奇鋐 (3017)-元大-台北券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股
1332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-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/04/30	2	656.50	3	652.02	654.00	-1	17,183	-0.01%
2024/04/29	5.1	637.30	7	634.43	626.00	-1.9	17,187	-0.01%
2024/04/26	9	648.22	12.1	652.17	642.00	-3.1	17,374	-0.02%
2024/04/25	20.1	637.43	17.2	638.36	620.00	2.9	17,079	0.02%
2024/04/24	2	610.00	1.1	617.17	634.00	0.9	16,953	0.01%
2024/04/23	32	579.50	9	580.67	577.00	23	17,056	0.13%
2024/04/22	6.1	594.21	18.4	583.99	567.00	-12.3	16,992	-0.07%
2024/04/19	13.2	637.75	5.1	633.67	630.00	8	16,950	0.05%
2024/04/18	5	650.80	5.2	663.60	680.00	-0.2	16,936	0.00%
2024/04/17	10	625.60	10.4	633.90	638.00	-0.4	16,835	0.00%
2024/04/16	3.2	603.14	3	607.00	606.00	0.2	16,828	0.00%
2024/04/15	10	625.20	11	627.82	616.00	-1	16,832	-0.01%
2024/04/12	6	612.00	10.6	620.86	628.00	-4.6	16,897	-0.03%
2024/04/11	7.1	569.86	12.2	577.96	584.00	-5.1	16,653	-0.03%
2024/04/10	9.1	571.62	6	572.17	555.00	3.1	16,608	0.02%
2024/04/09	4	577.75	5.1	580.29	577.00	-1.1	16,586	-0.01%
2024/04/08	18	578.28	6	576.17	570.00	12	16,528	0.07%
2024/04/03	4	553.25	4	554.25	546.00	0	16,589	0.00%
2024/04/02	3.4	547.28	3	534.00	533.00	0.4	16,497	0.00%
2024/04/01	1	554.00	7	561.00	554.00	-6	16,476	-0.04%
2024/03/29	3.2	551.88	4	551.50	546.00	-0.8	16,382	-0.01%
2024/03/28	3	536.61	14.1	524.66	542.00	-11.1	16,272	-0.07%
2024/03/27	9.2	538.94	5	539.40	534.00	4.2	16,176	0.03%
2024/03/26	10.3	555.63	5	540.60	541.00	5.3	16,093	0.03%
2024/03/25	5.1	588.32	4.2	586.03	583.00	0.9	15,929	0.01%
2024/03/22	4	590.75	2.1	591.32	589.00	2	15,868	0.01%
2024/03/21	7.1	583.01	8.3	585.90	585.00	-1.3	15,767	-0.01%
2024/03/20	12.6	573.02	10.2	573.05	567.00	2.4	15,677	0.02%
2024/03/19	9.3	606.82	4.1	596.85	569.00	5.2	15,465	0.03%
2024/03/18	5.1	619.34	6	619.64	623.00	-0.9	15,226	-0.01%
2024/03/15	8.3	582.26	16.2	585.76	599.00	-7.8	15,013	-0.05%
2024/03/14	11.3	562.71	2	560.50	556.00	9.3	14,674	0.06%
2024/03/13	21	646.19	22.1	633.80	617.00	-1.1	14,414	-0.01%
2024/03/12	10.1	613.71	11	629.82	643.00	-0.9	13,964	-0.01%
2024/03/11	5.2	590.38	4.1	596.68	585.00	1.1	13,651	0.01%
2024/03/08	7	596.71	17.1	598.06	574.00	-10.1	13,426	-0.08%
2024/03/07	7.2	619.56	6.1	608.92	599.00	1.1	13,269	0.01%
2024/03/06	5.2	590.15	7.2	605.92	630.00	-2	12,946	-0.02%
2024/03/05	9.1	565.31	11.4	574.75	585.00	-2.4	12,713	-0.02%
2024/03/04	7.5	555.91	6	555.67	554.00	1.5	12,560	0.01%
2024/03/01	13.1	543.38	11.3	546.65	539.00	1.8	12,472	0.01%
2024/02/29	2	518.50	4.1	524.49	532.00	-2.1	12,399	-0.02%
2024/02/27	5	503.40	7	509.43	508.00	-2	12,167	-0.02%
2024/02/26	2	493.50	3.1	497.73	500.00	-1.1	12,143	-0.01%
2024/02/23	8.3	507.31	5.1	502.00	498.50	3.2	12,107	0.03%
2024/02/22	3	525.00	2.2	523.63	520.00	0.9	12,045	0.01%
2024/02/21	5.1	488.45	10	486.00	495.00	-4.9	12,019	-0.04%
2024/02/20	2.2	485.39	2	483.50	483.00	0.2	11,975	0.00%
2024/02/19	3.3	507.07	2	486.00	486.00	1.3	11,954	0.01%
2024/02/16	7.1	526.71	12	518.25	510.00	-4.9	12,023	-0.04%
2024/02/15	4	526.75	7.3	531.39	534.00	-3.3	12,017	-0.03%
2024/02/05	10.1	489.78	10	485.65	485.50	0.1	11,947	0.00%
2024/02/02	13	475.77	13	478.42	478.00	0	11,799	0.00%
2024/02/01	8	445.81	11.2	451.70	457.50	-3.2	11,601	-0.03%
2024/01/31	10.1	417.33	24	423.48	425.50	-13.9	11,272	-0.12%
2024/01/30	74	427.82	65.1	427.34	429.50	8.9	11,110	0.08%
2024/01/29	6	387.08	3	390.50	390.50	3	10,854	0.03%
2024/01/26	3	383.17	3	384.83	386.00	0	10,868	0.00%
2024/01/25	6	387.50	9	391.28	389.50	-3	10,898	-0.03%
2024/01/24	7	385.50	6	385.75	387.50	1	10,774	0.01%
2024/01/23	3	380.50	88.1	382.93	386.50	-85.1	10,805	-0.79%
2024/01/22	12	366.17	14.7	373.76	380.50	-2.7	10,603	-0.03%
2024/01/19	5	341.50	6	343.58	346.00	-1	10,366	-0.01%
2024/01/18	12	339.00	4	340.50	334.50	8	10,347	0.08%
2024/01/17	3	348.83	1.1	353.64	343.50	1.9	10,285	0.02%
2024/01/15	17.8	341.14	2	336.05	334.00	15.8	10,224	0.15%
2024/01/12	16	347.19	14	352.21	350.00	2	10,164	0.02%
2024/01/11	0	0.00	30	345.66	346.50	-30	9,909	-0.30%
2024/01/10	1	325.50	5	325.90	329.00	-4	9,844	-0.04%
2024/01/09	13	312.03	27	314.41	315.00	-14	9,708	-0.14%
2024/01/08	13.2	307.70	2	301.50	301.50	11.2	9,633	0.12%
2024/01/05	1	321.00	5	322.60	323.50	-4	9,475	-0.04%
2024/01/04	2.7	319.51	54	323.52	319.00	-51.3	9,564	-0.54%
2024/01/03	3	330.83	3	330.83	329.00	0	9,628	0.00%
2024/01/02	9	332.33	3	329.83	329.50	6	9,615	0.06%
2023/12/29	5	330.90	22.6	332.43	336.50	-17.6	9,631	-0.18%
2023/12/28	9	324.94	1	330.00	318.00	8	9,477	0.08%
2023/12/27	0	0.00	4.3	320.76	324.50	-4.3	9,478	-0.05%
2023/12/25	0	0.00	1	309.00	309.50	-1	9,822	-0.01%
2023/12/22	1	305.50	12	306.29	307.00	-11	9,954	-0.11%
2023/12/21	1	295.01	2	297.25	301.50	-1	10,189	-0.01%
2023/12/20	1	299.00	7	301.21	299.50	-6	10,278	-0.06%
2023/12/19	10	297.00	0	0.00	302.50	10	10,483	0.10%
2023/12/18	0	0.00	1	299.50	299.50	-1	10,603	-0.01%
2023/12/15	13	302.58	6	299.75	298.00	7	10,803	0.06%
2023/12/14	3	305.83	12	309.50	306.00	-9	10,986	-0.08%
2023/12/13	13.1	304.34	10	300.50	300.50	3.1	11,067	0.03%
2023/12/12	111.1	309.66	102	305.29	306.50	9.1	11,063	0.08%	大買/大賣/
2023/12/11	1.1	307.97	3	307.33	308.00	-1.9	11,153	-0.02%
2023/12/08	8	306.56	14	305.14	304.50	-6	11,191	-0.05%
2023/12/07	3	296.33	3	297.50	301.50	0	11,204	0.00%
2023/12/06	7	297.00	14.1	297.43	296.50	-7.1	11,269	-0.06%
2023/12/05	8.1	281.77	1.1	284.55	286.00	7.1	11,267	0.06%
2023/12/04	7.6	289.17	43	289.59	290.50	-35.4	11,225	-0.32%
2023/12/01	0	303.50	0	0.00	302.50	0	11,216	0.00%
2023/11/30	1	300.50	1	306.00	308.00	0	11,223	0.00%
2023/11/29	1	301.00	3	302.17	301.00	-2	11,179	-0.02%
2023/11/28	1	302.00	4	299.75	300.50	-3	11,199	-0.03%
2023/11/27	59	306.85	2	299.25	298.00	57	11,295	0.50%
2023/11/24	1	321.00	4	322.38	322.50	-3	11,225	-0.03%
2023/11/22	2	326.00	2	327.50	327.00	0	11,240	0.00%
2023/11/21	2.1	333.05	2	329.50	327.00	0.1	11,394	0.00%
2023/11/20	5	327.70	10	328.75	329.50	-5	11,601	-0.04%
2023/11/17	5.1	317.47	2	320.00	318.00	3.1	11,533	0.03%
2023/11/16	2	314.25	2.1	316.88	316.00	-0.1	11,591	0.00%
2023/11/15	8.1	326.57	5	327.20	313.50	3.1	11,587	0.03%
2023/11/14	5	325.60	14	327.32	325.00	-9	11,556	-0.08%
2023/11/13	4	314.38	6	316.67	318.50	-2	11,586	-0.02%
2023/11/10	3	315.50	3	317.50	314.50	0	11,647	0.00%
2023/11/09	5	319.00	6	317.33	316.50	-1	11,745	-0.01%
2023/11/08	8	315.19	6	316.25	313.00	2	11,836	0.02%
2023/11/07	3	311.50	1	311.00	311.00	2	11,949	0.02%
2023/11/06	3	313.00	8	310.25	315.00	-5	12,182	-0.04%
2023/11/03	6.1	300.34	3	299.50	297.00	3.1	12,505	0.02%
2023/11/02	1	299.50	1	299.50	299.50	0	12,747	0.00%
2023/10/31	6	300.89	105	293.25	283.50	-99	13,293	-0.74%	大賣/
2023/10/30	103	301.66	4	298.50	298.50	99	13,521	0.73%	大買/
2023/10/27	8	300.56	9	299.61	296.50	-1	13,680	-0.01%
2023/10/26	5	306.60	4	303.25	301.50	1	13,925	0.01%
2023/10/25	10	318.85	5	314.00	313.00	5	14,064	0.04%
2023/10/24	6.1	306.49	12	311.50	318.00	-6	14,224	-0.04%
2023/10/23	39	307.65	2	297.00	297.00	37	14,195	0.26%
2023/10/20	5	301.60	14.1	303.26	308.50	-9.1	14,432	-0.06%
2023/10/19	5.1	295.56	18	296.44	299.00	-12.9	14,621	-0.09%
2023/10/18	14	303.07	8	297.94	294.00	6	14,918	0.04%
2023/10/17	102	328.75	106.1	323.39	319.50	-4.1	15,011	-0.03%	大買/大賣/
2023/10/16	3	330.16	2	325.50	325.50	1	15,049	0.01%
2023/10/13	5	338.20	3	338.17	337.00	2	15,194	0.01%
2023/10/12	104	347.33	104	343.50	342.00	0	15,286	0.00%	大買/大賣/
2023/10/11	18	348.91	8	340.81	336.50	10	15,413	0.06%
2023/10/06	9	348.17	5	348.58	348.50	4	15,690	0.03%
2023/10/05	31	345.16	130	347.05	344.00	-99	15,923	-0.62%	大賣/
2023/10/04	33	334.36	9	339.45	345.00	24	15,976	0.15%
2023/10/03	112	344.86	5	339.90	340.00	107	15,965	0.67%	大買/鉅額交易
2023/10/02	8	346.38	10	346.00	342.50	-2	16,091	-0.01%
2023/09/28	9	327.07	29	335.86	341.00	-20	16,017	-0.12%
2023/09/27	9	314.56	8	317.31	321.00	1	15,898	0.01%
2023/09/26	14	315.32	13	313.81	313.50	1	15,995	0.01%
2023/09/25	3	298.83	4	299.63	297.00	-1	16,091	-0.01%
2023/09/22	8	287.56	12	291.88	297.50	-4	16,369	-0.02%
2023/09/21	4	275.75	10	276.65	280.00	-6	16,169	-0.04%
2023/09/20	106	289.24	115.1	280.87	281.00	-9.1	16,119	-0.06%	大買/大賣/
2023/09/19	15.1	281.66	5	278.80	278.00	10.1	16,033	0.06%
2023/09/18	10	303.50	3	293.50	293.50	7	15,942	0.04%
2023/09/15	6	316.75	2.4	319.00	320.00	3.6	15,953	0.02%
2023/09/14	5	317.00	6	319.25	318.00	-1	16,122	-0.01%
2023/09/13	7	301.86	106	294.78	304.00	-99	16,333	-0.61%	大賣/
2023/09/12	6	306.58	5	307.30	306.00	1	16,622	0.01%
2023/09/11	11.2	318.65	4.2	316.52	311.50	7	16,910	0.04%
2023/09/08	8.4	346.51	3	341.00	337.00	5.4	16,934	0.03%
2023/09/07	5	338.40	5	341.80	342.00	0	17,183	0.00%
