欣興 (3037)-合庫-三重券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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

欣興 (3037)籌碼相關－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	5	159.00	7	161.64	160.50	-2	20,395	-0.01%
2024/11/20	10	158.05	13	158.15	157.50	-3	20,772	-0.01%
2024/11/19	26	160.12	20.5	160.15	159.50	5.5	20,930	0.03%
2024/11/18	8	159.38	8	159.00	159.00	0	20,926	0.00%
2024/11/15	17	164.91	11	165.95	163.50	6	20,839	0.03%
2024/11/14	90	167.07	42	167.01	166.00	48	20,901	0.23%
2024/11/13	30.1	167.60	64	168.87	169.50	-33.9	20,831	-0.16%
2024/11/12	100	168.13	94.1	169.35	167.50	5.9	20,815	0.03%
2024/11/11	14	170.89	0	0.00	170.50	14	20,828	0.07%
2024/11/08	194.1	175.21	145.1	175.45	174.00	49	21,071	0.23%	大買/大賣/
2024/11/07	26.2	176.25	28	172.00	176.50	-1.8	21,269	-0.01%
2024/11/06	0	0.00	3.3	166.02	166.00	-3.3	20,755	-0.02%
2024/11/05	10	165.00	23.1	166.17	165.00	-13.1	21,244	-0.06%
2024/11/04	19	164.24	8.1	164.37	163.50	10.9	21,895	0.05%
2024/11/01	3	158.00	16.5	163.53	166.00	-13.5	22,040	-0.06%
2024/10/30	24	160.31	8.2	163.10	161.50	15.8	22,421	0.07%
2024/10/29	20.1	162.05	12	162.33	163.50	8.1	22,285	0.04%
2024/10/28	11	165.82	12	164.42	166.00	-1	22,475	0.00%
2024/10/25	9	163.44	8	164.69	166.00	1	22,380	0.00%
2024/10/24	10.1	162.95	10.1	162.69	161.50	0	22,391	0.00%
2024/10/23	7.1	166.08	17.8	167.44	167.50	-10.7	22,264	-0.05%
2024/10/22	7	163.43	15.2	162.20	163.50	-8.2	21,834	-0.04%
2024/10/21	5	150.30	7.2	151.42	151.50	-2.2	21,120	-0.01%
2024/10/18	1.1	145.89	1	144.50	144.50	0.1	21,318	0.00%
2024/10/17	1	145.50	2	148.00	147.00	-1	22,021	0.00%
2024/10/15	6	144.08	2	144.75	145.00	4	23,313	0.02%
2024/10/14	3	142.17	4	143.38	143.50	-1	23,554	0.00%
2024/10/11	8	141.63	9	142.50	141.00	-1	24,641	0.00%
2024/10/09	7	142.79	5	143.30	142.50	2	25,543	0.01%
2024/10/08	5.3	137.79	1	137.50	137.00	4.3	25,531	0.02%
2024/10/07	1	141.00	0	0.00	141.50	1	25,436	0.00%
2024/10/04	4	141.38	0	0.00	140.50	4	25,323	0.02%
2024/10/01	3	143.67	0	0.00	144.50	3	25,282	0.01%
2024/09/30	3	145.50	1.5	147.33	144.00	1.5	25,448	0.01%
2024/09/27	8.2	151.73	5	151.70	149.00	3.2	25,284	0.01%
2024/09/26	1	149.00	1.5	147.00	146.50	-0.5	24,848	0.00%
2024/09/25	1	147.50	1	147.00	146.50	0	24,635	0.00%
2024/09/24	0	0.00	1	146.50	145.00	-1	24,591	0.00%
2024/09/20	2	150.25	2.3	147.85	147.00	-0.3	24,696	0.00%
2024/09/19	2.2	144.09	2	146.25	147.00	0.2	24,844	0.00%
2024/09/18	1	146.00	1	143.00	143.00	0	24,724	0.00%
2024/09/16	2	148.75	1	146.50	146.50	1	24,728	0.00%
2024/09/13	2	147.50	7	147.64	147.50	-5	24,686	-0.02%
2024/09/12	1	146.50	3	145.00	146.00	-2	24,681	-0.01%
2024/09/11	6	138.58	5	139.50	138.00	1	24,694	0.00%
2024/09/10	7.2	142.22	5	139.50	139.50	2.2	24,617	0.01%
2024/09/09	0	0.00	2	140.50	142.00	-2	24,504	-0.01%
2024/09/06	0	0.00	1	144.00	142.50	-1	24,499	0.00%
2024/09/05	9.1	143.40	1	143.50	142.00	8.1	24,483	0.03%
2024/09/04	17.9	143.84	16	143.63	143.00	1.9	24,257	0.01%
2024/09/03	13.4	158.24	3	163.00	156.50	10.4	23,799	0.04%
2024/09/02	4.1	164.01	1	162.50	162.50	3.1	23,601	0.01%
2024/08/30	0	0.00	1	170.00	163.50	-1	23,475	0.00%
2024/08/29	8.1	164.23	8.1	157.03	164.50	0	23,167	0.00%
2024/08/28	3.1	159.95	7	158.50	159.00	-3.9	23,000	-0.02%
2024/08/27	4	159.00	1	160.50	160.00	3	23,160	0.01%
2024/08/26	4.1	161.39	1	160.00	160.50	3.1	23,199	0.01%
2024/08/23	8.1	161.38	2	160.75	162.50	6.1	23,622	0.03%
2024/08/22	13	161.46	9	161.33	161.50	4	23,427	0.02%
2024/08/21	3.1	154.23	0	0.00	153.00	3.1	23,030	0.01%
2024/08/20	7	159.29	5	159.00	158.00	2	22,823	0.01%
2024/08/19	14.1	157.97	15	158.27	158.50	-1	23,026	0.00%
2024/08/16	2	160.50	3	162.33	159.50	-1	22,913	0.00%
2024/08/15	6.3	158.38	6	158.42	157.00	0.3	22,745	0.00%
2024/08/14	10	159.00	10	160.45	159.50	0	22,740	0.00%
2024/08/13	6	159.33	2.6	159.08	157.50	3.4	22,492	0.02%
2024/08/12	6.2	160.08	6	159.58	158.00	0.2	22,332	0.00%
2024/08/09	11.3	149.51	11	150.77	148.00	0.3	21,957	0.00%
2024/08/08	2.1	142.30	1	144.50	144.00	1.1	21,286	0.01%
2024/08/07	12	144.46	13	146.69	148.50	-1	21,067	0.00%
2024/08/06	11.8	142.64	9	143.22	140.50	2.8	20,530	0.01%
2024/08/05	7.1	149.69	2.1	149.50	149.50	5	19,877	0.03%
2024/08/02	21.3	169.88	0	0.00	166.00	21.3	19,732	0.11%
2024/08/01	11.1	185.31	8	185.94	183.00	3.1	18,945	0.02%
2024/07/31	6.3	176.63	2	178.75	179.50	4.3	18,559	0.02%
2024/07/30	4	178.64	6	181.33	183.50	-2	18,102	-0.01%
2024/07/29	14.4	185.56	6	185.42	181.00	8.4	17,876	0.05%
2024/07/26	4	189.87	12	190.63	191.00	-8	17,568	-0.05%
2024/07/23	20.2	196.24	9.2	196.58	194.50	11	17,259	0.06%
2024/07/22	20	191.10	17	193.21	190.50	3	16,850	0.02%
2024/07/19	5.9	195.18	2	193.00	192.50	3.9	16,917	0.02%
2024/07/18	18.7	212.04	24	210.46	205.00	-5.3	16,420	-0.03%
2024/07/17	23.5	205.88	33.5	207.87	215.50	-10	15,594	-0.06%
2024/07/16	5	197.10	7	198.04	198.00	-2	14,514	-0.01%
2024/07/15	1	191.00	2	191.75	191.00	-1	14,212	-0.01%
2024/07/12	20	194.33	9	192.39	190.00	11	13,917	0.08%
2024/07/11	7.2	181.38	24.2	189.17	189.50	-17.1	12,970	-0.13%
2024/07/10	9.5	173.97	2	175.00	175.50	7.5	12,109	0.06%
2024/07/09	1.4	177.29	0	0.00	177.00	1.4	12,123	0.01%
2024/07/08	2	180.50	0	0.00	181.00	2	12,047	0.02%
2024/07/05	1.2	178.75	1.2	179.17	178.50	0	12,023	0.00%
2024/07/04	3	181.50	2	185.00	181.50	1	11,895	0.01%
2024/07/03	2	179.50	2	181.00	183.00	0	11,776	0.00%
2024/07/02	0.1	178.50	0	0.00	178.50	0.1	12,002	0.00%
2024/06/28	2	178.50	0	0.00	180.00	2	12,007	0.02%
2024/06/27	4	178.00	0	0.00	178.50	4	12,057	0.03%
2024/06/26	4	180.50	3	181.00	180.00	1	12,049	0.01%
2024/06/25	5	180.50	0	0.00	180.00	5	11,969	0.04%
2024/06/24	1	185.00	0	0.00	186.00	1	11,774	0.01%
2024/06/21	4	186.50	3	188.50	187.00	1	12,071	0.01%
2024/06/20	5	190.00	1	190.00	190.50	4	12,069	0.03%
2024/06/19	6	192.83	15	189.83	189.00	-9	12,276	-0.07%
2024/06/18	2	188.00	8	190.19	190.00	-6	12,640	-0.05%
2024/06/17	1.2	183.42	1	184.00	184.00	0.2	13,040	0.00%
2024/06/14	1	183.00	0	0.00	182.50	1	13,658	0.01%
2024/06/13	3	188.00	3	184.50	184.00	0	14,080	0.00%
2024/06/11	1	182.00	2	183.00	182.50	-1	14,181	-0.01%
2024/06/07	3	186.00	1	185.50	184.00	2	14,261	0.01%
2024/06/06	4	188.38	3	189.00	187.50	1	14,334	0.01%
2024/06/04	5	188.80	0	0.00	187.50	5	14,544	0.03%
2024/06/03	2.1	189.55	1	190.50	188.50	1.1	14,621	0.01%
2024/05/31	7	187.14	5	190.50	182.50	2	14,691	0.01%
2024/05/30	15.1	187.53	16	190.09	187.50	-1	14,557	-0.01%
2024/05/29	5	194.20	13.6	196.83	191.00	-8.6	14,548	-0.06%
2024/05/27	0.1	190.00	1	193.00	192.00	-1	14,502	-0.01%
2024/05/23	2	187.00	5.1	190.00	191.00	-3.1	15,954	-0.02%
2024/05/21	0.1	182.00	5	181.20	182.00	-5	16,037	-0.03%
2024/05/20	7	181.64	7	179.79	180.50	0	16,176	0.00%
2024/05/15	7	182.64	5	184.00	182.50	2	17,079	0.01%
2024/05/13	0.1	186.00	0	0.00	186.50	0.1	17,219	0.00%
2024/05/10	8	189.81	8.1	190.85	190.00	-0.1	17,236	0.00%
2024/05/09	6	192.67	1.3	190.62	190.50	4.7	17,221	0.03%
2024/05/08	0	0.00	10	188.25	189.00	-10	17,053	-0.06%
2024/05/06	0	0.00	3	184.50	184.00	-3	17,182	-0.02%
2024/05/03	0.2	178.75	0	179.50	176.00	0.2	17,232	0.00%
2024/05/02	3	179.00	3	178.50	178.00	0	17,587	0.00%
2024/04/29	2.1	182.07	2	183.50	184.00	0.1	17,823	0.00%
2024/04/26	12	186.08	10	182.00	182.50	2	18,070	0.01%
2024/04/25	3	188.83	3.7	188.46	184.00	-0.7	18,192	0.00%
2024/04/24	10	178.00	20	184.05	187.00	-10	17,703	-0.06%
2024/04/23	2	170.00	0	0.00	170.00	2	17,511	0.01%
2024/04/22	0.5	169.00	0	0.00	167.50	0.5	17,483	0.00%
2024/04/19	6.3	170.34	30	175.17	170.00	-23.7	17,462	-0.14%
2024/04/18	1	177.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	1.3	176.23	1	179.00	179.00	0.3	17,275	0.00%
2024/04/16	19	177.53	0.5	178.00	177.00	18.5	17,189	0.11%
2024/04/15	15.1	183.71	6	188.92	182.50	9.1	17,092	0.05%
2024/04/12	2.5	191.04	2	194.50	194.00	0.5	16,828	0.00%
2024/04/11	1	190.00	1	192.00	192.50	0	16,964	0.00%
2024/04/10	1	194.00	0	0.00	191.50	1	17,078	0.01%
2024/04/09	3	194.17	0	0.00	193.50	3	17,147	0.02%
2024/04/08	0	0.00	75	197.19	199.00	-75	17,073	-0.44%
2024/04/03	20	193.00	0	0.00	192.00	20	16,814	0.12%
2024/04/02	2	193.75	1	195.00	193.50	1	16,766	0.01%
2024/04/01	2.1	196.40	6	197.17	193.00	-3.9	16,727	-0.02%
2024/03/29	4	191.88	3.3	193.80	191.00	0.7	16,622	0.00%
2024/03/27	1	192.00	0	0.00	191.50	1	16,503	0.01%
2024/03/26	8	195.06	7	200.71	190.00	1	16,579	0.01%
2024/03/25	3	197.50	7	198.07	198.00	-4	16,372	-0.02%
2024/03/22	0	0.00	5.6	197.70	200.00	-5.6	16,352	-0.03%
2024/03/21	21.3	200.85	29.4	199.65	200.00	-8.1	16,283	-0.05%
2024/03/20	2.1	195.05	3	197.33	196.50	-0.9	16,104	-0.01%
2024/03/19	3	190.50	14.1	192.82	192.50	-11.1	15,743	-0.07%
2024/03/18	7	185.43	25.2	182.92	187.00	-18.2	15,167	-0.12%
2024/03/15	9.1	173.50	0	0.00	172.00	9.1	14,782	0.06%
2024/03/14	1	178.00	6	178.17	177.50	-5	14,960	-0.03%
2024/03/13	3	178.50	1	181.50	177.50	2	14,974	0.01%
2024/03/12	0.1	182.00	3	180.83	182.00	-2.9	14,884	-0.02%
2024/03/11	2	173.00	6	177.42	177.00	-4	14,746	-0.03%
2024/03/08	2	175.00	4	174.13	173.50	-2	14,819	-0.01%
2024/03/07	3.1	174.16	0	0.00	172.50	3.1	14,725	0.02%
2024/03/06	5.1	173.92	0.3	175.00	174.00	4.8	14,683	0.03%
2024/03/05	7.2	179.91	5	182.50	178.00	2.2	14,731	0.01%
2024/03/04	1.1	180.45	2	181.50	180.50	-0.9	14,948	-0.01%
2024/03/01	1	179.50	0	0.00	178.00	1	15,050	0.01%
2024/02/29	3	179.48	0	0.00	179.50	3	14,991	0.02%
2024/02/27	38.3	185.51	5	180.20	179.00	33.3	14,636	0.23%
2024/02/26	8.3	194.23	36	192.74	196.00	-27.7	13,782	-0.20%
2024/02/23	3.1	189.32	4	188.38	188.00	-0.9	13,574	-0.01%
2024/02/22	5.1	189.78	16	188.25	189.00	-10.9	13,899	-0.08%
2024/02/21	8.1	190.35	9	190.39	189.50	-0.9	13,926	-0.01%
2024/02/20	6	189.75	2.1	190.29	190.50	3.9	13,945	0.03%
2024/02/19	8	191.56	13.4	190.71	192.50	-5.4	13,727	-0.04%
2024/02/16	3	181.17	4.1	181.37	182.00	-1.1	13,206	-0.01%
2024/02/15	1	176.50	4	180.50	180.50	-3	13,208	-0.02%
2024/02/05	0.2	176.75	1	178.00	176.50	-0.8	13,201	-0.01%
2024/02/02	2	178.50	4	179.75	180.00	-2	13,273	-0.02%
2024/01/31	2	176.50	2	177.00	176.00	0	13,263	0.00%
2024/01/30	6	179.00	12	178.42	178.00	-6	13,303	-0.05%
2024/01/29	2	177.50	5.4	177.78	178.00	-3.4	13,226	-0.03%
2024/01/26	4	172.75	0	0.00	171.50	4	13,187	0.03%
2024/01/25	101	175.98	133.1	175.44	175.50	-32.1	13,195	-0.24%	大買/大賣/
2024/01/24	11.1	169.64	0	0.00	169.50	11.1	12,861	0.09%
2024/01/23	1	173.00	4.4	171.73	174.50	-3.4	12,765	-0.03%
2024/01/22	1.3	172.88	3	173.33	175.00	-1.7	12,782	-0.01%
