/03/09	23	113.46	37	113.49	116.00	-14	14,134	-0.10%
2022/03/08	11	107.68	9	110.11	105.50	2	13,742	0.01%
2022/03/07	13	108.65	21	108.67	105.50	-8	13,508	-0.06%
2022/03/04	26	114.40	18.1	114.95	113.00	8	13,440	0.06%
2022/03/03	16	111.84	12	110.79	112.00	4	13,288	0.03%
2022/03/02	6	109.58	6	107.83	108.50	0	13,178	0.00%
2022/03/01	4	110.75	5	111.80	111.00	-1	13,077	-0.01%
2022/02/25	29	111.34	24	111.67	110.00	5	13,177	0.04%
2022/02/24	8	112.63	37	113.64	113.00	-29	13,279	-0.22%
2022/02/23	47	115.29	20	115.03	114.50	27	13,465	0.20%
2022/02/22	2	112.00	3	110.50	110.00	-1	13,330	-0.01%
2022/02/21	20	110.38	3	110.67	110.00	17	13,121	0.13%
2022/02/18	43	110.28	29	112.84	114.00	14	12,934	0.11%
2022/02/17	33	110.61	49	111.28	112.50	-16	12,625	-0.13%
2022/02/16	5	103.50	3	104.50	103.00	2	12,365	0.02%
2022/02/15	10	105.10	7	103.86	103.00	3	12,811	0.02%
2022/02/14	4	105.88	35	106.27	105.50	-31	13,044	-0.24%
2022/02/11	39	107.93	6	107.00	106.00	33	13,289	0.25%
2022/02/10	2	104.50	25	103.34	104.00	-23	13,683	-0.17%
2022/02/09	17.1	104.53	18	103.28	106.00	-0.9	13,551	-0.01%
2022/02/08	36	99.96	15	99.06	101.50	21	13,291	0.16%
2022/02/07	5	95.08	18	94.89	95.40	-13	12,990	-0.10%
2022/01/26	20.1	92.15	23	91.67	92.80	-2.9	12,748	-0.02%
2022/01/25	34	93.46	27	94.19	92.30	7	12,853	0.05%
2022/01/24	80	96.02	55	96.07	95.00	25	12,721	0.20%
2022/01/21	26	98.83	32	99.22	99.20	-6	12,384	-0.05%
2022/01/20	61	97.29	68	96.60	98.00	-7	11,863	-0.06%
2022/01/19	9	94.81	11	94.22	95.70	-2	11,540	-0.02%
2022/01/18	21	90.54	28	91.50	91.20	-7	11,474	-0.06%
2022/01/17	1	85.80	11	86.82	89.20	-10	11,991	-0.08%
2022/01/14	8	83.38	2	83.65	83.90	6	13,041	0.05%
2022/01/12	0	0.00	2	86.75	87.00	-2	13,220	-0.02%
2022/01/11	2	87.25	1	88.10	86.90	1	13,280	0.01%
2022/01/10	0	0.00	5	87.24	87.40	-5	13,273	-0.04%
2022/01/07	7	87.40	1	87.50	86.30	6	13,285	0.05%
2022/01/06	8	87.53	8	88.48	89.50	0	13,263	0.00%
2022/01/05	0	0.00	2	89.45	90.20	-2	13,306	-0.02%
2022/01/04	2	89.40	0	0.00	88.80	2	13,290	0.02%
2022/01/03	2	89.80	6	89.68	89.00	-4	13,260	-0.03%
2021/12/29	0	0.00	1	88.70	88.70	-1	13,371	-0.01%
2021/12/24	0	0.00	2	88.05	87.70	-2	13,957	-0.01%
2021/12/23	2	87.20	0	0.00	87.00	2	14,098	0.01%
2021/12/22	0	0.00	7	86.90	87.10	-7	14,289	-0.05%
2021/12/21	3	85.57	2	85.70	86.00	1	14,801	0.01%
2021/12/20	5	85.56	3	85.13	85.10	2	15,089	0.01%
2021/12/17	3	87.10	1	88.60	86.90	2	15,701	0.01%
2021/12/16	4	89.10	6	88.98	89.20	-2	16,278	-0.01%
2021/12/15	7	86.37	9	86.94	86.70	-2	16,645	-0.01%
2021/12/14	1	87.00	1	86.70	87.00	0	16,959	0.00%
2021/12/13	0	0.00	1	89.10	89.10	-1	17,018	-0.01%
2021/12/10	20	89.00	21	87.97	87.80	-1	16,987	-0.01%
2021/12/09	47	91.11	38	90.33	88.70	9	16,870	0.05%
2021/12/08	0	0.00	2	88.75	89.30	-2	16,151	-0.01%
2021/12/07	3	87.83	0	0.00	87.60	3	16,191	0.02%
2021/12/06	3	88.90	5	88.94	89.20	-2	16,177	-0.01%
2021/12/02	3	87.03	4	86.38	86.00	-1	16,447	-0.01%
2021/12/01	6	88.72	2.2	88.55	88.50	3.8	16,551	0.02%
2021/11/30	3	88.03	7	88.11	88.40	-4	16,673	-0.02%
2021/11/29	13	83.81	20	84.80	86.50	-7	16,724	-0.04%
2021/11/26	10.1	84.64	6	85.92	85.40	4.1	16,819	0.02%
2021/11/25	14.1	85.84	10	85.39	85.80	4.1	16,717	0.02%
2021/11/24	8	88.06	8	88.11	87.30	0	16,584	0.00%
2021/11/23	22	88.40	23	89.03	89.50	-1	16,358	-0.01%
2021/11/22	29	89.66	33	88.82	88.40	-4	15,994	-0.03%
2021/11/19	20	87.65	19	86.41	87.60	1	15,509	0.01%
2021/11/18	9	83.97	27	84.36	83.50	-18	15,085	-0.12%
2021/11/17	3	82.50	1	81.60	82.50	2	14,939	0.01%
2021/11/16	4	81.53	13	81.92	82.00	-9	14,907	-0.06%
2021/11/15	22	81.63	20	81.75	81.20	2	14,880	0.01%
2021/11/12	86	84.17	42.1	82.64	81.50	44	14,743	0.30%
2021/11/11	6	89.35	40	89.98	89.40	-34	14,245	-0.24%
2021/11/10	6	87.38	3	87.30	88.40	3	14,017	0.02%
2021/11/09	37	85.10	48	85.84	87.50	-11	13,647	-0.08%
2021/11/08	0	0.00	3	80.60	80.40	-3	12,955	-0.02%
2021/11/05	30	80.35	30	80.34	80.90	0	13,030	0.00%
2021/11/04	4	80.75	5	80.10	80.10	-1	13,254	-0.01%
2021/11/03	0	0.00	1	81.00	81.30	-1	13,560	-0.01%
2021/11/02	10	83.44	0	0.00	80.20	10	13,624	0.07%
2021/11/01	5	82.60	6	82.15	82.20	-1	13,410	-0.01%
2021/10/29	1	81.70	3	82.30	82.90	-2	13,341	-0.01%
2021/10/28	33	82.08	63	81.98	81.00	-30	13,297	-0.23%
2021/10/27	16	81.65	4	81.03	82.10	12	13,022	0.09%
2021/10/26	3	81.63	3	81.80	82.10	0	12,753	0.00%
2021/10/25	56	84.69	32	83.51	84.30	24	12,388	0.19%
2021/10/22	8	81.69	33	82.54	85.00	-25	11,636	-0.21%
2021/10/21	5	77.36	4	78.20	77.30	1	10,514	0.01%
2021/10/20	1	75.20	0	0.00	75.50	1	10,320	0.01%
2021/10/19	1	74.90	0	0.00	75.60	1	10,344	0.01%
2021/10/14	1	72.30	0	0.00	71.40	1	10,632	0.01%
2021/10/13	0	0.00	1	71.60	71.80	-1	10,700	-0.01%
2021/10/12	0	0.00	22	74.15	73.00	-22	10,765	-0.20%
2021/10/08	16	75.90	1	75.90	75.90	15	10,816	0.14%
2021/10/07	1	76.60	3	76.10	76.50	-2	10,886	-0.02%
2021/10/06	0	0.00	1	76.00	73.80	-1	11,078	-0.01%
2021/10/05	33	74.43	34	71.81	75.60	-1	11,232	-0.01%
2021/10/04	8	75.19	5	74.50	73.60	3	11,267	0.03%
2021/10/01	12	76.16	23	75.90	73.60	-11	11,609	-0.09%
2021/09/30	23	79.13	0	0.00	79.20	23	11,868	0.19%
2021/09/29	13	78.96	0	0.00	79.00	13	11,895	0.11%
2021/09/28	3	81.57	4	79.73	79.80	-1	11,976	-0.01%
2021/09/27	4	83.95	6	83.67	84.30	-2	11,730	-0.02%
2021/09/24	45	83.33	101	83.50	83.70	-56	11,591	-0.48%	大賣/
2021/09/23	104	81.45	62	81.22	83.30	42	11,156	0.38%	大買/
2021/09/22	17	79.42	10.3	79.29	79.80	6.7	10,860	0.06%
2021/09/17	6	77.28	17	77.32	78.80	-11	10,794	-0.10%
2021/09/16	1	75.80	9	75.98	76.30	-8	10,785	-0.07%
2021/09/14	1	74.70	1	74.40	74.70	0	11,581	0.00%
2021/09/13	1	74.50	0	0.00	74.30	1	12,616	0.01%