2023/09/06	111	343.23	15	344.67	343.50	96	17,207	0.56%	大買/
2023/09/05	4	328.13	4	329.88	330.50	0	17,309	0.00%
2023/09/04	3	328.00	3	330.00	328.50	0	17,401	0.00%
2023/09/01	5	331.60	2	329.25	329.00	3	17,523	0.02%
2023/08/31	9	327.06	9	331.89	334.50	0	17,651	0.00%
2023/08/30	4	342.88	9	337.28	335.50	-5	17,734	-0.03%
2023/08/29	5	341.90	7	338.57	335.00	-2	17,933	-0.01%
2023/08/28	5	345.10	4	339.63	338.50	1	18,015	0.01%
2023/08/25	22	356.89	15	357.57	354.00	7	18,063	0.04%
2023/08/24	22	380.43	35	382.41	387.00	-13	17,950	-0.07%
2023/08/23	13	358.39	13	359.54	356.00	0	17,909	0.00%
2023/08/22	8	359.63	8	353.63	350.50	0	18,218	0.00%
2023/08/21	15	353.60	4	354.25	353.50	11	18,518	0.06%
2023/08/18	9	360.28	11	355.27	352.00	-2	18,472	-0.01%
2023/08/17	6	351.25	8	354.75	363.00	-2	18,342	-0.01%
2023/08/16	13	346.00	10	344.70	350.00	3	18,270	0.02%
2023/08/15	6	340.75	13	340.46	343.50	-7	18,323	-0.04%
2023/08/14	5	317.40	5	321.10	319.00	0	18,425	0.00%
2023/08/11	3.2	318.38	11	320.14	321.00	-7.8	18,409	-0.04%
2023/08/10	49.4	325.44	11	321.18	314.50	38.4	18,368	0.21%
2023/08/09	28	357.13	9	358.94	349.00	19	18,241	0.10%
2023/08/08	11.2	355.64	10	358.35	358.00	1.2	17,976	0.01%
2023/08/07	45	346.90	13	351.77	349.50	32	17,883	0.18%
2023/08/04	12	331.00	8	333.94	338.00	4	17,657	0.02%
2023/08/02	10	328.20	10.2	326.97	315.50	-0.2	17,537	0.00%
2023/08/01	7	324.79	5	322.70	328.00	2	17,424	0.01%
2023/07/31	9.2	346.31	5	339.80	322.00	4.2	17,773	0.02%
2023/07/28	9.2	339.75	10	341.85	352.00	-0.8	17,986	0.00%
2023/07/27	13	347.92	9	350.28	340.00	4	17,903	0.02%
2023/07/26	4	342.88	6	347.42	343.50	-2	17,910	-0.01%
2023/07/25	5	343.80	4	357.13	340.50	1	17,963	0.01%
2023/07/24	14	346.46	7	346.36	344.00	7	17,926	0.04%
2023/07/21	131	335.80	20	325.48	339.00	111	17,679	0.63%	大買/鉅額交易
2023/07/20	12	307.33	11	304.23	308.50	1	17,321	0.01%
2023/07/19	4	293.75	14	292.04	291.50	-10	17,096	-0.06%
2023/07/18	0	0.00	4.1	292.64	293.00	-4.1	17,121	-0.02%
2023/07/17	3	284.16	0	0.00	285.00	3	17,009	0.02%
2023/07/14	5	292.50	1	301.00	293.50	4	16,859	0.02%
2023/07/13	18	295.78	13.9	296.78	288.00	4.1	16,774	0.02%
2023/07/12	3	287.67	6	293.75	287.50	-3	16,420	-0.02%
2023/07/11	3	281.67	8	283.13	283.50	-5	16,252	-0.03%
2023/07/10	4	271.75	4	275.75	273.00	0	16,127	0.00%
2023/07/07	11	274.64	5	274.90	270.00	6	16,187	0.04%
2023/07/06	18.6	277.34	1.1	273.45	273.50	17.5	16,032	0.11%
2023/07/05	13.4	283.93	8	281.69	280.50	5.4	15,958	0.03%
2023/07/04	15.1	292.83	15	295.50	292.00	0.1	15,805	0.00%
2023/07/03	6	288.58	8	289.13	293.00	-2	15,627	-0.01%
2023/06/30	3	251.83	14.1	259.71	271.00	-11.1	15,257	-0.07%
2023/06/29	11	245.18	12	246.83	246.50	-1	14,969	-0.01%
2023/06/28	16	241.06	19	242.58	241.50	-3	15,263	-0.02%
2023/06/27	8	240.25	4	240.75	235.00	4	15,506	0.03%
2023/06/26	3	245.00	2	249.50	250.00	1	15,806	0.01%
2023/06/21	1	250.02	21	252.48	249.50	-20	15,760	-0.13%
2023/06/20	15	254.00	0	0.00	252.00	15	16,021	0.09%
2023/06/19	11	251.73	16	252.38	254.50	-5	16,419	-0.03%
2023/06/16	14	238.75	9	248.06	247.00	5	16,302	0.03%
2023/06/15	5	232.10	8.2	233.74	237.00	-3.2	16,089	-0.02%
2023/06/14	0	0.00	4.1	221.55	224.00	-4.1	15,750	-0.03%
2023/06/13	4.3	217.59	16	217.97	219.50	-11.7	15,654	-0.07%
2023/06/12	2	205.75	4	205.13	205.50	-2	15,370	-0.01%
2023/06/09	2	207.00	1	210.00	209.50	1	15,293	0.01%
2023/06/08	1	200.01	0	0.00	200.50	1	15,073	0.01%
2023/06/07	2	205.75	1	208.50	208.00	1	14,973	0.01%
2023/06/06	3	202.67	7	202.79	203.50	-4	14,812	-0.03%
2023/06/05	8	196.00	7	199.71	200.00	1	14,614	0.01%
2023/06/02	8	205.25	1	202.02	202.00	7	14,364	0.05%
2023/06/01	6	203.58	10	204.65	207.00	-4	14,049	-0.03%
2023/05/31	21	199.38	1	199.49	197.50	20	13,851	0.14%
2023/05/30	11	201.86	7	201.14	201.50	4	13,707	0.03%
2023/05/29	7.1	207.38	1	206.02	206.00	6.1	13,717	0.04%
2023/05/26	3	204.67	7	207.50	208.00	-4	13,795	-0.03%
2023/05/25	91	195.36	46.5	199.30	197.50	44.5	13,401	0.33%
2023/05/24	2	184.00	1	185.00	187.00	1	12,993	0.01%
2023/05/23	2	182.50	2	182.50	182.50	0	12,930	0.00%
2023/05/22	2	181.50	0	0.00	182.50	2	12,861	0.02%
2023/05/19	22	182.43	12	185.50	184.00	10	12,758	0.08%
2023/05/18	8.9	181.48	34	185.46	186.00	-25.1	12,576	-0.20%
2023/05/17	18	177.28	15	178.67	178.00	3	12,319	0.02%
2023/05/16	12	172.84	14	174.57	175.50	-2	12,170	-0.02%
2023/05/15	5	170.40	2	171.50	171.00	3	11,977	0.03%
2023/05/12	1	174.00	2	171.50	177.50	-1	11,896	-0.01%
2023/05/11	3	177.50	2	174.50	174.50	1	11,760	0.01%
2023/05/10	4	179.50	5	177.60	178.50	-1	11,609	-0.01%
2023/05/09	10	182.50	11	182.86	183.00	-1	11,432	-0.01%
2023/05/08	11	180.00	14.2	181.85	181.50	-3.2	11,312	-0.03%
2023/05/05	21.2	177.85	12	178.88	181.00	9.2	11,073	0.08%
2023/05/04	9	172.61	12	173.17	175.50	-3	10,617	-0.03%
2023/05/03	139	165.31	3	163.67	163.00	136	10,134	1.34%	大買/鉅額交易
2023/05/02	15	159.87	17	164.03	166.00	-2	10,026	-0.02%
2023/04/28	17	153.03	15	154.17	157.50	2	9,717	0.02%
2023/04/27	16	148.31	16	149.13	153.50	0	9,459	0.00%
2023/04/26	5	142.00	5	143.50	146.00	0	9,136	0.00%
2023/04/25	0	0.00	16	141.81	141.50	-16	9,007	-0.18%
2023/04/24	3	144.00	2	146.50	144.00	1	8,916	0.01%
2023/04/21	16	147.25	16.1	142.00	143.00	-0.1	8,814	0.00%
2023/04/20	10	146.95	22	147.66	147.50	-12	8,651	-0.14%
2023/04/19	21	151.79	18	151.56	151.00	3	8,530	0.04%
2023/04/18	5	152.70	4	156.00	152.50	1	8,516	0.01%
2023/04/17	6	154.50	6	156.08	156.00	0	8,347	0.00%
2023/04/14	0	0.00	1.4	153.64	153.00	-1.4	8,208	-0.02%
2023/04/13	9	150.17	8.1	149.12	149.50	0.9	8,043	0.01%
2023/04/12	2	152.50	4	154.13	154.50	-2	7,957	-0.03%
2023/04/10	0	0.00	1	149.50	148.50	-1	7,604	-0.01%
2023/04/07	5	143.90	9	143.56	144.50	-4	7,470	-0.05%
2023/04/06	0	0.00	1	143.00	142.00	-1	7,388	-0.01%
2023/03/31	14	141.57	16	141.19	141.00	-2	7,282	-0.03%
2023/03/30	9	142.78	9	141.83	142.00	0	7,269	0.00%
2023/03/29	14.1	142.11	13	142.50	142.50	1.1	7,205	0.01%
2023/03/28	17.1	142.99	18	140.39	142.00	-0.9	6,912	-0.01%
2023/03/27	8.1	147.69	5	148.80	148.50	3.1	6,662	0.05%
2023/03/24	8	137.13	13	140.15	142.50	-5	6,298	-0.08%
2023/03/23	17	138.68	10	138.50	138.50	7	6,175	0.11%
2023/03/22	5	130.50	46	137.22	136.50	-41	5,757	-0.71%
2023/03/21	14	121.43	15	122.50	126.50	-1	5,149	-0.02%
2023/03/20	4	120.38	11	117.91	119.00	-7	4,971	-0.14%
2023/03/17	2	116.00	2	115.50	115.50	0	4,812	0.00%
2023/03/16	12	115.92	15.2	116.53	115.00	-3.2	4,838	-0.07%
2023/03/15	0	0.00	5	115.00	114.50	-5	5,047	-0.10%
2023/03/13	5	112.00	2	112.00	112.50	3	5,747	0.05%
2023/03/09	12	118.00	0	0.00	117.50	12	5,772	0.21%
2023/03/06	20	119.00	2.1	119.49	119.50	18	5,804	0.31%
2023/03/03	1	120.50	1	118.50	118.50	0	5,809	0.00%
2023/03/02	0.1	119.00	0	0.00	119.00	0.1	5,902	0.00%
2023/03/01	1	117.50	1	118.50	119.00	0	6,022	0.00%
2023/02/24	16	122.53	17	121.38	120.50	-1	6,042	-0.02%
2023/02/22	2.4	113.42	2	114.00	115.00	0.4	5,678	0.01%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	2	116.00	2	117.00	117.50	0	5,924	0.00%
2023/02/09	0	0.00	2	117.00	116.00	-2	5,894	-0.03%
2023/02/08	0	0.00	3	114.67	115.00	-3	5,839	-0.05%
2023/02/07	2	109.50	1	110.00	110.50	1	5,763	0.02%
2023/02/06	2	108.50	1	110.50	111.50	1	5,778	0.02%
2023/02/03	4	111.75	1	113.00	112.00	3	5,698	0.05%
2023/02/02	2	109.00	8	109.38	112.00	-6	5,683	-0.11%
2023/02/01	11	104.77	5	106.70	107.50	6	5,661	0.11%
2023/01/31	3	106.50	61	106.50	106.00	-58	5,633	-1.03%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/16	1	107.00	19	106.50	107.50	-18	5,740	-0.31%
2023/01/12	0	110.00	0	0.00	109.50	0	5,908	0.00%
2023/01/09	1	110.00	0	0.00	110.50	1	6,199	0.02%
2023/01/04	0	0.00	41	112.00	112.00	-41	6,428	-0.64%
2022/12/30	0	0.00	5	112.00	112.00	-5	6,705	-0.07%
2022/12/29	1	109.00	0	0.00	110.00	1	6,950	0.01%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	1	111.50	0	0.00	112.00	1	7,296	0.01%
2022/12/23	5	111.00	0.1	111.00	111.00	4.9	7,421	0.07%
2022/12/22	2	110.50	1	112.00	113.00	1	7,479	0.01%
2022/12/21	2	109.50	1	110.00	109.00	1	7,492	0.01%
2022/12/20	0	111.00	1	112.50	111.50	-1	7,465	-0.01%
2022/12/19	4	112.01	3	111.67	112.00	1	7,423	0.01%
2022/12/16	2	116.00	2	115.00	115.00	0	7,354	0.00%
2022/12/15	2	117.00	2	116.50	116.50	0	7,274	0.00%
2022/12/13	10	115.00	11	115.50	114.00	-1	7,378	-0.01%
2022/12/12	1	115.50	1	114.00	114.50	0	7,364	0.00%
2022/12/09	0	0.00	14	114.89	115.50	-14	7,331	-0.19%
2022/12/08	1	112.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	20.1	114.58	7	114.86	112.50	13.1	7,291	0.18%
2022/12/06	18	126.00	12	124.33	124.00	6	7,067	0.09%
2022/12/05	13	120.62	24	122.90	127.00	-11	6,830	-0.16%
2022/12/02	0	0.00	1	116.00	115.50	-1	6,412	-0.02%
2022/12/01	0	0.00	1	115.00	114.50	-1	6,418	-0.02%