2024/01/19	0	0.00	7	167.93	169.50	-7	12,792	-0.05%
2024/01/18	2.1	157.10	0	0.00	157.00	2.1	12,858	0.02%
2024/01/17	1	159.00	0.1	159.00	158.50	1	12,936	0.01%
2024/01/16	1	162.00	6	159.67	162.00	-5	13,170	-0.04%
2024/01/15	5	158.50	5	159.50	159.50	0	13,188	0.00%
2024/01/12	0.1	160.00	3	160.00	159.00	-2.9	13,212	-0.02%
2024/01/11	1	161.00	0	0.00	160.50	1	13,277	0.01%
2024/01/10	5	161.00	0	0.00	162.50	5	13,469	0.04%
2024/01/09	2	164.25	0	0.00	162.50	2	13,506	0.01%
2024/01/05	8.1	161.69	5	163.00	160.00	3.1	13,824	0.02%
2024/01/04	16.4	165.86	0	0.00	164.50	16.4	13,724	0.12%
2024/01/03	2.3	169.72	0	0.00	170.00	2.3	13,823	0.02%
2024/01/02	2	174.00	20	173.50	173.00	-18	13,782	-0.13%
2023/12/29	1	174.50	0	0.00	176.00	1	13,827	0.01%
2023/12/28	1	175.50	0	0.00	175.50	1	13,892	0.01%
2023/12/26	0	0.00	1	176.50	177.50	-1	14,136	-0.01%
2023/12/22	16	175.88	7	175.50	175.00	9	14,389	0.06%
2023/12/21	0.1	172.00	7.2	176.79	179.00	-7.1	14,380	-0.05%
2023/12/20	63	174.75	4	175.50	173.00	59	14,324	0.41%
2023/12/19	14	174.86	9	176.11	174.50	5	14,450	0.03%
2023/12/18	0	0.00	4	177.50	176.00	-4	14,520	-0.03%
2023/12/15	1	181.00	6	182.33	182.00	-5	14,636	-0.03%
2023/12/14	7	177.93	19.1	179.69	180.50	-12.1	14,685	-0.08%
2023/12/13	1	176.00	0	0.00	177.00	1	14,720	0.01%
2023/12/12	2	177.50	0	0.00	176.00	2	15,164	0.01%
2023/12/11	0	0.00	84.2	177.85	178.00	-84.2	15,193	-0.55%
2023/12/08	0	0.00	2.1	173.55	174.50	-2.1	14,950	-0.01%
2023/12/07	8.1	169.51	7	170.00	168.50	1.1	15,016	0.01%
2023/12/06	3	171.17	0	0.00	170.00	3	15,083	0.02%
2023/12/05	9	172.89	5	172.60	171.50	4	15,110	0.03%
2023/12/04	6	174.58	9	175.78	177.00	-3	14,993	-0.02%
2023/12/01	1.1	177.45	0	0.00	176.00	1.1	14,991	0.01%
2023/11/30	14	173.50	14.3	175.63	177.00	-0.3	14,954	0.00%
2023/11/29	11	171.68	21	173.52	175.00	-10	14,807	-0.07%
2023/11/28	2	170.00	6	169.67	170.00	-4	14,628	-0.03%
2023/11/27	0	0.00	3	166.00	164.50	-3	14,593	-0.02%
2023/11/24	1	167.00	13	169.00	167.00	-12	14,773	-0.08%
2023/11/23	10	171.00	0	0.00	168.00	10	15,109	0.07%
2023/11/22	4	169.38	17	170.76	171.00	-13	15,101	-0.09%
2023/11/21	14	168.46	15.1	167.46	168.50	-1.1	15,184	-0.01%
2023/11/20	85	161.26	8	162.50	160.00	77	15,423	0.50%
2023/11/17	1	158.00	4	157.38	159.00	-3	15,336	-0.02%
2023/11/16	0	0.00	1	154.00	155.00	-1	15,363	-0.01%
2023/11/15	4	154.88	5	155.30	154.50	-1	15,352	-0.01%
2023/11/14	3	153.67	1.5	153.50	153.00	1.5	15,321	0.01%
2023/11/13	3	155.67	5	156.30	156.00	-2	15,446	-0.01%
2023/11/10	1.3	151.00	0	0.00	151.00	1.3	15,571	0.01%
2023/11/09	0.1	154.50	0	0.00	154.50	0.1	15,603	0.00%
2023/11/08	0.3	155.50	0	0.00	154.50	0.3	15,739	0.00%
2023/11/07	2	154.00	2	156.00	153.50	0	15,824	0.00%
2023/11/06	9	157.56	0	0.00	158.00	9	16,019	0.06%
2023/11/03	10	152.95	8	154.25	155.50	2	16,388	0.01%
2023/11/02	2	149.75	6.2	149.05	151.00	-4.2	16,370	-0.03%
2023/11/01	2	144.25	3.1	143.69	144.50	-1.1	16,377	-0.01%
2023/10/31	1	145.00	1	147.00	143.00	0	16,639	0.00%
2023/10/30	1	145.00	0	0.00	145.50	1	17,143	0.01%
2023/10/27	12	148.92	6	150.92	147.00	6	17,194	0.03%
2023/10/26	8	149.38	0	0.00	149.00	8	17,353	0.05%
2023/10/25	8	159.31	2	157.50	157.00	6	17,380	0.03%
2023/10/24	7	154.50	3	155.67	157.00	4	17,972	0.02%
2023/10/23	2	158.75	0	0.00	158.50	2	18,580	0.01%
2023/10/20	1	156.00	11	156.64	161.00	-10	19,659	-0.05%
2023/10/19	3	159.50	0	0.00	160.00	3	20,246	0.01%
2023/10/18	15.1	162.54	2	163.50	160.00	13.1	20,714	0.06%
2023/10/17	2	167.25	1	167.00	166.50	1	21,177	0.00%
2023/10/16	3	164.34	2	163.00	164.50	1	22,565	0.00%
2023/10/13	8.1	169.37	0	0.00	169.00	8.1	23,739	0.03%
2023/10/12	0.1	171.50	0	0.00	171.50	0.1	24,128	0.00%
2023/10/11	7	173.36	0.1	172.50	171.50	6.9	24,906	0.03%
2023/10/06	7.3	172.15	6	172.00	172.50	1.3	25,550	0.00%
2023/10/05	1	174.50	2	173.50	172.50	-1	25,793	0.00%
2023/10/04	1.1	172.57	1	173.00	174.00	0.1	25,809	0.00%
2023/10/03	2.2	176.95	0	0.00	175.50	2.2	25,840	0.01%
2023/10/02	3	178.50	4	179.63	178.50	-1	26,042	0.00%
2023/09/28	2.1	174.24	13	175.50	173.50	-10.9	26,337	-0.04%
2023/09/27	3	173.67	1	173.00	173.50	2	26,484	0.01%
2023/09/26	2.1	176.31	0	0.00	176.00	2.1	26,457	0.01%
2023/09/25	2	178.00	0	0.00	178.50	2	26,596	0.01%
2023/09/22	1	177.00	0.2	177.00	181.00	0.8	26,579	0.00%
2023/09/21	5.1	180.51	2	180.75	180.50	3.1	26,499	0.01%
2023/09/20	2	185.50	1	183.00	183.50	1	26,558	0.00%
2023/09/19	3	185.00	1.1	190.00	188.50	1.9	26,571	0.01%
2023/09/18	10	186.85	3.3	185.90	184.50	6.7	26,467	0.03%
2023/09/15	4	189.75	3.2	188.75	190.50	0.8	26,386	0.00%
2023/09/14	1	185.50	0	0.00	186.00	1	26,171	0.00%
2023/09/13	2	181.00	2	184.25	181.50	0	26,200	0.00%
2023/09/12	0.1	181.00	1	183.50	185.00	-0.9	26,428	0.00%
2023/09/11	0	0.00	1	182.50	179.50	-1	26,684	0.00%
2023/09/08	1	182.00	0	0.00	181.00	1	26,828	0.00%
2023/09/07	2.1	184.99	2	185.00	184.50	0.1	27,295	0.00%
2023/09/06	2.1	186.00	2	187.00	187.00	0.1	27,500	0.00%
2023/09/04	0	0.00	18	182.67	185.00	-18	28,511	-0.06%
2023/09/01	1	182.50	0	0.00	182.00	1	28,870	0.00%
2023/08/31	1	183.50	0	0.00	185.50	1	29,026	0.00%
2023/08/30	4.2	185.60	3	184.50	184.00	1.2	29,139	0.00%
2023/08/29	7.3	182.63	9	184.17	184.00	-1.7	29,237	-0.01%
2023/08/28	1	177.50	0	0.00	176.00	1	29,112	0.00%
2023/08/25	3	179.83	1.1	180.86	179.50	1.9	29,448	0.01%
2023/08/24	6	188.33	17	187.21	189.00	-11	29,388	-0.04%
2023/08/23	5	176.00	1	177.00	177.00	4	29,334	0.01%
2023/08/22	0	0.00	1	175.50	176.00	-1	30,062	0.00%
2023/08/21	1	174.50	1	174.00	172.50	0	31,063	0.00%
2023/08/18	22.1	176.79	0	0.00	174.50	22.1	31,230	0.07%
2023/08/17	1	177.50	6	179.75	180.50	-5	31,514	-0.02%
2023/08/16	6	177.17	16	179.84	178.00	-10	31,889	-0.03%
2023/08/15	6	174.33	10	175.70	175.50	-4	31,957	-0.01%
2023/08/14	2	167.75	4	169.13	170.50	-2	32,426	-0.01%
2023/08/11	3	175.00	2	178.00	174.50	1	32,885	0.00%
2023/08/10	32.1	177.63	3	180.33	177.00	29.1	33,081	0.09%
2023/08/09	2	184.00	3	183.83	184.00	-1	33,007	0.00%
2023/08/04	1	175.00	2	175.25	177.50	-1	33,076	0.00%
2023/08/02	30	184.22	26.2	183.34	180.00	3.9	33,196	0.01%
2023/08/01	1	184.50	2	187.25	186.00	-1	33,560	0.00%
2023/07/31	22.2	186.41	5	186.20	184.50	17.2	33,969	0.05%
2023/07/28	15	190.17	36	190.53	191.00	-21	33,919	-0.06%
2023/07/27	12.1	191.00	6	190.00	190.50	6.1	33,959	0.02%
2023/07/26	11	197.77	17	200.35	197.50	-6	33,805	-0.02%
2023/07/25	41.1	201.29	22	199.52	195.50	19.1	33,790	0.06%
2023/07/24	14.2	197.59	25	199.16	199.50	-10.8	32,927	-0.03%
2023/07/21	28	190.36	17	190.68	190.50	11	32,768	0.03%
2023/07/20	20	199.38	6	199.75	196.50	14	32,526	0.04%
2023/07/19	36	202.22	18.3	202.22	203.00	17.8	32,017	0.06%
2023/07/18	43	192.30	64.2	191.82	200.00	-21.2	30,787	-0.07%
2023/07/17	19	185.42	18	186.19	182.00	1	29,625	0.00%
2023/07/14	20	184.98	23	185.57	187.00	-3	29,371	-0.01%
2023/07/13	8.5	172.29	10.1	172.52	175.50	-1.6	28,676	-0.01%
2023/07/12	7.2	170.51	0	0.00	171.00	7.2	27,913	0.03%
2023/07/11	1	168.50	4	169.38	169.00	-3	27,712	-0.01%
2023/07/10	1	169.00	0	0.00	167.00	1	27,827	0.00%
2023/07/07	1	170.50	1	171.00	170.00	0	27,843	0.00%
2023/07/06	5	170.70	0	169.00	169.00	5	27,676	0.02%
2023/07/05	8	179.81	1	182.00	178.00	7	27,240	0.03%
2023/07/04	2.1	180.02	0	0.00	180.00	2.1	27,075	0.01%
2023/07/03	1	175.00	2	179.75	179.50	-1	27,204	0.00%
2023/06/30	0	0.00	3	172.00	176.00	-3	27,500	-0.01%
2023/06/29	2	174.75	0	0.00	174.00	2	28,041	0.01%
2023/06/28	2	174.75	1	172.50	173.00	1	28,063	0.00%
2023/06/27	2	175.75	0	0.00	177.00	2	28,482	0.01%
2023/06/26	12.1	181.43	0	0.00	180.00	12.1	28,569	0.04%
2023/06/21	2	187.75	3	187.67	187.00	-1	29,175	0.00%
2023/06/20	1	188.00	3.1	185.27	188.50	-2.1	29,637	-0.01%
2023/06/19	1	187.00	3	188.50	185.50	-2	29,823	-0.01%
2023/06/16	3	187.67	22	186.43	189.50	-19	30,056	-0.06%
2023/06/15	3	185.83	9	184.33	186.50	-6	29,855	-0.02%
2023/06/14	10	178.25	9	179.56	180.50	1	29,629	0.00%
2023/06/13	3	180.17	6.1	178.75	180.00	-3.1	29,512	-0.01%
2023/06/12	1	171.50	0	0.00	172.50	1	29,054	0.00%
2023/06/09	8	170.44	4	170.00	171.50	4	28,957	0.01%
2023/06/08	9.2	167.75	15	167.97	167.00	-5.8	28,788	-0.02%
2023/06/07	8	174.94	7	176.07	176.00	1	28,229	0.00%
2023/06/06	8	177.81	1	176.50	177.00	7	28,025	0.02%
2023/06/05	1.1	182.13	2	183.00	181.00	-0.9	28,021	0.00%
2023/06/02	8.1	182.06	3	182.00	182.00	5.1	27,967	0.02%
2023/06/01	5	180.50	6	180.08	181.00	-1	27,935	0.00%
2023/05/31	16.1	180.09	0	0.00	180.50	16.1	28,316	0.06%
2023/05/30	13	178.92	7	180.14	180.00	6	28,128	0.02%
2023/05/29	11	181.41	3	182.17	182.50	8	28,229	0.03%
2023/05/26	23	190.02	18.1	186.52	185.50	4.9	28,279	0.02%
2023/05/25	12	176.88	17.1	177.01	180.50	-5.1	27,771	-0.02%
2023/05/24	4.1	166.12	4	167.25	167.50	0.1	26,934	0.00%
2023/05/23	16	166.50	29	165.43	167.00	-13	26,869	-0.05%
2023/05/22	8	162.06	56	161.88	161.00	-48	26,560	-0.18%
2023/05/19	8	168.25	19	168.00	170.00	-11	26,206	-0.04%
2023/05/18	4	168.50	14	170.50	167.50	-10	26,351	-0.04%
2023/05/17	6	163.75	26	164.67	165.00	-20	26,099	-0.08%
2023/05/16	4	160.50	6	161.17	161.00	-2	25,638	-0.01%
2023/05/15	9	157.28	1	157.00	156.00	8	25,354	0.03%
2023/05/12	0	0.00	1.3	156.92	160.00	-1.3	25,345	-0.01%
2023/05/11	5	157.50	1	157.00	156.00	4	25,166	0.02%
2023/05/10	11	157.18	6	158.08	158.00	5	25,089	0.02%
2023/05/09	1	160.50	7	158.86	160.50	-6	25,096	-0.02%
2023/05/08	11	161.23	31	160.66	161.00	-20	25,088	-0.08%
2023/05/05	6	152.25	65.3	151.37	152.50	-59.3	24,541	-0.24%
2023/05/04	11	145.32	57	148.19	148.50	-46	24,440	-0.19%
2023/05/03	3	144.00	25	146.56	147.00	-22	24,546	-0.09%
2023/05/02	18	144.64	5.8	145.85	143.50	12.3	24,416	0.05%
2023/04/28	2	144.50	24.3	144.43	145.00	-22.3	24,457	-0.09%
2023/04/27	4	136.63	2	136.50	136.50	2	23,763	0.01%
2023/04/26	3	139.17	8.4	137.96	139.00	-5.4	23,835	-0.02%
2023/04/25	5.1	136.09	1	137.50	135.00	4.1	23,701	0.02%
2023/04/24	1	135.50	3	139.33	139.50	-2	23,545	-0.01%
2023/04/21	1	138.00	0	0.00	136.50	1	23,472	0.00%
2023/04/20	2	135.00	6	135.50	135.50	-4	23,368	-0.02%
2023/04/19	8.1	133.69	0	0.00	132.50	8.1	23,543	0.03%
2023/04/18	5.1	137.42	2	136.00	136.50	3.1	23,617	0.01%
2023/04/17	0	0.00	1	139.00	139.00	-1	23,761	0.00%
2023/04/14	5	139.10	1	139.50	139.00	4	23,949	0.02%
2023/04/13	3.1	139.84	7	140.71	139.50	-3.9	23,954	-0.02%
2023/04/12	15	142.77	2	142.00	142.00	13	23,932	0.05%
2023/04/11	2	145.00	0	0.00	143.00	2	23,978	0.01%
2023/04/10	0	0.00	1	143.50	144.50	-1	24,062	0.00%
2023/04/07	3.1	144.52	3	144.50	144.50	0.1	24,146	0.00%