2021/09/10	16	75.71	7	76.41	75.30	9	13,771	0.07%
2021/09/09	1	75.00	0	0.00	75.10	1	14,436	0.01%
2021/09/08	0	0.00	4	74.10	73.50	-4	14,454	-0.03%
2021/09/07	13	75.96	33	76.89	76.60	-20	14,388	-0.14%
2021/09/06	22	76.53	4	76.50	76.40	18	14,153	0.13%
2021/09/03	14	76.19	20	76.31	75.30	-6	14,045	-0.04%
2021/09/02	7	74.60	24	74.49	74.90	-17	14,085	-0.12%
2021/09/01	5	73.14	48	72.92	73.10	-43	14,587	-0.29%
2021/08/30	1	68.80	0	0.00	69.70	1	15,755	0.01%
2021/08/27	0	0.00	0.1	69.10	69.00	-0.1	15,842	0.00%
2021/08/26	1	69.80	5	70.40	69.80	-4	15,894	-0.03%
2021/08/25	0	0.00	3	70.70	70.50	-3	16,004	-0.02%
2021/08/24	5	70.08	1	69.20	69.80	4	16,100	0.02%
2021/08/23	1	72.10	2	72.10	72.40	-1	16,291	-0.01%
2021/08/18	2	69.80	4	69.40	70.70	-2	16,603	-0.01%
2021/08/17	7	68.64	0	0.00	67.80	7	16,693	0.04%
2021/08/16	7	67.84	12	68.40	69.50	-5	16,721	-0.03%
2021/08/13	1	71.10	0	0.00	71.00	1	16,674	0.01%
2021/08/11	3	72.30	6	72.53	72.30	-3	16,658	-0.02%
2021/08/10	38	73.31	3	72.10	73.00	35	16,637	0.21%
2021/08/09	40	78.47	20	78.39	76.80	20	16,444	0.12%
2021/08/06	1	79.40	7	78.66	79.40	-6	16,208	-0.04%
2021/08/05	1	76.20	1	76.20	76.80	0	16,215	0.00%
2021/08/04	18	78.21	1	78.90	77.80	17	16,376	0.10%
2021/08/03	1	77.70	21	76.96	77.70	-20	16,493	-0.12%
2021/08/02	5	74.72	0	0.00	75.00	5	16,477	0.03%
2021/07/28	5	71.68	6	73.42	74.80	-1	17,040	-0.01%
2021/07/27	9	75.79	2	74.80	75.10	7	17,077	0.04%
2021/07/26	0	0.00	2	76.20	75.60	-2	17,193	-0.01%
2021/07/23	12	75.92	10	75.03	74.80	2	17,292	0.01%
2021/07/22	0	0.00	1	75.60	75.00	-1	17,352	-0.01%
2021/07/21	3	75.50	0	0.00	74.60	3	17,580	0.02%
2021/07/20	15	75.03	6	75.55	75.30	9	17,663	0.05%
2021/07/19	14	78.44	1	77.60	77.70	13	17,492	0.07%
2021/07/16	3	79.90	9	79.00	79.30	-6	17,445	-0.03%
2021/07/15	25	79.46	2	80.40	79.10	23	17,289	0.13%
2021/07/14	17	79.35	25	80.12	80.50	-8	17,237	-0.05%
2021/07/13	34	80.94	67	81.19	79.80	-33	17,153	-0.19%
2021/07/12	27	78.66	249.1	78.23	79.00	-222.1	16,887	-1.32%	大賣/鉅額交易
2021/07/09	22	80.70	76	81.21	80.40	-54	16,634	-0.32%
2021/07/08	21	83.31	41	83.44	82.70	-20	16,545	-0.12%
2021/07/07	177	81.36	45	81.35	82.10	132	16,131	0.82%	大買/鉅額交易
2021/07/06	7	77.84	180	77.83	77.60	-173	15,659	-1.10%	大賣/鉅額交易
2021/07/05	71	80.55	20	81.22	79.00	51	15,786	0.32%
2021/07/02	192	78.60	24	78.83	78.70	168	15,915	1.06%	大買/鉅額交易
2021/07/01	2	80.30	12	79.72	79.50	-10	15,787	-0.06%
2021/06/30	25	80.39	86	79.93	80.70	-61	15,668	-0.39%
2021/06/29	16	81.48	18	81.79	81.00	-2	15,594	-0.01%
2021/06/28	21	80.86	17	81.56	81.10	4	15,419	0.03%
2021/06/25	22	81.21	139	80.35	80.70	-117	15,092	-0.78%	大賣/鉅額交易
2021/06/24	62	83.35	66	82.89	82.30	-4	14,843	-0.03%
2021/06/23	166	82.29	121	80.94	82.00	45	14,480	0.31%	大買/大賣/
2021/06/22	66	83.68	151	83.55	82.00	-85	14,077	-0.60%	大賣/
2021/06/21	336	79.58	698	80.38	82.00	-362	13,136	-2.76%	大買/大賣/鉅額交易
2021/06/18	755	75.49	77	76.26	77.20	678	12,122	5.59%	大買/鉅額交易
2021/06/17	7	69.27	7	69.77	70.70	0	11,358	0.00%
2021/06/16	7	69.91	5	70.40	69.90	2	11,289	0.02%
2021/06/15	16	69.85	9	70.42	70.90	7	11,253	0.06%
2021/06/11	2	70.80	3	71.40	70.30	-1	11,191	-0.01%
2021/06/10	23	70.96	33	70.81	71.60	-10	11,122	-0.09%
2021/06/09	73	73.06	31	72.13	71.10	42	10,849	0.39%
2021/06/08	29	75.12	108	75.56	75.20	-79	10,195	-0.77%	大賣/
2021/06/07	27	72.03	25	72.87	72.00	2	9,144	0.02%
2021/06/04	31	71.15	5	72.90	70.30	26	8,890	0.29%
2021/06/03	1	71.90	5	72.60	72.70	-4	8,864	-0.05%
2021/06/02	12	71.63	15	72.31	71.60	-3	8,812	-0.03%
2021/06/01	36	72.24	10	72.91	72.40	26	8,693	0.30%
2021/05/31	47.1	72.52	100	73.13	73.40	-52.9	8,592	-0.62%
2021/05/28	1	71.20	7	71.46	71.60	-6	8,360	-0.07%
2021/05/27	9	70.84	3	70.67	70.30	6	8,232	0.07%
2021/05/25	1	68.70	0	0.00	68.00	1	8,104	0.01%
2021/05/24	2	65.25	4	65.80	66.70	-2	7,970	-0.03%
2021/05/21	7	63.81	7	64.20	64.90	0	7,908	0.00%
2021/05/20	1	61.10	1	61.50	60.90	0	7,816	0.00%
2021/05/19	0	0.00	2	62.35	62.20	-2	7,825	-0.03%
2021/05/18	6	58.63	3	58.60	61.70	3	7,774	0.04%
2021/05/14	4	60.10	7	60.96	60.30	-3	7,623	-0.04%
2021/05/13	1	56.10	18	58.15	58.30	-17	7,523	-0.23%
2021/05/12	3	61.17	1	62.00	57.60	2	7,390	0.03%
2021/05/11	8	64.80	11	66.20	63.80	-3	7,200	-0.04%
2021/05/10	3	68.30	2	68.30	69.20	1	7,016	0.01%
2021/05/07	41	69.85	35	70.67	69.90	6	6,945	0.09%
2021/05/06	17	69.45	12	70.22	69.30	5	6,817	0.07%
2021/05/05	8	69.80	5	70.42	69.20	3	6,649	0.05%
2021/05/04	15	66.69	9	66.00	67.60	6	6,458	0.09%
2021/05/03	15	70.24	8	70.89	68.10	7	6,366	0.11%
2021/04/29	14	70.74	162	70.55	71.20	-148	6,258	-2.36%	大賣/鉅額交易
2021/04/28	145	71.68	151	69.94	71.70	-6	6,246	-0.10%	大買/大賣/
2021/04/27	178	70.86	103	70.73	70.50	75	6,318	1.19%	大買/大賣/
2021/04/26	8	68.64	16	69.64	69.60	-8	6,166	-0.13%
2021/04/23	2	66.80	0	0.00	66.60	2	6,249	0.03%
2021/04/21	10	69.20	20	69.26	69.10	-10	7,234	-0.14%
2021/04/20	10	70.20	0	0.00	69.90	10	7,608	0.13%
2021/04/19	0	0.00	4	69.10	69.20	-4	7,852	-0.05%
2021/04/16	4	68.08	0	0.00	68.40	4	7,881	0.05%
2021/04/15	1	68.10	4	68.43	68.30	-3	8,132	-0.04%
2021/04/14	27	68.47	0	0.00	67.80	27	8,175	0.33%
2021/04/13	72	70.08	9	70.09	69.10	63	8,190	0.77%
2021/04/12	1	68.60	3	70.27	68.70	-2	8,233	-0.02%
2021/04/09	25	70.28	23	71.53	69.50	2	8,411	0.02%
2021/04/08	14	72.11	21	71.68	72.40	-7	8,130	-0.09%
2021/04/07	31	68.80	11	68.66	68.90	20	7,746	0.26%
2021/04/06	0	0.00	5	67.54	67.70	-5	7,634	-0.07%
2021/04/01	5	67.76	0	0.00	67.40	5	7,628	0.07%
2021/03/30	1	66.70	0	0.00	66.70	1	7,394	0.01%
2021/03/26	2	67.10	0	0.00	67.20	2	7,317	0.03%
2021/03/25	0	0.00	3	67.00	67.20	-3	7,256	-0.04%
2021/03/24	4	66.65	0	0.00	66.20	4	7,234	0.06%