2022/11/29	2	111.50	1.2	111.93	112.00	0.8	6,350	0.01%
2022/11/28	2	110.50	4	111.00	111.50	-2	6,341	-0.03%
2022/11/25	2	109.25	7	111.07	109.00	-5	6,329	-0.08%
2022/11/24	18	110.61	11	111.05	111.00	7	6,331	0.11%
2022/11/23	1	109.50	1	108.50	110.00	0	6,288	0.00%
2022/11/22	2	107.50	4	106.75	106.00	-2	6,203	-0.03%
2022/11/21	1	103.00	1	104.00	104.00	0	6,102	0.00%
2022/11/18	12	104.29	10	102.00	102.00	2	6,164	0.03%
2022/11/17	0	0.00	0	103.08	103.00	0	6,154	0.00%
2022/11/16	10	102.50	10	103.50	102.00	0	6,146	0.00%
2022/11/15	2	101.76	73	101.20	102.00	-71	6,109	-1.16%
2022/11/14	4.1	106.61	11	104.50	104.50	-6.9	6,180	-0.11%
2022/11/11	11	110.55	4	110.38	110.00	7	6,032	0.12%
2022/11/10	3	106.17	1	106.00	106.00	2	5,932	0.03%
2022/11/09	10	109.50	10	108.00	108.00	0	6,009	0.00%
2022/11/07	1	107.50	1	106.50	107.50	0	6,090	0.00%
2022/11/03	0	0.00	0	106.00	106.50	0	6,505	0.00%
2022/11/02	0	0.00	5	104.40	104.00	-5	6,677	-0.07%
2022/11/01	3	101.83	3	102.33	102.50	0	6,835	0.00%
2022/10/31	8	102.94	7	102.29	102.00	1	7,005	0.01%
2022/10/28	1	101.00	3	102.00	101.00	-2	7,098	-0.03%
2022/10/27	10	99.60	10	100.00	99.90	0	7,025	0.00%
2022/10/26	0	93.70	1	94.20	93.60	-1	6,961	-0.01%
2022/10/25	0	94.80	0	0.00	94.50	0	7,021	0.00%
2022/10/24	0	0.00	1	97.10	96.30	-1	7,034	-0.01%
2022/10/21	2	96.15	1	96.40	95.40	1	7,232	0.01%
2022/10/20	1	99.00	0	0.00	98.80	1	7,298	0.01%
2022/10/19	3	102.33	1.5	103.21	100.50	1.5	7,443	0.02%
2022/10/18	6	101.72	0	0.00	101.50	6	7,728	0.08%
2022/10/17	2	101.00	1	100.50	101.50	1	7,676	0.01%
2022/10/14	1	106.93	2	107.00	105.00	-1	7,668	-0.01%
2022/10/13	2	107.50	2	103.50	103.50	0	7,679	0.00%
2022/10/11	1	104.50	0.4	105.93	104.00	0.7	7,667	0.01%
2022/10/07	2	113.50	3	111.33	110.50	-1	7,651	-0.01%
2022/10/06	65.1	115.05	17	115.97	116.00	48.1	7,630	0.63%
2022/10/05	0	0.00	14	120.32	119.50	-14	7,570	-0.18%
2022/10/04	1	114.00	0	0.00	114.00	1	7,428	0.01%
2022/10/03	1	108.50	0	0.00	108.00	1	7,618	0.01%
2022/09/29	7	110.36	5	108.00	108.00	2	7,874	0.03%
2022/09/27	1	115.50	0	0.00	116.00	1	7,948	0.01%
2022/09/23	1	117.50	1	116.00	115.50	0	8,156	0.00%
2022/09/22	1	114.50	1	116.50	115.00	0	8,172	0.00%
2022/09/21	1	116.00	1	116.50	116.00	0	8,174	0.00%
2022/09/20	0	0.00	1	116.50	117.00	-1	8,159	-0.01%
2022/09/16	0	0.00	1	113.50	113.50	-1	8,157	-0.01%
2022/09/15	2	114.00	1	113.50	113.50	1	8,205	0.01%
2022/09/14	6	109.08	5	112.30	113.50	1	8,289	0.01%
2022/09/13	3	114.50	1	113.00	113.00	2	8,435	0.02%
2022/09/12	0	0.00	5	113.00	112.00	-5	8,485	-0.06%
2022/09/07	3	106.67	1	106.50	105.50	2	8,494	0.02%
2022/09/06	1	103.00	0	0.00	102.00	1	8,492	0.01%
2022/09/05	0	0.00	33	103.50	103.50	-33	8,586	-0.38%
2022/09/02	0	0.00	1	106.50	105.50	-1	8,634	-0.01%
2022/09/01	1	104.50	0	0.00	105.50	1	8,692	0.01%
2022/08/30	0	0.00	1	109.00	107.50	-1	8,780	-0.01%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	113.00	1	113.00	113.00	0	8,986	0.00%
2022/08/25	8	113.00	8	113.25	112.00	0	8,989	0.00%
2022/08/23	0	0.00	3	118.00	117.50	-3	9,067	-0.03%
2022/08/22	2	117.50	2	117.00	117.00	0	9,174	0.00%
2022/08/19	12	119.50	2.3	117.59	117.00	9.7	9,415	0.10%
2022/08/18	3	118.83	3	119.50	119.50	0	9,735	0.00%
2022/08/16	4	119.75	3	121.33	119.00	1	10,639	0.01%
2022/08/15	2	120.00	0	0.00	119.50	2	10,651	0.02%
2022/08/12	23	113.61	34	115.50	117.50	-11	10,695	-0.10%
2022/08/11	2	114.00	3	114.17	114.50	-1	10,707	-0.01%
2022/08/10	22	114.84	9	112.50	112.50	13	10,693	0.12%
2022/08/09	2	118.50	3	119.50	119.00	-1	10,339	-0.01%
2022/08/08	5	114.00	5	115.00	118.00	0	10,169	0.00%
2022/08/05	2	110.25	3	112.00	112.50	-1	10,008	-0.01%
2022/08/04	2	113.50	3	112.17	113.00	-1	9,857	-0.01%
2022/08/03	2	114.00	4	114.75	115.00	-2	9,804	-0.02%
2022/08/01	10	117.50	13	115.50	115.50	-3	9,904	-0.03%
2022/07/29	2	118.00	2	117.50	118.00	0	9,828	0.00%
2022/07/28	11	115.86	11.3	117.04	117.00	-0.3	9,825	0.00%
2022/07/27	24	113.94	13	115.81	116.00	11	9,627	0.11%
2022/07/26	2	112.00	2	114.23	114.00	0	9,545	0.00%
2022/07/25	6	107.08	21	110.12	112.50	-15	9,366	-0.16%
2022/07/22	3	104.83	4	104.00	104.50	-1	9,081	-0.01%
2022/07/21	6	103.50	5	104.40	105.50	1	9,142	0.01%
2022/07/20	1	106.00	4	105.75	105.00	-3	9,118	-0.03%
2022/07/18	6	101.08	7	103.14	104.00	-1	9,222	-0.01%
2022/07/15	14	99.99	23	101.22	101.00	-9	9,329	-0.10%
2022/07/14	2	97.50	7	99.83	101.00	-5	9,371	-0.05%
2022/07/13	39	98.05	29	97.97	96.80	10	9,530	0.10%
2022/07/12	10	97.00	11	96.00	96.00	-1	9,385	-0.01%
2022/07/11	15	96.33	14.6	98.72	98.40	0.4	9,361	0.00%
2022/07/08	1	96.10	2	95.30	96.10	-1	9,174	-0.01%
2022/07/07	10	82.45	35	83.87	87.40	-25	9,072	-0.28%
2022/07/06	31	84.58	5	83.20	82.60	26	8,964	0.29%
2022/07/05	16	85.22	16	86.17	87.20	0	9,052	0.00%
2022/07/04	0.1	85.70	0	0.00	85.30	0.1	9,143	0.00%
2022/06/30	1	93.20	1	93.80	93.10	0	9,079	0.00%
2022/06/28	2	98.70	2	100.00	98.60	0	9,461	0.00%
2022/06/27	1	100.00	21	97.60	99.90	-20	10,427	-0.19%
2022/06/23	0	0.00	11	94.23	93.90	-11	10,989	-0.10%
2022/06/22	30.1	95.38	0	0.00	92.60	30.1	11,371	0.26%
2022/06/21	2.2	96.84	2	96.85	98.10	0.2	11,436	0.00%
2022/06/20	5	100.18	6	100.00	98.00	-1	11,817	-0.01%
2022/06/17	2	103.50	2	105.00	103.00	0	12,397	0.00%
2022/06/15	1	108.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	1	108.00	28	105.75	108.00	-27	13,563	-0.20%
2022/06/13	1.1	102.50	11	106.00	106.00	-9.9	13,810	-0.07%
2022/06/10	3	104.17	2	105.00	105.00	1	14,157	0.01%
2022/06/09	18.3	104.96	1	105.00	105.00	17.3	14,408	0.12%
2022/06/07	15	107.30	4	106.88	108.00	11	15,523	0.07%
2022/06/02	0	0.00	20	113.00	112.00	-20	16,055	-0.12%
2022/06/01	23.3	112.18	0	0.00	112.50	23.3	16,225	0.14%
2022/05/31	4.1	112.77	2	113.00	113.00	2.1	16,439	0.01%
2022/05/30	0	0.00	1	114.00	114.50	-1	16,554	-0.01%
2022/05/27	39	115.09	12	113.50	113.50	27	16,680	0.16%
2022/05/26	2	116.00	1	119.97	117.00	1	16,551	0.01%
2022/05/25	1	117.50	15	115.80	118.00	-14	16,330	-0.09%
2022/05/24	11	113.82	22	109.68	109.00	-11	16,110	-0.07%
2022/05/23	1	112.00	1	112.50	112.00	0	16,307	0.00%
2022/05/20	5	111.00	5	109.50	109.50	0	16,605	0.00%
2022/05/19	3	108.67	2	108.00	111.00	1	16,725	0.01%
2022/05/18	3	109.00	5	108.60	109.00	-2	17,036	-0.01%
2022/05/16	1	107.00	1	104.50	104.50	0	17,465	0.00%
2022/05/13	1	105.00	5	104.30	105.00	-4	17,601	-0.02%
2022/05/12	7	102.71	4	102.88	102.00	3	17,747	0.02%
2022/05/11	4	105.25	1	106.00	103.50	3	18,072	0.02%
2022/05/10	6	104.25	4	105.13	105.50	2	18,149	0.01%
2022/05/09	6	102.50	4	101.00	101.00	2	18,376	0.01%
2022/05/06	1	105.00	1	105.50	105.50	0	18,654	0.00%
2022/05/05	11	108.68	1	109.00	108.00	10	18,938	0.05%
2022/05/04	1	106.00	9	104.50	105.00	-8	19,012	-0.04%
2022/05/03	1	106.50	1	107.50	106.00	0	19,277	0.00%
2022/04/29	3	106.17	1	106.50	104.50	2	19,729	0.01%
2022/04/28	1	102.00	1	104.00	103.50	0	20,507	0.00%
2022/04/27	0	0.00	1	98.70	104.00	-1	21,072	0.00%
2022/04/26	2	105.75	2	103.00	103.00	0	21,428	0.00%
2022/04/25	6	104.33	2	105.50	105.00	4	21,669	0.02%
2022/04/22	8	109.75	7	107.71	107.00	1	21,647	0.00%
2022/04/21	5	112.10	13	112.42	113.50	-8	21,616	-0.04%
2022/04/20	11	107.95	12	107.75	107.50	-1	21,379	0.00%
2022/04/19	4	107.75	7	108.43	106.00	-3	21,257	-0.01%
2022/04/18	2	104.25	2	103.50	103.50	0	20,999	0.00%
2022/04/14	1	105.50	0	0.00	108.00	1	20,931	0.00%
2022/04/13	3	105.33	3	105.67	105.50	0	20,946	0.00%
2022/04/12	7	107.64	3	107.33	105.50	4	20,977	0.02%
2022/04/11	13	105.88	11	106.91	106.50	2	20,947	0.01%
2022/04/08	7	113.29	7	112.00	112.00	0	20,789	0.00%
2022/04/07	3	113.00	3	115.83	111.00	0	20,651	0.00%
2022/04/06	3	112.17	3	113.33	113.00	0	20,526	0.00%
2022/04/01	11	114.23	6	114.67	114.50	5	20,440	0.02%
2022/03/31	9	118.61	9	117.39	116.50	0	20,269	0.00%
2022/03/30	14	121.64	16	121.19	117.00	-2	19,995	-0.01%
2022/03/29	2	119.00	3	117.50	116.50	-1	19,004	-0.01%
2022/03/28	8	118.25	12.5	118.10	119.00	-4.5	18,706	-0.02%
2022/03/25	20	111.50	27	113.74	117.00	-7	18,350	-0.04%
2022/03/24	1	112.00	1	111.50	111.50	0	17,934	0.00%
2022/03/23	54	116.42	37	115.95	115.00	17	17,788	0.10%
2022/03/22	24	115.40	30	115.93	118.00	-6	17,269	-0.03%
2022/03/21	10	110.05	12	112.54	112.50	-2	16,587	-0.01%
2022/03/18	24	104.67	24	106.50	110.00	0	15,987	0.00%
2022/03/17	20	105.90	16	106.72	106.50	4	15,551	0.03%
2022/03/16	25.5	105.94	26	107.15	106.00	-0.5	15,400	0.00%
2022/03/15	11	111.50	11.1	110.85	106.00	-0.1	15,788	0.00%
2022/03/14	26	120.58	22	120.64	117.00	4	15,461	0.03%
2022/03/11	13	119.58	16	121.22	122.50	-3	15,218	-0.02%
2022/03/10	126	118.84	39	120.67	119.50	87	14,819	0.59%	大買/
2022/03/09	16	109.69	40	113.83	116.00	-24	14,134	-0.17%
2022/03/08	4	105.88	5	108.10	105.50	-1	13,742	-0.01%
2022/03/07	18	109.08	19	106.11	105.50	-1	13,508	-0.01%
