欣興 (3037)-第一金-中山券商分點個股進出

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
148.0
漲跌
--
漲幅
0.00%
成交量
6,110張
產業
上市電子零組件類股
2812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－第一金-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-中山券商分點個股進出
第一金-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1.3	148.14	0	0.00	148.00	1.3	19,433	0.01%
2024/12/10	3.3	149.45	2	150.50	148.00	1.3	19,491	0.01%
2024/12/09	4.3	148.72	1	148.50	148.50	3.3	19,668	0.02%
2024/12/06	2	153.75	0	0.00	151.50	2	19,620	0.01%
2024/12/05	2.1	151.71	1	155.00	153.50	1.1	19,624	0.01%
2024/12/04	2	150.00	1	152.00	150.00	1	19,623	0.01%
2024/12/03	3.1	149.69	1	149.50	149.00	2.1	20,089	0.01%
2024/12/02	1	150.50	1	150.50	148.50	0	20,232	0.00%
2024/11/29	1	148.00	1	150.50	149.00	0	20,304	0.00%
2024/11/28	4.1	147.47	2	147.00	147.00	2.1	20,607	0.01%
2024/11/27	3.2	153.39	0.5	151.50	150.00	2.7	20,552	0.01%
2024/11/26	11.5	158.59	1	158.00	158.50	10.5	20,319	0.05%
2024/11/25	2	162.00	0	0.00	159.00	2	20,279	0.01%
2024/11/22	1	160.50	0	0.00	161.00	1	20,239	0.00%
2024/11/21	0.5	158.50	6.5	158.59	160.50	-6	20,395	-0.03%
2024/11/20	1	157.00	0	0.00	157.50	1	20,772	0.00%
2024/11/19	2	160.00	0	0.00	159.50	2	20,930	0.01%
2024/11/18	2.1	157.81	4	159.38	159.00	-1.9	20,926	-0.01%
2024/11/15	2.1	163.88	1	163.50	163.50	1.1	20,839	0.01%
2024/11/14	4	165.75	1.2	166.25	166.00	2.8	20,901	0.01%
2024/11/13	5.9	167.90	4	169.50	169.50	1.9	20,831	0.01%
2024/11/12	0	0.00	3	167.83	167.50	-3	20,815	-0.01%
2024/11/11	1	170.50	18.5	172.26	170.50	-17.5	20,828	-0.08%
2024/11/08	24.3	177.48	22	175.95	174.00	2.3	21,071	0.01%
2024/11/07	13.2	171.27	35.7	174.43	176.50	-22.5	21,269	-0.11%
2024/11/06	2.1	166.50	1.1	167.00	166.00	1	20,755	0.00%
2024/11/05	13	165.35	15	165.60	165.00	-2	21,244	-0.01%
2024/11/04	4	164.75	1	164.00	163.50	3	21,895	0.01%
2024/11/01	11	164.36	4	163.50	166.00	7	22,040	0.03%
2024/10/30	27.5	163.53	10.4	161.00	161.50	17.1	22,421	0.08%
2024/10/29	5.1	162.31	4.2	162.74	163.50	0.9	22,285	0.00%
2024/10/28	2.3	164.86	1	166.50	166.00	1.3	22,475	0.01%
2024/10/25	2.3	164.00	4	164.50	166.00	-1.7	22,380	-0.01%
2024/10/24	11.3	165.04	32	163.81	161.50	-20.7	22,391	-0.09%
2024/10/23	28	166.61	28	166.82	167.50	0	22,264	0.00%
2024/10/22	9.2	162.75	40.6	162.74	163.50	-31.4	21,834	-0.14%
2024/10/21	13.6	150.52	23.8	150.78	151.50	-10.2	21,120	-0.05%
2024/10/18	8.1	146.75	1	144.50	144.50	7.1	21,318	0.03%
2024/10/17	20	148.00	10.3	149.45	147.00	9.8	22,021	0.04%
2024/10/16	2	144.00	0	0.00	142.50	2	22,878	0.01%
2024/10/15	1.2	143.92	0	0.00	145.00	1.2	23,313	0.01%
2024/10/14	11.2	142.87	0	0.00	143.50	11.2	23,554	0.05%
2024/10/11	16.3	141.93	5	142.00	141.00	11.3	24,641	0.05%
2024/10/09	1	143.00	6.1	142.77	142.50	-5.1	25,543	-0.02%
2024/10/08	2.3	138.26	1	138.50	137.00	1.3	25,531	0.00%
2024/10/07	2.2	141.73	0	0.00	141.50	2.2	25,436	0.01%
2024/10/04	2	142.00	0	0.00	140.50	2	25,323	0.01%
2024/10/01	1	144.00	0	0.00	144.50	1	25,282	0.00%
2024/09/30	2.2	146.00	0	0.00	144.00	2.2	25,448	0.01%
2024/09/27	11	149.86	10	153.65	149.00	1	25,284	0.00%
2024/09/26	1.5	147.33	0.5	150.50	146.50	1	24,848	0.00%
2024/09/24	0	0.00	1	145.00	145.00	-1	24,591	0.00%
2024/09/23	2	147.75	1	148.50	149.50	1	24,588	0.00%
2024/09/20	12.5	148.00	1.4	151.41	147.00	11.1	24,696	0.04%
2024/09/19	0	0.00	3.2	146.77	147.00	-3.2	24,844	-0.01%
2024/09/18	3.1	144.47	0	0.00	143.00	3.1	24,724	0.01%
2024/09/16	0	0.00	2	146.50	146.50	-2	24,728	-0.01%
2024/09/13	1	148.50	5	147.60	147.50	-4	24,686	-0.02%
2024/09/12	3	144.50	6.3	145.69	146.00	-3.3	24,681	-0.01%
2024/09/11	2.1	138.09	0	0.00	138.00	2.1	24,694	0.01%
2024/09/10	3.1	139.69	1	143.50	139.50	2.1	24,617	0.01%
2024/09/09	1.1	142.50	0	0.00	142.00	1.1	24,504	0.00%
2024/09/06	1.1	143.45	0	143.50	142.50	1.1	24,499	0.00%
2024/09/05	8.1	143.56	1	142.50	142.00	7.1	24,483	0.03%
2024/09/04	14.4	145.25	13	143.62	143.00	1.4	24,257	0.01%
2024/09/03	3.1	160.29	1	157.50	156.50	2.1	23,799	0.01%
2024/09/02	2	164.25	1	162.50	162.50	1	23,601	0.00%
2024/08/30	24	169.54	30.1	166.22	163.50	-6.1	23,475	-0.03%
2024/08/29	9	163.44	5.1	164.30	164.50	3.9	23,167	0.02%
2024/08/27	0	0.00	1	158.00	160.00	-1	23,160	0.00%
2024/08/26	2.4	161.38	0	0.00	160.50	2.4	23,199	0.01%
2024/08/23	8.1	159.37	1.1	161.55	162.50	7	23,622	0.03%
2024/08/22	11.5	162.91	9.1	161.62	161.50	2.4	23,427	0.01%
2024/08/21	2.3	155.71	1	153.00	153.00	1.3	23,030	0.01%
2024/08/20	1	159.50	0.2	160.00	158.00	0.9	22,823	0.00%
2024/08/19	12.1	157.09	1	158.50	158.50	11.1	23,026	0.05%
2024/08/16	2	159.50	2.1	159.52	159.50	-0.1	22,913	0.00%
2024/08/14	1.6	158.00	1.1	159.10	159.50	0.5	22,740	0.00%
2024/08/13	10.1	158.45	7	158.64	157.50	3.1	22,492	0.01%
2024/08/12	2.3	159.30	8	158.19	158.00	-5.7	22,332	-0.03%
2024/08/09	6	149.33	12	150.29	148.00	-6	21,957	-0.03%
2024/08/08	7	142.93	1	144.50	144.00	6	21,286	0.03%
2024/08/07	11.2	146.23	19	146.32	148.50	-7.8	21,067	-0.04%
2024/08/06	26.1	142.18	10.1	142.40	140.50	16	20,530	0.08%
2024/08/05	13.3	150.19	1	149.50	149.50	12.3	19,877	0.06%
2024/08/02	12.4	170.50	1	166.00	166.00	11.4	19,732	0.06%
2024/08/01	3	186.00	4.2	185.14	183.00	-1.2	18,945	-0.01%
2024/07/31	4.1	176.49	1	180.50	179.50	3.1	18,559	0.02%
2024/07/30	11.1	178.36	2.1	178.17	183.50	9	18,102	0.05%
2024/07/29	4.4	188.03	2	183.25	181.00	2.4	17,876	0.01%
2024/07/26	7	188.57	2	191.00	191.00	5	17,568	0.03%
2024/07/23	7	197.93	7	198.50	194.50	0	17,259	0.00%
2024/07/22	18	191.81	10	193.70	190.50	8	16,850	0.05%
2024/07/19	20.1	199.44	7	196.21	192.50	13.1	16,917	0.08%
2024/07/18	21.1	206.92	4	210.50	205.00	17.1	16,420	0.10%
2024/07/17	15	205.57	327	215.53	215.50	-312	15,594	-2.00%	大賣/鉅額交易
2024/07/16	0	0.00	6.1	198.24	198.00	-6.1	14,514	-0.04%
2024/07/15	2	191.25	1	192.00	191.00	1	14,212	0.01%
2024/07/12	7.1	191.94	5	195.70	190.00	2.1	13,917	0.01%
2024/07/11	1	187.50	12.2	185.73	189.50	-11.2	12,970	-0.09%
2024/07/10	6.1	174.08	0	0.00	175.50	6.1	12,109	0.05%
2024/07/09	3	177.83	4	177.50	177.00	-1	12,123	-0.01%
2024/07/08	20	180.00	20	181.00	181.00	0	12,047	0.00%
2024/07/05	6	179.00	2	179.00	178.50	4	12,023	0.03%
2024/07/04	3	184.17	1	181.00	181.50	2	11,895	0.02%