2021/03/23	10	66.93	9	67.17	67.80	1	7,203	0.01%
2021/03/18	0	0.00	4	65.00	65.20	-4	7,232	-0.06%
2021/03/17	1	64.30	0	0.00	64.40	1	7,289	0.01%
2021/03/16	0	0.00	4	63.90	63.80	-4	7,470	-0.05%
2021/03/15	2	63.40	0	0.00	63.60	2	7,609	0.03%
2021/03/12	40	64.24	40	63.90	64.20	0	7,722	0.00%
2021/03/11	1	62.80	1	63.00	63.00	0	7,805	0.00%
2021/03/10	1	61.90	0	0.00	61.30	1	7,857	0.01%
2021/03/09	2	62.10	8	62.26	61.40	-6	7,927	-0.08%
2021/03/08	1	63.00	1	62.90	63.20	0	8,023	0.00%
2021/03/05	3	63.67	5	63.78	63.70	-2	8,172	-0.02%
2021/03/04	7	64.46	3	64.83	64.50	4	8,237	0.05%
2021/03/03	3	65.00	0	0.00	65.50	3	8,315	0.04%
2021/03/02	2	65.85	0	0.00	65.60	2	8,419	0.02%
2021/02/26	20	67.09	11	67.62	66.40	9	8,549	0.11%
2021/02/25	1	66.70	0	0.00	66.90	1	8,558	0.01%
2021/02/24	3	66.83	0	0.00	66.80	3	8,717	0.03%
2021/02/22	9	68.59	2	68.75	68.70	7	9,584	0.07%
2021/02/19	1	68.50	4	68.38	68.30	-3	9,872	-0.03%
2021/02/18	0	0.00	8	67.15	67.60	-8	10,254	-0.08%
2021/02/17	1	66.20	5	66.58	66.90	-4	10,855	-0.04%
2021/02/05	8	64.41	0	0.00	64.40	8	11,866	0.07%
2021/02/04	5	64.38	3	64.90	64.30	2	12,974	0.02%
2021/02/03	1	65.40	0	0.00	65.40	1	13,374	0.01%
2021/02/02	1	65.90	6.2	66.34	65.90	-5.2	13,777	-0.04%
2021/02/01	9	65.01	0	0.00	65.20	9	14,253	0.06%
2021/01/29	7	67.07	8	67.43	65.90	-1	14,457	-0.01%
2021/01/28	26	66.92	10	66.32	66.10	16	14,525	0.11%
2021/01/27	1	69.10	0	0.00	68.80	1	14,495	0.01%
2021/01/26	1	70.50	0	0.00	68.30	1	14,520	0.01%
2021/01/25	2	69.75	1	69.70	69.60	1	14,546	0.01%
2021/01/22	3	68.50	0	0.00	70.20	3	14,602	0.02%
2021/01/21	21	69.57	6	70.25	69.30	15	14,671	0.10%
2021/01/20	25	71.26	0	0.00	68.20	25	14,673	0.17%
2021/01/19	15	73.23	17	74.50	72.90	-2	14,604	-0.01%
2021/01/18	28	73.59	19	75.11	73.50	9	14,768	0.06%
2021/01/15	41	73.78	30	74.42	74.70	11	14,622	0.08%
2021/01/14	69	73.73	87	74.27	75.50	-18	14,387	-0.13%
2021/01/13	4	71.08	35	70.86	71.00	-31	13,677	-0.23%
2021/01/12	17	68.51	29	67.93	68.10	-12	13,374	-0.09%
2021/01/11	7	66.74	1	67.40	67.00	6	13,214	0.05%
2021/01/08	18	67.69	9	67.22	67.90	9	13,389	0.07%
2021/01/07	4	65.25	6	65.45	65.40	-2	13,648	-0.01%
2021/01/06	13	64.98	3	66.60	64.30	10	14,153	0.07%
2021/01/05	14	65.56	3	66.00	65.70	11	14,123	0.08%
2021/01/04	18	65.79	6	65.67	67.50	12	14,245	0.08%
2020/12/31	0	0.00	3	66.50	66.10	-3	14,178	-0.02%
2020/12/30	8	66.35	3	67.30	66.50	5	14,273	0.04%
2020/12/29	9	66.96	9	67.50	67.00	0	14,523	0.00%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/24	2	68.25	1	68.30	68.60	1	15,244	0.01%
2020/12/23	0.1	67.70	7	67.03	67.60	-6.9	15,581	-0.04%
2020/12/22	16	67.74	8	67.58	66.10	8	16,127	0.05%
2020/12/18	0	0.00	3	67.40	67.40	-3	17,535	-0.02%
2020/12/17	4	68.03	4	68.30	68.10	0	17,866	0.00%
2020/12/16	4	67.30	2	68.00	67.10	2	18,054	0.01%
2020/12/15	11	67.75	3	67.40	67.10	8	18,176	0.04%
2020/12/14	6	70.00	9	69.46	69.40	-3	18,524	-0.02%
2020/12/11	7	69.19	5	69.36	69.00	2	18,674	0.01%
2020/12/10	15	69.46	9	69.34	69.00	6	18,797	0.03%
2020/12/09	6	72.57	0	0.00	71.40	6	18,740	0.03%
2020/12/08	6	71.13	8	71.35	72.70	-2	18,731	-0.01%
2020/12/04	1	71.00	0	0.00	71.00	1	18,833	0.01%
2020/12/03	3.1	71.45	4	71.58	71.90	-0.9	19,037	0.00%
2020/12/02	4	73.50	5	72.76	72.20	-1	19,184	-0.01%
2020/12/01	4	72.43	0	0.00	72.50	4	19,539	0.02%
2020/11/30	5	74.32	0	0.00	73.90	5	19,890	0.03%
2020/11/27	20	74.00	13	73.85	75.00	7	20,117	0.03%
2020/11/26	4	74.58	0	0.00	74.80	4	20,501	0.02%
2020/11/25	7	75.81	23	74.91	74.90	-16	21,382	-0.07%
2020/11/24	15	76.00	0	0.00	76.50	15	21,732	0.07%
2020/11/23	3	76.23	30	76.88	77.20	-27	22,195	-0.12%
2020/11/20	119	77.74	104	77.94	76.50	15	22,460	0.07%	大買/大賣/
2020/11/19	7	76.84	7	77.21	77.00	0	22,771	0.00%
2020/11/18	24	75.53	32	75.56	75.60	-8	23,466	-0.03%
2020/11/17	21	75.54	65	74.52	73.90	-44	24,136	-0.18%
2020/11/16	80	76.52	45	76.23	77.30	35	25,310	0.14%
2020/11/13	94	75.85	63	76.00	74.90	31	25,493	0.12%
2020/11/12	75	75.43	88.2	75.03	77.00	-13.2	24,786	-0.05%
2020/11/11	40	71.73	31	72.45	70.00	9	24,383	0.04%
2020/11/10	26	72.33	25	72.88	71.80	1	25,039	0.00%
2020/11/09	45	72.26	56	71.10	71.70	-11	25,864	-0.04%
2020/11/06	20	69.19	8	69.91	68.00	12	26,161	0.05%
2020/11/05	13	69.08	19	69.34	69.00	-6	26,226	-0.02%
2020/11/04	6	66.77	17	67.93	68.40	-11	26,856	-0.04%
2020/11/03	19	66.97	17	67.32	67.30	2	26,893	0.01%
2020/11/02	6	66.28	5	66.16	66.10	1	26,996	0.00%
2020/10/30	4	67.25	4	67.30	67.30	0	27,133	0.00%
2020/10/29	9	66.52	8	67.65	68.00	1	27,175	0.00%
2020/10/28	37	68.48	3	68.13	68.10	34	27,176	0.13%
2020/10/27	18	70.21	18	70.70	70.10	0	27,215	0.00%
2020/10/26	40	70.79	47	71.29	70.70	-7	27,195	-0.03%
2020/10/23	3	69.30	35	69.59	69.60	-32	27,086	-0.12%
2020/10/22	14	67.74	1	68.10	68.00	13	27,254	0.05%
2020/10/21	0	0.00	8	68.65	68.60	-8	27,374	-0.03%
2020/10/20	3	69.50	0	0.00	69.20	3	27,694	0.01%
2020/10/19	0	0.00	13	69.28	70.40	-13	28,158	-0.05%
2020/10/16	36	68.53	0	0.00	68.10	36	28,794	0.13%
2020/10/15	37	71.01	19	71.95	70.00	18	29,137	0.06%
2020/10/14	18	72.72	36	73.03	74.50	-18	28,840	-0.06%
2020/10/13	2	68.90	24	69.50	69.90	-22	28,733	-0.08%
2020/10/12	6	69.35	11	69.62	69.80	-5	29,228	-0.02%
2020/10/08	11	68.66	1	69.60	68.00	10	29,995	0.03%
2020/10/07	2	68.90	1	69.20	69.20	1	30,206	0.00%
2020/10/06	15	68.39	21	68.94	68.40	-6	30,579	-0.02%
2020/10/05	17	67.22	21	67.66	68.00	-4	31,163	-0.01%
2020/09/30	24	66.09	28	65.17	67.10	-4	31,334	-0.01%
2020/09/29	38	66.45	39	65.54	66.40	-1	31,472	0.00%
2020/09/28	30	64.94	32	66.67	65.00	-2	31,283	-0.01%
2020/09/25	13	66.85	16	65.87	65.20	-3	31,030	-0.01%
2020/09/24	13	67.18	15	68.65	65.30	-2	30,665	-0.01%