2022/03/04	35	112.96	52	114.82	113.00	-17	13,440	-0.13%
2022/03/03	33	109.27	57	111.53	112.00	-24	13,288	-0.18%
2022/03/02	31	110.45	10	110.00	108.50	21	13,178	0.16%
2022/03/01	19.1	110.45	7	111.93	111.00	12.1	13,077	0.09%
2022/02/25	5	112.00	2	110.00	110.00	3	13,177	0.02%
2022/02/24	13	112.73	15	114.80	113.00	-2	13,279	-0.02%
2022/02/23	31	113.47	36	114.89	114.50	-5	13,465	-0.04%
2022/02/22	20	108.75	20	110.50	110.00	0	13,330	0.00%
2022/02/21	33	111.95	1	110.00	110.00	32	13,121	0.24%
2022/02/18	7	110.00	2	112.75	114.00	5	12,934	0.04%
2022/02/17	3	111.67	43	108.81	112.50	-40	12,625	-0.32%
2022/02/15	32	104.56	2	104.50	103.00	30	12,811	0.23%
2022/02/14	10	105.30	40	106.91	105.50	-30	13,044	-0.23%
2022/02/11	40	105.13	42	107.71	106.00	-2	13,289	-0.02%
2022/02/10	60	104.50	2	103.50	104.00	58	13,683	0.42%
2022/02/09	12	103.21	18	103.64	106.00	-6	13,551	-0.04%
2022/02/08	102	98.49	23	99.05	101.50	79	13,291	0.59%	大買/
2022/02/07	32	92.93	60	94.57	95.40	-28	12,990	-0.22%
2022/01/26	2	92.30	1	92.80	92.80	1	12,748	0.01%
2022/01/25	50	94.05	16	95.91	92.30	34	12,853	0.26%
2022/01/24	31	96.28	16	95.78	95.00	15	12,721	0.12%
2022/01/21	19	99.42	20	99.27	99.20	-1	12,384	-0.01%
2022/01/20	25	95.60	30	96.85	98.00	-5	11,863	-0.04%
2022/01/19	12	92.31	42.4	93.69	95.70	-30.4	11,540	-0.26%
2022/01/18	24	90.32	27	91.46	91.20	-3	11,474	-0.03%
2022/01/17	0	0.00	4	88.40	89.20	-4	11,991	-0.03%
2022/01/11	2	88.30	5	87.60	86.90	-3	13,280	-0.02%
2022/01/10	0	0.00	20	87.60	87.40	-20	13,273	-0.15%
2022/01/07	23	87.03	1	86.30	86.30	22	13,285	0.17%
2022/01/06	0	0.00	2	88.15	89.50	-2	13,263	-0.02%
2022/01/05	2	89.90	21	90.20	90.20	-19	13,306	-0.14%
2022/01/04	32	89.20	15	89.42	88.80	17	13,290	0.13%
2022/01/03	4	89.30	30	90.27	89.00	-26	13,260	-0.20%
2021/12/30	20	88.40	3	87.93	88.20	17	13,268	0.13%
2021/12/29	0	0.00	22	89.05	88.70	-22	13,371	-0.16%
2021/12/28	11	88.09	0	0.00	87.70	11	13,504	0.08%
2021/12/27	0	0.00	2	87.65	87.50	-2	13,660	-0.01%
2021/12/24	1	88.00	0	0.00	87.70	1	13,957	0.01%
2021/12/22	2	86.55	11	86.91	87.10	-9	14,289	-0.06%
2021/12/21	0	0.00	10	86.20	86.00	-10	14,801	-0.07%
2021/12/20	11	85.03	3	85.40	85.10	8	15,089	0.05%
2021/12/17	20	88.40	3	87.97	86.90	17	15,701	0.11%
2021/12/16	3	88.63	31	89.01	89.20	-28	16,278	-0.17%
2021/12/15	10	86.00	12	87.07	86.70	-2	16,645	-0.01%
2021/12/14	13	87.35	0	0.00	87.00	13	16,959	0.08%
2021/12/13	0	0.00	11	89.06	89.10	-11	17,018	-0.06%
2021/12/10	29	87.94	2	87.80	87.80	27	16,987	0.16%
2021/12/09	75	92.03	83	92.40	88.70	-8	16,870	-0.05%
2021/12/08	1	89.20	23	89.17	89.30	-22	16,151	-0.14%
2021/12/07	42	88.20	7	87.97	87.60	35	16,191	0.22%
2021/12/06	6	88.23	30	89.20	89.20	-24	16,177	-0.15%
2021/12/03	13	88.10	2	88.15	87.70	11	16,217	0.07%
2021/12/02	1	87.30	1	86.10	86.00	0	16,447	0.00%
2021/12/01	10	88.40	9	89.50	88.50	1	16,551	0.01%
2021/11/30	2	87.90	1	88.10	88.40	1	16,673	0.01%
2021/11/29	0	84.20	0	0.00	86.50	0	16,724	0.00%
2021/11/26	0	0.00	1.2	85.85	85.40	-1.2	16,819	-0.01%
2021/11/25	5	85.86	0	0.00	85.80	5	16,717	0.03%
2021/11/24	41	88.04	11	90.03	87.30	30	16,584	0.18%
2021/11/23	23	88.84	46	89.77	89.50	-23	16,358	-0.14%
2021/11/22	40	88.40	8	90.48	88.40	32	15,994	0.20%
2021/11/19	20	86.71	24.1	88.06	87.60	-4.1	15,509	-0.03%
2021/11/18	3	83.50	2	84.40	83.50	1	15,085	0.01%
2021/11/17	0	0.00	1	82.20	82.50	-1	14,939	-0.01%
2021/11/16	0.1	81.60	0	0.00	82.00	0.1	14,907	0.00%
2021/11/15	12.1	81.19	7	81.60	81.20	5.1	14,880	0.03%
2021/11/12	13.1	82.91	9	83.39	81.50	4.1	14,743	0.03%
2021/11/11	11	88.50	11	91.05	89.40	0	14,245	0.00%
2021/11/10	21	86.90	20	88.00	88.40	1	14,017	0.01%
2021/11/09	31	86.36	99	85.17	87.50	-68	13,647	-0.50%
2021/11/08	16	80.13	3	80.27	80.40	13	12,955	0.10%
2021/11/05	2	79.60	2	80.50	80.90	0	13,030	0.00%
2021/11/04	1	80.10	0	0.00	80.10	1	13,254	0.01%
2021/11/03	1	80.60	1	81.40	81.30	0	13,560	0.00%
2021/11/02	30	82.96	34	83.28	80.20	-4	13,624	-0.03%
2021/11/01	21	82.12	3	82.20	82.20	18	13,410	0.13%
2021/10/29	1	81.60	62.2	82.49	82.90	-61.2	13,341	-0.46%
2021/10/28	74	81.89	45	83.52	81.00	29	13,297	0.22%
2021/10/27	40	81.13	36	81.91	82.10	4	13,022	0.03%
2021/10/26	88	81.57	34	81.78	82.10	54	12,753	0.42%
2021/10/25	108	84.15	79	84.73	84.30	29	12,388	0.23%	大買/
2021/10/22	34	81.62	74.3	83.64	85.00	-40.3	11,636	-0.35%
2021/10/21	2	77.55	3	77.50	77.30	-1	10,514	-0.01%
2021/10/20	1	75.30	1	75.20	75.50	0	10,320	0.00%
2021/10/19	3	75.13	2	75.05	75.60	1	10,344	0.01%
2021/10/15	0	0.00	2	73.00	72.90	-2	10,439	-0.02%
2021/10/13	5	73.06	1	71.70	71.80	4	10,700	0.04%
2021/10/12	1	73.00	0	0.00	73.00	1	10,765	0.01%
2021/10/06	1	75.50	1	73.50	73.80	0	11,078	0.00%
2021/10/05	3	75.50	0	0.00	75.60	3	11,232	0.03%
2021/10/04	0	0.00	3	73.87	73.60	-3	11,267	-0.03%
2021/10/01	0	0.00	1	76.30	73.60	-1	11,609	-0.01%
2021/09/30	7	78.49	1	79.20	79.20	6	11,868	0.05%
2021/09/29	11	79.91	14	78.99	79.00	-3	11,895	-0.03%
2021/09/28	9	81.87	1	84.50	79.80	8	11,976	0.07%
2021/09/27	36	83.88	35	84.38	84.30	1	11,730	0.01%
2021/09/24	32	82.66	35	83.63	83.70	-3	11,591	-0.03%
2021/09/23	32	81.51	116	81.59	83.30	-84	11,156	-0.75%	大賣/
2021/09/22	19	79.22	29	79.79	79.80	-10	10,860	-0.09%
2021/09/17	3	77.27	23	78.24	78.80	-20	10,794	-0.19%
2021/09/16	0	0.00	2	76.00	76.30	-2	10,785	-0.02%
2021/09/14	0	0.00	1	74.80	74.70	-1	11,581	-0.01%
2021/09/13	1	74.50	0	0.00	74.30	1	12,616	0.01%
2021/09/09	1	74.60	1	74.80	75.10	0	14,436	0.00%
2021/09/08	13	74.00	6	75.37	73.50	7	14,454	0.05%
2021/09/07	38	77.92	30	77.84	76.60	8	14,388	0.06%
2021/09/06	4	75.77	21	76.50	76.40	-17	14,153	-0.12%
2021/09/03	521	75.91	7	76.13	75.30	514	14,045	3.66%	大買/鉅額交易
2021/09/02	0	0.00	2	74.30	74.90	-2	14,085	-0.01%
2021/09/01	1	72.60	15	72.98	73.10	-14	14,587	-0.10%
2021/08/31	1	69.10	0	0.00	69.50	1	15,460	0.01%
2021/08/24	13	69.10	0	0.00	69.80	13	16,100	0.08%
2021/08/23	0	0.00	12	72.20	72.40	-12	16,291	-0.07%
2021/08/19	0	0.00	1	71.70	69.80	-1	16,604	-0.01%
2021/08/18	0	0.00	8	69.11	70.70	-8	16,603	-0.05%
2021/08/17	1	67.80	0	0.00	67.80	1	16,693	0.01%
2021/08/16	5	68.28	5	68.40	69.50	0	16,721	0.00%
2021/08/13	4	71.40	0	0.00	71.00	4	16,674	0.02%
2021/08/11	1	72.40	0	0.00	72.30	1	16,658	0.01%
2021/08/10	44	72.78	21	72.77	73.00	23	16,637	0.14%
2021/08/09	3	76.10	2	80.05	76.80	1	16,444	0.01%
2021/08/06	0	0.00	13	78.32	79.40	-13	16,208	-0.08%
2021/08/05	1	77.30	1	76.80	76.80	0	16,215	0.00%
2021/08/04	5	78.54	6	78.02	77.80	-1	16,376	-0.01%
2021/08/03	1	77.70	8	77.34	77.70	-7	16,493	-0.04%
2021/08/02	1	74.10	1	75.00	75.00	0	16,477	0.00%
2021/07/29	4	74.13	0	0.00	74.90	4	16,839	0.02%
2021/07/28	2	72.90	0	0.00	74.80	2	17,040	0.01%
2021/07/27	1	74.60	4	74.95	75.10	-3	17,077	-0.02%
2021/07/26	1	75.50	3	75.83	75.60	-2	17,193	-0.01%
2021/07/23	5	75.48	4	75.15	74.80	1	17,292	0.01%
2021/07/22	8	75.21	1	75.00	75.00	7	17,352	0.04%
2021/07/21	7	75.23	3	76.70	74.60	4	17,580	0.02%
2021/07/20	8.1	74.86	3	74.77	75.30	5.1	17,663	0.03%
2021/07/19	5.1	78.10	1	77.70	77.70	4.1	17,492	0.02%
2021/07/16	2	79.25	3	78.70	79.30	-1	17,445	-0.01%
2021/07/15	2	79.20	1	79.20	79.10	1	17,289	0.01%
2021/07/14	2	80.50	1	80.90	80.50	1	17,237	0.01%
2021/07/13	3	79.83	4	79.93	79.80	-1	17,153	-0.01%
2021/07/12	8.1	78.80	3	78.90	79.00	5.1	16,887	0.03%
2021/07/09	10	80.45	6	80.67	80.40	4	16,634	0.02%
2021/07/08	22	82.70	17	82.61	82.70	5	16,545	0.03%
2021/07/07	6	80.47	21	81.93	82.10	-15	16,131	-0.09%
2021/07/06	9.1	78.27	1	77.80	77.60	8.1	15,659	0.05%
2021/07/05	16	80.71	9	80.33	79.00	7	15,786	0.04%
2021/07/02	18	77.95	27	78.54	78.70	-9	15,915	-0.06%
2021/07/01	7	81.01	8	79.50	79.50	-1	15,787	-0.01%
2021/06/30	7.1	81.44	6	80.70	80.70	1.1	15,668	0.01%
2021/06/29	73	80.78	12	81.03	81.00	61	15,594	0.39%
2021/06/28	22	81.23	22	81.64	81.10	0	15,419	0.00%
2021/06/25	12	80.97	18	81.28	80.70	-6	15,092	-0.04%
2021/06/24	6	82.75	15	84.71	82.30	-9	14,843	-0.06%
2021/06/23	23	82.85	6	83.22	82.00	17	14,480	0.12%
2021/06/22	25	83.64	45.2	83.84	82.00	-20.2	14,077	-0.14%
2021/06/21	29	76.73	23.1	80.49	82.00	5.9	13,136	0.04%
2021/06/18	1.2	75.97	31	75.49	77.20	-29.9	12,122	-0.25%
2021/06/17	1	69.70	1	70.30	70.70	0	11,358	0.00%
2021/06/16	0.1	70.10	1	69.90	69.90	-1	11,289	-0.01%
2021/06/15	0	0.00	1	71.00	70.90	-1	11,253	-0.01%
2021/06/11	4.1	71.39	1	72.10	70.30	3.1	11,191	0.03%
2021/06/10	19	70.79	2	71.70	71.60	17	11,122	0.15%
2021/06/09	19	72.94	5	71.10	71.10	14	10,849	0.13%
2021/06/08	11	77.11	24	77.18	75.20	-13	10,195	-0.13%
2021/06/07	1	72.00	4.2	72.79	72.00	-3.2	9,144	-0.03%
2021/06/04	3	71.67	1	71.80	70.30	2	8,890	0.02%
2021/06/03	1	71.70	2	72.35	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	1	71.60	71.60	-1	8,812	-0.01%