2023/04/06	3	142.83	15	144.13	144.00	-12	24,192	-0.05%
2023/03/31	21.1	148.38	9	148.61	147.50	12.1	24,432	0.05%
2023/03/30	7	146.36	8.2	145.78	147.50	-1.2	24,442	0.00%
2023/03/29	3	140.00	3	141.17	140.50	0	24,829	0.00%
2023/03/28	16.4	141.56	2.1	141.21	138.50	14.3	25,628	0.06%
2023/03/27	9	146.00	3.1	145.98	145.50	5.9	25,225	0.02%
2023/03/24	90	148.03	10.2	149.20	148.00	79.8	25,244	0.32%
2023/03/23	7	144.50	24	143.50	146.00	-17	24,511	-0.07%
2023/03/22	10.1	140.84	8	141.19	140.00	2.1	24,185	0.01%
2023/03/21	11	137.45	14	138.57	138.50	-3	24,170	-0.01%
2023/03/20	1	136.00	2	135.25	135.50	-1	23,881	0.00%
2023/03/17	1	131.50	6	132.00	134.00	-5	24,105	-0.02%
2023/03/16	5	129.90	5	131.00	129.50	0	24,434	0.00%
2023/03/15	0.1	131.29	1	132.50	131.00	-0.9	25,342	0.00%
2023/03/14	3.1	130.84	1	131.50	130.50	2.1	25,725	0.01%
2023/03/13	0	0.00	9	131.28	133.50	-9	26,381	-0.03%
2023/03/10	5.2	132.59	4.1	133.43	131.50	1.1	26,488	0.00%
2023/03/09	2.1	137.22	2.1	137.74	136.00	-0.1	27,683	0.00%
2023/03/08	1	137.00	2	137.50	137.00	-1	27,666	0.00%
2023/03/07	4	136.38	2	137.00	136.50	2	27,869	0.01%
2023/03/06	7	138.43	16.6	138.73	138.50	-9.6	27,852	-0.03%
2023/03/03	16	136.97	13	137.11	136.50	3	28,013	0.01%
2023/03/02	1	134.50	10.1	131.97	134.00	-9.1	27,673	-0.03%
2023/03/01	2	128.25	14	130.61	131.50	-12	27,695	-0.04%
2023/02/24	12.2	128.84	4	128.50	128.00	8.2	27,536	0.03%
2023/02/23	12	134.17	11	134.41	134.00	1	27,064	0.00%
2023/02/22	8.2	134.38	1	133.50	133.50	7.2	27,349	0.03%
2023/02/21	2	136.50	1	138.00	137.50	1	27,513	0.00%
2023/02/20	2	137.25	3	137.67	136.50	-1	27,910	0.00%
2023/02/17	3	135.83	1	136.00	136.00	2	28,466	0.01%
2023/02/16	29.1	138.37	18	138.11	138.50	11.1	29,275	0.04%
2023/02/15	2	134.75	7	135.14	137.50	-5	30,468	-0.02%
2023/02/14	3	132.33	0	0.00	131.50	3	30,890	0.01%
2023/02/13	51.1	128.51	2	128.25	128.50	49.1	32,245	0.15%
2023/02/10	2	132.00	1	132.00	129.00	1	33,137	0.00%
2023/02/09	2	132.00	2.2	132.05	132.50	-0.2	33,431	0.00%
2023/02/08	1	131.00	14	131.07	131.50	-13	33,774	-0.04%
2023/02/07	3.3	130.02	5	130.00	130.00	-1.7	33,943	0.00%
2023/02/06	33.3	130.53	13	132.00	129.00	20.3	34,204	0.06%
2023/02/03	12	139.17	8.1	140.19	137.00	3.9	34,062	0.01%
2023/02/02	19.1	142.79	21	143.24	143.50	-1.9	34,277	-0.01%
2023/02/01	3	141.50	6.1	141.25	141.50	-3.1	34,457	-0.01%
2023/01/31	5	136.00	4.3	136.40	136.50	0.7	34,564	0.00%
2023/01/30	12.2	131.18	27.2	134.03	136.00	-15	35,279	-0.04%
2023/01/17	3	126.50	3.4	127.26	127.00	-0.4	35,331	0.00%
2023/01/16	3	129.00	5	129.10	128.00	-2	36,209	-0.01%
2023/01/13	13.4	126.36	6.1	127.51	126.00	7.3	36,404	0.02%
2023/01/12	2.1	127.94	1	128.00	125.00	1.1	36,934	0.00%
2023/01/11	5	127.00	13.1	127.73	128.00	-8.1	37,413	-0.02%
2023/01/10	1	126.50	1	126.50	126.50	0	37,953	0.00%
2023/01/09	2	125.00	7	126.43	127.50	-5	38,592	-0.01%
2023/01/06	4	121.63	8	122.63	123.00	-4	38,463	-0.01%
2023/01/05	6	119.33	3	120.33	119.00	3	38,437	0.01%
2023/01/04	4.1	119.62	1	119.00	120.00	3.1	38,524	0.01%
2023/01/03	2	121.75	3	121.67	122.00	-1	38,642	0.00%
2022/12/30	5	120.60	2	121.75	120.00	3	38,893	0.01%
2022/12/29	2	121.25	6	120.83	121.50	-4	38,945	-0.01%
2022/12/28	2	121.00	3	120.67	120.00	-1	39,277	0.00%
2022/12/27	3.1	123.84	1	122.00	122.50	2.1	39,633	0.01%
2022/12/26	2	122.00	12	122.54	123.00	-10	39,842	-0.03%
2022/12/23	3.1	121.77	20	123.85	125.00	-16.9	40,196	-0.04%
2022/12/22	23.9	122.08	8	121.69	122.00	15.9	40,091	0.04%
2022/12/21	21.8	122.90	31	121.79	120.50	-9.2	40,102	-0.02%
2022/12/20	42.2	127.75	2	128.00	126.50	40.2	39,454	0.10%
2022/12/19	2	142.00	2	141.25	140.50	0	38,921	0.00%
2022/12/16	16	142.94	4	143.38	142.00	12	38,881	0.03%
2022/12/15	5	148.70	3	148.50	149.00	2	38,834	0.01%
2022/12/14	11.1	146.87	2	147.50	147.50	9.1	38,939	0.02%
2022/12/13	8	148.63	5	147.60	146.00	3	39,001	0.01%
2022/12/12	2.1	148.07	1	150.00	150.00	1.1	38,827	0.00%
2022/12/09	5.1	151.28	8	148.69	149.50	-2.9	39,005	-0.01%
2022/12/08	3	149.00	2	148.75	149.50	1	38,854	0.00%
2022/12/07	48.5	154.10	24	154.71	150.00	24.5	38,833	0.06%
2022/12/06	5	166.00	9.2	165.58	163.00	-4.2	38,234	-0.01%
2022/12/05	11.1	164.38	14	166.86	166.00	-2.9	38,054	-0.01%
2022/12/02	11	160.18	6	160.42	160.50	5	37,559	0.01%
2022/12/01	28.2	162.05	23	162.46	159.50	5.2	37,807	0.01%
2022/11/30	1	153.00	3	153.17	155.50	-2	36,551	-0.01%
2022/11/29	3	151.50	0.1	151.50	151.00	2.9	36,655	0.01%
2022/11/28	1	155.50	1	155.50	155.50	0	36,801	0.00%
2022/11/25	2	157.75	1	156.50	156.50	1	37,569	0.00%
2022/11/24	5	154.20	6	156.33	157.50	-1	37,308	0.00%
2022/11/23	3	155.17	3	156.50	153.50	0	37,153	0.00%
2022/11/22	4	157.13	1	157.00	156.00	3	37,179	0.01%
2022/11/21	0	0.00	2	157.00	157.00	-2	37,057	-0.01%
2022/11/18	9	156.56	20.1	155.15	154.00	-11.1	36,990	-0.03%
2022/11/17	5	160.10	13	159.15	158.50	-8	36,745	-0.02%
2022/11/16	7	160.07	10.1	160.25	161.50	-3.1	36,811	-0.01%
2022/11/15	6.1	158.67	5	159.80	161.00	1.1	36,767	0.00%
2022/11/14	10.5	159.85	15	160.43	158.50	-4.5	36,487	-0.01%
2022/11/11	5	158.50	18.2	159.86	158.00	-13.2	35,903	-0.04%
2022/11/10	14	145.00	13	146.50	147.00	1	34,562	0.00%
2022/11/09	10	140.05	29	142.50	145.00	-19	34,019	-0.06%
2022/11/08	5.2	134.65	15	133.67	133.00	-9.8	33,249	-0.03%
2022/11/07	12	127.71	6	128.25	128.00	6	32,763	0.02%
2022/11/04	30	126.55	24	127.67	129.00	6	32,663	0.02%
2022/11/03	6	127.17	4	127.63	127.50	2	32,429	0.01%
2022/11/02	12	127.50	5	127.60	127.50	7	32,426	0.02%
2022/11/01	2	124.00	18	124.56	125.00	-16	32,127	-0.05%
2022/10/31	20	122.90	21.2	125.31	124.50	-1.2	32,406	0.00%
2022/10/28	4	121.63	25	122.46	122.50	-21	32,386	-0.06%
2022/10/27	27	120.31	12	120.79	120.50	15	32,343	0.05%
2022/10/26	36	117.88	28	118.79	118.50	8	32,566	0.02%
2022/10/25	21	121.12	24	121.46	121.50	-3	32,418	-0.01%
2022/10/24	18	122.81	13	123.81	122.00	5	32,909	0.02%
2022/10/21	13	117.15	22	117.55	116.50	-9	33,140	-0.03%
2022/10/20	39	117.13	20	114.90	116.50	19	33,587	0.06%
2022/10/19	17	123.88	17	122.88	122.50	0	33,184	0.00%
2022/10/18	19	122.26	29	120.55	121.00	-10	32,816	-0.03%
2022/10/17	13	116.35	13	118.88	119.50	0	32,568	0.00%
2022/10/14	10	116.45	10	117.70	118.00	0	32,329	0.00%
2022/10/13	10	110.85	10	108.40	107.50	0	32,698	0.00%
2022/10/12	11	112.59	11	113.82	113.00	0	32,790	0.00%
2022/10/11	11	112.50	10	114.60	112.00	1	32,949	0.00%
2022/10/07	11	120.68	1	121.00	120.00	10	33,045	0.03%
2022/10/06	9	122.11	19	122.53	123.50	-10	33,041	-0.03%
2022/10/05	37	123.92	30	120.90	121.50	7	33,122	0.02%
2022/10/04	13	120.77	11	121.91	122.50	2	32,909	0.01%
2022/10/03	9	115.84	8	119.00	117.50	1	32,733	0.00%
2022/09/30	10	116.10	21	113.19	117.50	-11	33,043	-0.03%
2022/09/29	1	115.00	4	113.75	113.00	-3	33,152	-0.01%
2022/09/28	8	117.50	29	118.28	115.00	-21	33,183	-0.06%
2022/09/27	8	120.44	10	122.60	123.50	-2	33,283	-0.01%
2022/09/26	8	118.50	10	118.90	118.00	-2	33,442	-0.01%
2022/09/23	5.2	123.04	5	124.00	123.00	0.2	33,728	0.00%
2022/09/22	2	124.00	1	124.00	124.00	1	33,827	0.00%
2022/09/21	0	0.00	2	127.00	127.50	-2	33,785	-0.01%
2022/09/20	11	129.14	3	129.17	129.00	8	34,024	0.02%
2022/09/19	0	0.00	5	131.00	131.50	-5	34,086	-0.01%
2022/09/15	10	135.10	3	133.50	133.00	7	34,302	0.02%
2022/09/14	55	133.66	19	134.37	135.50	36	34,700	0.10%
2022/09/13	17.1	140.96	7	139.00	139.00	10.1	34,961	0.03%
2022/09/12	4	142.75	8	143.38	142.50	-4	35,100	-0.01%
2022/09/08	4	139.63	4	140.38	139.50	0	36,276	0.00%
2022/09/07	2	135.75	1	134.00	139.00	1	37,968	0.00%
2022/09/06	2	139.50	5	139.20	139.00	-3	38,164	-0.01%
2022/09/05	14	139.32	3	140.33	138.00	11	38,203	0.03%
2022/09/02	11.1	138.05	12	139.58	138.50	-0.9	38,114	0.00%
2022/09/01	31	142.98	3	138.00	138.00	28	37,632	0.07%
2022/08/31	1	150.50	1	151.50	151.50	0	36,962	0.00%
2022/08/30	2	152.25	1	152.00	153.00	1	37,023	0.00%
2022/08/29	13	150.54	16	149.53	151.50	-3	37,115	-0.01%
2022/08/26	6	157.17	9	157.44	156.50	-3	36,956	-0.01%
2022/08/25	13	155.54	12	154.50	154.50	1	37,138	0.00%
2022/08/24	7	154.71	18	153.64	154.50	-11	37,485	-0.03%
2022/08/23	29.1	157.34	20	160.08	154.50	9.1	37,409	0.02%
2022/08/22	4	165.50	6.1	166.17	163.50	-2.1	37,361	-0.01%
2022/08/19	4	162.25	8.1	162.63	163.50	-4.1	37,206	-0.01%
2022/08/18	3	155.67	5	157.40	160.00	-2	37,362	-0.01%
2022/08/17	16	160.69	8	159.75	159.00	8	37,299	0.02%
2022/08/16	5	162.40	17	162.15	162.50	-12	37,334	-0.03%
2022/08/15	76	162.81	64	163.80	163.50	12	37,170	0.03%
2022/08/12	31	156.06	45	157.17	158.00	-14	36,528	-0.04%
2022/08/11	0	0.00	43	154.08	152.50	-43	36,305	-0.12%
2022/08/10	36	153.79	23	153.17	150.00	13	36,250	0.04%
2022/08/09	25	153.56	24	154.50	154.00	1	36,220	0.00%
2022/08/08	10	149.90	12	150.79	153.00	-2	36,151	-0.01%
2022/08/05	65	151.02	8	151.31	150.50	57	36,140	0.16%
2022/08/04	28.1	147.24	31	146.47	146.00	-2.9	35,785	-0.01%
2022/08/03	12	147.67	8	147.50	147.50	4	35,343	0.01%
2022/08/02	50.1	149.03	40	150.15	148.00	10.1	35,063	0.03%
2022/08/01	52	153.41	85	155.59	155.00	-33	34,607	-0.10%
2022/07/29	34	159.13	23	158.87	158.50	11	34,030	0.03%
2022/07/28	44	168.13	0	0.00	162.00	44	33,366	0.13%
2022/07/27	3.2	174.81	5	174.70	179.50	-1.8	32,397	-0.01%
2022/07/26	1	172.50	0	0.00	170.00	1	31,648	0.00%
2022/07/25	6	175.42	5	175.10	176.00	1	31,695	0.00%
2022/07/22	13	177.96	17	177.68	177.00	-4	32,085	-0.01%
2022/07/21	16	173.06	29	175.84	177.50	-13	32,633	-0.04%
2022/07/20	11.1	168.12	95	168.49	170.50	-83.9	32,356	-0.26%
2022/07/19	25	165.14	27	164.98	164.00	-2	31,985	-0.01%
2022/07/18	12	157.38	16	164.59	163.50	-4	31,886	-0.01%
2022/07/15	5	156.80	15	156.67	156.50	-10	31,603	-0.03%
2022/07/14	0	0.00	1	155.00	153.50	-1	31,402	0.00%
2022/07/13	103	153.50	1	159.00	149.50	102	31,220	0.33%	大買/鉅額交易
2022/07/12	1	148.50	40	153.00	148.50	-39	31,142	-0.13%
2022/07/11	43	156.51	1	154.00	153.00	42	31,094	0.14%
2022/07/08	5	158.90	5	159.70	157.50	0	30,828	0.00%
2022/07/07	1	156.50	37	152.81	156.50	-36	30,399	-0.12%
2022/07/06	33	149.74	3	154.83	147.50	30	30,012	0.10%
2022/07/05	38	152.33	18	154.22	153.50	20	29,996	0.07%
2022/07/04	7	149.57	6	152.50	149.00	1	29,582	0.00%
2022/07/01	10.1	150.89	21	151.79	146.00	-11	29,430	-0.04%
2022/06/30	12	158.42	9	159.28	158.50	3	29,122	0.01%
2022/06/29	22	162.55	36	161.28	162.50	-14	29,127	-0.05%
2022/06/28	13	160.73	9	161.39	161.00	4	29,070	0.01%
2022/06/27	25	167.00	26	168.21	167.50	-1	29,029	0.00%
2022/06/24	11	160.95	11	162.45	160.50	0	28,920	0.00%