2020/09/23	29	70.88	37	71.15	71.00	-8	30,315	-0.03%
2020/09/22	12	69.48	28	69.24	68.70	-16	29,766	-0.05%
2020/09/21	15	68.80	35	69.34	68.40	-20	29,502	-0.07%
2020/09/18	21	68.47	8	68.90	67.30	13	29,308	0.04%
2020/09/17	63	67.74	38	68.46	67.60	25	29,221	0.09%
2020/09/16	14	66.49	1	66.10	66.40	13	28,932	0.04%
2020/09/15	4	66.03	1	65.50	65.30	3	28,897	0.01%
2020/09/14	3	64.70	10	63.66	64.60	-7	28,820	-0.02%
2020/09/11	10	62.50	15	62.49	62.50	-5	28,735	-0.02%
2020/09/10	6	65.07	6	65.40	64.10	0	28,654	0.00%
2020/09/09	10	64.20	12	63.85	64.20	-2	28,507	-0.01%
2020/09/08	48	64.06	37	64.61	65.00	11	28,407	0.04%
2020/09/07	18	66.82	3	67.33	66.20	15	28,177	0.05%
2020/09/04	13	68.43	17	68.48	68.10	-4	28,119	-0.01%
2020/09/03	29	68.12	27	69.46	67.10	2	27,748	0.01%
2020/09/02	15	67.51	10	67.48	67.80	5	27,642	0.02%
2020/09/01	10	67.70	1	68.00	67.20	9	27,412	0.03%
2020/08/31	23	68.87	46	68.69	70.20	-23	27,002	-0.09%
2020/08/28	40	64.73	36	65.08	64.60	4	26,195	0.02%
2020/08/27	23	68.42	15	67.83	67.40	8	25,895	0.03%
2020/08/26	14	67.99	16	68.04	67.70	-2	25,662	-0.01%
2020/08/25	58	66.80	50	66.61	68.50	8	25,463	0.03%
2020/08/24	116	65.08	112	65.08	64.70	4	24,705	0.02%	大買/大賣/
2020/08/21	49	61.95	79	62.78	63.80	-30	24,012	-0.12%
2020/08/20	132	60.77	107	59.87	58.50	25	23,083	0.11%	大買/大賣/
2020/08/19	21	59.03	36	60.71	62.90	-15	21,579	-0.07%
2020/08/18	21	56.89	19	57.25	57.20	2	20,906	0.01%
2020/08/17	54	57.42	47	57.76	56.50	7	20,757	0.03%
2020/08/14	93	55.52	89	55.87	56.60	4	20,204	0.02%
2020/08/13	22	54.54	50	55.35	55.60	-28	19,182	-0.15%
2020/08/12	36	48.55	124	49.89	50.60	-88	18,005	-0.49%	大賣/
2020/08/11	3	46.85	0	0.00	46.05	3	17,380	0.02%
2020/08/10	86	49.17	28	48.09	47.20	58	17,219	0.34%
2020/08/07	0	0.00	7	46.93	47.05	-7	16,564	-0.04%
2020/08/06	14	46.59	1	46.20	46.55	13	16,500	0.08%
2020/08/05	25	46.72	29	46.96	47.30	-4	16,438	-0.02%
2020/08/04	1	45.05	0	0.00	45.30	1	16,386	0.01%
2020/08/03	7	46.51	3	45.90	45.85	4	16,611	0.02%
2020/07/31	7	46.78	18	46.98	47.20	-11	16,589	-0.07%
2020/07/30	1	46.30	0	0.00	46.25	1	16,571	0.01%
2020/07/29	8	46.38	3	47.00	46.20	5	16,763	0.03%
2020/07/28	6	46.79	2	48.30	46.00	4	16,880	0.02%
2020/07/27	12	48.01	5	48.63	47.95	7	16,831	0.04%
2020/07/24	44	48.76	26	49.31	48.55	18	16,843	0.11%
2020/07/23	59	51.13	129	52.32	50.90	-70	16,970	-0.41%	大賣/
2020/07/22	110	51.51	128	51.00	52.30	-18	16,677	-0.11%	大買/大賣/
2020/07/21	48	48.87	48	48.52	48.30	0	16,103	0.00%
2020/07/20	18	45.38	10	46.78	46.90	8	15,716	0.05%
2020/07/17	34	47.14	29	47.50	46.45	5	15,672	0.03%
2020/07/16	55	46.37	78	46.75	47.45	-23	15,488	-0.15%
2020/07/15	112	46.56	99	46.83	45.20	13	15,185	0.09%	大買/
2020/07/14	57	45.33	44	45.63	45.00	13	14,389	0.09%
2020/07/13	10	45.05	32	44.48	45.40	-22	14,459	-0.15%
2020/07/10	76	43.71	47	44.38	42.00	29	14,131	0.21%
2020/07/09	15	42.62	6	42.75	43.15	9	13,294	0.07%
2020/07/08	23	41.40	17	42.18	42.60	6	12,977	0.05%
2020/07/07	9	40.84	7	41.19	40.60	2	12,567	0.02%
2020/07/06	2	41.25	8	41.36	41.35	-6	12,500	-0.05%
2020/07/03	6	41.03	13	40.80	40.85	-7	12,477	-0.06%
2020/07/02	17	41.96	2	43.15	41.85	15	12,472	0.12%
2020/07/01	1	42.85	3	42.37	42.45	-2	12,266	-0.02%
2020/06/30	2	41.30	0	0.00	41.75	2	12,036	0.02%
2020/06/29	8	41.11	23	41.26	40.75	-15	11,980	-0.13%
2020/06/24	1	41.00	7	41.27	40.95	-6	11,969	-0.05%
2020/06/23	22	41.68	3	41.45	41.25	19	11,948	0.16%
2020/06/22	13	41.70	6	42.32	41.25	7	11,901	0.06%
2020/06/19	15	41.85	16	41.98	41.35	-1	11,909	-0.01%
2020/06/18	0	0.00	5	41.35	41.40	-5	11,970	-0.04%
2020/06/17	11	40.99	0	0.00	40.95	11	12,031	0.09%
2020/06/16	1	40.65	14	40.60	40.70	-13	12,087	-0.11%
2020/06/15	6	39.20	9	39.87	39.40	-3	12,332	-0.02%
2020/06/12	9	38.86	8	39.23	39.30	1	12,463	0.01%
2020/06/11	26	40.81	33	40.59	39.75	-7	12,588	-0.06%
2020/06/10	3	41.25	9	41.31	41.70	-6	12,541	-0.05%
2020/06/09	24	41.67	24	42.16	41.00	0	12,650	0.00%
2020/06/08	3	40.95	3	41.60	40.85	0	12,472	0.00%
2020/06/05	1	40.50	41	40.90	40.90	-40	12,897	-0.31%
2020/06/04	19	41.06	0	0.00	40.85	19	13,067	0.15%
2020/06/03	2	41.90	17	41.96	42.10	-15	13,037	-0.12%
2020/06/02	25	41.54	25	41.59	41.70	0	12,930	0.00%
2020/06/01	51	40.35	76	40.48	40.55	-25	12,683	-0.20%
2020/05/29	1	38.60	6	39.76	39.95	-5	12,475	-0.04%
2020/05/28	26	38.93	62	38.82	38.60	-36	12,399	-0.29%
2020/05/27	30	37.95	2	38.08	37.60	28	12,113	0.23%
2020/05/26	13	37.98	3	37.98	37.90	10	12,229	0.08%
2020/05/25	7	36.85	3	37.15	37.55	4	12,468	0.03%
2020/05/22	11	38.10	0	0.00	37.35	11	12,402	0.09%
2020/05/21	21	38.94	19	39.16	39.50	2	12,280	0.02%
2020/05/20	8	37.28	3	37.32	37.80	5	12,207	0.04%
2020/05/19	1	37.20	2	37.35	37.20	-1	12,193	-0.01%
2020/05/18	7	37.27	6	37.55	36.95	1	12,157	0.01%
2020/05/15	17	39.81	15	39.10	38.40	2	12,003	0.02%
2020/05/14	13	39.87	0	0.00	39.15	13	11,890	0.11%
2020/05/12	5	40.43	1	40.90	40.55	4	12,061	0.03%
2020/05/11	49	41.08	39	40.36	40.85	10	12,049	0.08%
2020/05/08	16	40.93	1	40.85	40.70	15	11,921	0.13%
2020/05/07	2	41.55	9	41.92	41.95	-7	11,597	-0.06%
2020/05/06	3	41.87	5	41.90	41.50	-2	11,546	-0.02%
2020/05/05	63	42.62	17	42.11	42.00	46	11,485	0.40%
2020/05/04	32	40.10	41	41.28	41.80	-9	11,259	-0.08%
2020/04/30	42	40.71	43	41.10	40.80	-1	11,025	-0.01%
2020/04/29	4	40.04	8	40.44	40.30	-4	10,904	-0.04%
2020/04/28	8	39.66	11	39.87	39.75	-3	10,784	-0.03%
2020/04/27	15	38.20	22	38.43	38.65	-7	10,366	-0.07%
2020/04/24	2	37.45	15	37.07	37.30	-13	10,092	-0.13%
2020/04/23	12	36.80	1	36.50	36.60	11	9,900	0.11%
2020/04/22	4	35.86	15	36.20	36.95	-11	9,717	-0.11%
2020/04/21	15	36.41	0	0.00	35.70	15	9,526	0.16%