2021/06/01	1	72.70	2	72.40	72.40	-1	8,693	-0.01%
2021/05/31	5	73.20	10	73.48	73.40	-5	8,592	-0.06%
2021/05/28	17	70.65	23	71.93	71.60	-6	8,360	-0.07%
2021/05/27	0	0.00	16	70.35	70.30	-16	8,232	-0.19%
2021/05/26	15	68.54	2	68.40	68.60	13	8,139	0.16%
2021/05/25	10	67.80	10	68.80	68.00	0	8,104	0.00%
2021/05/21	0	0.00	7	64.09	64.90	-7	7,908	-0.09%
2021/05/20	1	62.10	0	0.00	60.90	1	7,816	0.01%
2021/05/19	0	0.00	3	62.80	62.20	-3	7,825	-0.04%
2021/05/18	22	61.72	21	61.22	61.70	1	7,774	0.01%
2021/05/17	20	57.80	28	58.46	57.00	-8	7,724	-0.10%
2021/05/14	5	59.70	0	0.00	60.30	5	7,623	0.07%
2021/05/13	0	0.00	4	56.78	58.30	-4	7,523	-0.05%
2021/05/12	3	57.60	1	58.00	57.60	2	7,390	0.03%
2021/05/11	10	64.81	0	0.00	63.80	10	7,200	0.14%
2021/05/10	6	69.05	2	68.40	69.20	4	7,016	0.06%
2021/05/07	11	69.29	16	70.17	69.90	-5	6,945	-0.07%
2021/05/06	1	70.60	3	71.20	69.30	-2	6,817	-0.03%
2021/05/05	4	70.50	8	70.03	69.20	-4	6,649	-0.06%
2021/05/04	3	65.43	2	66.30	67.60	1	6,458	0.02%
2021/04/29	13.1	71.12	0	0.00	71.20	13.1	6,258	0.21%
2021/04/28	1	69.90	1	71.70	71.70	0	6,246	0.00%
2021/04/27	8	71.13	6	71.23	70.50	2	6,318	0.03%
2021/04/26	1	69.70	0	0.00	69.60	1	6,166	0.02%
2021/04/23	0	0.00	11	66.95	66.60	-11	6,249	-0.18%
2021/04/21	0	0.00	20	68.80	69.10	-20	7,234	-0.28%
2021/04/20	1	69.90	3	69.30	69.90	-2	7,608	-0.03%
2021/04/19	20	68.80	1	68.70	69.20	19	7,852	0.24%
2021/04/16	0	0.00	1	68.80	68.40	-1	7,881	-0.01%
2021/04/15	2	68.25	4	68.60	68.30	-2	8,132	-0.02%
2021/04/14	6	67.25	0	0.00	67.80	6	8,175	0.07%
2021/04/13	3	69.57	9	69.74	69.10	-6	8,190	-0.07%
2021/04/12	5	68.74	2	69.70	68.70	3	8,233	0.04%
2021/04/09	11.1	69.96	2	71.35	69.50	9.1	8,411	0.11%
2021/04/08	11	72.03	2	71.85	72.40	9	8,130	0.11%
2021/04/07	0	0.00	6	68.40	68.90	-6	7,746	-0.08%
2021/04/06	4	67.45	0	0.00	67.70	4	7,634	0.05%
2021/03/31	2	67.55	2	67.50	68.20	0	7,490	0.00%
2021/03/30	2	66.60	0	0.00	66.70	2	7,394	0.03%
2021/03/29	2	67.20	5	66.82	66.50	-3	7,363	-0.04%
2021/03/26	3	67.13	8	67.08	67.20	-5	7,317	-0.07%
2021/03/25	4	66.70	4	67.30	67.20	0	7,256	0.00%
2021/03/24	3	66.87	9	66.79	66.20	-6	7,234	-0.08%
2021/03/23	2	67.50	9	67.27	67.80	-7	7,203	-0.10%
2021/03/22	0	0.00	1	65.70	65.50	-1	7,134	-0.01%
2021/03/19	4	64.90	0	0.00	64.80	4	7,195	0.06%
2021/03/16	2	63.90	5	63.50	63.80	-3	7,470	-0.04%
2021/03/11	1	62.90	4	62.63	63.00	-3	7,805	-0.04%
2021/03/10	3	61.60	0	0.00	61.30	3	7,857	0.04%
2021/03/09	2	61.75	1	61.40	61.40	1	7,927	0.01%
2021/03/08	10	63.18	0	0.00	63.20	10	8,023	0.12%
2021/03/05	6	64.00	5	64.00	63.70	1	8,172	0.01%
2021/03/02	12	66.03	2	65.70	65.60	10	8,419	0.12%
2021/02/26	2	68.70	1	66.40	66.40	1	8,549	0.01%
2021/02/25	0	0.00	1	66.80	66.90	-1	8,558	-0.01%
2021/02/24	3	67.37	0	0.00	66.80	3	8,717	0.03%
2021/02/22	2	68.20	2	68.60	68.70	0	9,584	0.00%
2021/02/19	1	68.40	12	68.21	68.30	-11	9,872	-0.11%
2021/02/18	10	67.50	0	0.00	67.60	10	10,254	0.10%
2021/02/17	0	0.00	4	66.20	66.90	-4	10,855	-0.04%
2021/02/04	4	64.40	0	0.00	64.30	4	12,974	0.03%
2021/02/03	0	0.00	4	65.85	65.40	-4	13,374	-0.03%
2021/02/02	5	65.56	0	0.00	65.90	5	13,777	0.04%
2021/02/01	4	64.58	0	0.00	65.20	4	14,253	0.03%
2021/01/29	0	0.00	6	67.20	65.90	-6	14,457	-0.04%
2021/01/28	8	66.46	0	0.00	66.10	8	14,525	0.06%
2021/01/26	2	70.20	7	68.66	68.30	-5	14,520	-0.03%
2021/01/25	0	0.00	2	69.20	69.60	-2	14,546	-0.01%
2021/01/22	13	69.64	10	70.00	70.20	3	14,602	0.02%
2021/01/21	3	69.93	2	69.30	69.30	1	14,671	0.01%
2021/01/20	17	71.19	18	72.18	68.20	-1	14,673	-0.01%
2021/01/19	8	73.99	6	74.57	72.90	2	14,604	0.01%
2021/01/18	15	74.86	14	73.91	73.50	1	14,768	0.01%
2021/01/15	25	74.39	25.3	74.49	74.70	-0.3	14,622	0.00%
2021/01/14	125	74.28	243	75.17	75.50	-118	14,387	-0.82%	大買/大賣/鉅額交易
2021/01/13	161	71.27	27	69.98	71.00	134	13,677	0.98%	大買/鉅額交易
2021/01/12	5	68.26	8	68.31	68.10	-3	13,374	-0.02%
2021/01/11	4	66.65	1	67.20	67.00	3	13,214	0.02%
2021/01/08	3	66.90	1	67.80	67.90	2	13,389	0.01%
2021/01/07	3	65.43	0	0.00	65.40	3	13,648	0.02%
2021/01/04	1	63.30	1	65.60	67.50	0	14,245	0.00%
2020/12/31	1	65.80	10	66.50	66.10	-9	14,178	-0.06%
2020/12/24	4	68.73	0	0.00	68.60	4	15,244	0.03%
2020/12/22	5	67.70	10	67.70	66.10	-5	16,127	-0.03%
2020/12/18	13	67.58	1	67.40	67.40	12	17,535	0.07%
2020/12/17	0	0.00	12.7	68.00	68.10	-12.7	17,866	-0.07%
2020/12/16	15	67.64	0	0.00	67.10	15	18,054	0.08%
2020/12/15	13	68.38	11	67.16	67.10	2	18,176	0.01%
2020/12/14	20	68.40	21	69.66	69.40	-1	18,524	-0.01%
2020/12/11	1	69.10	35	68.79	69.00	-34	18,674	-0.18%
2020/12/10	5	69.28	12	68.90	69.00	-7	18,797	-0.04%
2020/12/09	4	71.10	10	71.40	71.40	-6	18,740	-0.03%
2020/12/08	11	72.42	4	70.50	72.70	7	18,731	0.04%
2020/12/04	1	71.00	0	0.00	71.00	1	18,833	0.01%
2020/12/03	1	71.60	17.1	71.71	71.90	-16.1	19,037	-0.08%
2020/12/02	3	72.97	2	73.30	72.20	1	19,184	0.01%
2020/12/01	6	73.38	4	72.50	72.50	2	19,539	0.01%
2020/11/30	1	74.50	423	74.35	73.90	-422	19,890	-2.12%	大賣/鉅額交易
2020/11/27	3	73.93	0	0.00	75.00	3	20,117	0.01%
2020/11/26	5	74.62	3	74.63	74.80	2	20,501	0.01%
2020/11/25	3	75.03	17	76.46	74.90	-14	21,382	-0.07%
2020/11/24	21	77.24	4	76.30	76.50	17	21,732	0.08%
2020/11/23	22	76.23	23	77.04	77.20	-1	22,195	0.00%
2020/11/20	15	76.91	14	77.69	76.50	1	22,460	0.00%
2020/11/19	121	76.75	24	77.04	77.00	97	22,771	0.43%	大買/
2020/11/18	7	75.50	21	75.00	75.60	-14	23,466	-0.06%
2020/11/17	22	75.18	22	74.17	73.90	0	24,136	0.00%
2020/11/16	22	76.50	27	77.27	77.30	-5	25,310	-0.02%
2020/11/13	78.1	76.97	35	75.80	74.90	43.1	25,493	0.17%
2020/11/12	21	75.58	52	74.53	77.00	-31	24,786	-0.13%
2020/11/11	50	71.44	54	70.12	70.00	-4	24,383	-0.02%
2020/11/10	391	73.47	45	72.24	71.80	346	25,039	1.38%	大買/鉅額交易
2020/11/09	25	71.26	32	70.81	71.70	-7	25,864	-0.03%
2020/11/06	21	70.83	18	71.23	68.00	3	26,161	0.01%
2020/11/05	10	69.50	0	0.00	69.00	10	26,226	0.04%
2020/11/04	17	67.17	13	67.73	68.40	4	26,856	0.01%
2020/11/03	1	66.50	1	67.30	67.30	0	26,893	0.00%
2020/11/02	2	66.00	3	66.27	66.10	-1	26,996	0.00%
2020/10/30	2	67.15	2	67.20	67.30	0	27,133	0.00%
2020/10/29	11	65.86	20	66.73	68.00	-9	27,175	-0.03%
2020/10/28	16	69.73	17	68.19	68.10	-1	27,176	0.00%
2020/10/27	28	69.93	33	70.13	70.10	-5	27,215	-0.02%
2020/10/26	53	71.52	45	70.80	70.70	8	27,195	0.03%
2020/10/23	19	69.56	30	69.45	69.60	-11	27,086	-0.04%
2020/10/22	19	67.65	39	67.55	68.00	-20	27,254	-0.07%
2020/10/21	2	69.10	0	0.00	68.60	2	27,374	0.01%
2020/10/20	14	69.31	12	69.27	69.20	2	27,694	0.01%
2020/10/19	13	69.20	12	70.36	70.40	1	28,158	0.00%
2020/10/16	21	68.87	20	68.37	68.10	1	28,794	0.00%
2020/10/15	40	71.39	14	70.76	70.00	26	29,137	0.09%
2020/10/14	40	71.68	59	72.85	74.50	-19	28,840	-0.07%
2020/10/13	21	69.04	11	69.91	69.90	10	28,733	0.03%
2020/10/12	7	68.56	25	69.73	69.80	-18	29,228	-0.06%
2020/10/08	21	68.62	1	68.30	68.00	20	29,995	0.07%
2020/10/07	0	0.00	1	68.60	69.20	-1	30,206	0.00%
2020/10/06	26	68.09	38	68.77	68.40	-12	30,579	-0.04%
2020/10/05	2	67.80	23	67.23	68.00	-21	31,163	-0.07%
2020/09/30	26	64.80	28	66.42	67.10	-2	31,334	-0.01%
2020/09/29	37	66.44	26	65.90	66.40	11	31,472	0.03%
2020/09/28	20	64.65	33	65.58	65.00	-13	31,283	-0.04%
2020/09/25	42	66.20	79	66.51	65.20	-37	31,030	-0.12%
2020/09/24	173	68.62	25	67.77	65.30	148	30,665	0.48%	大買/鉅額交易
2020/09/23	60	71.78	98	71.23	71.00	-38	30,315	-0.13%
2020/09/22	49	69.15	30	69.65	68.70	19	29,766	0.06%
2020/09/21	52	68.79	49	68.99	68.40	3	29,502	0.01%
2020/09/18	2	68.45	14	67.93	67.30	-12	29,308	-0.04%
2020/09/17	8	68.30	7	68.07	67.60	1	29,221	0.00%
2020/09/16	9	66.21	9	66.38	66.40	0	28,932	0.00%
2020/09/15	20	65.21	26	65.47	65.30	-6	28,897	-0.02%
2020/09/14	28	63.84	27	64.08	64.60	1	28,820	0.00%
2020/09/11	10	63.10	12	63.43	62.50	-2	28,735	-0.01%
2020/09/10	23	64.67	33	64.93	64.10	-10	28,654	-0.03%
2020/09/09	3	64.07	4	64.40	64.20	-1	28,507	0.00%
2020/09/08	23	65.79	7	64.81	65.00	16	28,407	0.06%
2020/09/07	17	67.72	7	67.46	66.20	10	28,177	0.04%
2020/09/04	47	67.63	44	67.43	68.10	3	28,119	0.01%
2020/09/03	28	68.46	27	68.09	67.10	1	27,748	0.00%
2020/09/02	40	67.00	37	67.32	67.80	3	27,642	0.01%
2020/09/01	161	67.98	139	67.33	67.20	22	27,412	0.08%	大買/大賣/
2020/08/31	45	68.91	60	68.53	70.20	-15	27,002	-0.06%
2020/08/28	47	65.26	22	65.82	64.60	25	26,195	0.10%
2020/08/27	81	67.45	105	67.43	67.40	-24	25,895	-0.09%	大賣/
2020/08/26	79	67.62	148	67.95	67.70	-69	25,662	-0.27%	大賣/
2020/08/25	76	67.00	82	67.17	68.50	-6	25,463	-0.02%
2020/08/24	48	65.79	65	66.07	64.70	-17	24,705	-0.07%
2020/08/21	44	61.46	68	62.09	63.80	-24	24,012	-0.10%
2020/08/20	209	61.98	64	60.51	58.50	145	23,083	0.63%	大買/鉅額交易
2020/08/19	23	60.41	44	61.57	62.90	-21	21,579	-0.10%
2020/08/18	7	56.47	13	56.96	57.20	-6	20,906	-0.03%