2022/06/23	26	156.69	27	159.19	159.00	-1	28,778	0.00%
2022/06/22	8	161.06	5	162.90	158.00	3	28,839	0.01%
2022/06/21	18	167.31	22	166.07	169.50	-4	28,464	-0.01%
2022/06/20	2	163.92	4	160.25	157.50	-2	28,086	-0.01%
2022/06/17	21.1	161.73	98	162.88	166.00	-76.9	27,775	-0.28%
2022/06/16	24	177.71	16	173.72	165.50	8	26,598	0.03%
2022/06/15	61.1	195.64	3	194.00	183.00	58.1	24,896	0.23%
2022/06/14	4	198.75	6	201.42	201.50	-2	24,619	-0.01%
2022/06/13	10	200.25	1	200.00	200.00	9	24,809	0.04%
2022/06/10	8	204.56	6	206.33	206.50	2	25,100	0.01%
2022/06/09	50	207.83	17	206.59	206.50	33	25,540	0.13%
2022/06/08	1	204.50	12	204.13	204.50	-11	25,585	-0.04%
2022/06/07	11	200.32	9	200.83	200.00	2	25,898	0.01%
2022/06/06	7	205.29	1	203.50	203.50	6	26,165	0.02%
2022/06/02	10.1	203.10	2	204.25	203.50	8.1	26,590	0.03%
2022/06/01	15	207.27	0	0.00	205.50	15	26,890	0.06%
2022/05/31	6	213.00	18	215.86	215.50	-12	26,755	-0.04%
2022/05/30	2	213.00	24	210.88	213.00	-22	26,804	-0.08%
2022/05/27	11	204.36	6	203.00	201.50	5	26,707	0.02%
2022/05/26	26	204.02	3.1	202.81	201.50	22.9	27,153	0.08%
2022/05/25	15	207.17	31	208.06	213.00	-16	27,629	-0.06%
2022/05/24	17.1	207.55	0	0.00	204.00	17.1	28,654	0.06%
2022/05/20	2	219.00	4	218.63	217.00	-2	29,177	-0.01%
2022/05/19	19	216.53	17	217.24	219.00	2	29,942	0.01%
2022/05/18	0	0.00	1.1	226.18	222.50	-1.1	30,060	0.00%
2022/05/17	12	214.58	22	218.34	219.50	-10	30,272	-0.03%
2022/05/16	12	216.79	2	217.75	214.50	10	30,309	0.03%
2022/05/13	2.1	213.07	7	214.64	215.00	-4.9	30,139	-0.02%
2022/05/12	6	212.42	16	214.38	208.50	-10	30,285	-0.03%
2022/05/11	18	212.58	3	212.67	212.00	15	30,484	0.05%
2022/05/10	9	212.44	9	210.22	216.50	0	30,940	0.00%
2022/05/09	12	211.50	12	210.29	211.00	0	30,922	0.00%
2022/05/06	5	207.90	0	0.00	208.00	5	30,785	0.02%
2022/05/05	10	223.50	13	222.08	218.00	-3	30,673	-0.01%
2022/05/04	10	221.00	6	219.00	217.50	4	30,545	0.01%
2022/05/03	1	212.00	2	214.75	213.50	-1	30,705	0.00%
2022/04/29	14	209.43	33	212.23	213.00	-19	31,125	-0.06%
2022/04/28	33	209.27	8	206.69	205.50	25	30,759	0.08%
2022/04/27	11	209.23	29	210.09	216.50	-18	30,313	-0.06%
2022/04/26	15.1	201.26	14	200.61	199.50	1.1	29,572	0.00%
2022/04/25	2	202.01	0	0.00	202.00	2	29,559	0.01%
2022/04/22	14.1	212.42	1	213.50	210.00	13.1	29,503	0.04%
2022/04/21	2	218.50	1	220.00	220.00	1	29,467	0.00%
2022/04/20	1	218.50	3	219.00	220.00	-2	29,621	-0.01%
2022/04/19	4	212.50	0	0.00	210.50	4	29,648	0.01%
2022/04/18	3	205.17	4	203.38	206.50	-1	29,942	0.00%
2022/04/15	7	206.57	3	208.00	205.00	4	30,175	0.01%
2022/04/14	3	217.50	3	218.17	217.50	0	30,373	0.00%
2022/04/13	0.1	215.50	0	0.00	216.50	0.1	30,535	0.00%
2022/04/12	2	217.50	0.2	218.50	215.00	1.8	30,631	0.01%
2022/04/11	27.2	218.65	12	214.33	213.50	15.2	30,835	0.05%
2022/04/08	5	229.70	3	229.67	231.00	2	30,643	0.01%
2022/04/07	13.1	231.63	10	228.85	227.00	3.1	30,609	0.01%
2022/04/06	12.1	232.07	2	230.50	230.50	10.1	30,340	0.03%
2022/04/01	9.1	242.68	8	244.06	243.50	1.1	30,397	0.00%
2022/03/31	2	245.50	0	0.00	249.00	2	30,462	0.01%
2022/03/30	5	249.10	11	249.95	248.50	-6	31,026	-0.02%
2022/03/29	3	244.33	3	245.50	244.00	0	30,997	0.00%
2022/03/28	5	240.60	4	241.50	241.00	1	30,908	0.00%
2022/03/25	1	241.50	2	243.00	246.00	-1	30,920	0.00%
2022/03/24	0	0.00	7.1	236.52	238.50	-7.1	31,276	-0.02%
2022/03/23	3	238.00	11	238.91	239.00	-8	31,287	-0.03%
2022/03/22	1	228.50	10	230.00	232.00	-9	31,155	-0.03%
2022/03/21	2	226.75	35	228.29	226.00	-33	31,103	-0.11%
2022/03/18	5	220.00	0	0.00	219.50	5	31,121	0.02%
2022/03/17	52.1	223.42	12	223.38	225.50	40.1	31,208	0.13%
2022/03/16	27	213.70	35	212.31	212.50	-8	31,179	-0.03%
2022/03/15	5	217.59	2	217.75	217.50	3	31,113	0.01%
2022/03/14	9	223.89	1	224.00	225.00	8	31,009	0.03%
2022/03/11	11.1	236.24	3	235.50	235.50	8.1	30,728	0.03%
2022/03/10	10	235.50	7	238.57	241.00	3	30,780	0.01%
2022/03/09	7	224.14	27	222.89	227.00	-20	30,999	-0.06%
2022/03/08	14.5	220.03	23	223.17	216.00	-8.5	30,961	-0.03%
2022/03/07	14.1	225.31	1	226.00	222.00	13.1	31,407	0.04%
2022/03/04	6	247.17	7	248.29	245.00	-1	31,477	0.00%
2022/03/03	33	250.65	9	249.78	246.00	24	31,984	0.08%
2022/03/02	8	248.38	1.1	246.07	250.00	7	32,633	0.02%
2022/03/01	31	250.26	8	250.94	246.50	23	32,721	0.07%
2022/02/25	7.1	256.93	37	256.43	254.00	-30	32,163	-0.09%
2022/02/24	9	245.78	15	246.10	243.00	-6	31,324	-0.02%
2022/02/23	7	236.50	2	236.75	240.50	5	30,098	0.02%
2022/02/21	10	238.60	3	239.17	237.50	7	29,981	0.02%
2022/02/18	4	241.75	32.7	240.80	242.00	-28.7	29,739	-0.10%
2022/02/17	18	235.33	20	233.88	234.50	-2	29,288	-0.01%
2022/02/16	3	233.17	22	233.61	233.50	-19	29,726	-0.06%
2022/02/15	3	223.17	12.1	224.80	222.50	-9.1	29,955	-0.03%
2022/02/14	1	217.50	3	217.67	217.50	-2	30,312	-0.01%
2022/02/11	7	217.14	26	218.25	222.00	-19	30,787	-0.06%
2022/02/10	24	221.40	27	217.02	217.50	-3	31,135	-0.01%
2022/02/09	3.1	210.18	29	218.86	221.50	-25.9	31,084	-0.08%
2022/02/08	26	206.12	22	204.66	205.50	4	31,235	0.01%
2022/02/07	26	200.81	45	200.00	203.00	-19	31,609	-0.06%
2022/01/26	13	201.88	12	200.29	200.00	1	32,474	0.00%
2022/01/25	9	201.39	11	200.86	200.50	-2	33,702	-0.01%
2022/01/24	20	201.30	10	202.15	207.00	10	34,432	0.03%
2022/01/21	54	210.12	25	202.96	201.00	29	35,464	0.08%
2022/01/20	55	216.65	56	216.01	222.00	-1	36,943	0.00%
2022/01/19	18.2	216.31	18	214.94	215.50	0.2	37,518	0.00%
2022/01/18	1	222.00	3	223.67	222.00	-2	38,503	-0.01%
2022/01/17	6	223.42	6	223.50	221.50	0	39,119	0.00%
2022/01/14	29	213.91	32	216.50	220.00	-3	39,465	-0.01%
2022/01/13	17	214.50	32.1	217.65	218.00	-15.1	39,962	-0.04%
2022/01/12	18	215.69	4	214.63	216.00	14	41,611	0.03%
2022/01/11	35	210.86	22.2	208.77	208.50	12.8	42,418	0.03%
2022/01/10	56.3	210.53	24	209.54	209.50	32.3	42,602	0.08%
2022/01/07	10	218.50	24	217.19	217.50	-14	42,644	-0.03%
2022/01/06	14	223.43	12	222.92	221.00	2	42,499	0.00%
2022/01/05	8	232.50	3.1	234.42	230.00	4.9	42,443	0.01%
2022/01/04	13	233.31	12	236.21	237.00	1	42,333	0.00%
2022/01/03	4	232.13	5	236.50	231.00	-1	42,224	0.00%
2021/12/30	31.5	229.97	21	234.00	231.00	10.5	42,145	0.02%
2021/12/29	16	234.63	1	239.50	233.00	15	42,103	0.04%
2021/12/28	11	236.14	21	239.93	239.00	-10	42,363	-0.02%
2021/12/27	36	239.29	17	241.65	236.00	19	42,571	0.04%
2021/12/24	18	240.03	4	238.13	239.00	14	42,333	0.03%
2021/12/23	9	236.28	46	236.24	240.00	-37	42,380	-0.09%
2021/12/22	2	225.75	15.5	227.10	227.50	-13.5	41,890	-0.03%
2021/12/21	7	219.71	1	221.50	222.50	6	41,888	0.01%
2021/12/20	3	219.50	10	221.60	218.00	-7	42,008	-0.02%
2021/12/17	10	226.40	41	229.11	222.00	-31	41,913	-0.07%
2021/12/16	13	223.35	16	225.25	225.00	-3	41,271	-0.01%
2021/12/15	2	216.75	3.5	221.57	221.50	-1.5	41,202	0.00%
2021/12/14	5	216.60	1	215.50	216.00	4	41,149	0.01%
2021/12/13	14	220.93	0	0.00	220.50	14	41,250	0.03%
2021/12/10	6	220.33	24	222.65	224.50	-18	41,011	-0.04%
2021/12/09	28	223.77	5	218.30	218.00	23	40,704	0.06%
2021/12/08	17	222.44	19	222.05	221.00	-2	40,307	0.00%
2021/12/07	12	218.75	9	217.78	216.50	3	40,093	0.01%
2021/12/06	3	218.50	4	219.25	219.00	-1	39,898	0.00%
2021/12/03	7	215.29	5	217.80	217.50	2	40,230	0.00%
2021/12/02	41	217.63	18	221.06	213.00	23	40,435	0.06%
2021/12/01	23	223.54	12	223.79	223.50	11	40,183	0.03%
2021/11/30	35	224.97	14	226.32	228.00	21	40,365	0.05%
2021/11/29	30	205.50	22	208.73	213.00	8	39,603	0.02%
2021/11/26	58	209.59	75	205.35	207.50	-17	39,141	-0.04%
2021/11/25	26	204.79	52	206.30	210.50	-26	38,392	-0.07%
2021/11/24	2	200.25	4	200.63	198.50	-2	37,769	-0.01%
2021/11/23	6	196.58	2	196.25	197.00	4	37,719	0.01%
2021/11/22	7.1	194.82	2	192.00	196.00	5.1	37,712	0.01%
2021/11/19	4	194.13	11	195.77	195.50	-7	37,944	-0.02%
2021/11/18	17	193.53	1.2	195.70	192.50	15.9	37,931	0.04%
2021/11/17	1	194.00	13	195.19	198.00	-12	37,752	-0.03%
2021/11/16	9	195.22	5	195.30	195.00	4	37,770	0.01%
2021/11/15	32	199.80	10	200.40	196.00	22	37,550	0.06%
2021/11/12	5	200.40	22	203.43	202.00	-17	37,218	-0.05%
2021/11/11	47	198.87	17	196.32	195.00	30	36,710	0.08%
2021/11/10	18	199.86	15	197.17	199.50	3	36,293	0.01%
2021/11/09	8	194.94	13	195.85	192.50	-5	36,056	-0.01%
2021/11/08	19	188.97	15	189.67	190.00	4	35,453	0.01%
2021/11/05	12	188.63	19.5	191.56	195.00	-7.5	35,339	-0.02%
2021/11/04	4	190.38	9	192.28	190.00	-5	34,840	-0.01%
2021/11/03	35.1	186.26	9	187.61	187.50	26.1	34,226	0.08%
2021/11/02	34	192.22	47	197.15	196.00	-13	33,303	-0.04%
2021/11/01	10	192.90	12	193.96	189.00	-2	32,188	-0.01%
2021/10/29	32	183.66	40	183.11	190.00	-8	31,402	-0.03%
2021/10/28	31	177.31	23.1	178.18	178.50	7.9	30,448	0.03%
2021/10/27	3	167.67	20	170.85	171.50	-17	28,531	-0.06%
2021/10/26	29	155.16	11	155.59	156.00	18	28,742	0.06%
2021/10/25	5.1	149.14	51	147.98	150.50	-45.9	29,124	-0.16%
2021/10/22	2	144.00	26	145.40	143.50	-24	29,002	-0.08%
2021/10/21	21	144.14	13	143.27	142.00	8	28,860	0.03%
2021/10/20	52	145.07	21	146.00	145.50	31	28,646	0.11%
2021/10/19	48	137.32	51	141.25	141.50	-3	27,469	-0.01%
2021/10/18	11	128.55	6	129.67	129.00	5	27,003	0.02%
2021/10/15	16	125.03	25	125.08	126.00	-9	27,093	-0.03%
2021/10/14	6	117.33	3	117.33	117.00	3	26,922	0.01%
2021/10/13	13	118.38	1	121.50	116.00	12	26,806	0.04%
2021/10/07	3	126.83	3	126.33	126.50	0	27,350	0.00%
2021/10/06	2	126.00	8	125.63	121.50	-6	27,579	-0.02%
2021/10/05	6	119.92	1	125.50	125.50	5	28,182	0.02%
2021/10/04	3	126.17	12	124.25	122.50	-9	28,552	-0.03%
2021/10/01	6	128.92	1	127.50	127.50	5	29,957	0.02%
2021/09/30	11	130.09	2	132.25	132.00	9	30,758	0.03%
2021/09/29	2	130.75	7	131.21	131.00	-5	30,847	-0.02%
2021/09/28	14	134.54	9	132.61	137.00	5	31,223	0.02%
2021/09/27	4	139.63	2	139.50	138.00	2	31,120	0.01%
2021/09/24	4	143.13	1	144.00	143.00	3	31,299	0.01%
2021/09/23	1	142.00	0	0.00	142.00	1	31,283	0.00%
2021/09/22	4	141.75	6	142.17	141.00	-2	31,298	-0.01%
2021/09/17	4	145.13	2	145.25	147.50	2	31,413	0.01%
2021/09/16	10	145.30	7	146.57	145.50	3	31,702	0.01%
2021/09/15	4	142.75	0	0.00	141.50	4	32,148	0.01%
2021/09/13	0	0.00	5	145.50	144.50	-5	34,201	-0.01%
2021/09/10	7	144.07	3	143.50	145.50	4	34,822	0.01%
2021/09/09	39	142.78	23.1	144.00	144.00	15.9	35,693	0.04%
2021/09/08	5	142.40	8	142.69	143.00	-3	36,309	-0.01%
2021/09/07	17	148.76	12	148.50	148.50	5	36,278	0.01%
2021/09/06	9	155.06	7.1	155.12	154.50	1.9	36,028	0.01%
2021/09/03	5	153.20	70	152.07	155.00	-65	36,071	-0.18%
2021/09/02	4	150.00	5	148.40	147.50	-1	36,138	0.00%