2020/04/20	32	36.79	24	37.00	37.50	8	9,273	0.09%
2020/04/17	7	35.57	30	35.66	35.25	-23	9,003	-0.26%
2020/04/16	14	35.15	511	35.47	35.10	-497	8,806	-5.64%	大賣/鉅額交易
2020/04/15	493	34.11	17	33.14	33.75	476	8,357	5.70%	大買/鉅額交易
2020/04/13	0	0.00	1	32.55	32.10	-1	8,284	-0.01%
2020/04/10	5	32.20	0	0.00	32.15	5	8,352	0.06%
2020/04/09	8	32.23	2	32.10	31.75	6	8,484	0.07%
2020/04/08	9	32.29	6	32.18	32.50	3	8,949	0.03%
2020/04/07	11	32.81	4	33.04	32.80	7	8,900	0.08%
2020/04/06	0	0.00	1	30.85	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	3	30.20	30.25	-3	8,689	-0.03%
2020/03/31	6	29.94	5	30.41	30.15	1	8,806	0.01%
2020/03/30	4	28.50	6	29.47	29.95	-2	8,808	-0.02%
2020/03/27	8	29.64	6	30.46	29.00	2	8,801	0.02%
2020/03/26	7	29.64	2	29.73	30.10	5	8,744	0.06%
2020/03/25	10	30.10	18	29.93	29.55	-8	8,716	-0.09%
2020/03/24	14	29.53	7	29.37	29.10	7	8,576	0.08%
2020/03/23	6	28.13	13	28.61	28.55	-7	8,410	-0.08%
2020/03/20	4	27.58	3	27.73	28.40	1	8,459	0.01%
2020/03/19	44	26.99	37	26.89	25.85	7	8,513	0.08%
2020/03/18	32	27.85	56	28.22	27.50	-24	8,237	-0.29%
2020/03/17	14.1	27.66	5	27.79	27.00	9.1	8,057	0.11%
2020/03/16	23	29.98	0	0.00	28.75	23	7,850	0.29%
2020/03/13	9	29.66	22	29.45	30.20	-13	7,705	-0.17%
2020/03/12	15	32.79	24	32.83	32.20	-9	7,463	-0.12%
2020/03/11	53	35.84	28	35.61	34.50	25	7,255	0.34%
2020/03/10	9	34.43	37	34.45	35.15	-28	6,764	-0.41%
2020/03/09	47	34.19	62	34.26	32.45	-15	6,540	-0.23%
2020/03/06	22	34.21	26	34.15	34.45	-4	6,403	-0.06%
2020/03/05	8	34.07	21	33.91	34.10	-13	6,383	-0.20%
2020/03/04	10	32.80	0	0.00	32.95	10	6,317	0.16%
2020/03/03	10	33.10	4	33.35	33.00	6	6,295	0.10%
2020/03/02	2	33.05	6	32.99	32.55	-4	6,250	-0.06%
2020/02/27	36	33.28	10	33.00	33.00	26	6,202	0.42%
2020/02/26	68	35.01	74	35.17	34.80	-6	6,050	-0.10%
2020/02/25	1	32.40	5	33.49	33.60	-4	5,733	-0.07%
2020/02/21	21	33.63	0	0.00	33.80	21	5,650	0.37%
2020/02/20	4	34.58	0	0.00	34.45	4	5,563	0.07%
2020/02/19	4	34.76	0	0.00	34.75	4	5,557	0.07%
2020/02/18	11	34.90	1	34.80	34.80	10	5,584	0.18%
2020/02/17	1	34.90	1	35.10	34.55	0	5,624	0.00%
2020/02/14	2	34.90	6	34.96	34.95	-4	5,613	-0.07%
2020/02/13	23	35.43	14	35.89	35.00	9	5,576	0.16%
2020/02/12	2	33.25	13	33.83	33.80	-11	5,354	-0.21%
2020/02/11	12	33.49	3	33.57	33.55	9	5,358	0.17%
2020/02/10	2	31.80	2	32.40	33.20	0	5,433	0.00%
2020/02/07	4	33.34	0	0.00	33.05	4	5,485	0.07%
2020/02/06	1	34.05	0	0.00	34.00	1	5,502	0.02%
2020/02/05	2	33.55	2	33.55	33.75	0	5,462	0.00%
2020/02/04	5	33.35	9	33.54	34.00	-4	5,462	-0.07%
2020/02/03	1	31.50	2	32.35	32.45	-1	5,470	-0.02%
2020/01/31	3	34.85	5	35.65	34.15	-2	5,387	-0.04%
2020/01/30	3	36.00	2	36.00	36.00	1	5,441	0.02%
2020/01/20	2	39.85	1	39.90	40.00	1	5,421	0.02%
2020/01/17	2	40.00	6	40.20	39.75	-4	5,642	-0.07%
2020/01/15	3	39.93	1	40.05	40.00	2	5,982	0.03%
2020/01/14	4	40.04	5	40.05	40.10	-1	6,268	-0.02%
2020/01/13	0	0.00	4	39.73	39.70	-4	6,312	-0.06%
2020/01/10	2	39.33	1	39.70	39.15	1	6,470	0.02%
2020/01/09	6	39.59	2	39.85	39.40	4	6,519	0.06%
2020/01/08	8	39.58	4	39.99	39.20	4	6,725	0.06%
2020/01/07	3	39.73	2	40.10	39.65	1	6,833	0.01%
2020/01/06	5	40.13	1	40.15	39.90	4	7,035	0.06%
2020/01/03	3	41.50	12	42.06	41.25	-9	7,078	-0.13%
2020/01/02	31	43.11	9	43.51	42.75	22	7,238	0.30%
2019/12/31	1	41.65	5	41.67	41.65	-4	7,322	-0.05%
2019/12/30	1	41.20	22	40.82	41.00	-21	7,451	-0.28%
2019/12/27	6	41.35	0	0.00	41.35	6	7,669	0.08%
2019/12/26	18	42.38	21	42.42	42.00	-3	7,832	-0.04%
2019/12/25	2	41.78	7	41.81	41.70	-5	7,730	-0.06%
2019/12/24	0	0.00	4	41.60	41.65	-4	7,883	-0.05%
2019/12/20	0	0.00	3	41.10	41.15	-3	7,907	-0.04%
2019/12/19	1	40.15	3	40.30	40.80	-2	7,920	-0.03%
2019/12/18	5	40.33	6	40.39	40.20	-1	7,939	-0.01%
2019/12/17	14	41.15	2	41.48	40.50	12	8,126	0.15%
2019/12/16	5	40.35	17	40.99	41.00	-12	8,033	-0.15%
2019/12/13	16	39.26	40	39.29	39.20	-24	7,981	-0.30%
2019/12/11	2	40.13	1	40.45	40.00	1	8,393	0.01%
2019/12/10	7	40.35	0	0.00	40.10	7	8,477	0.08%
2019/12/09	0	0.00	10	40.30	40.30	-10	8,590	-0.12%
2019/12/05	1	39.45	1	39.65	39.40	0	8,762	0.00%
2019/12/04	1	38.85	1	39.15	39.10	0	9,005	0.00%
2019/12/02	3	38.75	3	39.00	39.00	0	9,258	0.00%
2019/11/29	16	39.83	7	40.30	39.65	9	9,350	0.10%
2019/11/28	5	39.76	0	0.00	39.65	5	9,492	0.05%
2019/11/27	2	39.98	0	0.00	39.90	2	9,802	0.02%
2019/11/26	0	0.00	8	40.45	39.95	-8	9,948	-0.08%
2019/11/25	10	40.10	11	40.41	40.05	-1	10,174	-0.01%
2019/11/22	4	39.84	0	0.00	39.70	4	10,423	0.04%
2019/11/21	2	40.00	0	0.00	40.05	2	10,597	0.02%
2019/11/20	5	40.00	0	0.00	40.15	5	10,987	0.05%
2019/11/18	16	40.81	14	40.95	40.50	2	12,219	0.02%
2019/11/15	1	40.90	9	40.99	40.95	-8	12,525	-0.06%
2019/11/14	4	40.05	0	0.00	40.10	4	12,677	0.03%
2019/11/13	5	40.60	0	0.00	40.50	5	12,965	0.04%
2019/11/12	0	0.00	8	40.95	41.05	-8	13,248	-0.06%
2019/11/11	23	40.62	0	0.00	40.40	23	13,830	0.17%
2019/11/07	14	41.05	0	0.00	41.05	14	14,941	0.09%
2019/11/06	3	42.80	6	42.37	42.00	-3	15,631	-0.02%
2019/11/05	0	0.00	1	42.25	42.75	-1	15,919	-0.01%
2019/11/04	3	41.75	3	42.30	41.75	0	16,127	0.00%
2019/10/31	3	41.90	0	0.00	41.70	3	16,596	0.02%
2019/10/30	2	42.25	13	42.50	42.55	-11	17,041	-0.06%
2019/10/29	43	41.85	34	42.27	41.95	9	17,608	0.05%
2019/10/28	2	43.28	1	43.50	43.10	1	18,339	0.01%
2019/10/25	4	43.70	7	43.91	43.35	-3	18,774	-0.02%
2019/10/24	2	43.53	9	44.09	44.10	-7	18,821	-0.04%
2019/10/23	11	44.22	5	43.00	43.00	6	19,290	0.03%
2019/10/22	4	43.89	11	43.63	43.70	-7	20,332	-0.03%
2019/10/21	14	42.89	0	0.00	43.15	14	20,961	0.07%
2019/10/18	0	0.00	11	43.20	43.30	-11	21,070	-0.05%
2019/10/17	0	0.00	10	43.20	43.05	-10	21,110	-0.05%