2024/07/03	0	0.00	1	182.50	183.00	-1	11,776	-0.01%
2024/07/02	2	177.75	1	179.50	178.50	1	12,002	0.01%
2024/06/27	2.1	178.26	2	178.75	178.50	0.1	12,057	0.00%
2024/06/26	0	0.00	6	180.58	180.00	-6	12,049	-0.05%
2024/06/25	8	181.56	0	0.00	180.00	8	11,969	0.07%
2024/06/24	1	184.50	3	186.00	186.00	-2	11,774	-0.02%
2024/06/21	0.1	186.50	0	0.00	187.00	0.1	12,071	0.00%
2024/06/20	1	191.50	0	0.00	190.50	1	12,069	0.01%
2024/06/19	1	193.00	0.1	192.50	189.00	0.9	12,276	0.01%
2024/06/18	4	188.25	5	189.60	190.00	-1	12,640	-0.01%
2024/06/14	3	183.17	0	0.00	182.50	3	13,658	0.02%
2024/06/13	1.1	185.91	1	184.50	184.00	0.1	14,080	0.00%
2024/06/12	0	0.00	1	186.00	185.50	-1	14,206	-0.01%
2024/06/11	1	182.00	0	0.00	182.50	1	14,181	0.01%
2024/06/07	4	185.38	0	0.00	184.00	4	14,261	0.03%
2024/06/06	6	188.50	2	190.25	187.50	4	14,334	0.03%
2024/06/05	1	185.00	0	0.00	185.50	1	14,363	0.01%
2024/06/04	3	187.50	0	0.00	187.50	3	14,544	0.02%
2024/06/03	0	0.00	4	191.25	188.50	-4	14,621	-0.03%
2024/05/31	3	187.50	0	0.00	182.50	3	14,691	0.02%
2024/05/30	2	186.50	1	190.00	187.50	1	14,557	0.01%
2024/05/29	4	192.25	8	197.63	191.00	-4	14,548	-0.03%
2024/05/28	0	0.00	2	190.00	192.00	-2	14,136	-0.01%
2024/05/27	1	188.00	0	0.00	192.00	1	14,502	0.01%
2024/05/23	1	189.00	11	188.86	191.00	-10	15,954	-0.06%
2024/05/22	0	0.00	1.1	182.96	182.50	-1.1	15,873	-0.01%
2024/05/21	1	182.00	2	182.00	182.00	-1	16,037	-0.01%
2024/05/20	2	180.00	1	179.50	180.50	1	16,176	0.01%
2024/05/16	6	185.42	6	183.67	183.00	0	17,068	0.00%
2024/05/15	2	182.75	0.2	184.00	182.50	1.9	17,079	0.01%
2024/05/14	2	183.50	2	185.50	183.50	0	17,191	0.00%
2024/05/13	1	186.00	0.1	186.00	186.50	0.9	17,219	0.01%
2024/05/10	0	0.00	1	188.50	190.00	-1	17,236	-0.01%
2024/05/09	4	191.00	9	191.94	190.50	-5	17,221	-0.03%
2024/05/08	2	183.75	11.3	188.01	189.00	-9.3	17,053	-0.05%
2024/05/07	1	181.00	0.5	181.50	182.00	0.5	16,965	0.00%
2024/05/06	0.3	183.50	1	182.00	184.00	-0.7	17,182	0.00%
2024/05/03	3	177.00	0	0.00	176.00	3	17,232	0.02%
2024/05/02	1.1	179.00	0	0.00	178.00	1.1	17,587	0.01%
2024/04/30	31	186.37	32	183.19	182.00	-1	17,726	-0.01%
2024/04/29	2	183.25	2	183.99	184.00	0	17,823	0.00%
2024/04/26	31.1	184.41	29	182.50	182.50	2.1	18,070	0.01%
2024/04/25	26.1	190.35	24	184.19	184.00	2.1	18,192	0.01%
2024/04/24	0	0.00	6	184.50	187.00	-6	17,703	-0.03%
2024/04/22	1	170.50	0	0.00	167.50	1	17,483	0.01%
2024/04/19	6	171.08	0.1	172.50	170.00	5.9	17,462	0.03%
2024/04/17	5	177.00	0	0.00	179.00	5	17,275	0.03%
2024/04/16	4	177.62	3	177.50	177.00	1	17,189	0.01%
2024/04/15	4	183.75	8.3	183.06	182.50	-4.3	17,092	-0.03%
2024/04/12	0.3	193.08	0	0.00	194.00	0.3	16,828	0.00%
2024/04/10	0	192.50	1	192.00	191.50	-1	17,078	-0.01%
2024/04/09	6	193.42	1	194.00	193.50	5	17,147	0.03%
2024/04/08	7	197.93	6	198.17	199.00	1	17,073	0.01%
2024/04/03	1	193.00	3	193.50	192.00	-2	16,814	-0.01%
2024/04/01	0	0.00	4	197.50	193.00	-4	16,727	-0.02%
2024/03/29	5	193.10	5.1	191.41	191.00	-0.1	16,622	0.00%
2024/03/28	0.1	191.00	0	0.00	190.00	0.1	16,502	0.00%
2024/03/26	4	194.87	7	199.86	190.00	-3	16,579	-0.02%
2024/03/25	1.2	197.16	2	198.50	198.00	-0.8	16,372	-0.01%
2024/03/22	0.1	197.19	0	0.00	200.00	0.1	16,352	0.00%
2024/03/21	7.1	201.29	59.1	198.82	200.00	-52	16,283	-0.32%
2024/03/20	9.3	195.10	7.1	196.63	196.50	2.2	16,104	0.01%
2024/03/19	13	191.69	29	193.29	192.50	-16	15,743	-0.10%
2024/03/18	0	0.00	15.3	183.80	187.00	-15.3	15,167	-0.10%
2024/03/15	3.3	173.85	1	173.50	172.00	2.3	14,782	0.02%
2024/03/13	0	0.00	1	179.00	177.50	-1	14,974	-0.01%
2024/03/12	0	0.00	5	181.20	182.00	-5	14,884	-0.03%
2024/03/11	1	177.50	1.1	177.41	177.00	-0.1	14,746	0.00%
2024/03/08	10	175.00	10	172.50	173.50	0	14,819	0.00%
2024/03/07	2	173.00	0	0.00	172.50	2	14,725	0.01%
2024/03/06	11.1	174.05	0	0.00	174.00	11.1	14,683	0.08%
2024/03/05	1.1	178.59	1.2	179.00	178.00	-0.1	14,731	0.00%
2024/03/01	3	178.33	0	0.00	178.00	3	15,050	0.02%
2024/02/29	5	174.60	0	0.00	179.50	5	14,991	0.03%
2024/02/27	19	183.68	11	185.41	179.00	8	14,636	0.05%
2024/02/26	0	0.00	6	194.92	196.00	-6	13,782	-0.04%
2024/02/23	10	191.00	10	188.00	188.00	0	13,574	0.00%
2024/02/22	5	189.90	0	0.00	189.00	5	13,899	0.04%
2024/02/21	1	188.50	5	188.90	189.50	-4	13,926	-0.03%
2024/02/20	5	190.00	0	0.00	190.50	5	13,945	0.04%
2024/02/19	4.1	192.01	14.1	190.01	192.50	-10	13,727	-0.07%
2024/02/16	0	0.00	1	180.50	182.00	-1	13,206	-0.01%
2024/02/15	0	0.00	1	180.50	180.50	-1	13,208	-0.01%
2024/02/05	2	176.25	0.1	177.00	176.50	1.9	13,201	0.01%
2024/02/02	0	0.00	2	179.75	180.00	-2	13,273	-0.02%
2024/02/01	1	175.00	4	176.25	177.50	-3	13,239	-0.02%
2024/01/31	0	0.00	2	177.00	176.00	-2	13,263	-0.02%
2024/01/30	2	178.00	6	179.17	178.00	-4	13,303	-0.03%
2024/01/29	6	177.17	7	177.36	178.00	-1	13,226	-0.01%
2024/01/26	7	172.00	0	0.00	171.50	7	13,187	0.05%
2024/01/25	0	175.00	11	175.14	175.50	-11	13,195	-0.08%
2024/01/24	4	170.13	1	172.00	169.50	3	12,861	0.02%
2024/01/23	2	171.75	0	0.00	174.50	2	12,765	0.02%
2024/01/22	1	173.00	4	173.63	175.00	-3	12,782	-0.02%
2024/01/19	0	0.00	6	164.83	169.50	-6	12,792	-0.05%
2024/01/18	0	0.00	5	156.90	157.00	-5	12,858	-0.04%
2024/01/16	0	0.00	2	162.75	162.00	-2	13,170	-0.02%
2024/01/15	4	160.63	0	0.00	159.50	4	13,188	0.03%
2024/01/12	104	159.98	0	0.00	159.00	104	13,212	0.79%	大買/鉅額交易
2024/01/11	2.1	160.52	100	160.50	160.50	-97.9	13,277	-0.74%
2024/01/10	1	162.50	0.1	161.50	162.50	0.9	13,469	0.01%
2024/01/09	0	0.00	1	163.50	162.50	-1	13,506	-0.01%
2024/01/08	1.2	161.96	0	0.00	161.00	1.2	13,686	0.01%
2024/01/05	4	162.13	0	0.00	160.00	4	13,824	0.03%
2024/01/04	5.1	165.40	3	166.50	164.50	2.1	13,724	0.02%
2024/01/03	2	169.00	0	0.00	170.00	2	13,823	0.01%
2024/01/02	6	173.17	2	175.50	173.00	4	13,782	0.03%
2023/12/29	2	175.50	0	0.00	176.00	2	13,827	0.01%
2023/12/28	2	176.25	0	0.00	175.50	2	13,892	0.01%
2023/12/27	1	178.00	2	177.75	178.00	-1	13,959	-0.01%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/25	1	175.00	1	177.00	175.00	0	14,217	0.00%
2023/12/22	3	175.50	2	176.50	175.00	1	14,389	0.01%
2023/12/21	1	179.00	5	175.40	179.00	-4	14,380	-0.03%