2021/09/01	1	147.00	16	148.06	148.50	-15	36,936	-0.04%
2021/08/31	2	145.00	0	0.00	147.50	2	38,702	0.01%
2021/08/30	0	0.00	6	147.67	148.00	-6	40,199	-0.01%
2021/08/27	4	145.00	40	145.07	144.50	-36	40,642	-0.09%
2021/08/26	4	140.88	3	139.50	139.50	1	41,119	0.00%
2021/08/25	23	143.48	18	143.50	142.50	5	41,272	0.01%
2021/08/24	1	137.00	10	138.00	136.50	-9	41,305	-0.02%
2021/08/23	5	139.10	4	138.00	138.00	1	41,850	0.00%
2021/08/20	12	132.71	3	133.00	134.00	9	41,914	0.02%
2021/08/19	9	133.61	1	131.00	131.00	8	41,943	0.02%
2021/08/18	5	131.90	22	130.09	138.00	-17	41,982	-0.04%
2021/08/17	9	131.62	0	0.00	128.50	9	42,183	0.02%
2021/08/16	5	135.00	11	133.00	136.50	-6	42,389	-0.01%
2021/08/13	11	135.14	5	138.10	135.00	6	42,727	0.01%
2021/08/12	4	139.25	5	140.80	142.00	-1	42,740	0.00%
2021/08/11	6	140.17	5	137.20	138.50	1	42,965	0.00%
2021/08/10	22	140.05	5	141.30	141.00	17	43,419	0.04%
2021/08/09	1	146.00	1	147.50	145.00	0	43,941	0.00%
2021/08/06	5	145.30	4	147.50	146.00	1	44,561	0.00%
2021/08/05	6	149.33	5	149.50	148.50	1	44,987	0.00%
2021/08/04	5	148.80	3	148.67	147.00	2	45,362	0.00%
2021/08/03	8	148.56	13	147.62	150.00	-5	45,466	-0.01%
2021/08/02	16	146.97	1	147.50	145.50	15	45,164	0.03%
2021/07/30	52	147.61	4	147.00	146.00	48	45,517	0.11%
2021/07/29	47.1	150.16	60	148.23	151.50	-12.9	45,311	-0.03%
2021/07/28	48	133.51	18	137.83	138.00	30	44,177	0.07%
2021/07/27	17	141.50	7	141.07	142.00	10	44,252	0.02%
2021/07/26	1	146.00	61.1	142.17	146.00	-60.1	44,447	-0.14%
2021/07/23	38.5	140.64	9	143.67	139.50	29.5	45,863	0.06%
2021/07/22	1	142.50	50	145.20	146.50	-49	45,892	-0.11%
2021/07/21	68.1	142.73	34	143.93	137.50	34.1	45,871	0.07%
2021/07/20	27	140.74	3	142.33	141.50	24	46,677	0.05%
2021/07/19	2	143.00	7	143.36	142.00	-5	46,741	-0.01%
2021/07/16	13	142.96	35	142.61	143.50	-22	46,909	-0.05%
2021/07/15	21	143.21	8.1	144.01	143.50	12.9	46,916	0.03%
2021/07/14	10	141.65	27	142.15	143.00	-17	46,657	-0.04%
2021/07/13	36	140.88	5	140.80	136.00	31	46,685	0.07%
2021/07/12	81.1	145.81	47	140.50	140.50	34.1	46,350	0.07%
2021/07/09	32	143.47	30	141.17	142.50	2	45,699	0.00%
2021/07/08	51	140.22	87	144.56	141.00	-36	45,170	-0.08%
2021/07/07	2	139.00	32	138.88	137.00	-30	43,617	-0.07%
2021/07/06	13	134.04	2	132.75	132.50	11	42,823	0.03%
2021/07/05	3	132.67	20	133.45	132.00	-17	42,622	-0.04%
2021/07/02	3	127.50	1	127.50	126.50	2	42,212	0.00%
2021/07/01	41	122.37	24	127.67	123.50	17	42,277	0.04%
2021/06/30	5	129.20	0	0.00	129.00	5	42,027	0.01%
2021/06/29	2	130.00	6	129.00	127.50	-4	42,316	-0.01%
2021/06/28	69	128.54	66	126.98	129.00	3	42,459	0.01%
2021/06/25	5	128.50	6.1	128.75	127.50	-1.1	43,049	0.00%
2021/06/24	19	131.95	4	132.88	131.00	15	42,902	0.03%
2021/06/23	44	134.55	20	133.85	132.00	24	42,736	0.06%
2021/06/22	29	137.10	30	138.38	134.50	-1	42,414	0.00%
2021/06/21	15	132.27	13	131.46	131.00	2	41,300	0.00%
2021/06/18	28	135.32	23	136.02	130.00	5	40,949	0.01%
2021/06/17	19	133.66	18	131.08	134.00	1	40,204	0.00%
2021/06/16	9	128.33	13	130.69	126.00	-4	39,790	-0.01%
2021/06/15	6.1	127.16	9	126.94	127.00	-3	39,540	-0.01%
2021/06/11	35	125.24	22	126.50	124.50	13	39,293	0.03%
2021/06/10	12	127.08	11	126.51	129.00	1	38,866	0.00%
2021/06/09	40	128.19	43	127.31	127.00	-3	38,364	-0.01%
2021/06/08	72	128.67	97	128.22	125.50	-25	37,625	-0.07%
2021/06/07	156	121.56	229	124.05	127.50	-73	35,915	-0.20%	大買/大賣/
2021/06/04	82	117.57	15	118.20	117.50	67	34,528	0.19%
2021/06/03	5	114.30	33	118.02	121.50	-28	34,260	-0.08%
2021/06/02	6	111.58	2	113.25	110.50	4	33,571	0.01%
2021/06/01	59	114.81	7	113.14	113.00	52	33,590	0.15%
2021/05/31	9	110.06	20	110.05	112.50	-11	33,698	-0.03%
2021/05/28	7	105.50	2	106.00	104.50	5	33,554	0.01%
2021/05/27	8	100.69	0	0.00	101.00	8	33,888	0.02%
2021/05/26	2	104.00	3	103.50	103.00	-1	34,331	0.00%
2021/05/25	5	107.00	10	106.65	105.50	-5	35,061	-0.01%
2021/05/24	10	101.66	4	102.13	103.50	6	36,108	0.02%
2021/05/21	1	98.70	20	99.21	100.50	-19	37,302	-0.05%
2021/05/20	12	96.38	1	95.80	94.60	11	37,401	0.03%
2021/05/19	8.1	98.44	0	0.00	98.10	8.1	37,295	0.02%
2021/05/18	3	96.37	9	98.54	99.70	-6	37,232	-0.02%
2021/05/17	23	93.25	16	94.94	93.10	7	37,215	0.02%
2021/05/14	7.1	96.88	17	97.27	95.00	-10	37,677	-0.03%
2021/05/13	10	94.60	12	94.29	94.60	-2	38,375	-0.01%
2021/05/12	63	94.79	28.3	93.91	91.20	34.8	38,151	0.09%
2021/05/11	49	95.90	83	97.88	96.40	-34	37,916	-0.09%
2021/05/10	26	101.31	69	104.62	101.50	-43	37,896	-0.11%
2021/05/07	55	106.59	0	0.00	106.50	55	37,982	0.14%
2021/05/06	6	99.75	25	103.18	106.50	-19	37,971	-0.05%
2021/05/05	15	100.30	8	101.13	99.00	7	37,700	0.02%
2021/05/04	98	109.04	89	104.15	104.50	9	37,873	0.02%
2021/05/03	34	111.29	97	113.20	109.50	-63	37,914	-0.17%
2021/04/29	37	116.59	25	116.38	115.00	12	38,351	0.03%
2021/04/28	85	109.85	26	112.38	112.50	59	36,899	0.16%
2021/04/27	7	101.71	19	102.08	102.50	-12	36,684	-0.03%
2021/04/26	9	98.81	56.5	99.46	99.80	-47.5	36,282	-0.13%
2021/04/22	33	93.22	114	93.67	90.80	-81	36,308	-0.22%	大賣/
2021/04/21	11	92.62	3.5	92.94	92.60	7.5	36,378	0.02%
2021/04/20	5	92.60	6	93.87	93.30	-1	37,309	0.00%
2021/04/19	1	92.40	17	93.14	93.20	-16	38,595	-0.04%
2021/04/16	4	89.20	18	89.75	90.10	-14	38,726	-0.04%
2021/04/15	1	88.60	1	88.10	87.90	0	39,070	0.00%
2021/04/14	12	85.88	6	86.05	87.50	6	39,642	0.02%
2021/04/13	14	88.96	13.5	90.01	88.00	0.5	41,201	0.00%
2021/04/12	10	90.45	5	90.00	89.60	5	42,270	0.01%
2021/04/09	3.4	92.84	1	92.40	91.70	2.4	43,353	0.01%
2021/04/08	8	91.68	16	92.33	92.90	-8	43,479	-0.02%
2021/04/07	0	0.00	1	93.40	91.40	-1	43,664	0.00%
2021/04/06	22	92.74	16	93.29	93.10	6	43,839	0.01%
2021/04/01	91	93.24	57	91.91	91.60	34	43,770	0.08%
2021/03/31	6	91.65	76	91.88	91.50	-70	43,520	-0.16%
2021/03/30	41	92.11	44	91.81	91.20	-3	43,491	-0.01%
2021/03/29	123	90.84	6	89.65	89.80	117	43,283	0.27%	大買/鉅額交易
2021/03/26	6	90.13	36	90.00	89.90	-30	43,297	-0.07%
2021/03/25	88	87.41	75	86.00	85.90	13	43,389	0.03%
2021/03/24	28	88.59	18	88.88	87.90	10	43,405	0.02%
2021/03/23	9	88.83	7	89.50	88.00	2	44,490	0.00%
2021/03/22	6	87.65	6	88.40	87.70	0	45,900	0.00%
2021/03/19	11.2	89.72	3	90.40	89.00	8.2	46,716	0.02%
2021/03/18	4	93.18	35	93.15	92.10	-31	46,643	-0.07%
2021/03/17	2	91.10	1	91.30	90.90	1	47,115	0.00%
2021/03/16	3	90.73	4	91.23	90.70	-1	47,263	0.00%
2021/03/15	5.4	90.84	3	91.30	90.60	2.4	47,636	0.01%
2021/03/12	26	92.73	25	92.10	91.50	1	47,867	0.00%
2021/03/11	11	92.19	8	90.66	92.90	3	47,966	0.01%
2021/03/10	12	88.70	13	89.18	88.70	-1	48,491	0.00%
2021/03/09	27	87.24	7	89.26	86.60	20	48,790	0.04%
2021/03/08	14	91.03	8	91.06	90.20	6	48,940	0.01%
2021/03/05	9	92.10	0	0.00	91.20	9	50,104	0.02%
2021/03/04	9	92.87	12	92.92	92.70	-3	52,442	-0.01%
2021/03/03	23	91.62	19	92.19	91.80	4	53,757	0.01%
2021/03/02	14	95.72	9	97.41	94.30	5	55,577	0.01%
2021/02/26	40	96.34	80	97.13	97.50	-40	56,057	-0.07%
2021/02/25	41	97.14	26	97.79	95.60	15	56,942	0.03%
2021/02/24	78	99.42	76	98.66	97.00	2	57,015	0.00%
2021/02/23	56	99.13	109	99.52	99.60	-53	55,581	-0.10%	大賣/
2021/02/22	109	94.56	92	94.15	95.40	17	54,311	0.03%	大買/
2021/02/19	64	91.63	77	92.01	91.60	-13	53,977	-0.02%
2021/02/18	33	91.70	19	91.43	91.60	14	54,251	0.03%
2021/02/17	121	91.01	37	91.31	91.60	84	54,421	0.15%	大買/
2021/02/05	34	87.23	86	86.28	89.70	-52	54,179	-0.10%
2021/02/04	159	83.33	82	83.49	84.10	77	53,694	0.14%	大買/
2021/02/03	23	87.39	12	87.83	86.30	11	53,575	0.02%
2021/02/02	83	88.61	96	88.18	88.70	-13	54,535	-0.02%
2021/02/01	71	85.80	67	85.88	85.80	4	54,538	0.01%
2021/01/29	18	87.78	61	87.31	86.50	-43	55,129	-0.08%
2021/01/28	98	88.21	14	88.97	88.10	84	55,493	0.15%
2021/01/27	29.5	92.83	48	93.14	92.60	-18.5	55,971	-0.03%
2021/01/26	29	96.09	22	96.80	94.00	7	56,395	0.01%
2021/01/25	30	96.85	10	98.39	95.70	20	57,058	0.04%
2021/01/22	24	99.61	66	99.94	101.00	-42	57,884	-0.07%
2021/01/21	25	95.16	96	93.97	95.60	-71	59,732	-0.12%
2021/01/20	47	94.07	28	93.93	92.40	19	61,407	0.03%
2021/01/19	28	96.40	53	96.58	96.40	-25	61,789	-0.04%
2021/01/18	106	95.96	43	96.12	95.00	63	61,976	0.10%	大買/
2021/01/15	30	99.46	60	98.76	100.00	-30	61,555	-0.05%
2021/01/14	37	97.27	32	98.09	96.70	5	61,284	0.01%
2021/01/13	33	99.54	60	98.73	97.60	-27	61,781	-0.04%
2021/01/12	27	97.31	68.1	97.04	99.40	-41.1	61,431	-0.07%
2021/01/11	11	92.77	52	93.48	94.90	-41	60,811	-0.07%
2021/01/08	30	89.83	12	90.45	90.20	18	61,011	0.03%
2021/01/07	40	92.58	73	93.37	92.10	-33	61,312	-0.05%
2021/01/06	185	95.40	194	95.96	91.10	-9	61,376	-0.01%	大買/大賣/
2021/01/05	64	92.19	120	92.67	94.30	-56	60,159	-0.09%	大賣/
2021/01/04	186	91.35	90	90.03	90.50	96	60,302	0.16%	大買/
2020/12/31	47	87.23	13	87.76	87.40	34	60,960	0.06%
2020/12/30	10	87.24	26	87.09	86.90	-16	61,035	-0.03%
2020/12/29	30	86.13	26.1	85.66	85.70	3.9	61,404	0.01%
2020/12/28	7	84.11	2	85.05	85.30	5	61,824	0.01%
2020/12/25	11	84.64	17	84.97	84.00	-6	62,192	-0.01%
2020/12/24	27	85.23	11	85.19	84.50	16	63,048	0.03%
2020/12/23	58	85.88	105	83.74	86.20	-47	63,601	-0.07%	大賣/
2020/12/22	36	83.08	41	84.10	82.10	-5	63,628	-0.01%
2020/12/21	47	82.97	36	83.14	84.40	11	63,914	0.02%
2020/12/18	17	86.15	23	86.91	85.60	-6	63,587	-0.01%
2020/12/17	38	86.86	47	88.27	86.00	-9	63,837	-0.01%
2020/12/16	50	87.49	24	88.31	86.70	26	63,035	0.04%
2020/12/15	69	85.32	21	85.23	85.80	48	61,831	0.08%
2020/12/14	7	83.67	4	82.78	83.80	3	61,512	0.00%
2020/12/11	93	82.17	56	82.86	81.60	37	61,773	0.06%
2020/12/10	15	82.11	7	82.24	82.20	8	62,338	0.01%
2020/12/09	26	83.22	24	84.30	83.20	2	62,771	0.00%
2020/12/08	23	84.07	47	83.86	84.50	-24	62,827	-0.04%
2020/12/07	43	82.30	45	82.40	82.00	-2	62,863	0.00%
2020/12/04	90	81.96	139	82.64	81.30	-49	62,840	-0.08%	大賣/
2020/12/03	29	84.20	27	84.23	83.70	2	62,580	0.00%
2020/12/02	32	85.86	44	85.85	85.20	-12	63,063	-0.02%
2020/12/01	125.1	85.35	92	86.80	84.70	33.1	63,151	0.05%	大買/
2020/11/30	69	91.80	173	92.66	89.90	-104	62,581	-0.17%	大賣/鉅額交易
2020/11/27	118	90.32	149	90.50	90.40	-31	60,742	-0.05%	大買/大賣/
2020/11/26	159	88.46	150	87.07	89.60	9	60,438	0.01%	大買/大賣/
2020/11/25	212	84.02	272	82.76	83.10	-60	58,650	-0.10%	大買/大賣/
2020/11/24	200	80.60	197	82.02	82.00	3	58,605	0.01%	大買/大賣/
2020/11/23	109.1	78.05	88	78.27	78.70	21.1	57,910	0.04%	大買/
2020/11/20	6	75.50	6	74.90	75.70	0	57,502	0.00%
2020/11/19	48	75.52	43	75.42	74.90	5	58,172	0.01%
2020/11/18	50	74.84	76	75.19	75.50	-26	59,352	-0.04%
2020/11/17	94	75.25	86	75.07	74.60	8	61,134	0.01%