2019/10/16	1	43.55	5	43.86	42.75	-4	21,209	-0.02%
2019/10/15	11	43.50	32	43.33	42.65	-21	21,148	-0.10%
2019/10/14	14	43.15	11	42.98	42.90	3	21,185	0.01%
2019/10/08	2	42.70	3	43.30	42.40	-1	21,402	0.00%
2019/10/07	39	43.56	23	43.03	42.45	16	21,383	0.07%
2019/10/04	7	41.66	30	41.67	41.85	-23	20,979	-0.11%
2019/10/03	16	41.58	35	41.57	41.90	-19	21,015	-0.09%
2019/10/02	30	40.94	66	39.94	41.10	-36	21,005	-0.17%
2019/10/01	42	38.94	3	39.10	39.00	39	21,123	0.18%
2019/09/27	14	38.29	1	39.30	38.00	13	21,298	0.06%
2019/09/26	5	39.65	4	39.94	39.40	1	21,422	0.00%
2019/09/25	1	40.55	1	40.75	40.55	0	21,920	0.00%
2019/09/24	1	41.75	0	0.00	41.10	1	22,596	0.00%
2019/09/20	0	0.00	20	41.60	41.45	-20	22,956	-0.09%
2019/09/19	6	40.80	16	40.75	40.80	-10	23,402	-0.04%
2019/09/18	1	40.90	0	0.00	40.85	1	23,695	0.00%
2019/09/17	31	41.80	0	0.00	40.70	31	23,761	0.13%
2019/09/16	4	42.80	0	0.00	42.55	4	23,913	0.02%
2019/09/12	3	42.85	10	42.93	42.85	-7	24,520	-0.03%
2019/09/11	15	41.99	14	42.38	42.45	1	25,611	0.00%
2019/09/10	6	42.40	0	0.00	42.00	6	25,918	0.02%
2019/09/09	10	42.65	2	43.45	42.65	8	25,965	0.03%
2019/09/06	23	42.45	36	42.81	43.25	-13	25,997	-0.05%
2019/09/05	24	42.25	44	42.37	42.30	-20	25,903	-0.08%
2019/09/04	3	41.93	2	42.10	42.15	1	25,949	0.00%
2019/09/03	19	41.49	332	41.45	41.30	-313	26,333	-1.19%	大賣/鉅額交易
2019/09/02	23	41.50	33	41.77	42.45	-10	26,674	-0.04%
2019/08/30	42	42.60	19	42.69	42.20	23	26,552	0.09%
2019/08/29	17	43.19	27	43.21	43.05	-10	26,357	-0.04%
2019/08/28	107	43.36	70	43.69	42.90	37	26,289	0.14%	大買/
2019/08/27	45	44.27	35	45.02	43.70	10	26,151	0.04%
2019/08/26	28	43.69	19	44.20	44.00	9	26,124	0.03%
2019/08/23	12	44.95	52	45.33	44.90	-40	26,066	-0.15%
2019/08/22	167	45.16	20	45.91	44.85	147	25,859	0.57%	大買/鉅額交易
2019/08/21	206	44.53	12	44.10	44.55	194	25,391	0.76%	大買/鉅額交易
2019/08/20	13	43.62	11	44.05	42.80	2	25,310	0.01%
2019/08/19	3	43.90	13	43.62	43.55	-10	25,354	-0.04%
2019/08/16	10	43.52	5	44.30	43.45	5	25,543	0.02%
2019/08/15	8	42.64	8	42.86	42.90	0	25,530	0.00%
2019/08/14	59	44.22	27	44.19	43.75	32	25,824	0.12%
2019/08/13	21	43.28	25	43.49	43.70	-4	25,797	-0.02%
2019/08/12	5	43.65	11	43.25	42.40	-6	25,834	-0.02%
2019/08/08	17	40.72	71	40.51	42.30	-54	25,657	-0.21%
2019/08/07	23	39.22	20	40.00	39.20	3	25,226	0.01%
2019/08/06	2	39.00	2	38.10	39.05	0	25,345	0.00%
2019/08/05	10	38.60	0	0.00	38.90	10	25,307	0.04%
2019/08/02	13.2	39.59	21	39.88	39.10	-7.8	25,515	-0.03%
2019/08/01	83	40.31	63	40.97	40.80	20	25,667	0.08%
2019/07/31	22	40.22	69	40.61	40.60	-47	25,540	-0.18%
2019/07/30	40	42.01	2	43.83	40.95	38	25,754	0.15%
2019/07/29	3	46.27	13	46.08	45.45	-10	25,319	-0.04%
2019/07/26	3	45.63	0	0.00	45.30	3	25,442	0.01%
2019/07/25	48	46.42	29	46.75	45.70	19	25,583	0.07%
2019/07/24	137	45.56	134	45.52	46.90	3	25,527	0.01%	大買/大賣/
2019/07/23	36	43.94	29	43.76	43.20	7	24,542	0.03%
2019/07/22	2	41.15	10	41.10	41.40	-8	23,868	-0.03%
2019/07/19	8	40.28	7	40.94	40.25	1	23,885	0.00%
2019/07/18	5	40.30	0	0.00	39.85	5	23,960	0.02%
2019/07/17	1	40.50	3	40.80	40.80	-2	24,172	-0.01%
2019/07/15	3	41.57	4	41.70	41.90	-1	25,003	0.00%
2019/07/12	10	41.22	15	41.21	41.00	-5	25,090	-0.02%
2019/07/11	4	41.40	11	41.66	41.45	-7	25,498	-0.03%
2019/07/10	2	40.38	18	40.75	40.80	-16	25,661	-0.06%
2019/07/09	6	39.68	1	39.90	39.90	5	26,240	0.02%
2019/07/08	13	40.37	0	0.00	40.20	13	26,796	0.05%
2019/07/05	3	40.80	11	40.81	40.55	-8	26,878	-0.03%
2019/07/04	14	40.86	24	41.35	41.15	-10	26,671	-0.04%
2019/07/03	64	41.07	2	40.95	41.00	62	26,902	0.23%
2019/07/02	19	42.69	41	42.74	42.80	-22	26,904	-0.08%
2019/07/01	41	41.27	132	41.56	42.25	-91	26,499	-0.34%	大賣/
2019/06/28	0	0.00	6	38.74	38.45	-6	26,440	-0.02%
2019/06/27	2	38.55	0	0.00	38.50	2	26,382	0.01%
2019/06/26	25	37.11	36	37.65	38.95	-11	26,184	-0.04%
2019/06/25	62	38.99	51	39.16	38.10	11	25,692	0.04%
2019/06/24	1	38.40	2	37.98	38.90	-1	25,466	0.00%
2019/06/21	61	38.61	21	39.29	38.00	40	25,449	0.16%
2019/06/20	40	38.38	40	38.98	39.00	0	25,223	0.00%
2019/06/19	34	37.76	71	37.61	37.90	-37	25,180	-0.15%
2019/06/18	31	36.07	37	35.99	35.35	-6	24,982	-0.02%
2019/06/17	3	34.95	3	35.40	35.60	0	24,647	0.00%
2019/06/14	5	35.41	0	0.00	35.10	5	24,735	0.02%
2019/06/13	6	35.63	5	35.85	35.95	1	24,689	0.00%
2019/06/12	3	35.85	5	35.80	35.55	-2	24,771	-0.01%
2019/06/11	23	36.21	10	35.54	36.15	13	24,897	0.05%
2019/06/10	61	35.13	90	34.78	35.90	-29	24,438	-0.12%
2019/06/04	3	33.05	3	32.70	32.45	0	24,182	0.00%
2019/06/03	15	33.10	15	32.75	32.70	0	24,303	0.00%
2019/05/31	12	33.27	14	33.10	33.60	-2	24,420	-0.01%
2019/05/30	1	32.75	3	32.70	32.55	-2	24,453	-0.01%
2019/05/29	13	31.68	6	31.83	32.30	7	24,765	0.03%
2019/05/28	38	32.83	24	33.20	32.60	14	25,141	0.06%
2019/05/27	12	31.99	2	32.48	32.50	10	25,170	0.04%
2019/05/24	12	32.48	14	32.85	32.20	-2	25,386	-0.01%
2019/05/23	8	32.74	3	32.00	32.95	5	25,066	0.02%
2019/05/22	8	34.61	6	34.79	34.25	2	24,779	0.01%
2019/05/21	30	35.15	39	35.19	35.60	-9	24,518	-0.04%
2019/05/20	95	34.80	84	35.06	34.35	11	24,024	0.05%
2019/05/17	28	37.72	22	38.35	36.00	6	23,691	0.03%
2019/05/16	64	40.76	7	40.33	39.70	57	23,149	0.25%
2019/05/15	6	42.35	3	42.35	41.95	3	22,880	0.01%
2019/05/14	16	40.85	23	41.17	42.50	-7	22,821	-0.03%
2019/05/13	21	40.63	0	0.00	40.10	21	22,711	0.09%
2019/05/10	25	40.60	33	40.33	40.80	-8	22,735	-0.04%
2019/05/09	94	42.08	70	42.38	40.00	24	22,433	0.11%
2019/05/08	69	42.64	57	42.42	42.65	12	21,888	0.05%
2019/05/07	55	44.39	44	44.60	42.85	11	21,520	0.05%
2019/05/06	2	43.50	17	42.77	44.40	-15	20,771	-0.07%
2019/05/03	15	43.98	19	43.87	44.05	-4	20,311	-0.02%