2020/08/17	16	57.55	39	57.22	56.50	-23	20,757	-0.11%
2020/08/14	64	55.35	33	56.04	56.60	31	20,204	0.15%
2020/08/13	20	54.69	65	55.03	55.60	-45	19,182	-0.23%
2020/08/12	24	48.36	34	49.78	50.60	-10	18,005	-0.06%
2020/08/11	4	46.46	24	45.73	46.05	-20	17,380	-0.12%
2020/08/10	19	49.82	10	51.36	47.20	9	17,219	0.05%
2020/08/07	20	46.95	2	46.95	47.05	18	16,564	0.11%
2020/08/06	2	46.48	1	46.55	46.55	1	16,500	0.01%
2020/08/05	11	47.10	2	46.95	47.30	9	16,438	0.05%
2020/08/04	0	0.00	2	45.40	45.30	-2	16,386	-0.01%
2020/08/03	1	46.20	0	0.00	45.85	1	16,611	0.01%
2020/07/31	1	46.80	1	47.00	47.20	0	16,589	0.00%
2020/07/30	1	46.80	2	46.35	46.25	-1	16,571	-0.01%
2020/07/29	1	46.50	0	0.00	46.20	1	16,763	0.01%
2020/07/28	6	47.24	5	46.00	46.00	1	16,880	0.01%
2020/07/27	1	49.25	3	48.03	47.95	-2	16,831	-0.01%
2020/07/24	2	50.00	1	49.05	48.55	1	16,843	0.01%
2020/07/23	70	51.51	29	52.46	50.90	41	16,970	0.24%
2020/07/22	72	50.56	101	51.09	52.30	-29	16,677	-0.17%	大賣/
2020/07/21	31	48.31	48	48.89	48.30	-17	16,103	-0.11%
2020/07/20	38	45.79	8	46.80	46.90	30	15,716	0.19%
2020/07/17	75	46.82	63	47.37	46.45	12	15,672	0.08%
2020/07/16	42	46.03	78	47.07	47.45	-36	15,488	-0.23%
2020/07/15	29	47.09	40.8	47.42	45.20	-11.8	15,185	-0.08%
2020/07/14	6	45.32	1	44.50	45.00	5	14,389	0.03%
2020/07/13	0	0.00	2	44.58	45.40	-2	14,459	-0.01%
2020/07/10	15	43.68	42	43.91	42.00	-27	14,131	-0.19%
2020/07/09	1	43.15	16	43.08	43.15	-15	13,294	-0.11%
2020/07/08	8	42.24	13	42.37	42.60	-5	12,977	-0.04%
2020/07/07	7	40.73	0	0.00	40.60	7	12,567	0.06%
2020/07/06	1	41.40	1	41.55	41.35	0	12,500	0.00%
2020/07/03	5	40.84	3	41.03	40.85	2	12,477	0.02%
2020/07/02	5	42.28	2	42.68	41.85	3	12,472	0.02%
2020/07/01	3	42.70	6	42.60	42.45	-3	12,266	-0.02%
2020/06/30	2	40.95	1	41.00	41.75	1	12,036	0.01%
2020/06/29	2	41.20	1	40.50	40.75	1	11,980	0.01%
2020/06/24	4	40.89	1	40.90	40.95	3	11,969	0.03%
2020/06/23	0	0.00	18	41.72	41.25	-18	11,948	-0.15%
2020/06/22	2	41.40	1	41.85	41.25	1	11,901	0.01%
2020/06/19	3	41.72	8	41.64	41.35	-5	11,909	-0.04%
2020/06/18	1	41.45	3	41.32	41.40	-2	11,970	-0.02%
2020/06/16	0	0.00	3	40.70	40.70	-3	12,087	-0.02%
2020/06/15	0	0.00	2	39.40	39.40	-2	12,332	-0.02%
2020/06/12	1	38.90	0	0.00	39.30	1	12,463	0.01%
2020/06/11	36	40.96	1	39.70	39.75	35	12,588	0.28%
2020/06/10	16	40.99	12	41.55	41.70	4	12,541	0.03%
2020/06/09	23	41.70	20	42.07	41.00	3	12,650	0.02%
2020/06/08	2	41.10	8	41.21	40.85	-6	12,472	-0.05%
2020/06/05	11	40.54	0	0.00	40.90	11	12,897	0.09%
2020/06/04	36	41.15	1	40.80	40.85	35	13,067	0.27%
2020/06/03	1	41.95	5	41.81	42.10	-4	13,037	-0.03%
2020/06/02	11	41.69	69	41.53	41.70	-58	12,930	-0.45%
2020/06/01	28	39.93	40	40.34	40.55	-12	12,683	-0.09%
2020/05/29	6	38.63	35	39.67	39.95	-29	12,475	-0.23%
2020/05/28	23	39.00	6	39.08	38.60	17	12,399	0.14%
2020/05/27	0	0.00	1	38.15	37.60	-1	12,113	-0.01%
2020/05/26	2	37.85	2	38.05	37.90	0	12,229	0.00%
2020/05/25	5	36.65	707	36.73	37.55	-702	12,468	-5.63%	大賣/鉅額交易
2020/05/22	8	38.15	0	0.00	37.35	8	12,402	0.06%
2020/05/21	2	39.23	10	39.04	39.50	-8	12,280	-0.07%
2020/05/20	0	0.00	28	37.75	37.80	-28	12,207	-0.23%
2020/05/19	1	37.15	1	37.25	37.20	0	12,193	0.00%
2020/05/18	36	37.06	0	0.00	36.95	36	12,157	0.30%
2020/05/15	3	38.35	0	0.00	38.40	3	12,003	0.02%
2020/05/14	3	39.15	0	0.00	39.15	3	11,890	0.03%
2020/05/12	7	40.60	0	0.00	40.55	7	12,061	0.06%
2020/05/11	4	40.65	30	41.05	40.85	-26	12,049	-0.22%
2020/05/08	43	41.18	14	40.96	40.70	29	11,921	0.24%
2020/05/07	6	41.66	1	41.80	41.95	5	11,597	0.04%
2020/05/06	14	41.93	9	41.51	41.50	5	11,546	0.04%
2020/05/05	52	42.36	33	42.61	42.00	19	11,485	0.17%
2020/05/04	22	40.20	29	41.50	41.80	-7	11,259	-0.06%
2020/04/30	14	40.42	25	40.84	40.80	-11	11,025	-0.10%
2020/04/29	18	40.24	5	40.18	40.30	13	10,904	0.12%
2020/04/28	249	40.18	29	40.22	39.75	220	10,784	2.04%	大買/鉅額交易
2020/04/27	13	38.44	26	38.83	38.65	-13	10,366	-0.13%
2020/04/24	0	0.00	15	37.15	37.30	-15	10,092	-0.15%
2020/04/23	6	36.64	9	37.47	36.60	-3	9,900	-0.03%
2020/04/22	100	36.17	7	36.59	36.95	93	9,717	0.96%
2020/04/21	45	36.70	20	37.31	35.70	25	9,526	0.26%
2020/04/20	2	36.65	34	36.80	37.50	-32	9,273	-0.35%
2020/04/17	614	35.77	8.1	35.87	35.25	605.9	9,003	6.73%	大買/鉅額交易
2020/04/16	21	36.17	3	35.70	35.10	18	8,806	0.20%
2020/04/15	1	33.60	10	33.25	33.75	-9	8,357	-0.11%
2020/04/14	2	32.70	4	32.61	32.60	-2	8,259	-0.02%
2020/04/13	2	32.30	0	0.00	32.10	2	8,284	0.02%
2020/04/08	10	32.10	282	32.17	32.50	-272	8,949	-3.04%	大賣/鉅額交易
2020/04/07	20	32.81	4	32.63	32.80	16	8,900	0.18%
2020/04/06	0	0.00	2	30.90	31.30	-2	8,739	-0.02%
2020/04/01	0	0.00	1	30.10	30.25	-1	8,689	-0.01%
2020/03/31	1	29.80	1	29.85	30.15	0	8,806	0.00%
2020/03/30	4	28.94	20	29.66	29.95	-16	8,808	-0.18%
2020/03/27	5	29.00	1	29.00	29.00	4	8,801	0.05%
2020/03/26	2	29.15	7	30.03	30.10	-5	8,744	-0.06%
2020/03/25	9	29.44	3	29.90	29.55	6	8,716	0.07%
2020/03/24	5	29.42	4	29.88	29.10	1	8,576	0.01%
2020/03/23	12	27.68	6	28.58	28.55	6	8,410	0.07%
2020/03/20	6	27.75	6	28.08	28.40	0	8,459	0.00%
2020/03/19	12	26.35	9	26.69	25.85	3	8,513	0.04%
2020/03/18	0	0.00	5	27.80	27.50	-5	8,237	-0.06%
2020/03/17	5	27.05	0	0.00	27.00	5	8,057	0.06%
2020/03/16	3	29.37	1	28.95	28.75	2	7,850	0.03%
2020/03/13	11	30.07	1	29.60	30.20	10	7,705	0.13%
2020/03/12	0	0.00	12	32.61	32.20	-12	7,463	-0.16%
2020/03/11	2	34.30	53	36.03	34.50	-51	7,255	-0.70%
2020/03/10	10	35.00	38	34.49	35.15	-28	6,764	-0.41%
2020/03/09	55	33.69	10	33.63	32.45	45	6,540	0.69%
2020/03/06	11	33.82	8	34.14	34.45	3	6,403	0.05%
2020/03/05	256	34.07	5	34.07	34.10	251	6,383	3.93%	大買/鉅額交易
2020/03/04	1	33.00	1	32.70	32.95	0	6,317	0.00%
2020/03/03	3	33.22	1	33.35	33.00	2	6,295	0.03%
2020/03/02	5	32.33	2	32.95	32.55	3	6,250	0.05%
2020/02/27	4	33.04	0	0.00	33.00	4	6,202	0.06%
2020/02/26	5	35.05	5	34.47	34.80	0	6,050	0.00%
2020/02/21	4	33.74	0	0.00	33.80	4	5,650	0.07%
2020/02/20	0	0.00	3	34.65	34.45	-3	5,563	-0.05%
2020/02/19	2	34.85	0	0.00	34.75	2	5,557	0.04%
2020/02/17	1	34.45	2	35.00	34.55	-1	5,624	-0.02%
2020/02/14	2	35.05	0	0.00	34.95	2	5,613	0.04%
2020/02/13	7	35.42	8	34.96	35.00	-1	5,576	-0.02%
2020/02/12	2	33.80	2	33.95	33.80	0	5,354	0.00%
2020/02/11	2	33.50	0	0.00	33.55	2	5,358	0.04%
2020/02/10	0	0.00	4	33.31	33.20	-4	5,433	-0.07%
2020/02/07	2	33.25	0	0.00	33.05	2	5,485	0.04%
2020/02/06	1	34.05	0	0.00	34.00	1	5,502	0.02%
2020/02/05	3	33.47	30	33.31	33.75	-27	5,462	-0.49%
2020/02/03	2	31.50	0	0.00	32.45	2	5,470	0.04%
2020/01/31	4	34.15	12	33.83	34.15	-8	5,387	-0.15%
2020/01/30	15	36.08	4	36.20	36.00	11	5,441	0.20%
2020/01/20	0	0.00	1	40.00	40.00	-1	5,421	-0.02%
2020/01/17	5	39.75	0	0.00	39.75	5	5,642	0.09%
2020/01/13	0	0.00	10	39.80	39.70	-10	6,312	-0.16%
2020/01/09	0	0.00	1	39.50	39.40	-1	6,519	-0.02%
2020/01/08	4	39.55	0	0.00	39.20	4	6,725	0.06%
2020/01/07	8	39.91	0	0.00	39.65	8	6,833	0.12%
2020/01/06	2	40.00	0	0.00	39.90	2	7,035	0.03%
2020/01/03	3	41.83	3	42.05	41.25	0	7,078	0.00%
2020/01/02	37	43.02	20	43.17	42.75	17	7,238	0.23%
2019/12/31	7	41.11	0	0.00	41.65	7	7,322	0.10%
2019/12/30	0	0.00	1	41.05	41.00	-1	7,451	-0.01%
2019/12/26	2	42.18	0	0.00	42.00	2	7,832	0.03%
2019/12/25	3	41.77	1	42.00	41.70	2	7,730	0.03%
2019/12/24	0	0.00	7	41.64	41.65	-7	7,883	-0.09%
2019/12/20	1	41.15	8	41.09	41.15	-7	7,907	-0.09%
2019/12/19	0	0.00	4	40.48	40.80	-4	7,920	-0.05%
2019/12/17	17	40.86	12	41.58	40.50	5	8,126	0.06%
2019/12/16	1	41.20	6	41.29	41.00	-5	8,033	-0.06%
2019/12/13	1	39.10	0	0.00	39.20	1	7,981	0.01%
2019/12/12	1	40.30	1	39.90	39.90	0	8,314	0.00%
2019/12/11	0	0.00	19	40.05	40.00	-19	8,393	-0.23%
2019/12/10	3	40.30	7	40.15	40.10	-4	8,477	-0.05%
2019/12/06	0	0.00	2	39.85	39.95	-2	8,664	-0.02%
2019/12/05	2	39.40	0	0.00	39.40	2	8,762	0.02%
2019/12/02	3	39.17	6	38.80	39.00	-3	9,258	-0.03%
2019/11/29	4	40.29	1	39.65	39.65	3	9,350	0.03%
2019/11/28	5	39.90	0	0.00	39.65	5	9,492	0.05%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/26	2	40.00	0	0.00	39.95	2	9,948	0.02%
2019/11/25	1	40.50	0	0.00	40.05	1	10,174	0.01%
2019/11/18	2	40.63	2	40.50	40.50	0	12,219	0.00%
2019/11/15	1	41.25	0	0.00	40.95	1	12,525	0.01%
2019/11/14	0	0.00	1	39.95	40.10	-1	12,677	-0.01%
2019/11/13	0	0.00	1	40.80	40.50	-1	12,965	-0.01%
2019/11/12	0	0.00	5	40.65	41.05	-5	13,248	-0.04%
2019/11/11	16	40.69	1	40.60	40.40	15	13,830	0.11%
2019/11/08	11	41.38	11	41.58	41.55	0	14,430	0.00%
2019/11/07	10	41.55	1	41.05	41.05	9	14,941	0.06%
2019/11/05	0	0.00	25	42.67	42.75	-25	15,919	-0.16%
2019/11/04	7	42.00	2	41.83	41.75	5	16,127	0.03%
2019/11/01	4	41.18	3	41.40	41.55	1	16,260	0.01%
2019/10/31	15	41.88	0	0.00	41.70	15	16,596	0.09%
2019/10/30	1	42.30	0	0.00	42.55	1	17,041	0.01%
2019/10/29	6	42.48	2	41.80	41.95	4	17,608	0.02%