2020/11/16	28	74.15	43	74.47	74.60	-15	62,521	-0.02%
2020/11/13	59	73.00	57	73.01	74.10	2	63,706	0.00%
2020/11/12	115	74.26	31	74.37	72.60	84	64,521	0.13%	大買/
2020/11/11	152	73.18	49	73.94	74.30	103	65,185	0.16%	大買/鉅額交易
2020/11/10	39	70.91	54	71.78	71.50	-15	66,517	-0.02%
2020/11/09	29	69.80	16	69.89	69.50	13	69,019	0.02%
2020/11/06	46	69.26	92	70.20	68.80	-46	71,463	-0.06%
2020/11/05	57	69.19	59	69.51	68.80	-2	72,740	0.00%
2020/11/04	18	67.03	34	67.91	68.80	-16	72,944	-0.02%
2020/11/03	48	66.28	46	66.33	66.30	2	72,802	0.00%
2020/11/02	68	66.32	45	66.39	65.20	23	73,546	0.03%
2020/10/30	81.3	68.51	79	68.91	68.20	2.3	74,091	0.00%
2020/10/29	87	68.43	36	69.50	67.90	51	73,573	0.07%
2020/10/28	184	75.67	139	77.26	74.90	45	71,088	0.06%	大買/大賣/
2020/10/27	73	82.32	45	83.39	81.60	28	70,088	0.04%
2020/10/26	21	84.72	21	85.18	85.40	0	70,887	0.00%
2020/10/23	13	85.96	4	86.55	85.10	9	71,376	0.01%
2020/10/22	12	86.03	27	86.44	87.30	-15	72,429	-0.02%
2020/10/21	33	86.92	13	87.60	86.40	20	72,400	0.03%
2020/10/20	20	85.71	45	86.78	88.00	-25	71,906	-0.03%
2020/10/19	42	86.28	44	86.55	85.50	-2	71,528	0.00%
2020/10/16	29	85.51	34	86.81	83.70	-5	71,336	-0.01%
2020/10/15	23	86.27	37	86.78	85.50	-14	71,712	-0.02%
2020/10/14	50	85.93	32	85.82	85.60	18	71,470	0.03%
2020/10/13	29	84.37	28	84.51	85.50	1	71,194	0.00%
2020/10/12	95	85.39	124	84.84	85.20	-29	70,769	-0.04%	大賣/
2020/10/08	78	82.93	158	82.85	84.80	-80	69,865	-0.11%	大賣/
2020/10/07	26	78.80	25	78.67	79.00	1	68,398	0.00%
2020/10/06	63	78.91	34	78.94	77.70	29	68,258	0.04%
2020/10/05	28	77.68	53	76.27	78.20	-25	67,908	-0.04%
2020/09/30	48	73.79	35	74.20	74.40	13	67,513	0.02%
2020/09/29	39	76.07	41	76.60	74.10	-2	67,447	0.00%
2020/09/28	36	76.97	40	76.07	77.50	-4	67,495	-0.01%
2020/09/25	36	73.03	34	73.57	72.50	2	68,043	0.00%
2020/09/24	34	74.45	26	75.21	73.80	8	68,601	0.01%
2020/09/23	12	77.58	11	78.25	77.30	1	68,536	0.00%
2020/09/22	39	77.81	35	78.37	77.40	4	69,533	0.01%
2020/09/21	12	78.93	11	78.22	78.90	1	70,822	0.00%
2020/09/18	31	78.72	27	78.89	78.20	4	70,780	0.01%
2020/09/17	21	78.91	14	78.49	80.20	7	71,756	0.01%
2020/09/16	39	77.87	37	77.79	77.90	2	71,586	0.00%
2020/09/15	31	76.85	43	76.98	76.30	-12	71,361	-0.02%
2020/09/14	17	75.36	18	74.85	76.00	-1	70,461	0.00%
2020/09/11	52	71.89	57	72.36	72.30	-5	70,578	-0.01%
2020/09/10	12	72.53	7	73.80	72.90	5	70,539	0.01%
2020/09/09	17	72.78	19	72.97	73.90	-2	70,631	0.00%
2020/09/08	22	73.78	17	73.75	73.20	5	70,710	0.01%
2020/09/07	41	72.95	54	72.99	72.10	-13	70,942	-0.02%
2020/09/04	33	76.09	18	76.14	75.70	15	71,624	0.02%
2020/09/03	10	78.86	42	78.66	78.60	-32	72,189	-0.04%
2020/09/02	28	76.70	25	76.98	76.80	3	71,634	0.00%
2020/09/01	83	76.07	79	75.96	77.40	4	71,278	0.01%
2020/08/31	15	75.00	15	75.20	73.60	0	70,230	0.00%
2020/08/28	35	75.15	26	75.83	74.50	9	70,159	0.01%
2020/08/27	53	78.55	30	79.24	77.30	23	69,615	0.03%
2020/08/26	21	79.67	29	79.66	79.60	-8	70,441	-0.01%
2020/08/25	40	79.77	34	79.93	78.70	6	71,019	0.01%
2020/08/24	71	77.66	70	78.38	79.20	1	70,251	0.00%
2020/08/21	97	81.61	107	81.50	80.60	-10	69,177	-0.01%	大賣/
2020/08/20	86	83.79	38.1	85.18	79.70	47.9	67,258	0.07%
2020/08/19	56	87.23	81	86.88	88.50	-25	65,728	-0.04%
2020/08/18	47	84.11	42	84.70	84.10	5	64,433	0.01%
2020/08/17	34	83.48	58	84.05	83.00	-24	63,683	-0.04%
2020/08/14	79	82.80	67	82.37	85.00	12	62,732	0.02%
2020/08/13	128	87.86	112	86.53	80.60	16	60,857	0.03%	大買/大賣/
2020/08/12	133	86.80	143	86.78	89.00	-10	58,690	-0.02%	大買/大賣/
2020/08/11	110	80.22	122	80.34	81.60	-12	56,951	-0.02%	大買/大賣/
2020/08/10	92	77.09	27	76.58	76.00	65	55,194	0.12%
2020/08/07	25	75.48	27	75.64	75.50	-2	54,697	0.00%
2020/08/06	154	75.30	114	75.60	76.10	40	54,167	0.07%	大買/大賣/
2020/08/05	56	71.70	81	72.10	73.70	-25	52,876	-0.05%
2020/08/04	30	66.47	71	67.31	67.00	-41	51,476	-0.08%
2020/08/03	28	63.85	35	64.08	63.40	-7	51,017	-0.01%
2020/07/31	30	64.36	26	63.91	64.30	4	51,372	0.01%
2020/07/30	30	61.18	109	61.70	62.90	-79	50,629	-0.16%	大賣/
2020/07/29	81	58.99	17	58.70	59.00	64	49,351	0.13%
2020/07/28	36	57.67	85	58.27	59.40	-49	48,793	-0.10%
2020/07/27	38	55.64	24	56.39	56.50	14	48,176	0.03%
2020/07/24	37	55.27	39	55.72	54.70	-2	49,017	0.00%
2020/07/23	14	56.70	32	57.40	56.30	-18	49,234	-0.04%
2020/07/22	22	56.50	16	57.03	56.50	6	49,184	0.01%
2020/07/21	18	56.64	31	56.43	56.60	-13	48,638	-0.03%
2020/07/20	7	52.44	59	52.39	53.40	-52	47,666	-0.11%
2020/07/17	69	51.59	12	52.74	50.80	57	47,414	0.12%
2020/07/16	0	0.00	1	52.50	52.40	-1	47,493	0.00%
2020/07/15	11	52.03	3	53.10	51.80	8	47,550	0.02%
2020/07/14	12	52.24	7	52.70	52.20	5	47,732	0.01%
2020/07/13	6	54.47	3	54.23	53.90	3	47,803	0.01%
2020/07/10	5	55.20	3	55.37	54.40	2	48,323	0.00%
2020/07/09	2	56.50	0	0.00	56.50	2	48,738	0.00%
2020/07/08	7	56.37	19	56.14	56.30	-12	49,117	-0.02%
2020/07/07	53	56.47	21	56.08	55.90	32	48,970	0.07%
2020/07/06	7	56.71	71	56.59	57.30	-64	48,832	-0.13%
2020/07/03	4	52.08	14	51.81	53.50	-10	48,232	-0.02%
2020/07/02	6	50.67	17	50.06	50.80	-11	47,947	-0.02%
2020/07/01	51	50.36	18	50.58	49.45	33	47,983	0.07%
2020/06/30	24	49.05	81	49.19	50.10	-57	47,110	-0.12%
2020/06/29	38	46.54	14	46.53	46.30	24	46,253	0.05%
2020/06/24	92	47.22	25	47.30	47.00	67	46,104	0.15%
2020/06/23	0	0.00	4	45.98	46.10	-4	45,327	-0.01%
2020/06/22	0	0.00	1	45.95	45.85	-1	45,315	0.00%
2020/06/19	0	0.00	1	45.70	45.95	-1	45,664	0.00%
2020/06/18	31	45.65	14	45.64	45.75	17	45,725	0.04%
2020/06/17	0	0.00	5	44.96	45.00	-5	45,501	-0.01%
2020/06/16	2	45.45	3	45.30	45.00	-1	45,354	0.00%
2020/06/15	16	44.12	9	44.81	44.00	7	45,893	0.02%
2020/06/12	23	44.44	15	45.07	44.80	8	45,967	0.02%
2020/06/11	12	45.83	30	45.84	44.65	-18	45,829	-0.04%
2020/06/10	8	44.96	28	44.33	45.20	-20	44,609	-0.04%
2020/06/09	21	43.46	11	43.81	43.30	10	43,921	0.02%
2020/06/08	8	44.29	3	44.15	43.85	5	44,642	0.01%
2020/06/05	34	44.96	6	45.23	44.80	28	44,671	0.06%
2020/06/04	10	44.32	33	44.46	44.80	-23	44,895	-0.05%
2020/06/03	22	43.61	36	43.54	43.80	-14	44,819	-0.03%
2020/06/02	66	45.44	27	43.93	43.40	39	44,441	0.09%
2020/06/01	23	41.94	23	43.76	44.10	0	43,713	0.00%
2020/05/28	1	41.15	5	40.98	40.40	-4	43,321	-0.01%
2020/05/27	1	40.00	1	40.05	39.90	0	43,190	0.00%
2020/05/26	4	40.13	4	40.03	40.00	0	43,422	0.00%
2020/05/25	2	38.70	0	0.00	39.40	2	43,314	0.00%
2020/05/22	2	39.65	0	0.00	39.15	2	43,210	0.00%
2020/05/21	5	40.22	7	40.57	40.75	-2	42,963	0.00%
2020/05/20	8	40.09	0	0.00	39.60	8	42,730	0.02%
2020/05/19	19	37.84	15	39.33	39.10	4	42,249	0.01%
2020/05/18	17	40.24	8	40.13	39.55	9	40,794	0.02%
2020/05/15	11	44.09	12	43.19	43.90	-1	39,772	0.00%
2020/05/14	0	0.00	1	45.00	42.80	-1	39,458	0.00%
2020/05/13	10	45.49	12	44.77	44.70	-2	39,414	-0.01%
2020/05/11	12	45.15	10	45.80	44.95	2	40,066	0.00%
2020/05/08	25	45.04	10	44.85	44.70	15	39,944	0.04%
2020/05/07	25	43.99	27	44.28	44.30	-2	39,895	-0.01%
2020/05/06	1	43.05	1	42.70	43.05	0	39,295	0.00%
2020/05/05	0	0.00	11	42.35	42.50	-11	39,282	-0.03%
2020/05/04	2	42.45	0	0.00	43.00	2	39,354	0.01%
2020/04/30	26	42.98	28	43.00	42.85	-2	39,758	-0.01%
2020/04/29	15	40.77	14	42.14	42.00	1	39,510	0.00%
2020/04/28	3	39.23	59	38.82	39.45	-56	38,831	-0.14%
2020/04/27	50	38.10	51	38.65	38.30	-1	38,629	0.00%
2020/04/23	9	37.60	2	37.80	37.60	7	38,911	0.02%
2020/04/22	0	0.00	2	36.18	37.45	-2	39,313	-0.01%
2020/04/21	2	36.73	1	37.55	36.65	1	39,455	0.00%
2020/04/20	2	38.23	0	0.00	38.10	2	40,149	0.00%
2020/04/17	3	38.28	2	37.90	38.10	1	40,384	0.00%
2020/04/16	7	37.94	19	38.17	38.10	-12	40,082	-0.03%
2020/04/15	52	39.13	48	38.71	37.40	4	39,668	0.01%
2020/04/14	15	37.42	13	37.89	38.15	2	38,970	0.01%
2020/04/13	14	35.74	15	36.04	35.55	-1	38,277	0.00%
2020/04/10	3	34.60	2	34.65	35.00	1	37,686	0.00%
2020/04/09	41	34.90	31	34.76	34.70	10	37,724	0.03%
2020/04/08	37	33.88	24	33.88	34.00	13	37,357	0.03%
2020/04/07	13	32.43	21	33.01	33.15	-8	36,620	-0.02%
2020/04/06	5	31.16	4	31.56	31.35	1	35,705	0.00%
2020/04/01	8	31.76	8	31.84	31.70	0	35,234	0.00%
2020/03/31	23	32.05	21	32.17	32.00	2	35,038	0.01%
2020/03/30	1	29.70	0	0.00	30.90	1	34,207	0.00%
2020/03/27	7	31.10	14	30.52	30.25	-7	34,448	-0.02%
2020/03/26	19	31.16	8	30.79	31.00	11	34,488	0.03%
2020/03/25	6	30.70	53	31.17	31.10	-47	34,099	-0.14%
2020/03/24	81	28.78	12	28.50	28.60	69	33,725	0.20%
2020/03/23	1	27.30	0	0.00	27.05	1	33,364	0.00%
2020/03/20	0	0.00	5	26.81	27.05	-5	33,143	-0.02%
2020/03/19	18	25.26	33	25.51	24.60	-15	33,038	-0.05%
2020/03/18	25	27.26	25	26.90	26.20	0	32,226	0.00%
2020/03/17	21	27.15	15	27.00	26.50	6	31,953	0.02%
2020/03/16	3	29.50	7	30.89	28.40	-4	31,401	-0.01%
2020/03/13	7	30.77	5	30.57	31.45	2	31,149	0.01%
2020/03/12	16	34.86	3	33.80	33.70	13	30,591	0.04%
2020/03/11	63	38.52	3	39.63	37.40	60	29,728	0.20%
2020/03/10	32	38.38	37	38.89	38.95	-5	29,350	-0.02%
2020/03/09	1	39.80	2	41.55	39.50	-1	28,782	0.00%
2020/03/06	2	41.80	2	41.60	41.60	0	28,629	0.00%
2020/03/05	123	42.40	161	42.80	41.90	-38	29,206	-0.13%	大買/大賣/
2020/03/04	24	41.75	24	41.48	41.40	0	28,573	0.00%
2020/03/03	93	41.42	81	41.83	41.45	12	28,765	0.04%
2020/03/02	13	39.91	22	39.75	39.25	-9	28,375	-0.03%
2020/02/27	4	39.59	5	39.70	40.00	-1	28,339	0.00%
2020/02/26	5	41.64	13	42.37	41.25	-8	28,229	-0.03%
2020/02/25	3	41.82	0	0.00	41.75	3	28,242	0.01%
2020/02/24	1	41.30	4	41.79	42.45	-3	28,228	-0.01%
2020/02/21	6	42.21	14	41.85	41.70	-8	28,350	-0.03%
2020/02/20	15	42.62	18	42.15	42.00	-3	28,511	-0.01%
2020/02/19	10	41.61	3	41.75	41.75	7	28,704	0.02%
2020/02/18	0	0.00	5	41.11	41.10	-5	29,215	-0.02%
2020/02/17	0	0.00	5	41.00	41.35	-5	29,396	-0.02%
2020/02/14	30	42.18	22	41.65	41.50	8	29,899	0.03%
2020/02/13	7	42.38	23	42.53	42.05	-16	30,681	-0.05%
2020/02/12	53	41.55	43	41.98	42.85	10	31,059	0.03%
2020/02/11	55	40.44	40	40.29	40.30	15	30,346	0.05%
2020/02/10	11	38.61	66	39.58	39.85	-55	30,380	-0.18%
2020/02/07	85	39.30	40	39.49	38.90	45	30,561	0.15%
2020/02/06	54	39.52	56	39.92	40.20	-2	30,529	-0.01%
2020/02/05	12	39.78	0	0.00	39.15	12	30,330	0.04%
2020/02/04	9	37.97	14	39.74	40.25	-5	29,924	-0.02%
2020/02/03	16	35.99	15	37.17	36.75	1	29,326	0.00%
2020/01/31	4	39.25	7	37.96	38.65	-3	29,221	-0.01%
2020/01/30	3	40.45	1.9	40.35	40.35	1.1	28,739	0.00%
2020/01/20	16	44.03	13	44.67	44.80	3	28,516	0.01%
2020/01/17	47	43.93	1	44.40	43.25	46	28,408	0.16%
2020/01/16	6	43.73	0	0.00	43.60	6	28,750	0.02%
2020/01/15	15	44.90	31	45.29	44.75	-16	28,458	-0.06%
2020/01/14	18	45.51	23	45.35	45.40	-5	29,106	-0.02%