2019/05/02	27	43.10	47	42.98	42.85	-20	19,694	-0.10%
2019/04/30	54	41.86	56	41.57	42.80	-2	19,425	-0.01%
2019/04/29	2	40.00	1	38.75	40.00	1	18,879	0.01%
2019/04/26	21	39.96	0.1	39.80	39.80	20.9	18,621	0.11%
2019/04/25	13	39.92	12	40.92	41.20	1	18,384	0.01%
2019/04/24	17	40.81	31	41.17	40.70	-14	18,213	-0.08%
2019/04/23	30	40.19	18	40.09	40.30	12	17,968	0.07%
2019/04/22	11	41.20	10	41.80	41.75	1	17,814	0.01%
2019/04/19	56	43.07	50	44.00	42.00	6	17,647	0.03%
2019/04/18	13	42.88	12	42.76	42.80	1	16,714	0.01%
2019/04/17	29	43.23	33	43.62	43.25	-4	16,338	-0.02%
2019/04/16	33	41.37	41	41.25	41.50	-8	15,775	-0.05%
2019/04/15	130	41.25	143	41.91	42.90	-13	15,316	-0.08%	大買/大賣/
2019/04/12	42	39.04	51	39.48	39.15	-9	14,558	-0.06%
2019/04/11	2	37.30	53	36.89	37.00	-51	13,796	-0.37%
2019/04/10	62	35.87	9	36.46	35.80	53	13,578	0.39%
2019/04/09	55	36.79	9	37.49	36.00	46	13,459	0.34%
2019/04/08	6	36.45	46	37.17	36.70	-40	13,052	-0.31%
2019/04/03	22	35.80	4	35.99	35.70	18	12,792	0.14%
2019/04/02	16	35.90	120	36.33	35.50	-104	12,819	-0.81%	大賣/鉅額交易
2019/04/01	0	0.00	3	35.07	34.95	-3	12,422	-0.02%
2019/03/29	0	0.00	10	33.95	34.20	-10	12,350	-0.08%
2019/03/28	10	33.85	7	34.22	34.55	3	12,263	0.02%
2019/03/27	12	34.77	5	35.10	34.65	7	12,117	0.06%
2019/03/26	55	35.25	10	35.83	34.40	45	12,030	0.37%
2019/03/25	31	35.40	26	35.24	35.20	5	11,929	0.04%
2019/03/22	130	35.85	25	35.52	35.20	105	11,773	0.89%	大買/鉅額交易
2019/03/21	80	34.14	118	34.59	36.45	-38	11,187	-0.34%	大賣/
2019/03/20	0	0.00	5	33.00	33.15	-5	10,221	-0.05%
2019/03/19	2	33.18	4	33.05	32.60	-2	10,131	-0.02%
2019/03/18	0	0.00	6	32.63	32.80	-6	9,959	-0.06%
2019/03/15	15	32.38	24	32.51	32.00	-9	9,958	-0.09%
2019/03/14	5	33.61	1	34.00	33.35	4	9,769	0.04%
2019/03/13	0	0.00	6	32.72	32.90	-6	9,497	-0.06%
2019/03/12	3	33.30	0	0.00	32.35	3	9,430	0.03%
2019/03/11	24	32.37	12	32.48	32.75	12	9,247	0.13%
2019/03/07	0	0.00	5	32.15	31.70	-5	9,212	-0.05%
2019/03/06	2	32.80	2	33.03	32.55	0	9,038	0.00%
2019/03/05	32	33.07	12	32.76	32.50	20	8,940	0.22%
2019/03/04	47	34.51	35	34.19	34.60	12	8,668	0.14%
2019/02/27	32	33.62	12	33.35	33.65	20	8,208	0.24%
2019/02/26	14	32.73	9	33.22	32.65	5	7,623	0.07%
2019/02/25	0	0.00	15	32.20	32.60	-15	7,160	-0.21%
2019/02/22	2	29.95	2	29.55	29.65	0	6,641	0.00%
2019/02/21	10	29.25	15	29.53	29.50	-5	6,597	-0.08%
2019/02/20	0	0.00	0.2	29.85	29.85	-0.2	6,526	0.00%
2019/02/19	0	0.00	33	29.81	30.10	-33	6,514	-0.51%
2019/02/18	54	30.07	38	30.03	30.35	16	6,402	0.25%
2019/02/15	19	28.98	16	29.09	28.95	3	6,161	0.05%
2019/02/14	0	0.00	8	28.76	28.70	-8	6,005	-0.13%
2019/02/13	13	28.76	26	28.64	29.10	-13	5,835	-0.22%
2019/02/12	27	27.47	16.1	27.85	27.70	10.9	5,516	0.20%
2019/02/11	0	0.00	56	25.89	26.95	-56	5,120	-1.09%
2019/01/30	16	25.18	8	25.65	25.05	8	4,825	0.17%
2019/01/28	8	24.83	8	24.80	24.80	0	4,675	0.00%
2019/01/25	5	25.05	1	25.50	25.05	4	4,631	0.09%
2019/01/22	8	25.35	0	0.00	25.20	8	4,570	0.18%
2019/01/21	2	25.40	2	25.65	26.10	0	4,428	0.00%
2019/01/18	0	0.00	1	25.35	25.45	-1	4,385	-0.02%
2019/01/17	5	25.64	0	0.00	25.50	5	4,385	0.11%
2019/01/16	2	25.60	0	0.00	25.55	2	4,362	0.05%
2019/01/14	10	26.60	7	27.06	26.20	3	4,274	0.07%
2019/01/10	0	0.00	3	25.57	25.75	-3	3,931	-0.08%
2019/01/09	8	25.38	0	0.00	25.60	8	3,900	0.21%
2019/01/08	6	25.53	21	25.29	25.75	-15	3,825	-0.39%
2019/01/04	6	24.10	0	0.00	24.20	6	3,713	0.16%
2019/01/02	2	25.60	1	25.40	25.65	1	3,744	0.03%
2018/12/26	7	24.56	32	25.04	24.65	-25	3,569	-0.70%
2018/12/25	20	25.40	5	26.35	25.50	15	3,481	0.43%
2018/12/24	7	26.29	0	0.00	26.30	7	3,306	0.21%
2018/12/22	5	24.15	15	24.95	25.15	-10	3,061	-0.33%
2018/12/21	1	23.70	1	23.75	24.10	0	3,010	0.00%
2018/12/20	1	23.35	3	23.88	23.45	-2	3,039	-0.07%
2018/12/19	23	24.29	0	0.00	24.25	23	3,053	0.75%
2018/12/18	6	24.25	0	0.00	24.30	6	3,002	0.20%
2018/12/17	8	24.85	0	0.00	24.75	8	2,934	0.27%
2018/12/14	1	23.90	33	25.07	25.10	-32	2,794	-1.15%
2018/12/13	1	24.30	0	0.00	24.20	1	2,719	0.04%
2018/12/10	6	24.20	0	0.00	24.55	6	2,628	0.23%
2018/12/07	0	0.00	2	24.35	24.40	-2	2,518	-0.08%
2018/12/06	11	23.75	40	23.40	23.35	-29	2,449	-1.18%
2018/12/05	10	23.90	10	24.30	24.50	0	2,391	0.00%
2018/12/04	10	24.40	0	0.00	24.35	10	2,368	0.42%
2018/12/03	13	24.82	0	0.00	24.90	13	2,341	0.56%
2018/11/30	10	23.00	20	23.20	23.25	-10	2,190	-0.46%
2018/11/23	0	0.00	5	21.25	21.25	-5	2,359	-0.21%
2018/11/20	10	22.10	0	0.00	22.00	10	2,474	0.40%
2018/11/19	10	22.35	25	22.56	22.80	-15	2,428	-0.62%
2018/11/16	10	21.98	15	22.46	21.90	-5	2,370	-0.21%
2018/11/14	5	20.80	10	21.10	20.80	-5	2,256	-0.22%
2018/11/12	10	21.15	0	0.00	21.05	10	2,297	0.44%
2018/11/07	0	0.00	6	21.40	21.40	-6	2,353	-0.25%
2018/11/06	30	21.05	0	0.00	21.00	30	2,426	1.24%
2018/11/02	5	21.50	0	0.00	21.40	5	2,549	0.20%
2018/10/31	0	0.00	9	21.15	21.20	-9	2,543	-0.35%
2018/10/26	0	0.00	20	20.25	20.25	-20	2,516	-0.79%
2018/10/25	0	0.00	7	20.20	20.00	-7	2,613	-0.27%
2018/10/23	1	21.20	0	0.00	21.10	1	2,624	0.04%
2018/10/15	4	22.05	30	22.17	22.00	-26	2,695	-0.96%
2018/10/12	2.1	22.21	0	0.00	22.45	2.1	2,691	0.08%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/05	1	26.80	10	26.55	26.50	-9	2,617	-0.34%
2018/10/03	17	27.64	1	27.70	27.55	16	2,591	0.62%
2018/10/02	10	27.90	27	28.27	27.95	-17	2,632	-0.65%
2018/10/01	1	27.95	0	0.00	28.05	1	2,591	0.04%
2018/09/27	15	26.80	0	0.00	26.75	15	2,543	0.59%
2018/09/25	5	27.80	0	0.00	27.90	5	2,447	0.20%
2018/09/17	0	0.00	20	28.26	28.25	-20	2,443	-0.82%
2018/09/14	0	0.00	2	28.40	28.40	-2	2,452	-0.08%
2018/09/13	2	27.90	12	28.01	28.20	-10	2,454	-0.41%