2023/12/20	1	174.00	0	0.00	173.00	1	14,324	0.01%
2023/12/19	1	174.50	2	175.25	174.50	-1	14,450	-0.01%
2023/12/18	2	178.00	3	177.50	176.00	-1	14,520	-0.01%
2023/12/15	0	0.00	5	181.90	182.00	-5	14,636	-0.03%
2023/12/14	1	179.50	9	179.89	180.50	-8	14,685	-0.05%
2023/12/12	1	176.00	0	0.00	176.00	1	15,164	0.01%
2023/12/11	3	177.50	10	180.90	178.00	-7	15,193	-0.05%
2023/12/07	2	171.00	1	171.00	168.50	1	15,016	0.01%
2023/12/06	1	171.50	1	170.50	170.00	0	15,083	0.00%
2023/12/05	4	172.75	2	173.50	171.50	2	15,110	0.01%
2023/12/04	10	175.30	8	176.25	177.00	2	14,993	0.01%
2023/12/01	4	176.00	2.1	176.98	176.00	1.9	14,991	0.01%
2023/11/30	1	177.00	5	174.50	177.00	-4	14,954	-0.03%
2023/11/29	9	174.61	2.1	174.69	175.00	6.9	14,807	0.05%
2023/11/28	4	168.63	3	170.33	170.00	1	14,628	0.01%
2023/11/27	0	0.00	1	166.00	164.50	-1	14,593	-0.01%
2023/11/24	0	0.00	1	168.50	167.00	-1	14,773	-0.01%
2023/11/23	2	168.50	0	0.00	168.00	2	15,109	0.01%
2023/11/22	4	170.00	2	170.75	171.00	2	15,101	0.01%
2023/11/21	2	165.50	11.2	166.48	168.50	-9.2	15,184	-0.06%
2023/11/20	1	160.01	0	0.00	160.00	1	15,423	0.01%
2023/11/17	3	158.50	9	157.50	159.00	-6	15,336	-0.04%
2023/11/15	6	155.42	4	156.13	154.50	2	15,352	0.01%
2023/11/14	2	153.25	0	0.00	153.00	2	15,321	0.01%
2023/11/13	2	155.50	3	157.00	156.00	-1	15,446	-0.01%
2023/11/10	3	150.00	1	150.50	151.00	2	15,571	0.01%
2023/11/08	2	154.25	0	0.00	154.50	2	15,739	0.01%
2023/11/07	2	154.25	2	154.00	153.50	0	15,824	0.00%
2023/11/06	1	157.50	1.2	157.83	158.00	-0.2	16,019	0.00%
2023/11/03	3	155.17	2.3	154.28	155.50	0.7	16,388	0.00%
2023/11/02	1.1	149.95	2	148.25	151.00	-0.9	16,370	-0.01%
2023/11/01	1	144.50	0	0.00	144.50	1	16,377	0.01%
2023/10/31	1	146.98	0	0.00	143.00	1	16,639	0.01%
2023/10/30	2.1	145.29	2	145.75	145.50	0.1	17,143	0.00%
2023/10/27	2.1	149.10	3	150.00	147.00	-0.9	17,194	-0.01%
2023/10/26	3.4	150.69	0	0.00	149.00	3.4	17,353	0.02%
2023/10/25	6.2	159.52	6.1	160.32	157.00	0.1	17,380	0.00%
2023/10/24	5	155.09	2	154.50	157.00	3	17,972	0.02%
2023/10/23	10	161.50	10	158.75	158.50	0	18,580	0.00%
2023/10/20	0	0.00	2	157.00	161.00	-2	19,659	-0.01%
2023/10/19	2	160.25	0	0.00	160.00	2	20,246	0.01%
2023/10/18	3.1	162.29	0	0.00	160.00	3.1	20,714	0.02%
2023/10/17	2	168.01	3	168.00	166.50	-1	21,177	0.00%
2023/10/16	5	164.21	5	164.80	164.50	0	22,565	0.00%
2023/10/13	2	169.50	0	0.00	169.00	2	23,739	0.01%
2023/10/12	4	172.00	0	0.00	171.50	4	24,128	0.02%
2023/10/11	5	173.20	3	174.00	171.50	2	24,906	0.01%
2023/10/06	2	172.75	1	172.54	172.50	1	25,550	0.00%
2023/10/05	0	174.00	0	0.00	172.50	0	25,793	0.00%
2023/10/04	1.6	173.32	1	173.00	174.00	0.6	25,809	0.00%
2023/10/03	2.1	177.04	0	0.00	175.50	2.1	25,840	0.01%
2023/10/02	1	175.00	1	178.50	178.50	0	26,042	0.00%
2023/09/28	6.2	175.57	0	0.00	173.50	6.2	26,337	0.02%
2023/09/27	0.3	173.83	1	173.00	173.50	-0.7	26,484	0.00%
2023/09/26	0.1	178.50	0	0.00	176.00	0.1	26,457	0.00%
2023/09/25	4	178.50	0	0.00	178.50	4	26,596	0.02%
2023/09/22	3	177.49	1	180.00	181.00	2	26,579	0.01%
2023/09/21	4	180.88	0	0.00	180.50	4	26,499	0.02%
2023/09/20	3	185.33	2	183.00	183.50	1	26,558	0.00%
2023/09/19	1.1	189.00	3	188.00	188.50	-1.9	26,571	-0.01%
2023/09/18	4	185.75	0	0.00	184.50	4	26,467	0.02%
2023/09/15	2	191.00	6.2	190.10	190.50	-4.2	26,386	-0.02%
2023/09/14	0	0.00	2	186.25	186.00	-2	26,171	-0.01%
2023/09/13	2	181.50	1	182.50	181.50	1	26,200	0.00%
2023/09/12	0	0.00	3	184.83	185.00	-3	26,428	-0.01%
2023/09/11	0	0.00	1	181.00	179.50	-1	26,684	0.00%
2023/09/08	1	181.00	0	0.00	181.00	1	26,828	0.00%
2023/09/05	1.1	185.45	0	0.00	186.50	1.1	27,786	0.00%
2023/09/04	1	183.00	3	184.67	185.00	-2	28,511	-0.01%
2023/09/01	2	183.00	1	182.50	182.00	1	28,870	0.00%
2023/08/31	6	185.00	8	184.88	185.50	-2	29,026	-0.01%
2023/08/30	3	185.67	4	185.63	184.00	-1	29,139	0.00%
2023/08/29	7.2	183.21	6	184.08	184.00	1.2	29,237	0.00%
2023/08/28	1	177.50	0	0.00	176.00	1	29,112	0.00%
2023/08/25	8	182.99	8	182.44	179.50	0	29,448	0.00%
2023/08/24	9	189.72	17.2	187.72	189.00	-8.2	29,388	-0.03%
2023/08/22	13	176.19	15	173.20	176.00	-2	30,062	-0.01%
2023/08/21	0	174.00	0	0.00	172.50	0	31,063	0.00%
2023/08/18	3	174.83	3	175.17	174.50	0	31,230	0.00%
2023/08/17	3	178.17	0	0.00	180.50	3	31,514	0.01%
2023/08/16	19	177.55	18	178.44	178.00	1	31,889	0.00%
2023/08/15	7	175.29	9.2	175.57	175.50	-2.2	31,957	-0.01%
2023/08/14	2	170.26	1	168.00	170.50	1	32,426	0.00%
2023/08/11	8.4	175.40	6	175.00	174.50	2.4	32,885	0.01%
2023/08/10	4	179.86	3	179.34	177.00	1	33,081	0.00%
2023/08/09	4	184.88	7.1	185.07	184.00	-3.1	33,007	-0.01%
2023/08/08	7	180.43	7	177.71	178.50	0	32,919	0.00%
2023/08/07	8.1	178.33	6	182.00	182.00	2.1	33,012	0.01%
2023/08/04	5	177.40	6	176.75	177.50	-1	33,076	0.00%
2023/08/02	13	187.53	18.1	182.15	180.00	-5	33,196	-0.02%
2023/08/01	3.1	185.69	6	187.33	186.00	-2.9	33,560	-0.01%
2023/07/31	15.2	186.39	6	185.83	184.50	9.2	33,969	0.03%
2023/07/28	29.1	189.64	3	189.67	191.00	26.1	33,919	0.08%
2023/07/27	7	191.43	2	191.25	190.50	5	33,959	0.01%
2023/07/26	8	199.38	23.3	201.65	197.50	-15.3	33,805	-0.05%
2023/07/25	40.1	201.05	323	204.75	195.50	-282.9	33,790	-0.84%	大賣/鉅額交易
2023/07/24	13.3	197.85	16	198.84	199.50	-2.8	32,927	-0.01%
2023/07/21	9.1	190.74	1.2	190.50	190.50	7.9	32,768	0.02%
2023/07/20	18	200.58	8	200.00	196.50	10	32,526	0.03%
2023/07/19	32.2	202.72	9.2	203.60	203.00	23	32,017	0.07%
2023/07/18	5	188.40	29.3	192.77	200.00	-24.3	30,787	-0.08%
2023/07/17	5	184.30	4.4	186.27	182.00	0.6	29,625	0.00%
2023/07/14	6	185.42	6.5	186.57	187.00	-0.5	29,371	0.00%
2023/07/13	0	0.00	26.7	174.04	175.50	-26.7	28,676	-0.09%
2023/07/12	11	170.27	0	0.00	171.00	11	27,913	0.04%
2023/07/11	0.1	170.00	2	170.00	169.00	-1.9	27,712	-0.01%
2023/07/10	3.2	169.11	0	0.00	167.00	3.2	27,827	0.01%
2023/07/07	3.3	169.21	2	169.50	170.00	1.3	27,843	0.00%
2023/07/06	15.3	171.44	1	170.50	169.00	14.3	27,676	0.05%
2023/07/05	2.4	179.21	1	182.50	178.00	1.4	27,240	0.01%
2023/07/04	1	180.50	2	179.25	180.00	-1	27,075	0.00%
2023/06/30	2.1	173.31	3	173.50	176.00	-0.9	27,500	0.00%
2023/06/29	1	173.01	3	174.50	174.00	-2	28,041	-0.01%
2023/06/28	6.1	176.12	18	178.00	173.00	-11.9	28,063	-0.04%