2019/10/28	32	43.49	3	43.28	43.10	29	18,339	0.16%
2019/10/25	4	44.23	3	43.35	43.35	1	18,774	0.01%
2019/10/24	10	43.10	5	43.64	44.10	5	18,821	0.03%
2019/10/23	4	43.35	8	43.88	43.00	-4	19,290	-0.02%
2019/10/22	56	43.36	25	43.93	43.70	31	20,332	0.15%
2019/10/21	7	43.33	9	42.96	43.15	-2	20,961	-0.01%
2019/10/18	12	43.43	8	43.30	43.30	4	21,070	0.02%
2019/10/17	1	43.00	1	43.05	43.05	0	21,110	0.00%
2019/10/16	1	43.45	35	43.40	42.75	-34	21,209	-0.16%
2019/10/15	3	42.77	5	43.09	42.65	-2	21,148	-0.01%
2019/10/14	11	43.58	30	43.61	42.90	-19	21,185	-0.09%
2019/10/09	14	42.46	21	42.81	42.65	-7	21,276	-0.03%
2019/10/08	21	42.61	7	42.45	42.40	14	21,402	0.07%
2019/10/07	30	43.47	22	43.75	42.45	8	21,383	0.04%
2019/10/04	12	42.02	18	42.09	41.85	-6	20,979	-0.03%
2019/10/03	7	41.62	13	41.88	41.90	-6	21,015	-0.03%
2019/10/02	0	0.00	8	40.35	41.10	-8	21,005	-0.04%
2019/10/01	1	38.70	8	38.88	39.00	-7	21,123	-0.03%
2019/09/27	18	37.95	6	38.95	38.00	12	21,298	0.06%
2019/09/26	1	39.50	10	39.73	39.40	-9	21,422	-0.04%
2019/09/25	6	40.66	1	40.55	40.55	5	21,920	0.02%
2019/09/24	2	41.68	0	0.00	41.10	2	22,596	0.01%
2019/09/23	14	41.54	0	0.00	41.45	14	22,695	0.06%
2019/09/20	3	41.58	51	41.45	41.45	-48	22,956	-0.21%
2019/09/19	2	40.85	1	40.80	40.80	1	23,402	0.00%
2019/09/18	14	40.98	7	40.91	40.85	7	23,695	0.03%
2019/09/17	57	40.82	3	40.70	40.70	54	23,761	0.23%
2019/09/16	1	42.60	1	42.95	42.55	0	23,913	0.00%
2019/09/12	0	0.00	1	42.90	42.85	-1	24,520	0.00%
2019/09/10	4	42.41	1	42.25	42.00	3	25,918	0.01%
2019/09/09	1	43.15	3	43.45	42.65	-2	25,965	-0.01%
2019/09/06	4	43.09	67	43.41	43.25	-63	25,997	-0.24%
2019/09/05	7	42.39	15	42.40	42.30	-8	25,903	-0.03%
2019/09/04	6	42.00	1	42.00	42.15	5	25,949	0.02%
2019/09/03	11	42.44	0	0.00	41.30	11	26,333	0.04%
2019/09/02	10	42.04	2	42.08	42.45	8	26,674	0.03%
2019/08/30	5	42.89	27	42.86	42.20	-22	26,552	-0.08%
2019/08/29	5	43.20	3	43.27	43.05	2	26,357	0.01%
2019/08/28	37	43.45	0	0.00	42.90	37	26,289	0.14%
2019/08/27	131	44.46	106	44.61	43.70	25	26,151	0.10%	大買/大賣/
2019/08/26	57	43.76	6	43.90	44.00	51	26,124	0.20%
2019/08/23	17	45.53	39	45.17	44.90	-22	26,066	-0.08%
2019/08/22	63	45.69	104	45.78	44.85	-41	25,859	-0.16%	大賣/
2019/08/21	4	43.70	24	43.87	44.55	-20	25,391	-0.08%
2019/08/20	58	43.90	8	44.19	42.80	50	25,310	0.20%
2019/08/19	3	44.20	4	43.73	43.55	-1	25,354	0.00%
2019/08/16	1	43.70	27	44.00	43.45	-26	25,543	-0.10%
2019/08/15	2	42.83	0	0.00	42.90	2	25,530	0.01%
2019/08/14	122	44.13	126	44.73	43.75	-4	25,824	-0.02%	大買/大賣/
2019/08/13	51	42.82	69	43.41	43.70	-18	25,797	-0.07%
2019/08/12	74	42.77	56	43.19	42.40	18	25,834	0.07%
2019/08/08	24	41.29	142	41.17	42.30	-118	25,657	-0.46%	大賣/鉅額交易
2019/08/07	23	39.51	62	40.00	39.20	-39	25,226	-0.15%
2019/08/06	10	39.05	15	39.26	39.05	-5	25,345	-0.02%
2019/08/05	21	38.14	3	38.82	38.90	18	25,307	0.07%
2019/08/02	103	39.40	7	39.26	39.10	96	25,515	0.38%	大買/
2019/08/01	36	40.54	12	40.98	40.80	24	25,667	0.09%
2019/07/31	72	40.15	67	40.44	40.60	5	25,540	0.02%
2019/07/30	134	42.43	34	42.13	40.95	100	25,754	0.39%	大買/
2019/07/29	47.3	45.99	30	46.55	45.45	17.3	25,319	0.07%
2019/07/26	75	45.65	10	45.47	45.30	65	25,442	0.26%
2019/07/25	58	46.10	14	46.08	45.70	44	25,583	0.17%
2019/07/24	46	44.58	152	45.48	46.90	-106	25,527	-0.42%	大賣/鉅額交易
2019/07/23	61	44.05	292	43.91	43.20	-231	24,542	-0.94%	大賣/鉅額交易
2019/07/22	1	40.75	2	41.20	41.40	-1	23,868	0.00%
2019/07/19	1	40.50	1	40.30	40.25	0	23,885	0.00%
2019/07/18	28	40.04	3	40.00	39.85	25	23,960	0.10%
2019/07/17	0	0.00	2	41.00	40.80	-2	24,172	-0.01%
2019/07/16	19	41.32	9	41.54	41.05	10	24,273	0.04%
2019/07/15	14	41.86	14	41.88	41.90	0	25,003	0.00%
2019/07/12	8	41.31	357	41.40	41.00	-349	25,090	-1.39%	大賣/鉅額交易
2019/07/11	10	41.45	54	41.56	41.45	-44	25,498	-0.17%
2019/07/10	0	0.00	6	40.58	40.80	-6	25,661	-0.02%
2019/07/09	10	39.75	0	0.00	39.90	10	26,240	0.04%
2019/07/08	5	40.54	6	40.01	40.20	-1	26,796	0.00%
2019/07/05	42	40.95	0	0.00	40.55	42	26,878	0.16%
2019/07/04	27	40.82	27	41.20	41.15	0	26,671	0.00%
2019/07/03	158	41.66	22	41.91	41.00	136	26,902	0.51%	大買/鉅額交易
2019/07/02	87	42.87	55	42.92	42.80	32	26,904	0.12%
2019/07/01	50	40.87	126	41.77	42.25	-76	26,499	-0.29%	大賣/
2019/06/28	2	38.63	0	0.00	38.45	2	26,440	0.01%
2019/06/27	19	38.59	21	38.63	38.50	-2	26,382	-0.01%
2019/06/26	38	37.38	47	38.35	38.95	-9	26,184	-0.03%
2019/06/25	33	38.93	29	39.19	38.10	4	25,692	0.02%
2019/06/24	26	37.69	23	38.09	38.90	3	25,466	0.01%
2019/06/21	19	39.01	8	38.98	38.00	11	25,449	0.04%
2019/06/20	23	38.29	57	38.68	39.00	-34	25,223	-0.13%
2019/06/19	39	37.27	68	37.74	37.90	-29	25,180	-0.12%
2019/06/18	13	35.85	17	35.53	35.35	-4	24,982	-0.02%
2019/06/17	2	34.85	0	0.00	35.60	2	24,647	0.01%
2019/06/14	7	35.57	5	35.65	35.10	2	24,735	0.01%
2019/06/13	19	35.42	1	35.55	35.95	18	24,689	0.07%
2019/06/12	1	35.70	3	35.92	35.55	-2	24,771	-0.01%
2019/06/11	37	36.09	28	36.62	36.15	9	24,897	0.04%
2019/06/10	24	35.39	20	35.16	35.90	4	24,438	0.02%
2019/06/06	5	32.25	0	0.00	32.80	5	24,129	0.02%
2019/06/05	5	33.05	2	33.00	32.30	3	24,125	0.01%
2019/06/04	3	32.95	1	32.35	32.45	2	24,182	0.01%
2019/06/03	12	32.87	2	32.80	32.70	10	24,303	0.04%
2019/05/31	0	0.00	1	33.15	33.60	-1	24,420	0.00%
2019/05/30	1	32.70	0	0.00	32.55	1	24,453	0.00%
2019/05/29	1	32.05	2	32.00	32.30	-1	24,765	0.00%
2019/05/28	6	32.99	0	0.00	32.60	6	25,141	0.02%
2019/05/24	20	33.79	1	33.75	32.20	19	25,386	0.07%
2019/05/23	2	32.55	1	33.10	32.95	1	25,066	0.00%
2019/05/22	15	35.19	6	35.00	34.25	9	24,779	0.04%
2019/05/21	7	34.89	2	34.70	35.60	5	24,518	0.02%
2019/05/20	3	34.88	8	35.19	34.35	-5	24,024	-0.02%
2019/05/17	5	37.94	4	37.50	36.00	1	23,691	0.00%
2019/05/16	20	40.71	0	0.00	39.70	20	23,149	0.09%
2019/05/15	3	42.72	4	42.43	41.95	-1	22,880	0.00%
2019/05/14	2	40.68	114.2	41.30	42.50	-112.2	22,821	-0.49%	大賣/鉅額交易
2019/05/13	3	40.72	4	40.73	40.10	-1	22,711	0.00%
2019/05/10	13	40.95	119	40.51	40.80	-106	22,735	-0.47%	大賣/鉅額交易
2019/05/09	9	40.60	4	41.04	40.00	5	22,433	0.02%
2019/05/08	11	42.87	24	42.82	42.65	-13	21,888	-0.06%
2019/05/07	65	44.78	140	43.93	42.85	-75	21,520	-0.35%	大賣/
2019/05/06	2	43.98	34	44.26	44.40	-32	20,771	-0.15%
2019/05/03	627	44.12	8	44.10	44.05	619	20,311	3.05%	大買/鉅額交易
2019/05/02	11	42.53	12	42.42	42.85	-1	19,694	-0.01%
2019/04/30	5	41.36	33	41.90	42.80	-28	19,425	-0.14%
2019/04/29	22	39.93	8	39.19	40.00	14	18,879	0.07%
2019/04/26	10	40.00	10	40.64	39.80	0	18,621	0.00%
2019/04/25	14	40.17	24	40.88	41.20	-10	18,384	-0.05%
2019/04/24	2	41.25	1	40.80	40.70	1	18,213	0.01%
2019/04/23	31	40.41	206	39.87	40.30	-175	17,968	-0.97%	大賣/鉅額交易
2019/04/22	12	41.96	6	42.21	41.75	6	17,814	0.03%
2019/04/19	48	42.50	14	44.04	42.00	34	17,647	0.19%
2019/04/18	31	42.66	24	42.95	42.80	7	16,714	0.04%
2019/04/17	9	42.83	60	43.50	43.25	-51	16,338	-0.31%
2019/04/16	33	41.61	4	41.69	41.50	29	15,775	0.18%
2019/04/15	15	42.28	38	42.05	42.90	-23	15,316	-0.15%
2019/04/12	29	39.28	46	39.26	39.15	-17	14,558	-0.12%
2019/04/11	1	37.05	22	37.08	37.00	-21	13,796	-0.15%
2019/04/10	2	36.35	6	35.89	35.80	-4	13,578	-0.03%
2019/04/09	26	37.68	16	38.18	36.00	10	13,459	0.07%
2019/04/08	41	36.84	6	36.93	36.70	35	13,052	0.27%
2019/04/03	2	35.95	2	36.00	35.70	0	12,792	0.00%
2019/04/02	18	36.15	39	36.41	35.50	-21	12,819	-0.16%
2019/04/01	21	34.50	12	34.64	34.95	9	12,422	0.07%
2019/03/29	0	0.00	1	34.55	34.20	-1	12,350	-0.01%
2019/03/28	2	34.05	19	34.21	34.55	-17	12,263	-0.14%
2019/03/27	50	34.91	4	35.00	34.65	46	12,117	0.38%
2019/03/26	21	35.01	13	34.52	34.40	8	12,030	0.07%
2019/03/25	18	34.83	24	35.61	35.20	-6	11,929	-0.05%
2019/03/22	42	35.38	8	35.79	35.20	34	11,773	0.29%
2019/03/21	23	34.75	64	35.60	36.45	-41	11,187	-0.37%
2019/03/20	1	32.80	9	33.24	33.15	-8	10,221	-0.08%
2019/03/19	9	32.91	4	33.48	32.60	5	10,131	0.05%
2019/03/18	3	32.37	4	32.39	32.80	-1	9,959	-0.01%
2019/03/15	12	32.47	10	32.30	32.00	2	9,958	0.02%
2019/03/14	1	33.20	11	33.47	33.35	-10	9,769	-0.10%
2019/03/13	0	0.00	10	32.75	32.90	-10	9,497	-0.11%
2019/03/12	11	32.27	1	33.05	32.35	10	9,430	0.11%
2019/03/11	1	32.55	1	32.15	32.75	0	9,247	0.00%
2019/03/08	5	32.17	5	32.55	32.40	0	9,305	0.00%
2019/03/07	12	32.25	5	32.29	31.70	7	9,212	0.08%
2019/03/06	28	32.92	3	32.78	32.55	25	9,038	0.28%
2019/03/05	121	33.03	14	33.46	32.50	107	8,940	1.20%	大買/鉅額交易
2019/03/04	14	34.50	10	34.50	34.60	4	8,668	0.05%
2019/02/27	38	33.43	55	33.42	33.65	-17	8,208	-0.21%
2019/02/26	10	32.71	9	32.91	32.65	1	7,623	0.01%
2019/02/25	10	31.85	27	31.61	32.60	-17	7,160	-0.24%
2019/02/21	2	29.20	1	29.25	29.50	1	6,597	0.02%
2019/02/20	13	30.05	6	29.87	29.85	7	6,526	0.11%
2019/02/19	1	29.85	6	29.99	30.10	-5	6,514	-0.08%
2019/02/18	5	30.30	17	30.18	30.35	-12	6,402	-0.19%