2020/01/13	0	0.00	16	43.58	43.90	-16	28,019	-0.06%
2020/01/10	2	41.98	3	42.25	42.40	-1	27,883	0.00%
2020/01/09	2	41.00	0	0.00	41.05	2	28,095	0.01%
2020/01/08	4	40.60	1	40.70	40.45	3	28,732	0.01%
2020/01/07	5	41.40	0	0.00	41.30	5	29,020	0.02%
2020/01/06	3	41.07	3	41.30	41.35	0	29,488	0.00%
2020/01/03	5	42.50	0	0.00	42.50	5	29,657	0.02%
2020/01/02	22	43.40	12	43.30	43.60	10	29,556	0.03%
2019/12/31	0	0.00	2	42.00	42.00	-2	29,407	-0.01%
2019/12/27	0	0.00	1	41.35	41.65	-1	29,875	0.00%
2019/12/26	1	41.00	0	0.00	41.10	1	30,009	0.00%
2019/12/25	1	41.55	5	41.55	41.50	-4	30,110	-0.01%
2019/12/24	12	41.96	4	41.91	42.25	8	30,221	0.03%
2019/12/23	6	41.92	13	41.70	41.50	-7	29,838	-0.02%
2019/12/20	3	43.50	3	44.00	44.10	0	29,535	0.00%
2019/12/19	2	44.13	0	0.00	43.90	2	29,698	0.01%
2019/12/18	4	44.73	0	0.00	44.80	4	29,918	0.01%
2019/12/17	0	0.00	1	46.05	45.75	-1	30,235	0.00%
2019/12/16	1	44.70	0	0.00	45.40	1	30,282	0.00%
2019/12/13	17	45.04	13	44.27	44.30	4	30,577	0.01%
2019/12/12	14	44.71	19	44.83	44.75	-5	30,970	-0.02%
2019/12/11	12	43.95	21	44.08	43.90	-9	31,881	-0.03%
2019/12/10	4	43.50	5	43.67	44.00	-1	32,413	0.00%
2019/12/09	16	44.75	14	44.49	44.35	2	32,396	0.01%
2019/12/06	1	44.80	0	0.00	44.75	1	33,039	0.00%
2019/12/05	1	44.75	2	44.78	44.60	-1	33,533	0.00%
2019/12/04	10	44.20	9	44.40	44.20	1	34,215	0.00%
2019/12/03	18	44.57	15	44.44	44.80	3	36,255	0.01%
2019/12/02	39	44.76	27	44.71	44.15	12	36,548	0.03%
2019/11/29	32	46.56	49	46.44	46.15	-17	37,032	-0.05%
2019/11/28	26	47.32	5	47.63	47.00	21	36,977	0.06%
2019/11/27	21	47.10	28	46.93	47.00	-7	36,689	-0.02%
2019/11/26	3	46.35	0	0.00	46.35	3	36,692	0.01%
2019/11/25	2	46.85	6	47.30	46.35	-4	36,504	-0.01%
2019/11/22	3	47.42	4	47.44	47.00	-1	36,500	0.00%
2019/11/21	1	48.05	0	0.00	48.00	1	36,640	0.00%
2019/11/20	16	48.00	11	48.61	48.80	5	37,003	0.01%
2019/11/19	26	49.10	20	48.70	48.55	6	37,762	0.02%
2019/11/18	0	0.00	4	49.85	49.65	-4	37,745	-0.01%
2019/11/15	2	49.90	53	48.95	48.50	-51	37,910	-0.13%
2019/11/14	5	48.10	2	48.75	48.10	3	37,402	0.01%
2019/11/13	109	48.32	51	48.75	48.30	58	37,744	0.15%	大買/
2019/11/12	27	49.37	92	49.16	50.00	-65	38,117	-0.17%
2019/11/11	42	47.74	18	47.95	47.10	24	38,339	0.06%
2019/11/08	2	46.25	6	45.97	46.00	-4	37,832	-0.01%
2019/11/07	4	45.10	34	45.72	45.90	-30	38,154	-0.08%
2019/11/06	41	45.59	6	45.61	45.20	35	38,583	0.09%
2019/11/05	3	47.90	2	48.00	47.50	1	38,615	0.00%
2019/11/04	11	47.40	15	47.67	47.40	-4	39,116	-0.01%
2019/11/01	9	46.99	12	47.13	47.20	-3	39,316	-0.01%
2019/10/31	32	47.66	25	47.61	47.15	7	40,213	0.02%
2019/10/30	0	0.00	71	48.02	48.25	-71	40,268	-0.18%
2019/10/29	11	47.56	1	47.00	46.90	10	40,202	0.02%
2019/10/28	101	48.19	80	47.59	47.50	21	40,359	0.05%	大買/
2019/10/25	113	47.78	25	48.14	48.20	88	40,460	0.22%	大買/
2019/10/24	6	48.37	18	48.84	48.15	-12	40,493	-0.03%
2019/10/23	17	48.06	11	48.14	48.25	6	40,302	0.01%
2019/10/22	26	47.63	22	47.95	48.25	4	40,503	0.01%
2019/10/21	1	45.85	10	46.15	45.85	-9	40,114	-0.02%
2019/10/18	9	46.46	2	46.20	46.20	7	40,718	0.02%
2019/10/17	18	47.09	1	47.15	47.00	17	42,029	0.04%
2019/10/16	2	47.40	11	47.73	47.80	-9	43,605	-0.02%
2019/10/15	12	45.74	17	46.30	46.55	-5	43,671	-0.01%
2019/10/14	16	45.02	35	46.22	46.35	-19	43,508	-0.04%
2019/10/09	7	43.89	1	44.00	43.10	6	43,186	0.01%
2019/10/08	8	45.73	2	46.10	45.60	6	43,288	0.01%
2019/10/07	3	46.25	9	46.50	46.40	-6	43,819	-0.01%
2019/10/04	10	45.68	8	45.93	45.30	2	44,048	0.00%
2019/10/03	9	43.89	8	44.60	45.15	1	44,257	0.00%
2019/10/02	6	43.58	6	44.23	44.80	0	44,342	0.00%
2019/10/01	0	0.00	9	43.96	44.20	-9	44,433	-0.02%
2019/09/27	3	45.80	2	44.50	43.65	1	44,569	0.00%
2019/09/26	8	45.51	2	45.20	45.20	6	44,804	0.01%
2019/09/25	1	45.15	2	45.45	45.50	-1	45,212	0.00%
2019/09/24	7	46.86	3	47.32	46.65	4	45,998	0.01%
2019/09/23	13	47.76	18	47.86	47.65	-5	46,264	-0.01%
2019/09/20	1	46.40	2	45.80	46.50	-1	46,602	0.00%
2019/09/19	3	46.50	1	46.85	46.50	2	46,573	0.00%
2019/09/18	3	46.30	8	46.27	46.30	-5	46,481	-0.01%
2019/09/17	9	46.44	1	46.00	46.10	8	46,224	0.02%
2019/09/16	17	44.92	11	45.38	46.80	6	46,336	0.01%
2019/09/12	1	44.55	7	44.46	44.95	-6	46,632	-0.01%
2019/09/10	7	43.54	0	0.00	43.05	7	47,453	0.01%
2019/09/09	1	43.25	5	44.77	44.80	-4	47,335	-0.01%
2019/09/06	7	44.66	7	44.17	43.85	0	47,198	0.00%
2019/09/05	3	44.03	79	43.92	44.65	-76	46,991	-0.16%
2019/09/04	52	41.25	6	41.01	41.25	46	45,506	0.10%
2019/09/03	15	41.43	6	41.33	39.80	9	46,523	0.02%
2019/09/02	4	39.63	9	39.76	40.00	-5	46,195	-0.01%
2019/08/30	7	39.59	17	39.74	39.05	-10	46,240	-0.02%
2019/08/29	13	39.39	6	39.10	39.05	7	46,775	0.01%
2019/08/28	0	0.00	5	39.00	38.85	-5	46,957	-0.01%
2019/08/27	25	39.08	6	39.35	38.55	19	47,307	0.04%
2019/08/26	7	39.05	0	0.00	38.80	7	47,564	0.01%
2019/08/23	6	40.65	23	40.61	40.65	-17	47,781	-0.04%
2019/08/22	3	40.90	12	41.13	41.10	-9	47,682	-0.02%
2019/08/21	12	39.60	12	39.96	39.55	0	46,899	0.00%
2019/08/20	18	40.11	20	40.26	39.90	-2	47,010	0.00%
2019/08/19	4	39.50	4	39.63	39.70	0	47,277	0.00%
2019/08/16	10	39.77	2	39.53	39.25	8	48,111	0.02%
2019/08/15	4	38.00	13	39.56	39.85	-9	48,224	-0.02%
2019/08/14	33	39.36	42	39.40	39.00	-9	47,799	-0.02%
2019/08/13	16	37.33	13	37.50	37.10	3	47,419	0.01%
2019/08/12	16	38.22	8	38.09	38.05	8	48,458	0.02%
2019/08/08	31	36.87	31	37.75	38.15	0	49,224	0.00%
2019/08/07	16	36.50	14	36.73	36.35	2	49,545	0.00%
2019/08/06	5	34.45	13	34.37	35.75	-8	49,334	-0.02%
2019/08/05	6	36.44	3	37.02	35.90	3	49,294	0.01%
2019/08/02	19	35.52	15	35.92	36.65	4	49,868	0.01%
2019/08/01	3	37.15	3	37.52	37.25	0	49,421	0.00%
2019/07/31	5	37.90	0	0.00	38.00	5	49,781	0.01%
2019/07/30	3	38.75	0	0.00	38.70	3	49,785	0.01%
2019/07/29	4	40.76	0	0.00	40.20	4	50,021	0.01%
2019/07/26	20	41.20	0	0.00	41.15	20	50,057	0.04%
2019/07/25	7	40.96	10	40.85	40.60	-3	50,000	-0.01%
2019/07/24	9	40.30	10	40.22	39.50	-1	50,101	0.00%
2019/07/23	18	40.65	16	41.00	40.20	2	50,660	0.00%
2019/07/22	13	40.71	11	41.35	41.75	2	50,543	0.00%
2019/07/19	19	41.21	8	41.51	40.60	11	50,467	0.02%
2019/07/18	34	39.62	70	39.40	39.50	-36	49,616	-0.07%
2019/07/17	2	37.33	33	37.78	37.15	-31	48,002	-0.06%
2019/07/15	15	37.20	6	36.99	37.20	9	48,060	0.02%
2019/07/12	24	37.67	15	37.12	36.70	9	48,068	0.02%
2019/07/11	176	37.49	188	37.04	37.50	-12	47,836	-0.03%	大買/大賣/
2019/07/10	125	35.97	111	35.79	35.80	14	47,672	0.03%	大買/大賣/
2019/07/09	9	35.99	22	36.93	35.30	-13	47,496	-0.03%
2019/07/08	6	37.04	0	0.00	37.15	6	47,678	0.01%
2019/07/05	31	37.34	10	37.50	37.45	21	48,388	0.04%
2019/07/04	113	37.28	121	37.60	37.30	-8	49,413	-0.02%	大買/大賣/
2019/07/03	35	37.51	16	37.66	37.20	19	50,337	0.04%
2019/07/02	32	38.50	22	38.87	38.50	10	51,725	0.02%
2019/07/01	0	0.00	29	38.46	38.75	-29	52,740	-0.05%
2019/06/28	110	35.39	100	35.70	35.25	10	52,305	0.02%	大買/
2019/06/27	195	35.84	197	35.45	35.50	-2	53,133	0.00%	大買/大賣/
2019/06/26	11	34.67	36	34.40	34.50	-25	53,161	-0.05%
2019/06/25	20	34.25	1	34.45	34.00	19	53,193	0.04%
2019/06/24	5	34.36	19	34.20	34.60	-14	53,604	-0.03%
2019/06/21	26	35.11	24	34.71	34.55	2	54,627	0.00%
2019/06/20	117	35.69	108	34.89	35.40	9	54,301	0.02%	大買/大賣/
2019/06/19	10	33.45	89	34.60	34.75	-79	53,334	-0.15%
2019/06/18	12	31.34	11	31.58	31.60	1	52,857	0.00%
2019/06/17	45	31.72	35	31.84	32.00	10	53,956	0.02%
2019/06/14	2	32.45	10	32.05	31.80	-8	54,160	-0.01%
2019/06/13	17	33.16	11	32.60	32.60	6	54,797	0.01%
2019/06/12	112	33.17	41	33.01	32.95	71	54,846	0.13%	大買/
2019/06/11	17	32.77	19	33.39	33.50	-2	54,597	0.00%
2019/06/10	1	30.15	4	30.55	31.00	-3	53,189	-0.01%
2019/06/03	1	28.70	0	0.00	28.70	1	52,433	0.00%
2019/05/31	10	30.10	10	29.55	29.95	0	52,430	0.00%
2019/05/30	5	28.88	2	28.60	28.60	3	52,743	0.01%
2019/05/28	42	28.22	0	0.00	28.00	42	52,718	0.08%
2019/05/27	0	0.00	1	28.80	28.15	-1	52,957	0.00%
2019/05/24	11	28.78	10	28.05	28.00	1	52,971	0.00%
2019/05/23	2	29.15	0	0.00	28.30	2	52,209	0.00%
2019/05/22	1	30.65	42	30.43	30.45	-41	51,339	-0.08%
2019/05/21	1	30.60	0	0.00	31.15	1	50,851	0.00%
2019/05/20	14	31.60	4	30.80	30.45	10	50,485	0.02%
2019/05/17	4	33.20	5	33.44	31.60	-1	49,911	0.00%
2019/05/16	5	36.11	0	0.00	34.70	5	48,884	0.01%
2019/05/15	16	36.38	30	36.78	37.50	-14	48,004	-0.03%
2019/05/14	12	36.03	15	35.11	35.00	-3	47,407	-0.01%
2019/05/10	16	35.08	15	34.71	34.40	1	47,036	0.00%
2019/05/09	29	35.37	30	34.72	33.80	-1	46,479	0.00%
2019/05/08	15	35.14	18	35.43	35.60	-3	46,563	-0.01%
2019/05/07	2	34.15	3	34.63	34.55	-1	46,466	0.00%
2019/05/06	11	32.91	7	32.92	33.05	4	46,278	0.01%
2019/05/03	5	35.02	4	34.70	34.80	1	46,117	0.00%
2019/05/02	25	34.24	13	34.26	34.40	12	46,079	0.03%
2019/04/30	11	33.52	14	33.71	34.45	-3	46,322	-0.01%
2019/04/29	4	33.23	1	32.85	32.50	3	45,976	0.01%
2019/04/26	12	36.71	8	36.78	36.05	4	45,347	0.01%
2019/04/25	4	37.30	5	37.58	37.95	-1	44,961	0.00%
2019/04/24	6	37.16	8	37.00	37.95	-2	44,559	0.00%
2019/04/23	5	36.40	3	36.57	36.25	2	44,060	0.00%
2019/04/22	2	37.60	0	0.00	37.60	2	44,178	0.00%
2019/04/19	6	37.45	8	38.31	37.60	-2	44,972	0.00%
2019/04/18	2	37.15	0	0.00	37.00	2	44,786	0.00%
2019/04/17	5	37.60	1	38.25	37.55	4	46,337	0.01%
2019/04/16	19	38.37	23	37.92	37.25	-4	46,299	-0.01%
2019/04/15	1	36.60	3	37.12	37.10	-2	46,543	0.00%
2019/04/12	9	36.83	2	37.33	36.70	7	47,031	0.01%
2019/04/11	10	36.86	3	36.82	36.25	7	47,585	0.01%
2019/04/10	19	36.78	3	36.72	36.00	16	47,233	0.03%
2019/04/09	5	37.02	12	38.09	36.35	-7	46,493	-0.02%
2019/04/08	1	36.85	0	0.00	39.25	1	46,201	0.00%
2019/04/03	19	34.18	16	34.27	36.05	3	44,730	0.01%
2019/04/02	95	32.33	114	32.83	32.95	-19	43,720	-0.04%	大賣/
2019/04/01	12	31.23	11	31.47	32.30	1	43,301	0.00%
2019/03/29	14	29.61	2	29.45	29.60	12	41,989	0.03%
2019/03/27	0	0.00	3	29.45	29.65	-3	42,032	-0.01%
2019/03/26	15	30.38	37	28.99	28.80	-22	42,145	-0.05%
2019/03/25	30	30.15	2	29.45	30.30	28	41,759	0.07%
2019/03/22	3	29.93	7	30.01	29.85	-4	42,580	-0.01%
2019/03/21	4	29.79	4	30.05	30.15	0	43,142	0.00%
2019/03/20	16	29.53	16	29.89	29.20	0	43,479	0.00%
2019/03/19	2	28.55	21	28.21	27.80	-19	43,091	-0.04%
2019/03/18	24	27.27	18	27.40	28.45	6	43,621	0.01%
2019/03/15	7	26.07	10	26.05	25.90	-3	44,889	-0.01%
2019/03/14	10	25.20	0	0.00	25.45	10	45,411	0.02%
2019/03/13	0	0.00	10	24.91	24.90	-10	45,916	-0.02%
2019/03/08	10	24.75	1	24.65	24.90	9	47,477	0.02%
2019/03/06	21	24.96	0	0.00	24.65	21	48,546	0.04%
2019/03/05	2	25.08	10	25.45	24.60	-8	48,447	-0.02%