2023/06/27	2.2	179.03	2	176.00	177.00	0.2	28,482	0.00%
2023/06/26	7.1	181.51	1	180.00	180.00	6.1	28,569	0.02%
2023/06/21	0.1	187.00	0	0.00	187.00	0.1	29,175	0.00%
2023/06/20	0.2	185.50	2.5	188.00	188.50	-2.3	29,637	-0.01%
2023/06/19	3.1	186.71	1	187.00	185.50	2.1	29,823	0.01%
2023/06/16	0.1	188.00	3.3	186.61	189.50	-3.2	30,056	-0.01%
2023/06/15	0.2	183.00	10.1	185.03	186.50	-9.9	29,855	-0.03%
2023/06/14	2	179.00	2.2	178.91	180.50	-0.2	29,629	0.00%
2023/06/13	1.1	179.32	7.2	178.96	180.00	-6.1	29,512	-0.02%
2023/06/12	1.3	172.58	5	173.20	172.50	-3.8	29,054	-0.01%
2023/06/09	4	168.00	13	171.23	171.50	-9	28,957	-0.03%
2023/06/08	20.1	168.73	4	167.63	167.00	16.1	28,788	0.06%
2023/06/07	9.1	174.89	23.7	174.91	176.00	-14.6	28,229	-0.05%
2023/06/06	9.3	178.53	1	178.50	177.00	8.3	28,025	0.03%
2023/06/05	3	180.99	2.2	182.09	181.00	0.8	28,021	0.00%
2023/06/02	5.8	181.46	3	182.17	182.00	2.8	27,967	0.01%
2023/06/01	3.2	180.22	3	181.00	181.00	0.2	27,935	0.00%
2023/05/31	2.2	180.26	0	0.00	180.50	2.2	28,316	0.01%
2023/05/30	3.1	179.84	1	178.50	180.00	2.1	28,128	0.01%
2023/05/29	8.3	182.73	2.1	184.33	182.50	6.2	28,229	0.02%
2023/05/26	15.1	188.45	13	188.19	185.50	2.1	28,279	0.01%
2023/05/25	1	177.00	16.5	177.56	180.50	-15.5	27,771	-0.06%
2023/05/24	5.1	165.06	2	166.50	167.50	3.1	26,934	0.01%
2023/05/23	0	0.00	6	165.08	167.00	-6	26,869	-0.02%
2023/05/22	9.2	162.92	22.2	163.39	161.00	-13	26,560	-0.05%
2023/05/19	5	167.60	7.1	168.78	170.00	-2.1	26,206	-0.01%
2023/05/18	2.2	168.50	1.1	169.52	167.50	1.2	26,351	0.00%
2023/05/17	2.2	163.98	4.1	164.77	165.00	-2	26,099	-0.01%
2023/05/16	3.1	160.98	6	161.08	161.00	-2.9	25,638	-0.01%
2023/05/15	3	156.50	1.2	157.00	156.00	1.9	25,354	0.01%
2023/05/12	2.1	159.88	2	159.00	160.00	0.1	25,345	0.00%
2023/05/11	5.1	158.88	4	157.75	156.00	1.1	25,166	0.00%
2023/05/10	3	156.50	3	158.50	158.00	0	25,089	0.00%
2023/05/09	2	158.25	6	158.83	160.50	-4	25,096	-0.02%
2023/05/08	17	160.21	7.3	160.14	161.00	9.7	25,088	0.04%
2023/05/05	3	150.50	20.2	151.08	152.50	-17.2	24,541	-0.07%
2023/05/04	22	146.93	5	147.20	148.50	17	24,440	0.07%
2023/05/03	1	144.50	11.2	146.19	147.00	-10.2	24,546	-0.04%
2023/05/02	6	145.00	12	147.48	143.50	-6	24,416	-0.02%
2023/04/28	2	145.00	25.6	144.15	145.00	-23.6	24,457	-0.10%
2023/04/27	5	136.20	4	136.25	136.50	1	23,763	0.00%
2023/04/26	3	138.17	13	139.00	139.00	-10	23,835	-0.04%
2023/04/25	4.2	137.55	5	139.20	135.00	-0.8	23,701	0.00%
2023/04/24	0	0.00	2	139.50	139.50	-2	23,545	-0.01%
2023/04/21	1	136.50	11	137.77	136.50	-10	23,472	-0.04%
2023/04/20	3	134.17	5	135.20	135.50	-2	23,368	-0.01%
2023/04/19	7.2	133.64	0.4	134.38	132.50	6.8	23,543	0.03%
2023/04/18	5	136.90	0.2	138.50	136.50	4.8	23,617	0.02%
2023/04/17	0	139.50	0	0.00	139.00	0	23,761	0.00%
2023/04/14	2	139.00	0.3	140.00	139.00	1.7	23,949	0.01%
2023/04/13	11	139.45	0.5	140.40	139.50	10.5	23,954	0.04%
2023/04/12	5	142.00	1	142.00	142.00	4	23,932	0.02%
2023/04/11	0	0.00	3	145.50	143.00	-3	23,978	-0.01%
2023/04/10	1	143.50	0	145.00	144.50	1	24,062	0.00%
2023/04/07	4.1	144.51	1	145.50	144.50	3.1	24,146	0.01%
2023/04/06	7.1	143.23	1	144.00	144.00	6.1	24,192	0.03%
2023/03/31	13.5	147.70	3	149.67	147.50	10.5	24,432	0.04%
2023/03/30	0	147.50	39	147.13	147.50	-39	24,442	-0.16%
2023/03/29	4.1	140.73	3	140.17	140.50	1.1	24,829	0.00%
2023/03/28	15.1	140.64	2	143.00	138.50	13.1	25,628	0.05%
2023/03/27	3.1	146.64	1	147.00	145.50	2.1	25,225	0.01%
2023/03/24	12.1	148.53	20.2	148.65	148.00	-8.1	25,244	-0.03%
2023/03/23	1.1	142.50	17.8	143.81	146.00	-16.7	24,511	-0.07%
2023/03/22	14.1	141.14	18.1	142.19	140.00	-4	24,185	-0.02%
2023/03/21	4	138.50	18.2	138.65	138.50	-14.2	24,170	-0.06%
2023/03/20	0	0.00	12	134.58	135.50	-12	23,881	-0.05%
2023/03/17	0	0.00	2	132.00	134.00	-2	24,105	-0.01%
2023/03/16	0.2	131.00	0	0.00	129.50	0.2	24,434	0.00%
2023/03/14	2	130.50	0	0.00	130.50	2	25,725	0.01%
2023/03/13	0	0.00	1	133.00	133.50	-1	26,381	0.00%
2023/03/10	9.1	132.61	2	131.50	131.50	7.1	26,488	0.03%
2023/03/09	3	137.00	0	0.00	136.00	3	27,683	0.01%
2023/03/08	0	137.00	4	136.88	137.00	-4	27,666	-0.01%
2023/03/07	1	136.01	0	0.00	136.50	1	27,869	0.00%
2023/03/06	0	137.97	6	138.75	138.50	-6	27,852	-0.02%
2023/03/03	7	136.00	16	137.06	136.50	-9	28,013	-0.03%
2023/03/02	5	132.90	10.1	133.65	134.00	-5.1	27,673	-0.02%
2023/03/01	1	131.00	4.2	128.51	131.50	-3.2	27,695	-0.01%
2023/02/24	8.1	129.14	11	130.45	128.00	-2.9	27,536	-0.01%
2023/02/23	4	135.00	11.4	133.89	134.00	-7.4	27,064	-0.03%
2023/02/22	14.2	134.53	2	134.50	133.50	12.2	27,349	0.04%
2023/02/21	2	137.00	3.1	137.34	137.50	-1.1	27,513	0.00%
2023/02/20	2	137.00	2	137.25	136.50	0	27,910	0.00%
2023/02/17	11	136.05	1	135.50	136.00	10	28,466	0.04%
2023/02/16	4	138.13	3	137.83	138.50	1	29,275	0.00%
2023/02/15	1	132.50	16	133.66	137.50	-15	30,468	-0.05%
2023/02/14	2	132.00	4	131.88	131.50	-2	30,890	-0.01%
2023/02/13	1.2	128.57	1	130.00	128.50	0.2	32,245	0.00%
2023/02/10	5.3	129.64	5	130.30	129.00	0.3	33,137	0.00%
2023/02/09	0	0.00	10	132.40	132.50	-10	33,431	-0.03%
2023/02/08	2	131.00	2	131.00	131.50	0	33,774	0.00%
2023/02/07	5	130.30	2	130.25	130.00	3	33,943	0.01%
2023/02/06	31.1	130.47	7	130.14	129.00	24.1	34,204	0.07%
2023/02/03	13	140.15	28.4	137.96	137.00	-15.4	34,062	-0.05%
2023/02/02	16	143.38	7	142.93	143.50	9	34,277	0.03%
2023/02/01	25	140.40	17.1	141.21	141.50	7.9	34,457	0.02%
2023/01/31	2	136.50	2	135.50	136.50	0	34,564	0.00%
2023/01/30	3	131.67	44.1	132.52	136.00	-41.1	35,279	-0.12%
2023/01/17	3	126.83	3	126.83	127.00	0	35,331	0.00%
2023/01/16	4.1	128.87	6	129.25	128.00	-1.9	36,209	-0.01%
2023/01/13	24	127.46	31	127.21	126.00	-7	36,404	-0.02%
2023/01/12	3	127.50	0	0.00	125.00	3	36,934	0.01%
2023/01/11	0	0.00	4	127.38	128.00	-4	37,413	-0.01%
2023/01/10	3	126.50	4	126.25	126.50	-1	37,953	0.00%
2023/01/09	10	125.40	14.5	126.00	127.50	-4.5	38,592	-0.01%
2023/01/06	359	122.50	178	120.25	123.00	181	38,463	0.47%	大買/大賣/鉅額交易
2023/01/05	127.1	119.00	102	120.49	119.00	25.1	38,437	0.07%	大買/大賣/
2023/01/04	1.4	118.79	2.5	119.40	120.00	-1.1	38,524	0.00%