2019/02/15	2	29.15	26	29.06	28.95	-24	6,161	-0.39%
2019/02/14	105	28.91	3	28.83	28.70	102	6,005	1.70%	大買/鉅額交易
2019/02/13	7	28.74	14	28.96	29.10	-7	5,835	-0.12%
2019/02/12	23	27.86	9	27.76	27.70	14	5,516	0.25%
2019/02/11	22	26.31	13	26.72	26.95	9	5,120	0.18%
2019/01/30	2	25.20	2	25.53	25.05	0	4,825	0.00%
2019/01/29	108	24.93	7	24.99	24.95	101	4,714	2.14%	大買/鉅額交易
2019/01/28	208	24.88	3	25.00	24.80	205	4,675	4.38%	大買/鉅額交易
2019/01/25	3	25.25	3	25.35	25.05	0	4,631	0.00%
2019/01/22	3	25.87	0	0.00	25.20	3	4,570	0.07%
2019/01/18	0	0.00	2	25.45	25.45	-2	4,385	-0.05%
2019/01/17	1	25.55	0	0.00	25.50	1	4,385	0.02%
2019/01/16	2	25.65	0	0.00	25.55	2	4,362	0.05%
2019/01/15	1	25.55	1	25.90	25.70	0	4,331	0.00%
2019/01/14	4	27.04	8	26.63	26.20	-4	4,274	-0.09%
2019/01/11	0	0.00	1	26.40	26.40	-1	4,041	-0.02%
2019/01/10	0	0.00	1	25.75	25.75	-1	3,931	-0.03%
2019/01/09	0	0.00	1	25.60	25.60	-1	3,900	-0.03%
2019/01/08	0	0.00	3	25.62	25.75	-3	3,825	-0.08%
2019/01/04	0	0.00	4	24.41	24.20	-4	3,713	-0.11%
2019/01/03	0	0.00	5	25.20	24.95	-5	3,699	-0.14%
2019/01/02	9	25.83	1	25.50	25.65	8	3,744	0.21%
2018/12/28	0	0.00	1	25.25	25.25	-1	3,649	-0.03%
2018/12/27	1	25.05	11	25.15	24.75	-10	3,635	-0.28%
2018/12/26	2	24.48	2	24.65	24.65	0	3,569	0.00%
2018/12/25	2	25.93	1	26.10	25.50	1	3,481	0.03%
2018/12/24	4	26.15	4	25.85	26.30	0	3,306	0.00%
2018/12/22	0	0.00	3	24.62	25.15	-3	3,061	-0.10%
2018/12/21	0	0.00	1	24.15	24.10	-1	3,010	-0.03%
2018/12/20	4	23.56	0	0.00	23.45	4	3,039	0.13%
2018/12/19	11	24.61	1	24.30	24.25	10	3,053	0.33%
2018/12/17	2	25.00	1	24.85	24.75	1	2,934	0.03%
2018/12/14	0	0.00	3	25.10	25.10	-3	2,794	-0.11%
2018/12/13	1	24.25	0	0.00	24.20	1	2,719	0.04%
2018/12/12	0	0.00	10	24.25	24.25	-10	2,699	-0.37%
2018/12/11	0	0.00	1	24.20	24.10	-1	2,677	-0.04%
2018/12/10	2	24.25	0	0.00	24.55	2	2,628	0.08%
2018/12/07	1	23.50	1	24.15	24.40	0	2,518	0.00%
2018/12/05	1	23.65	3	23.97	24.50	-2	2,391	-0.08%
2018/12/04	2	24.48	0	0.00	24.35	2	2,368	0.08%
2018/12/03	23	25.10	4	24.80	24.90	19	2,341	0.81%
2018/11/30	0	0.00	4	23.13	23.25	-4	2,190	-0.18%
2018/11/29	10	22.80	13	22.78	22.65	-3	2,087	-0.14%
2018/11/28	5	22.51	3	22.63	22.50	2	2,059	0.10%
2018/11/23	2	21.38	0.7	21.30	21.25	1.3	2,359	0.05%
2018/11/22	1	21.60	1	22.00	21.60	0	2,481	0.00%
2018/11/21	1	21.75	2	21.90	21.85	-1	2,486	-0.04%
2018/11/20	8	22.16	2	22.25	22.00	6	2,474	0.24%
2018/11/19	0	0.00	6	22.54	22.80	-6	2,428	-0.25%
2018/11/16	2	21.65	1	22.60	21.90	1	2,370	0.04%
2018/11/12	1	21.10	0	0.00	21.05	1	2,297	0.04%
2018/11/06	1	21.00	0	0.00	21.00	1	2,426	0.04%
2018/11/05	1	21.20	0	0.00	21.20	1	2,519	0.04%
2018/11/02	2	21.50	0	0.00	21.40	2	2,549	0.08%
2018/10/31	1	21.00	0	0.00	21.20	1	2,543	0.04%
2018/10/30	1	20.65	1	20.65	20.60	0	2,544	0.00%
2018/10/29	0	0.00	1	20.45	20.45	-1	2,508	-0.04%
2018/10/26	3	20.10	0	0.00	20.25	3	2,516	0.12%
2018/10/25	0	0.00	2	20.20	20.00	-2	2,613	-0.08%
2018/10/24	1	21.00	0	0.00	21.05	1	2,603	0.04%
2018/10/23	1	21.40	2	21.20	21.10	-1	2,624	-0.04%
2018/10/19	1	21.20	0	0.00	21.20	1	2,714	0.04%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/17	0	0.00	1	22.60	22.35	-1	2,703	-0.04%
2018/10/15	1	22.00	0	0.00	22.00	1	2,695	0.04%
2018/10/12	2	22.23	0	0.00	22.45	2	2,691	0.07%
2018/10/11	2	23.03	0	0.00	22.95	2	2,724	0.07%
2018/10/09	5	25.57	3	26.00	25.45	2	2,708	0.07%
2018/10/08	4	26.21	0	0.00	26.15	4	2,631	0.15%
2018/10/05	1	26.50	0	0.00	26.50	1	2,617	0.04%
2018/10/03	1	27.55	0	0.00	27.55	1	2,591	0.04%
2018/10/01	2	28.00	15	27.92	28.05	-13	2,591	-0.50%
2018/09/27	0	0.00	3	26.90	26.75	-3	2,543	-0.12%
2018/09/26	2	27.90	1	28.00	27.95	1	2,481	0.04%
2018/09/25	15	27.85	0	0.00	27.90	15	2,447	0.61%
2018/09/20	2	27.75	0	0.00	27.75	2	2,410	0.08%
2018/09/18	5	28.00	3	27.75	27.75	2	2,437	0.08%
2018/09/14	3	28.20	0	0.00	28.40	3	2,452	0.12%
2018/09/13	0	0.00	1	28.30	28.20	-1	2,454	-0.04%
2018/09/10	1	26.90	0	0.00	27.05	1	2,687	0.04%
2018/09/07	1	28.00	0	0.00	27.70	1	2,691	0.04%
2018/09/06	3	28.32	0	0.00	28.25	3	2,696	0.11%
2018/09/04	1	28.70	2	28.70	28.85	-1	2,835	-0.04%
2018/09/03	7	29.25	4	29.43	28.60	3	2,875	0.10%
2018/08/31	0	0.00	5	28.86	29.25	-5	2,797	-0.18%
2018/08/29	4	28.54	0	0.00	28.40	4	2,701	0.15%
2018/08/27	2	27.30	0	0.00	27.50	2	2,956	0.07%
2018/08/23	0	0.00	1	27.00	27.05	-1	3,150	-0.03%
2018/08/22	1	27.05	0	0.00	26.90	1	3,161	0.03%
2018/08/17	3	27.55	0	0.00	27.45	3	3,245	0.09%
2018/08/15	1	27.10	2	27.15	27.00	-1	3,210	-0.03%
2018/08/13	2	27.68	0	0.00	27.70	2	3,268	0.06%
2018/08/10	1	29.15	0	0.00	29.15	1	3,206	0.03%
2018/08/02	0	0.00	2	28.55	28.55	-2	3,210	-0.06%
2018/08/01	3	29.58	0	0.00	29.30	3	3,200	0.09%
2018/07/30	3	28.47	0	0.00	28.50	3	3,174	0.09%
2018/07/27	1	29.20	20	29.15	29.00	-19	3,150	-0.60%
2018/07/26	20	28.76	0	0.00	28.80	20	3,088	0.65%
2018/07/25	0	0.00	1	28.15	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	12	27.65	27.65	-12	3,049	-0.39%
2018/07/23	1	27.30	0	0.00	27.30	1	3,052	0.03%
2018/07/20	2	27.60	2	27.90	27.60	0	3,053	0.00%
2018/07/19	1	27.70	0	0.00	27.75	1	3,056	0.03%
2018/07/18	4	28.21	0	0.00	28.25	4	3,068	0.13%
2018/07/17	3	27.53	0	0.00	27.90	3	3,004	0.10%
2018/07/16	1	27.70	4	27.85	27.70	-3	2,983	-0.10%
2018/07/13	0	0.00	5	27.90	28.00	-5	2,996	-0.17%
2018/07/11	0	0.00	1	27.40	27.25	-1	3,014	-0.03%
2018/07/10	5	27.80	2	27.78	27.70	3	3,014	0.10%
2018/07/05	10	27.40	0	0.00	27.40	10	2,965	0.34%
2018/06/28	0	0.00	78	28.20	28.20	-78	2,964	-2.63%
2018/06/27	0	0.00	30	28.74	28.65	-30	3,023	-0.99%
2018/06/26	1	29.00	0	0.00	29.00	1	3,000	0.03%
2018/06/22	0	0.00	1	29.95	29.80	-1	2,994	-0.03%
2018/06/20	5	30.58	1	30.70	29.60	4	2,984	0.13%
2018/06/14	1	30.25	1	30.70	30.60	0	2,873	0.00%
2018/06/13	5	30.65	0	0.00	30.50	5	2,885	0.17%
2018/06/11	35	31.06	2	31.15	31.20	33	2,812	1.17%
2018/06/08	1	31.95	2	32.05	31.65	-1	2,811	-0.04%
2018/06/06	4	31.44	0	0.00	31.40	4	2,640	0.15%
2018/06/05	16	31.10	0	0.00	31.20	16	2,628	0.61%
2018/06/04	67	31.95	25	32.06	31.65	42	2,549	1.65%
2018/06/01	5	30.45	3	30.32	30.30	2	2,257	0.09%
2018/05/29	0	0.00	1	29.10	28.75	-1	2,157	-0.05%
2018/05/28	1	29.55	0	0.00	29.25	1	2,168	0.05%
2018/05/25	2	29.73	4	29.63	29.50	-2	2,242	-0.09%
2018/05/21	1	29.05	1	29.05	29.15	0	2,324	0.00%
2018/05/18	0	0.00	9	28.26	28.30	-9	2,300	-0.39%
2018/05/14	1	27.80	0	0.00	27.95	1	2,503	0.04%
2018/05/10	4	28.68	0	0.00	28.50	4	2,502	0.16%
2018/05/09	0	0.00	2	27.75	28.10	-2	2,442	-0.08%
2018/05/08	2	28.43	1	28.30	28.20	1	2,506	0.04%
2018/05/07	2	27.70	0	0.00	28.00	2	2,537	0.08%
2018/05/03	0	0.00	1	26.90	26.85	-1	2,768	-0.04%
2018/04/30	1	26.90	0	0.00	27.05	1	2,888	0.03%
2018/04/25	0	0.00	5	26.14	26.80	-5	2,926	-0.17%
2018/04/17	1	28.45	2	27.95	27.70	-1	3,112	-0.03%
2018/04/16	1	28.75	0	0.00	28.35	1	3,219	0.03%
2018/04/13	0	0.00	2	28.80	28.70	-2	3,268	-0.06%
2018/04/12	1	28.60	0	0.00	28.60	1	3,375	0.03%
2018/04/03	0	0.00	2	29.05	29.00	-2	3,846	-0.05%
2018/04/02	0	0.00	2	29.70	29.30	-2	4,074	-0.05%
2018/03/30	14	30.47	1	30.40	29.90	13	4,279	0.30%
2018/03/23	1	28.95	0	0.00	29.00	1	4,671	0.02%
2018/03/22	1	30.70	0	0.00	30.30	1	4,828	0.02%
2018/03/14	0	0.00	4	30.75	30.70	-4	5,500	-0.07%
2018/03/12	0	0.00	2	29.83	29.80	-2	5,707	-0.04%
2018/03/09	0	0.00	3	30.03	29.80	-3	5,995	-0.05%
2018/03/05	0	0.00	2	29.78	29.50	-2	7,613	-0.03%
2018/02/27	2	29.83	1	30.10	29.55	1	9,780	0.01%
2018/02/23	2	29.15	6	29.13	29.70	-4	11,142	-0.04%
2018/02/22	2	28.20	0	0.00	28.15	2	11,083	0.02%
2018/02/21	5	27.75	1	28.10	28.10	4	11,123	0.04%
2018/02/12	1	27.00	0	0.00	26.90	1	11,121	0.01%
2018/02/09	1	26.60	0	0.00	26.60	1	11,170	0.01%
2018/02/07	22	27.81	20	27.65	27.65	2	11,184	0.02%
2018/02/06	0	0.00	1	28.55	27.00	-1	11,193	-0.01%
2018/02/01	3	31.03	0	0.00	30.55	3	11,193	0.03%
2018/01/31	0	0.00	1	30.80	30.95	-1	11,212	-0.01%
2018/01/30	2	30.53	2	30.20	30.20	0	11,213	0.00%
2018/01/29	0	0.00	1	30.90	30.90	-1	11,289	-0.01%
2018/01/26	16	31.99	2	32.13	31.60	14	11,299	0.12%
2018/01/25	1	30.85	12	31.30	31.00	-11	11,107	-0.10%
2018/01/24	2	30.80	0	0.00	30.85	2	11,031	0.02%
2018/01/23	11	30.70	0	0.00	30.65	11	11,045	0.10%
2018/01/22	1	30.40	0	0.00	30.25	1	11,088	0.01%
2018/01/19	1	30.40	0	0.00	30.30	1	11,475	0.01%
2018/01/18	1	30.45	0	0.00	30.30	1	11,552	0.01%
2018/01/17	3	30.70	0	0.00	30.60	3	11,573	0.03%
2018/01/16	3	30.95	0	0.00	30.95	3	11,591	0.03%
2018/01/15	0	0.00	2	30.93	31.00	-2	11,592	-0.02%
2018/01/12	0	0.00	1	30.80	30.65	-1	11,600	-0.01%
2018/01/11	5	29.82	1	29.95	29.90	4	11,760	0.03%
2018/01/08	2	31.45	0	0.00	31.00	2	11,802	0.02%
2018/01/05	0	0.00	1	32.40	32.30	-1	11,729	-0.01%
2018/01/04	23	32.17	20	32.30	32.20	3	11,692	0.03%
2018/01/03	9	33.51	3	33.08	32.55	6	11,661	0.05%
2018/01/02	0	0.00	15	33.17	33.50	-15	11,490	-0.13%