2019/03/04	2	25.70	6	25.01	26.25	-4	48,144	-0.01%
2019/02/26	0	0.00	1	24.70	24.25	-1	47,534	0.00%
2019/02/25	10	23.70	1	24.45	24.55	9	47,565	0.02%
2019/02/21	1	23.30	0	0.00	23.45	1	47,940	0.00%
2019/02/20	2	23.85	0	0.00	23.45	2	48,306	0.00%
2019/02/19	2	24.05	0	0.00	23.90	2	49,978	0.00%
2019/02/18	3	24.42	0	0.00	23.70	3	51,142	0.01%
2019/02/15	0	0.00	1	23.75	24.20	-1	51,091	0.00%
2019/02/13	0	0.00	21	24.18	24.10	-21	51,254	-0.04%
2019/02/12	1	23.85	0	0.00	23.50	1	50,880	0.00%
2019/01/29	0	0.00	17	22.67	22.85	-17	49,844	-0.03%
2019/01/28	17	22.49	6	22.85	22.35	11	49,256	0.02%
2019/01/25	1	21.70	5	21.90	21.70	-4	48,865	-0.01%
2019/01/24	8	21.50	11	21.77	21.60	-3	48,687	-0.01%
2019/01/23	0	0.00	17	21.21	21.15	-17	48,309	-0.04%
2019/01/22	20	21.10	20	21.48	21.35	0	48,270	0.00%
2019/01/21	10	22.20	0	0.00	22.10	10	48,107	0.02%
2019/01/18	11	22.20	0	0.00	22.15	11	47,932	0.02%
2019/01/17	0	0.00	20	21.50	21.45	-20	47,527	-0.04%
2019/01/15	0	0.00	1	21.05	21.10	-1	47,224	0.00%
2019/01/14	36	20.94	25	20.70	21.05	11	47,003	0.02%
2019/01/11	21	21.65	20	21.20	21.20	1	46,587	0.00%
2019/01/10	20	21.70	20	22.23	22.10	0	45,563	0.00%
2019/01/09	31	22.25	5.3	22.14	22.05	25.7	45,111	0.06%
2019/01/08	1	24.35	0	0.00	24.45	1	43,553	0.00%
2019/01/07	0	0.00	3	24.55	24.10	-3	43,384	-0.01%
2019/01/04	26	23.90	40	24.10	23.90	-14	42,886	-0.03%
2019/01/03	1	24.00	11	24.10	24.20	-10	42,612	-0.02%
2019/01/02	4	22.75	0	0.00	23.10	4	42,096	0.01%
2018/12/27	1	22.85	0	0.00	23.20	1	41,775	0.00%
2018/12/25	5	22.50	5	22.25	22.05	0	40,503	0.00%
2018/12/21	15	22.90	0	0.00	22.90	15	40,995	0.04%
2018/12/20	11	22.78	5	22.95	22.95	6	40,686	0.01%
2018/12/17	12	22.93	7	22.45	22.45	5	39,933	0.01%
2018/12/14	30	23.40	20	22.95	22.60	10	39,015	0.03%
2018/12/13	1	23.10	3	23.10	22.95	-2	38,567	-0.01%
2018/12/12	1	23.95	11	24.00	24.20	-10	38,480	-0.03%
2018/12/11	2	24.60	2	24.65	24.65	0	39,611	0.00%
2018/12/10	17	23.98	8	24.15	24.45	9	39,067	0.02%
2018/12/07	0	0.00	7	22.31	23.35	-7	37,090	-0.02%
2018/12/06	5	21.64	1	21.55	21.25	4	36,201	0.01%
2018/12/05	1	22.35	1	22.50	22.90	0	35,368	0.00%
2018/12/04	4	22.20	24	22.63	22.55	-20	35,143	-0.06%
2018/12/03	9	22.29	4	22.73	22.75	5	34,558	0.01%
2018/11/30	24	20.97	57	21.64	21.15	-33	33,688	-0.10%
2018/11/29	10	20.35	54	20.58	20.00	-44	32,619	-0.13%
2018/11/27	6	19.13	12	19.53	20.00	-6	32,012	-0.02%
2018/11/23	0	0.00	2	18.55	18.70	-2	31,339	-0.01%
2018/11/22	12	19.40	0	0.00	18.65	12	31,097	0.04%
2018/11/21	21	19.95	0	0.00	20.05	21	30,694	0.07%
2018/11/20	2	19.65	0	0.00	19.95	2	30,241	0.01%
2018/11/19	0	0.00	5	19.75	19.80	-5	30,093	-0.02%
2018/11/16	4	19.10	9	19.65	19.65	-5	30,298	-0.02%
2018/11/15	2	17.68	40	17.76	18.70	-38	28,350	-0.13%
2018/11/14	22	16.80	22	17.06	17.00	0	26,927	0.00%
2018/11/13	0	0.00	5	16.41	16.85	-5	26,700	-0.02%
2018/11/12	19	16.83	19	16.93	16.70	0	26,521	0.00%
2018/11/08	3	16.02	1	15.70	15.80	2	26,801	0.01%
2018/11/07	2	16.00	2	16.05	16.10	0	27,035	0.00%
2018/11/06	17	15.79	4	16.30	15.45	13	27,593	0.05%
2018/11/02	0	0.00	2	15.75	15.60	-2	28,102	-0.01%
2018/10/31	22	15.29	0	0.00	15.05	22	27,747	0.08%
2018/10/30	0	0.00	1	14.55	14.65	-1	27,564	0.00%
2018/10/29	0	0.00	20	14.60	14.60	-20	27,263	-0.07%
2018/10/25	2	16.00	0	0.00	16.00	2	26,810	0.01%
2018/10/16	0	0.00	0.9	15.90	15.85	-0.9	25,958	0.00%
2018/10/12	2	16.10	1	16.10	16.45	1	25,490	0.00%
2018/10/11	7	15.96	6	15.84	15.80	1	25,153	0.00%
2018/10/09	10	18.19	0	0.00	17.55	10	24,461	0.04%
2018/10/08	5	19.15	0	0.00	19.20	5	23,636	0.02%
2018/10/05	2	19.00	2	18.30	18.65	0	23,400	0.00%
2018/10/02	53	19.54	0	0.00	19.55	53	22,337	0.24%
2018/10/01	5	20.01	1	20.10	20.15	4	21,979	0.02%
2018/09/28	18	20.19	64	20.45	20.05	-46	21,947	-0.21%
2018/09/27	6	19.85	0	0.00	19.55	6	21,033	0.03%
2018/09/26	7	20.07	7	19.94	20.00	0	20,762	0.00%
2018/09/25	6	19.55	26	19.78	20.30	-20	20,528	-0.10%
2018/09/21	35	19.03	0	0.00	19.10	35	19,851	0.18%
2018/09/20	6	19.78	0	0.00	19.75	6	18,981	0.03%
2018/09/19	10	19.83	3	20.00	19.70	7	18,655	0.04%
2018/09/18	4	20.19	14	19.85	19.85	-10	18,040	-0.06%
2018/09/17	6	19.97	108	19.90	20.05	-102	17,160	-0.59%	大賣/鉅額交易
2018/09/14	20	18.73	75	18.77	19.00	-55	14,851	-0.37%
2018/09/13	58	18.21	37	18.40	18.15	21	14,092	0.15%
2018/09/12	4	17.95	10	18.13	18.15	-6	13,716	-0.04%
2018/09/07	22	17.62	0	0.00	17.60	22	15,843	0.14%
2018/09/06	1	18.30	1	18.05	18.00	0	16,187	0.00%
2018/09/05	5	18.25	7	18.31	18.20	-2	16,433	-0.01%
2018/09/04	14	18.24	14	18.37	18.10	0	16,252	0.00%
2018/09/03	19	17.79	6	18.02	17.75	13	15,655	0.08%
2018/08/31	40	17.60	0	0.00	17.60	40	15,537	0.26%
2018/08/29	0.2	17.80	0	0.00	17.85	0.2	15,551	0.00%
2018/08/28	1	18.25	2	18.20	18.00	-1	15,641	-0.01%
2018/08/27	50	18.20	50	17.90	17.95	0	15,741	0.00%
2018/08/24	1	17.85	0	0.00	18.00	1	15,638	0.01%
2018/08/23	0	0.00	3	17.90	18.20	-3	15,332	-0.02%
2018/08/17	2	18.20	2	17.85	17.60	0	14,521	0.00%
2018/08/15	3	17.32	17	17.50	17.25	-14	13,676	-0.10%
2018/08/14	4	17.25	10	17.35	17.40	-6	13,305	-0.05%
2018/08/13	0	0.00	16	17.24	17.10	-16	13,070	-0.12%
2018/08/10	1	16.65	2	16.70	16.65	-1	12,408	-0.01%
2018/08/09	2	16.65	0	0.00	17.00	2	12,170	0.02%
2018/08/06	3	16.10	0	0.00	16.15	3	12,129	0.02%
2018/08/02	3	16.02	0	0.00	15.95	3	12,278	0.02%
2018/07/30	0	0.00	10	16.40	16.40	-10	12,401	-0.08%
2018/07/27	0	0.00	40	16.65	16.70	-40	12,434	-0.32%
2018/07/19	10	16.54	0	0.00	16.45	10	13,167	0.08%
2018/07/18	0	0.00	5	16.35	16.35	-5	13,360	-0.04%
2018/07/17	1	16.20	1	16.15	16.10	0	13,385	0.00%
2018/07/16	1	16.25	1	16.25	16.20	0	13,548	0.00%
2018/07/11	0	0.00	3.2	15.89	15.90	-3.2	13,831	-0.02%
2018/07/10	2	16.00	5	15.90	15.95	-3	13,873	-0.02%
2018/07/03	2	16.00	2	15.85	15.80	0	13,830	0.00%
2018/07/02	10	16.30	0	0.00	16.20	10	13,791	0.07%
2018/06/29	2	16.40	0	0.00	16.30	2	13,797	0.01%
2018/06/28	2	16.15	4	16.15	16.10	-2	13,784	-0.01%
2018/06/26	4	16.50	0	0.00	16.40	4	13,846	0.03%
2018/06/22	10	17.00	10	17.00	16.90	0	14,169	0.00%
2018/06/21	0	0.00	4	17.18	17.10	-4	14,225	-0.03%
2018/06/20	1	17.30	16	17.25	17.20	-15	14,345	-0.10%
2018/06/19	22	17.59	10	17.80	17.40	12	14,405	0.08%
2018/06/15	48	18.41	30	18.83	17.70	18	14,212	0.13%
2018/06/14	0	0.00	3	17.37	17.70	-3	12,301	-0.02%
2018/06/13	1	17.45	0	0.00	17.15	1	12,135	0.01%
2018/06/12	1	17.20	1	17.15	17.05	0	11,916	0.00%
2018/06/05	11	17.35	1	17.30	17.25	10	12,917	0.08%
2018/06/04	5	17.25	5	17.60	17.60	0	13,377	0.00%
2018/06/01	1	16.85	0	0.00	16.80	1	13,253	0.01%
2018/05/30	1	17.05	1	16.90	16.80	0	13,572	0.00%
2018/05/29	2	17.05	0	0.00	17.05	2	13,743	0.01%
2018/05/22	17	17.70	17	17.89	17.50	0	15,826	0.00%
2018/05/18	1	17.45	10	17.34	17.05	-9	16,817	-0.05%
2018/05/17	16	17.52	16	17.65	17.50	0	17,382	0.00%
2018/05/16	36	17.44	36	17.55	17.50	0	17,687	0.00%
2018/05/15	30	17.40	24	17.58	17.35	6	18,190	0.03%
2018/05/14	2	17.30	2	17.20	17.15	0	19,184	0.00%
2018/05/09	41	17.25	1	17.20	17.15	40	21,965	0.18%
2018/05/03	1	17.25	1	17.35	17.25	0	28,152	0.00%
2018/04/30	0	0.00	2	17.00	16.80	-2	29,843	-0.01%
2018/04/27	2	16.60	9	16.39	16.50	-7	30,038	-0.02%
2018/04/26	1	17.10	1	16.85	16.60	0	30,253	0.00%
2018/04/25	4	16.43	2	16.55	16.80	2	30,650	0.01%
2018/04/24	10	17.52	6	17.80	16.90	4	30,719	0.01%
2018/04/23	2	18.30	2	17.95	17.95	0	31,375	0.00%
2018/04/20	2	18.15	2	18.40	18.25	0	31,439	0.00%
2018/04/19	3	18.18	2	18.30	18.20	1	31,528	0.00%
2018/04/17	1	18.20	1	18.45	18.05	0	31,653	0.00%
2018/04/16	1	18.60	1	18.45	18.35	0	31,826	0.00%
2018/04/13	2	18.78	1	18.85	18.75	1	32,570	0.00%
2018/04/12	1	18.05	16	18.53	18.65	-15	32,799	-0.05%
2018/04/10	4	18.45	0	0.00	18.10	4	32,831	0.01%
2018/04/03	2	18.45	0	0.00	18.55	2	33,070	0.01%
2018/03/30	7	18.81	6	18.85	18.85	1	33,583	0.00%
2018/03/29	6	18.88	1	18.80	18.85	5	33,733	0.01%
2018/03/28	5	19.20	11	19.35	19.20	-6	33,833	-0.02%
2018/03/27	6	19.04	6	19.45	19.65	0	33,767	0.00%
2018/03/26	0	0.00	1	18.80	18.90	-1	33,654	0.00%
2018/03/23	12	18.72	1	18.70	18.70	11	33,972	0.03%
2018/03/22	5	19.57	7	19.69	19.20	-2	34,072	-0.01%
2018/03/21	31	20.05	23	20.29	19.95	8	34,411	0.02%
2018/03/20	3	19.98	5	20.15	20.05	-2	34,540	-0.01%
2018/03/19	15	19.86	13	20.13	19.80	2	34,878	0.01%
2018/03/16	22	20.00	12	20.18	19.75	10	35,823	0.03%
2018/03/15	34	20.17	23	20.32	20.05	11	36,500	0.03%
2018/03/14	17.2	19.92	10	19.99	19.85	7.2	36,260	0.02%
2018/03/13	15	20.13	14	20.23	20.15	1	36,428	0.00%
2018/03/12	9	19.86	9	19.79	19.85	0	36,767	0.00%
2018/03/09	10	19.58	8	19.67	19.55	2	36,757	0.01%
2018/03/08	10	19.87	13	19.73	19.80	-3	36,560	-0.01%
2018/03/07	10	19.09	1	18.85	19.10	9	35,992	0.03%
2018/03/06	1	19.00	16	19.02	19.25	-15	35,838	-0.04%
2018/03/05	2	19.60	2	19.25	18.80	0	35,853	0.00%
2018/03/02	12	19.63	7	19.55	19.55	5	35,579	0.01%
2018/03/01	26	20.18	6	20.17	20.15	20	35,353	0.06%
2018/02/27	12	20.06	10	20.14	20.20	2	34,992	0.01%
2018/02/26	0	0.00	17	20.00	19.90	-17	34,738	-0.05%
2018/02/23	5	20.35	6	20.65	20.20	-1	34,638	0.00%
2018/02/22	16	20.32	4	20.25	20.60	12	34,304	0.03%
2018/02/21	5	19.65	13	19.54	19.90	-8	33,667	-0.02%
2018/02/12	2	19.40	7	18.95	18.50	-5	33,096	-0.02%
2018/02/09	1	18.40	2	19.00	19.00	-1	32,711	0.00%
2018/02/08	1	19.45	1	18.95	18.70	0	32,221	0.00%
2018/02/07	2	19.60	14	19.56	19.35	-12	31,995	-0.04%
2018/02/06	12	19.41	3	19.67	19.05	9	31,452	0.03%
2018/02/05	12	20.60	43	20.95	21.00	-31	30,419	-0.10%
2018/02/02	16	21.10	8	20.86	20.90	8	29,702	0.03%
2018/02/01	35	21.38	3	21.20	21.10	32	28,889	0.11%
2018/01/31	12	20.30	37	20.25	21.20	-25	28,550	-0.09%
2018/01/30	57	19.99	23	20.12	19.60	34	26,485	0.13%
2018/01/29	8	18.96	32	19.05	19.80	-24	25,279	-0.09%
2018/01/26	18	18.80	10	18.98	18.55	8	24,190	0.03%
2018/01/25	27	18.24	58	18.29	18.60	-31	23,074	-0.13%
2018/01/24	12	17.38	3	17.30	17.30	9	21,455	0.04%
2018/01/23	9	17.57	9	17.66	17.70	0	21,151	0.00%
2018/01/22	8	17.44	0	0.00	17.15	8	20,782	0.04%
2018/01/19	12	17.92	5	18.05	17.85	7	20,467	0.03%
2018/01/18	15	17.94	0	0.00	17.85	15	19,948	0.08%
2018/01/17	23	17.91	222	17.91	17.90	-199	19,607	-1.01%	大賣/鉅額交易
2018/01/15	19	17.39	26	17.33	17.10	-7	18,568	-0.04%
2018/01/12	18	17.54	0	0.00	17.50	18	18,286	0.10%
2018/01/10	5	17.05	0	0.00	16.85	5	17,791	0.03%
2018/01/09	5	17.70	0	0.00	17.30	5	17,540	0.03%
2018/01/08	5	17.10	4	16.95	17.15	1	16,729	0.01%
2018/01/05	0	0.00	2	16.95	16.90	-2	16,330	-0.01%
2018/01/04	0	0.00	7	16.55	16.65	-7	16,125	-0.04%
2018/01/03	4	16.75	0	0.00	16.60	4	16,023	0.02%
2018/01/02	1	16.35	0	0.00	16.80	1	15,821	0.01%