2023/01/03	54.1	120.52	53	120.94	122.00	1.1	38,642	0.00%
2022/12/30	1	122.50	2	122.00	120.00	-1	38,893	0.00%
2022/12/29	8	120.75	9	120.28	121.50	-1	38,945	0.00%
2022/12/28	1.3	120.23	1	122.50	120.00	0.3	39,277	0.00%
2022/12/27	1	123.00	0	0.00	122.50	1	39,633	0.00%
2022/12/26	2	122.75	1	123.00	123.00	1	39,842	0.00%
2022/12/23	7	123.21	8.1	123.63	125.00	-1.1	40,196	0.00%
2022/12/22	168.1	123.43	206.1	121.53	122.00	-38	40,091	-0.09%	大買/大賣/
2022/12/21	386.2	122.60	379	124.04	120.50	7.2	40,102	0.02%	大買/大賣/
2022/12/20	37.8	128.53	58	131.68	126.50	-20.2	39,454	-0.05%
2022/12/19	3.4	141.04	0.2	140.50	140.50	3.2	38,921	0.01%
2022/12/16	19.2	143.16	0	0.00	142.00	19.2	38,881	0.05%
2022/12/15	2	148.50	1	147.50	149.00	1	38,834	0.00%
2022/12/14	7.1	147.15	50	147.00	147.50	-42.9	38,939	-0.11%
2022/12/13	3.4	148.58	52	148.00	146.00	-48.6	39,001	-0.12%
2022/12/12	1	148.50	1	150.00	150.00	0	38,827	0.00%
2022/12/09	25	148.64	2	151.00	149.50	23	39,005	0.06%
2022/12/08	30	150.15	18	149.22	149.50	12	38,854	0.03%
2022/12/07	33.3	155.09	7	150.93	150.00	26.3	38,833	0.07%
2022/12/06	15	165.13	8	165.88	163.00	7	38,234	0.02%
2022/12/05	9	165.89	13.3	165.93	166.00	-4.3	38,054	-0.01%
2022/12/02	9	160.00	1.1	159.53	160.50	7.9	37,559	0.02%
2022/12/01	11.1	162.58	35	163.49	159.50	-23.9	37,807	-0.06%
2022/11/30	0.1	153.00	10	154.05	155.50	-9.9	36,551	-0.03%
2022/11/29	8.2	151.32	0.2	154.00	151.00	8.1	36,655	0.02%
2022/11/28	3	155.34	3	154.33	155.50	0	36,801	0.00%
2022/11/25	12.1	158.75	7	156.50	156.50	5.1	37,569	0.01%
2022/11/24	7	154.43	7.1	155.92	157.50	-0.1	37,308	0.00%
2022/11/23	3.2	155.66	0	0.00	153.50	3.2	37,153	0.01%
2022/11/22	1	155.02	1	157.50	156.00	0	37,179	0.00%
2022/11/21	3	155.50	3.1	156.82	157.00	-0.1	37,057	0.00%
2022/11/18	26	156.96	3.3	157.20	154.00	22.7	36,990	0.06%
2022/11/17	26	160.60	13	158.77	158.50	13	36,745	0.04%
2022/11/16	4	159.25	7	159.71	161.50	-3	36,811	-0.01%
2022/11/15	5	159.00	115	157.37	161.00	-110	36,767	-0.30%	大賣/鉅額交易
2022/11/14	20	159.65	39	160.05	158.50	-19	36,487	-0.05%
2022/11/11	5	158.70	22.2	160.36	158.00	-17.2	35,903	-0.05%
2022/11/10	17.1	144.85	7.1	145.83	147.00	10	34,562	0.03%
2022/11/09	101.3	139.01	18.3	142.50	145.00	83	34,019	0.24%	大買/
2022/11/08	10.4	133.72	26	133.17	133.00	-15.6	33,249	-0.05%
2022/11/07	9	128.50	13.3	128.44	128.00	-4.3	32,763	-0.01%
2022/11/04	7.1	127.16	8	127.81	129.00	-0.9	32,663	0.00%
2022/11/03	1.1	125.73	3.2	127.37	127.50	-2.1	32,429	-0.01%
2022/11/02	15.1	126.48	9	127.17	127.50	6.1	32,426	0.02%
2022/11/01	8.1	124.94	8	124.38	125.00	0.1	32,127	0.00%
2022/10/31	11	124.27	12	124.04	124.50	-1	32,406	0.00%
2022/10/28	11	121.82	16	121.81	122.50	-5	32,386	-0.02%
2022/10/27	16	120.06	24	119.85	120.50	-8	32,343	-0.02%
2022/10/26	29	119.40	12	118.96	118.50	17	32,566	0.05%
2022/10/25	10.1	121.91	8	121.38	121.50	2.1	32,418	0.01%
2022/10/24	9	124.11	25.6	124.11	122.00	-16.6	32,909	-0.05%
2022/10/21	14	118.18	13	117.04	116.50	1	33,140	0.00%
2022/10/20	129	118.64	8	116.19	116.50	121	33,587	0.36%	大買/鉅額交易
2022/10/19	17	123.76	120	123.08	122.50	-103	33,184	-0.31%	大賣/鉅額交易
2022/10/18	12	123.25	13	121.04	121.00	-1	32,816	0.00%
2022/10/17	12	115.79	0	0.00	119.50	12	32,568	0.04%
2022/10/14	1	115.00	1	117.50	118.00	0	32,329	0.00%
2022/10/13	0.1	109.50	1	108.00	107.50	-0.9	32,698	0.00%
2022/10/12	19	112.66	20	113.08	113.00	-1	32,790	0.00%
2022/10/11	8.2	113.95	10	112.45	112.00	-1.8	32,949	-0.01%
2022/10/07	1.1	120.05	0	0.00	120.00	1.1	33,045	0.00%
2022/10/06	10	122.75	11	123.55	123.50	-1	33,041	0.00%
2022/10/05	16.1	123.46	12	121.71	121.50	4.1	33,122	0.01%
2022/10/04	5	121.00	8	122.56	122.50	-3	32,909	-0.01%
2022/10/03	10	116.25	13	117.23	117.50	-3	32,733	-0.01%
2022/09/30	5	113.20	4	115.63	117.50	1	33,043	0.00%
2022/09/29	0	0.00	1	113.50	113.00	-1	33,152	0.00%
2022/09/28	15	118.30	6.1	115.41	115.00	8.9	33,183	0.03%
2022/09/27	2	122.98	3	120.83	123.50	-1	33,283	0.00%
2022/09/26	2	118.25	1	119.00	118.00	1	33,442	0.00%
2022/09/23	9	124.61	13	123.00	123.00	-4	33,728	-0.01%
2022/09/22	0	123.75	4.1	124.25	124.00	-4.1	33,827	-0.01%
2022/09/21	1.1	127.90	5	128.50	127.50	-3.9	33,785	-0.01%
2022/09/20	1.3	129.02	1	131.00	129.00	0.3	34,024	0.00%
2022/09/19	2	133.00	0	0.00	131.50	2	34,086	0.01%
2022/09/16	0	133.00	0	0.00	130.00	0	34,195	0.00%
2022/09/15	8	135.68	7	134.71	133.00	1	34,302	0.00%
2022/09/14	22.2	133.90	27	134.81	135.50	-4.8	34,700	-0.01%
2022/09/13	18	140.91	14	139.11	139.00	4	34,961	0.01%
2022/09/12	6	144.00	7.1	143.15	142.50	-1.1	35,100	0.00%
2022/09/08	20	139.45	6	139.25	139.50	14	36,276	0.04%
2022/09/07	7	137.99	11.1	138.28	139.00	-4.1	37,968	-0.01%
2022/09/06	11	141.41	20	139.95	139.00	-9	38,164	-0.02%
2022/09/05	14	140.61	13.2	138.57	138.00	0.8	38,203	0.00%
2022/09/02	11.3	138.47	6	138.08	138.50	5.3	38,114	0.01%
2022/09/01	43.1	143.06	23	137.80	138.00	20.1	37,632	0.05%
2022/08/31	7	151.14	11	151.59	151.50	-4	36,962	-0.01%
2022/08/30	12	152.25	12	152.96	153.00	0	37,023	0.00%
2022/08/29	26	149.83	16	151.13	151.50	10	37,115	0.03%
2022/08/26	10	157.55	13	157.19	156.50	-3	36,956	-0.01%
2022/08/25	21	155.79	22	154.77	154.50	-1	37,138	0.00%
2022/08/24	9	154.44	15	154.33	154.50	-6	37,485	-0.02%
2022/08/23	23	158.04	11.4	156.46	154.50	11.6	37,409	0.03%
2022/08/22	12	164.96	17	164.29	163.50	-5	37,361	-0.01%
2022/08/19	17	161.12	22	163.30	163.50	-5	37,206	-0.01%
2022/08/18	16	155.72	17	158.76	160.00	-1	37,362	0.00%
2022/08/17	22	160.77	21	159.10	159.00	1	37,299	0.00%
2022/08/16	8	162.56	1	162.50	162.50	7	37,334	0.02%
2022/08/15	12	162.75	36.1	163.84	163.50	-24.1	37,170	-0.06%
2022/08/12	9	156.78	15	157.33	158.00	-6	36,528	-0.02%
2022/08/11	15.1	154.19	15	153.00	152.50	0.1	36,305	0.00%
2022/08/10	11	153.73	12	150.58	150.00	-1	36,250	0.00%
2022/08/09	13	153.69	10.1	153.50	154.00	3	36,220	0.01%
2022/08/08	9	149.17	9	151.56	153.00	0	36,151	0.00%
2022/08/05	11.3	150.92	13	150.77	150.50	-1.8	36,140	0.00%
2022/08/04	14.4	146.54	10	146.20	146.00	4.4	35,785	0.01%
2022/08/03	17	147.38	10	146.60	147.50	7	35,343	0.02%
2022/08/02	10.4	150.57	6.2	147.88	148.00	4.3	35,063	0.01%
2022/08/01	20.1	155.92	18	153.92	155.00	2.1	34,607	0.01%