2018/09/10	19	27.30	0	0.00	27.05	19	2,687	0.71%
2018/09/07	5	27.80	0	0.00	27.70	5	2,691	0.19%
2018/09/06	10	28.30	0	0.00	28.25	10	2,696	0.37%
2018/09/04	20	28.53	0	0.00	28.85	20	2,835	0.71%
2018/09/03	23	29.14	1	29.10	28.60	22	2,875	0.77%
2018/08/31	40	28.74	46	29.06	29.25	-6	2,797	-0.21%
2018/08/30	26	28.40	66	28.54	28.60	-40	2,678	-1.49%
2018/08/29	0	0.00	37	28.31	28.40	-37	2,701	-1.37%
2018/08/28	0	0.00	22	28.00	28.00	-22	2,668	-0.82%
2018/08/27	0	0.00	30	27.43	27.50	-30	2,956	-1.01%
2018/08/22	0	0.00	1	27.15	26.90	-1	3,161	-0.03%
2018/08/20	7	26.88	32	26.94	26.90	-25	3,207	-0.78%
2018/08/17	0	0.00	1	27.65	27.45	-1	3,245	-0.03%
2018/08/16	2	26.65	2	27.15	27.10	0	3,218	0.00%
2018/08/15	2	27.15	0	0.00	27.00	2	3,210	0.06%
2018/08/14	3	27.58	0	0.00	27.55	3	3,246	0.09%
2018/08/13	28	27.84	10	27.55	27.70	18	3,268	0.55%
2018/08/10	1	29.20	5	29.15	29.15	-4	3,206	-0.12%
2018/08/09	15	28.70	3	28.70	28.80	12	3,120	0.38%
2018/08/08	0	0.00	42	29.20	29.15	-42	3,105	-1.35%
2018/08/03	0	0.00	2	28.55	28.70	-2	3,124	-0.06%
2018/08/01	12	29.63	22	29.50	29.30	-10	3,200	-0.31%
2018/07/31	0	0.00	10	28.50	28.90	-10	3,125	-0.32%
2018/07/30	25	28.59	0	0.00	28.50	25	3,174	0.79%
2018/07/27	12	28.99	30	29.20	29.00	-18	3,150	-0.57%
2018/07/26	3	28.53	3	28.55	28.80	0	3,088	0.00%
2018/07/25	0	0.00	1	28.10	28.00	-1	3,050	-0.03%
2018/07/18	11	28.30	0	0.00	28.25	11	3,068	0.36%
2018/07/17	5	27.50	6	27.78	27.90	-1	3,004	-0.03%
2018/07/16	10	27.75	0	0.00	27.70	10	2,983	0.34%
2018/07/13	1	27.85	2	28.10	28.00	-1	2,996	-0.03%
2018/07/12	1	27.25	0	0.00	27.60	1	2,998	0.03%
2018/07/06	20	27.00	7	26.86	27.00	13	2,981	0.44%
2018/07/04	8	27.65	0	0.00	27.60	8	2,968	0.27%
2018/07/03	10	27.96	0	0.00	27.60	10	2,968	0.34%
2018/07/02	5	28.40	0	0.00	28.40	5	2,960	0.17%
2018/06/28	1	28.25	0	0.00	28.20	1	2,964	0.03%
2018/06/27	8	28.80	0	0.00	28.65	8	3,023	0.26%
2018/06/26	6	29.08	0	0.00	29.00	6	3,000	0.20%
2018/06/22	0	0.00	30	29.90	29.80	-30	2,994	-1.00%
2018/06/21	10	29.55	17	29.79	30.35	-7	2,983	-0.23%
2018/06/20	29	29.91	30	30.27	29.60	-1	2,984	-0.03%
2018/06/19	6	29.84	0	0.00	30.20	6	2,875	0.21%
2018/06/13	15	30.60	0	0.00	30.50	15	2,885	0.52%
2018/06/12	21	31.70	0	0.00	31.35	21	2,876	0.73%
2018/06/11	0	0.00	5	31.15	31.20	-5	2,812	-0.18%
2018/06/08	38	31.81	77	32.04	31.65	-39	2,811	-1.39%
2018/06/07	40	31.33	0	0.00	31.35	40	2,678	1.49%
2018/06/05	20	31.18	20	31.05	31.20	0	2,628	0.00%
2018/06/04	20	31.81	10	32.20	31.65	10	2,549	0.39%
2018/06/01	1	30.45	20	29.91	30.30	-19	2,257	-0.84%
2018/05/30	10	28.55	0	0.00	28.90	10	2,151	0.46%
2018/05/29	14	28.80	0	0.00	28.75	14	2,157	0.65%
2018/05/28	0	0.00	10	29.35	29.25	-10	2,168	-0.46%
2018/05/25	5	29.45	20	29.64	29.50	-15	2,242	-0.67%
2018/05/24	0	0.00	5	29.10	29.10	-5	2,234	-0.22%
2018/05/23	8	28.80	5	28.85	28.85	3	2,352	0.13%
2018/05/22	5	28.70	14	29.22	29.25	-9	2,352	-0.38%
2018/05/21	10	28.70	14	28.74	29.15	-4	2,324	-0.17%
2018/05/18	19	28.23	0	0.00	28.30	19	2,300	0.83%
2018/05/15	0	0.00	10	27.80	27.60	-10	2,385	-0.42%
2018/05/11	31	27.98	1	27.90	27.75	30	2,518	1.19%
2018/05/10	1	28.85	0	0.00	28.50	1	2,502	0.04%
2018/05/09	10	28.00	0	0.00	28.10	10	2,442	0.41%
2018/05/08	1	28.35	0	0.00	28.20	1	2,506	0.04%
2018/05/07	5	28.00	0	0.00	28.00	5	2,537	0.20%
2018/04/30	0	0.00	1	27.20	27.05	-1	2,888	-0.03%
2018/04/27	0	0.00	1	26.20	26.20	-1	2,909	-0.03%
2018/04/26	3	26.40	0	0.00	26.10	3	2,923	0.10%
2018/04/24	5	26.68	0	0.00	26.25	5	2,944	0.17%
2018/04/23	6	27.40	0	0.00	27.30	6	2,950	0.20%
2018/04/18	3	27.43	1	27.25	27.35	2	3,051	0.07%
2018/04/17	7	27.99	0	0.00	27.70	7	3,112	0.22%
2018/04/16	3	28.48	0	0.00	28.35	3	3,219	0.09%
2018/04/13	1	28.75	0	0.00	28.70	1	3,268	0.03%
2018/04/12	3	28.40	0	0.00	28.60	3	3,375	0.09%
2018/04/10	1	29.00	0	0.00	28.90	1	3,501	0.03%
2018/04/09	2	28.88	0	0.00	28.85	2	3,713	0.05%
2018/04/03	5	28.85	0	0.00	29.00	5	3,846	0.13%
2018/03/31	10	29.58	0	0.00	29.60	10	4,185	0.24%
2018/03/30	0	0.00	13	29.95	29.90	-13	4,279	-0.30%
2018/03/27	0	0.00	5	29.55	29.45	-5	4,517	-0.11%
2018/03/23	25	29.16	0	0.00	29.00	25	4,671	0.54%
2018/03/22	13	30.57	11	31.19	30.30	2	4,828	0.04%
2018/03/21	0	0.00	7	30.70	30.50	-7	4,818	-0.15%
2018/03/14	0	0.00	6	30.83	30.70	-6	5,500	-0.11%
2018/03/13	11	30.17	19	30.49	30.20	-8	5,568	-0.14%
2018/03/12	1	29.80	2	29.80	29.80	-1	5,707	-0.02%
2018/03/09	11	29.98	0	0.00	29.80	11	5,995	0.18%
2018/03/07	1	29.85	0	0.00	29.50	1	6,570	0.02%
2018/02/23	12	29.85	24	29.66	29.70	-12	11,142	-0.11%
2018/02/12	5	26.95	0	0.00	26.90	5	11,121	0.04%
2018/02/09	1	26.10	0	0.00	26.60	1	11,170	0.01%
2018/02/08	3	27.30	0	0.00	27.30	3	11,187	0.03%
2018/02/06	6	28.71	0	0.00	27.00	6	11,193	0.05%
2018/02/05	5	29.50	0	0.00	29.85	5	11,112	0.04%
2018/02/01	10	30.75	0	0.00	30.55	10	11,193	0.09%
2018/01/31	0	0.00	6	30.82	30.95	-6	11,212	-0.05%
2018/01/30	4	30.54	3	30.25	30.20	1	11,213	0.01%
2018/01/29	8	30.96	2	30.90	30.90	6	11,289	0.05%
2018/01/26	22	31.63	18	32.02	31.60	4	11,299	0.04%
2018/01/25	12	31.11	5	31.70	31.00	7	11,107	0.06%
2018/01/23	1	30.60	15	30.83	30.65	-14	11,045	-0.13%
2018/01/19	2	30.40	0	0.00	30.30	2	11,475	0.02%
2018/01/18	4	30.40	0	0.00	30.30	4	11,552	0.03%
2018/01/12	0	0.00	4	30.80	30.65	-4	11,600	-0.03%
2018/01/11	5	29.70	1	30.00	29.90	4	11,760	0.03%
2018/01/10	4	30.35	0	0.00	30.20	4	11,766	0.03%
2018/01/09	0	0.00	10	31.10	31.30	-10	11,798	-0.08%
2018/01/08	8	31.31	0	0.00	31.00	8	11,802	0.07%
2018/01/05	0	0.00	9	32.40	32.30	-9	11,729	-0.08%
2018/01/04	0	0.00	3	32.20	32.20	-3	11,692	-0.03%
2018/01/03	32	33.20	4	33.76	32.55	28	11,661	0.24%
2018/01/02	18	32.89	14	32.85	33.50	4	11,490	0.03%