2022/07/29	55.4	159.11	37.1	158.05	158.50	18.3	34,030	0.05%
2022/07/28	32.7	168.26	7	163.93	162.00	25.7	33,366	0.08%
2022/07/27	9	173.56	8.6	178.20	179.50	0.4	32,397	0.00%
2022/07/26	5.6	167.98	0	0.00	170.00	5.6	31,648	0.02%
2022/07/25	1.3	175.19	8	174.88	176.00	-6.7	31,695	-0.02%
2022/07/22	6	177.83	10.1	177.40	177.00	-4.1	32,085	-0.01%
2022/07/21	2.2	174.76	10	175.25	177.50	-7.8	32,633	-0.02%
2022/07/20	9	168.56	11	169.09	170.50	-2	32,356	-0.01%
2022/07/19	4	165.75	5.1	164.93	164.00	-1.1	31,985	0.00%
2022/07/18	11.1	161.66	14	162.61	163.50	-2.9	31,886	-0.01%
2022/07/15	9	154.44	19	155.84	156.50	-10	31,603	-0.03%
2022/07/13	4.5	152.44	1	156.50	149.50	3.5	31,220	0.01%
2022/07/11	2.5	154.40	1	158.50	153.00	1.5	31,094	0.00%
2022/07/08	20	157.20	3	159.33	157.50	17	30,828	0.06%
2022/07/07	17	155.50	9	154.17	156.50	8	30,399	0.03%
2022/07/06	2.2	150.91	50	150.30	147.50	-47.8	30,012	-0.16%
2022/07/05	5	153.80	3	155.17	153.50	2	29,996	0.01%
2022/07/04	11	151.05	14	150.29	149.00	-3	29,582	-0.01%
2022/07/01	14	148.47	11	149.50	146.00	3	29,430	0.01%
2022/06/30	7	158.29	5	158.80	158.50	2	29,122	0.01%
2022/06/29	4.1	161.46	6	161.50	162.50	-1.9	29,127	-0.01%
2022/06/28	18.3	161.89	10	157.75	161.00	8.3	29,070	0.03%
2022/06/27	7	168.50	13	169.96	167.50	-6	29,029	-0.02%
2022/06/24	6	160.75	2.1	160.50	160.50	3.9	28,920	0.01%
2022/06/23	9	159.22	10	158.55	159.00	-1	28,778	0.00%
2022/06/22	18.1	163.28	8	161.81	158.00	10.1	28,839	0.04%
2022/06/21	5	169.00	8.2	167.61	169.50	-3.1	28,464	-0.01%
2022/06/20	8	161.56	27.6	160.78	157.50	-19.6	28,086	-0.07%
2022/06/17	25.1	163.41	14	163.21	166.00	11.1	27,775	0.04%
2022/06/16	22.5	176.57	17.5	174.23	165.50	5	26,598	0.02%
2022/06/15	33.6	187.53	18	185.54	183.00	15.6	24,896	0.06%
2022/06/14	6.2	197.77	2.5	201.30	201.50	3.7	24,619	0.01%
2022/06/13	19.1	200.09	2	199.50	200.00	17.1	24,809	0.07%
2022/06/10	0	0.00	0.5	207.00	206.50	-0.5	25,100	0.00%
2022/06/09	5.1	206.59	7	207.07	206.50	-1.9	25,540	-0.01%
2022/06/08	2	204.50	1	202.00	204.50	1	25,585	0.00%
2022/06/07	2.1	200.26	0	0.00	200.00	2.1	25,898	0.01%
2022/06/06	5	205.80	0	0.00	203.50	5	26,165	0.02%
2022/06/02	3.1	202.84	11	204.05	203.50	-7.9	26,590	-0.03%
2022/06/01	11.1	206.99	122	207.52	205.50	-110.9	26,890	-0.41%	大賣/鉅額交易
2022/05/31	122	214.07	3.2	214.19	215.50	118.8	26,755	0.44%	大買/鉅額交易
2022/05/30	3	212.50	15.1	211.61	213.00	-12.1	26,804	-0.05%
2022/05/27	1.1	202.55	4	204.00	201.50	-2.9	26,707	-0.01%
2022/05/26	15.3	204.64	1.1	203.00	201.50	14.2	27,153	0.05%
2022/05/25	7.1	206.39	18.2	204.71	213.00	-11.1	27,629	-0.04%
2022/05/24	5.4	206.95	1	204.50	204.00	4.4	28,654	0.02%
2022/05/23	5	217.30	0	0.00	216.00	5	28,816	0.02%
2022/05/20	5	219.30	5.1	219.20	217.00	-0.1	29,177	0.00%
2022/05/19	12.2	216.02	3.1	217.69	219.00	9.1	29,942	0.03%
2022/05/18	5	223.70	12.2	225.89	222.50	-7.2	30,060	-0.02%
2022/05/17	1	214.50	1.2	217.26	219.50	-0.2	30,272	0.00%
2022/05/16	6.1	219.71	7	221.86	214.50	-1	30,309	0.00%
2022/05/13	5	214.30	3	214.83	215.00	2	30,139	0.01%
2022/05/12	2.1	211.00	3	210.00	208.50	-1	30,285	0.00%
2022/05/11	2.2	212.31	0	0.00	212.00	2.2	30,484	0.01%
2022/05/10	4.1	208.00	7.1	212.97	216.50	-3.1	30,940	-0.01%
2022/05/09	5	213.00	5	213.00	211.00	0	30,922	0.00%
2022/05/06	5	209.20	161	210.66	208.00	-156	30,785	-0.51%	大賣/鉅額交易
2022/05/05	171.4	225.43	10.2	225.45	218.00	161.2	30,673	0.53%	大買/鉅額交易
2022/05/04	14	217.89	12	216.67	217.50	2	30,545	0.01%
2022/05/03	12	212.63	3	213.83	213.50	9	30,705	0.03%
2022/04/29	13	210.15	15	212.33	213.00	-2	31,125	-0.01%
2022/04/28	22.1	209.70	12	211.25	205.50	10.1	30,759	0.03%
2022/04/27	22	207.48	34	209.46	216.50	-12	30,313	-0.04%
2022/04/26	15	199.97	10	200.55	199.50	5	29,572	0.02%
2022/04/25	15	201.73	7	203.86	202.00	8	29,559	0.03%
2022/04/22	14	210.57	6	210.83	210.00	8	29,503	0.03%
2022/04/21	1.4	217.71	5	219.00	220.00	-3.6	29,467	-0.01%
2022/04/20	2	218.75	11.2	217.35	220.00	-9.2	29,621	-0.03%
2022/04/19	167	210.60	1	212.00	210.50	166	29,648	0.56%	大買/鉅額交易
2022/04/18	3	201.17	5	208.30	206.50	-2	29,942	-0.01%
2022/04/15	11.3	208.60	2	213.00	205.00	9.3	30,175	0.03%
2022/04/14	5	219.40	1	218.00	217.50	4	30,373	0.01%
2022/04/13	3	215.17	1	217.00	216.50	2	30,535	0.01%
2022/04/12	4.3	215.96	1	220.00	215.00	3.3	30,631	0.01%
2022/04/11	10.2	218.32	3	219.83	213.50	7.2	30,835	0.02%
2022/04/08	6	229.50	4.1	228.92	231.00	2	30,643	0.01%
2022/04/07	5.2	231.20	1	233.00	227.00	4.2	30,609	0.01%
2022/04/06	7.1	232.73	0	0.00	230.50	7.1	30,340	0.02%
2022/04/01	12.1	243.37	10	243.65	243.50	2.1	30,397	0.01%
2022/03/31	4	246.24	11	247.73	249.00	-7	30,462	-0.02%
2022/03/30	4	249.00	8.1	249.25	248.50	-4.1	31,026	-0.01%
2022/03/29	0	0.00	42.1	244.16	244.00	-42.1	30,997	-0.14%
2022/03/28	4	238.88	3	240.00	241.00	1	30,908	0.00%
2022/03/25	6	242.82	16.5	241.95	246.00	-10.4	30,920	-0.03%
2022/03/24	6	238.17	4	239.63	238.50	2	31,276	0.01%
2022/03/23	2	237.75	3.1	238.51	239.00	-1.1	31,287	0.00%
2022/03/22	3	228.00	2.3	229.17	232.00	0.8	31,155	0.00%
2022/03/21	11	225.86	4.2	226.93	226.00	6.8	31,103	0.02%
2022/03/18	3	219.50	0.1	219.00	219.50	3	31,121	0.01%
2022/03/17	0.1	224.50	9.2	223.86	225.50	-9.2	31,208	-0.03%
2022/03/16	7	214.93	4	218.75	212.50	3	31,179	0.01%
2022/03/15	3.2	217.91	1	218.00	217.50	2.2	31,113	0.01%
2022/03/14	6.2	229.57	1.1	238.41	225.00	5.1	31,009	0.02%
2022/03/11	7	235.86	0	0.00	235.50	7	30,728	0.02%
2022/03/10	4	237.13	5.4	239.44	241.00	-1.4	30,780	0.00%
2022/03/09	4.1	222.35	4.2	225.24	227.00	-0.1	30,999	0.00%
2022/03/08	11.1	220.63	6	221.58	216.00	5.1	30,961	0.02%
2022/03/07	10.6	226.54	13	235.42	222.00	-2.4	31,407	-0.01%
2022/03/04	3.1	249.08	3.1	248.42	245.00	0	31,477	0.00%
2022/03/03	5	249.50	3	252.17	246.00	2	31,984	0.01%
2022/03/02	8	246.69	4.3	248.49	250.00	3.7	32,633	0.01%
2022/03/01	15.3	251.75	5.1	251.76	246.50	10.2	32,721	0.03%
2022/02/25	11.1	256.72	21.2	256.48	254.00	-10.1	32,163	-0.03%
2022/02/24	30	239.90	20.7	246.57	243.00	9.3	31,324	0.03%
2022/02/23	5.1	235.59	3	238.33	240.50	2.1	30,098	0.01%
2022/02/21	7.1	239.46	1.1	238.45	237.50	6	29,981	0.02%
2022/02/18	10.3	242.90	15.2	241.02	242.00	-4.9	29,739	-0.02%
2022/02/17	5	232.40	5.1	237.24	234.50	-0.1	29,288	0.00%
2022/02/16	1	236.50	5	232.90	233.50	-4	29,726	-0.01%
2022/02/15	1.1	225.72	10	224.80	222.50	-8.9	29,955	-0.03%
2022/02/14	1.3	216.46	1	216.00	217.50	0.3	30,312	0.00%
2022/02/11	1	218.00	4	223.25	222.00	-3	30,787	-0.01%
2022/02/10	4.5	221.33	1	220.99	217.50	3.5	31,135	0.01%
2022/02/09	2	220.00	7.8	214.94	221.50	-5.8	31,084	-0.02%
2022/02/08	4	205.63	4	207.88	205.50	0	31,235	0.00%
2022/02/07	0	0.00	1	200.50	203.00	-1	31,609	0.00%
2022/01/26	5	200.10	2	201.50	200.00	3	32,474	0.01%
2022/01/25	16.4	201.50	2	202.25	200.50	14.4	33,702	0.04%
2022/01/24	1	199.50	6	203.08	207.00	-5	34,432	-0.01%
2022/01/21	14.4	209.89	5	207.80	201.00	9.4	35,464	0.03%
2022/01/20	5	216.20	6	218.17	222.00	-1	36,943	0.00%
2022/01/19	7.2	215.44	6	215.67	215.50	1.2	37,518	0.00%
2022/01/18	1	227.00	6	224.25	222.00	-5	38,503	-0.01%
2022/01/17	10	223.50	4	223.13	221.50	6	39,119	0.02%
2022/01/14	5.1	214.29	5	215.00	220.00	0.1	39,465	0.00%
2022/01/13	1	213.00	2	216.75	218.00	-1	39,962	0.00%
2022/01/12	2.3	214.39	8	215.25	216.00	-5.7	41,611	-0.01%
2022/01/11	1.1	208.73	5	209.70	208.50	-3.9	42,418	-0.01%
2022/01/10	9	211.17	3	212.50	209.50	6	42,602	0.01%
2022/01/07	2.2	216.27	5	216.40	217.50	-2.8	42,644	-0.01%
2022/01/06	10.2	223.52	0	0.00	221.00	10.2	42,499	0.02%
2022/01/05	7	232.93	0	0.00	230.00	7	42,443	0.02%
2022/01/04	10	234.05	5	236.80	237.00	5	42,333	0.01%
2022/01/03	3	235.33	6	238.50	231.00	-3	42,224	-0.01%
2021/12/30	5	231.80	2	233.75	231.00	3	42,145	0.01%
2021/12/29	4	236.13	0	0.00	233.00	4	42,103	0.01%
2021/12/28	0	0.00	3	238.50	239.00	-3	42,363	-0.01%
2021/12/27	6.1	240.15	2	242.50	236.00	4.1	42,571	0.01%
2021/12/24	3	239.33	4.1	238.00	239.00	-1.1	42,333	0.00%
2021/12/23	20.1	237.36	7	235.79	240.00	13.1	42,380	0.03%
2021/12/22	1	224.00	7	226.07	227.50	-6	41,890	-0.01%
2021/12/21	6	218.00	11	219.55	222.50	-5	41,888	-0.01%
2021/12/20	9	219.78	2	221.50	218.00	7	42,008	0.02%
2021/12/17	16	222.38	12	222.83	222.00	4	41,913	0.01%
2021/12/16	1	222.50	10	224.50	225.00	-9	41,271	-0.02%
2021/12/15	1	217.00	6	221.83	221.50	-5	41,202	-0.01%
2021/12/14	4	216.75	2	218.50	216.00	2	41,149	0.00%
2021/12/13	4	221.13	1	224.50	220.50	3	41,250	0.01%
2021/12/10	4	219.63	6.1	221.95	224.50	-2.1	41,011	-0.01%
2021/12/09	5	221.30	2	223.25	218.00	3	40,704	0.01%
2021/12/08	3	222.83	8	223.19	221.00	-5	40,307	-0.01%
2021/12/07	10	219.50	12	221.75	216.50	-2	40,093	0.00%
2021/12/06	5	217.90	4	219.50	219.00	1	39,898	0.00%
2021/12/03	8	216.56	2	217.00	217.50	6	40,230	0.01%
2021/12/02	15.1	219.34	5.1	220.36	213.00	10.1	40,435	0.02%
2021/12/01	2.1	223.01	0	0.00	223.50	2.1	40,183	0.01%
2021/11/30	4	220.50	10	222.95	228.00	-6	40,365	-0.01%
2021/11/29	14	207.32	9.4	208.14	213.00	4.6	39,603	0.01%
2021/11/26	13.2	206.30	6	207.75	207.50	7.2	39,141	0.02%
2021/11/25	16	204.09	31.1	205.49	210.50	-15.1	38,392	-0.04%
2021/11/24	4	198.50	4	200.50	198.50	0	37,769	0.00%
2021/11/23	4	196.25	3	197.00	197.00	1	37,719	0.00%
2021/11/22	3	191.50	8	194.00	196.00	-5	37,712	-0.01%
2021/11/19	5	195.00	5	194.80	195.50	0	37,944	0.00%
2021/11/18	4	192.75	0	0.00	192.50	4	37,931	0.01%
2021/11/17	4	195.25	2	196.75	198.00	2	37,752	0.01%
2021/11/16	6.1	193.82	5	195.80	195.00	1.1	37,770	0.00%
2021/11/15	13.1	199.32	5	201.70	196.00	8.1	37,550	0.02%
2021/11/12	9	203.17	13	203.04	202.00	-4	37,218	-0.01%
2021/11/11	10	197.50	4	198.88	195.00	6	36,710	0.02%
2021/11/10	7	193.86	14.1	196.37	199.50	-7.1	36,293	-0.02%
2021/11/09	17	194.56	18	195.95	192.50	-1	36,056	0.00%
2021/11/08	6	188.58	1	188.00	190.00	5	35,453	0.01%
2021/11/05	6	187.42	7	191.21	195.00	-1	35,339	0.00%
2021/11/04	7	192.57	28	191.88	190.00	-21	34,840	-0.06%
2021/11/03	26.1	186.15	7	185.43	187.50	19.1	34,226	0.06%
2021/11/02	13	195.39	15	194.77	196.00	-2	33,303	-0.01%
2021/11/01	25	191.52	13	192.15	189.00	12	32,188	0.04%
2021/10/29	10	182.66	13	184.42	190.00	-3	31,402	-0.01%
2021/10/28	28	177.73	35.1	178.49	178.50	-7	30,448	-0.02%
2021/10/27	1	169.50	37.5	170.61	171.50	-36.5	28,531	-0.13%
2021/10/26	38	156.04	15	156.73	156.00	23	28,742	0.08%
2021/10/25	12	150.08	120	145.06	150.50	-108	29,124	-0.37%	大賣/鉅額交易
2021/10/22	102	144.97	3	144.33	143.50	99	29,002	0.34%	大買/
2021/10/21	4	141.25	2	144.50	142.00	2	28,860	0.01%
2021/10/20	19	144.66	10.1	146.75	145.50	8.9	28,646	0.03%
2021/10/19	5	136.20	45	137.57	141.50	-40	27,469	-0.15%
2021/10/18	12	129.50	11	129.55	129.00	1	27,003	0.00%
2021/10/15	4	126.50	7	124.72	126.00	-3	27,093	-0.01%
2021/10/14	0	0.00	1	117.50	117.00	-1	26,922	0.00%
2021/10/13	3	117.84	1	118.00	116.00	2	26,806	0.01%
2021/10/12	14	124.50	2	126.94	124.00	12	26,618	0.05%
2021/10/08	3	129.00	6.1	129.41	130.00	-3.1	26,985	-0.01%
2021/10/07	3	126.67	2	127.25	126.50	1	27,350	0.00%
2021/10/06	0	0.00	1	122.00	121.50	-1	27,579	0.00%
2021/10/05	2	122.77	1	125.00	125.50	1	28,182	0.00%
2021/10/04	2	124.75	0	0.00	122.50	2	28,552	0.01%
2021/10/01	14	128.82	2	127.50	127.50	12	29,957	0.04%
2021/09/30	0	0.00	2	131.75	132.00	-2	30,758	-0.01%
2021/09/29	13	131.58	0.3	131.50	131.00	12.7	30,847	0.04%
2021/09/28	2	132.00	3	134.50	137.00	-1	31,223	0.00%
2021/09/27	8	138.94	2	139.25	138.00	6	31,120	0.02%
2021/09/24	0	0.00	2	144.00	143.00	-2	31,299	-0.01%
2021/09/23	5.3	143.96	8	144.81	142.00	-2.7	31,283	-0.01%
2021/09/22	8.2	142.00	1	143.00	141.00	7.2	31,298	0.02%
2021/09/17	1	143.50	1	146.00	147.50	0	31,413	0.00%
2021/09/16	1	146.00	2	146.25	145.50	-1	31,702	0.00%
2021/09/15	0.1	142.00	0	0.00	141.50	0.1	32,148	0.00%
2021/09/14	0.1	144.00	0	0.00	142.50	0.1	32,906	0.00%
2021/09/13	0	0.00	1	145.00	144.50	-1	34,201	0.00%
2021/09/10	2	142.25	2	143.25	145.50	0	34,822	0.00%
2021/09/09	1	145.00	2	143.50	144.00	-1	35,693	0.00%
2021/09/08	17.2	141.89	9	142.17	143.00	8.2	36,309	0.02%
2021/09/07	7	147.93	7.4	147.97	148.50	-0.4	36,278	0.00%
2021/09/06	6	155.25	11	154.41	154.50	-5	36,028	-0.01%
2021/09/03	7	153.07	16	152.41	155.00	-9	36,071	-0.02%
2021/09/02	4	148.88	10.4	149.58	147.50	-6.4	36,138	-0.02%
2021/09/01	7	147.57	10	148.55	148.50	-3	36,936	-0.01%
2021/08/31	5.3	146.65	0	0.00	147.50	5.3	38,702	0.01%
2021/08/30	3.2	146.06	6	148.08	148.00	-2.8	40,199	-0.01%
2021/08/27	6.2	143.05	26	143.67	144.50	-19.8	40,642	-0.05%
2021/08/26	6	141.00	2	141.50	139.50	4	41,119	0.01%
2021/08/25	8	142.88	18.1	142.62	142.50	-10.1	41,272	-0.02%
2021/08/24	4.1	139.02	7	138.93	136.50	-2.9	41,305	-0.01%
2021/08/23	2	137.50	2	137.50	138.00	0	41,850	0.00%
2021/08/20	0	0.00	3	134.00	134.00	-3	41,914	-0.01%
2021/08/19	11	133.50	0	0.00	131.00	11	41,943	0.03%
2021/08/17	7	130.14	12.2	132.81	128.50	-5.2	42,183	-0.01%
2021/08/16	0	0.00	1	136.00	136.50	-1	42,389	0.00%
2021/08/13	11	138.63	4.2	136.32	135.00	6.8	42,727	0.02%
2021/08/12	3.5	140.14	4	141.13	142.00	-0.5	42,740	0.00%
2021/08/11	4.2	137.12	0	0.00	138.50	4.2	42,965	0.01%
2021/08/10	5.4	141.50	2.1	141.00	141.00	3.3	43,419	0.01%
2021/08/09	5	146.10	10	146.00	145.00	-5	43,941	-0.01%
2021/08/06	4	145.75	0	0.00	146.00	4	44,561	0.01%
2021/08/05	29.1	149.44	11.1	150.32	148.50	18	44,987	0.04%
2021/08/04	8	147.63	5	147.10	147.00	3	45,362	0.01%
2021/08/03	11	147.59	23	148.15	150.00	-12	45,466	-0.03%
2021/08/02	3	145.00	2	146.00	145.50	1	45,164	0.00%
2021/07/30	16.1	147.56	2	147.50	146.00	14.1	45,517	0.03%
2021/07/29	9.2	148.08	33.4	149.29	151.50	-24.2	45,311	-0.05%
2021/07/28	17.3	134.70	12	133.42	138.00	5.3	44,177	0.01%
2021/07/27	14	141.36	10	140.95	142.00	4	44,252	0.01%
2021/07/26	5	140.51	11	144.73	146.00	-6	44,447	-0.01%
2021/07/23	18	142.78	6	141.17	139.50	12	45,863	0.03%
2021/07/22	5	143.30	26	145.38	146.50	-21	45,892	-0.05%
2021/07/21	17	141.88	11	138.82	137.50	6	45,871	0.01%
2021/07/20	17	141.97	10.1	143.10	141.50	6.9	46,677	0.01%
2021/07/19	22	143.23	10	142.40	142.00	12	46,741	0.03%
2021/07/16	11	143.64	10	143.60	143.50	1	46,909	0.00%
2021/07/15	8	143.44	5	143.70	143.50	3	46,916	0.01%
2021/07/14	9	141.94	20	142.05	143.00	-11	46,657	-0.02%
2021/07/13	4.1	139.77	16	140.41	136.00	-12	46,685	-0.03%
2021/07/12	37	143.82	14	140.96	140.50	23	46,350	0.05%
2021/07/09	19.1	141.43	12	142.83	142.50	7.1	45,699	0.02%
2021/07/08	35	141.47	23	143.26	141.00	12	45,170	0.03%
2021/07/07	16	135.44	22.1	136.82	137.00	-6.1	43,617	-0.01%
2021/07/06	0	0.00	7	134.57	132.50	-7	42,823	-0.02%
2021/07/05	18	132.14	16	131.97	132.00	2	42,622	0.00%
2021/07/02	4.3	127.15	8	126.31	126.50	-3.7	42,212	-0.01%
2021/07/01	7	123.85	6	123.25	123.50	1	42,277	0.00%
2021/06/30	1	129.00	2	129.25	129.00	-1	42,027	0.00%
2021/06/29	1	129.50	2	128.00	127.50	-1	42,316	0.00%
2021/06/28	3	127.50	11	129.00	129.00	-8	42,459	-0.02%
2021/06/25	25	128.38	3	129.99	127.50	22	43,049	0.05%
2021/06/24	11	131.36	5	131.60	131.00	6	42,902	0.01%
2021/06/23	27	134.33	19	134.42	132.00	8	42,736	0.02%
2021/06/22	42	137.00	56.1	136.22	134.50	-14.1	42,414	-0.03%
2021/06/21	27	131.37	23	131.96	131.00	4	41,300	0.01%
2021/06/18	19.1	133.79	9	135.00	130.00	10.1	40,949	0.02%
2021/06/17	4	130.50	16	131.03	134.00	-12	40,204	-0.03%
2021/06/16	3	127.00	2	130.00	126.00	1	39,790	0.00%
2021/06/15	3	126.67	3	127.17	127.00	0	39,540	0.00%
2021/06/11	6	125.92	4	125.00	124.50	2	39,293	0.01%
2021/06/10	12	127.75	16	127.44	129.00	-4	38,866	-0.01%
2021/06/09	26	128.79	18	128.81	127.00	8	38,364	0.02%
2021/06/08	36	130.32	36	129.32	125.50	0	37,625	0.00%
2021/06/07	7	123.14	26	124.48	127.50	-19	35,915	-0.05%
2021/06/04	4.1	117.27	0	119.00	117.50	4.1	34,528	0.01%
2021/06/03	1.1	116.25	44	116.70	121.50	-42.9	34,260	-0.13%
2021/06/02	18	112.67	6	115.08	110.50	12	33,571	0.04%
2021/06/01	14	112.82	10	113.65	113.00	4	33,590	0.01%
2021/05/31	1	107.00	17	110.44	112.50	-16	33,698	-0.05%
2021/05/28	1	105.50	5	105.30	104.50	-4	33,554	-0.01%
2021/05/27	9	100.06	0	0.00	101.00	9	33,888	0.03%
2021/05/26	6	103.50	1	103.00	103.00	5	34,331	0.01%
2021/05/25	2	105.50	3	107.00	105.50	-1	35,061	0.00%
2021/05/24	3	101.67	3	102.00	103.50	0	36,108	0.00%
2021/05/21	1	98.10	4	98.70	100.50	-3	37,302	-0.01%
2021/05/20	3	96.63	0	0.00	94.60	3	37,401	0.01%
2021/05/19	3	98.60	3	98.37	98.10	0	37,295	0.00%
2021/05/18	12	98.05	19	99.07	99.70	-7	37,232	-0.02%
2021/05/17	12	96.18	9	94.36	93.10	3	37,215	0.01%
2021/05/14	10	100.17	9	99.94	95.00	1	37,677	0.00%
2021/05/13	21	93.97	4	93.15	94.60	17	38,375	0.04%
2021/05/12	2	96.85	1	89.80	91.20	1	38,151	0.00%
2021/05/10	4	102.38	1	108.00	101.50	3	37,896	0.01%
2021/05/07	3	106.50	5	107.10	106.50	-2	37,982	-0.01%
2021/05/06	2	104.50	6	105.67	106.50	-4	37,971	-0.01%
2021/05/05	3	100.30	3	101.33	99.00	0	37,700	0.00%
2021/05/04	7	101.87	4	102.63	104.50	3	37,873	0.01%
2021/05/03	11	112.05	1	116.50	109.50	10	37,914	0.03%
2021/04/29	37	116.01	13	115.42	115.00	24	38,351	0.06%
2021/04/28	0	0.00	7	110.43	112.50	-7	36,899	-0.02%
2021/04/27	11	102.23	9	102.33	102.50	2	36,684	0.01%
2021/04/26	5	97.36	31.9	98.74	99.80	-26.9	36,282	-0.07%
2021/04/23	0.3	93.60	11	93.84	94.20	-10.7	35,756	-0.03%
2021/04/22	2.8	92.31	2	94.00	90.80	0.8	36,308	0.00%
2021/04/21	4.2	93.48	6.3	92.88	92.60	-2.1	36,378	-0.01%
2021/04/20	5	93.54	5.2	93.15	93.30	-0.2	37,309	0.00%
2021/04/19	4.2	92.83	9.2	93.13	93.20	-5	38,595	-0.01%
2021/04/16	1	89.60	3	89.27	90.10	-2	38,726	-0.01%
2021/04/15	3	87.77	2	86.70	87.90	1	39,070	0.00%
2021/04/14	7	86.54	1	88.80	87.50	6	39,642	0.02%
2021/04/13	0.2	89.80	0	0.00	88.00	0.2	41,201	0.00%
2021/04/12	3	90.80	12	89.93	89.60	-9	42,270	-0.02%
2021/04/09	4	91.70	2	91.90	91.70	2	43,353	0.00%
2021/04/08	2	92.95	5	91.72	92.90	-3	43,479	-0.01%
2021/04/07	3	91.90	31.5	92.92	91.40	-28.5	43,664	-0.07%
2021/04/06	1	92.80	1	93.20	93.10	0	43,839	0.00%
2021/04/01	11	92.27	0	0.00	91.60	11	43,770	0.03%
2021/03/31	2	91.90	1	92.00	91.50	1	43,520	0.00%
2021/03/30	28	92.70	9	91.62	91.20	19	43,491	0.04%
2021/03/29	1	89.60	0	0.00	89.80	1	43,283	0.00%
2021/03/26	1	90.30	7	89.49	89.90	-6	43,297	-0.01%
2021/03/25	4	86.98	2	87.50	85.90	2	43,389	0.00%
2021/03/24	3	88.33	0	0.00	87.90	3	43,405	0.01%
2021/03/23	1	88.20	6	89.38	88.00	-5	44,490	-0.01%
2021/03/22	6	87.57	0	0.00	87.70	6	45,900	0.01%
2021/03/19	6	89.58	0	0.00	89.00	6	46,716	0.01%
2021/03/18	0	0.00	7	93.14	92.10	-7	46,643	-0.02%
2021/03/16	0.3	91.20	2	92.00	90.70	-1.8	47,263	0.00%
2021/03/15	8	90.74	7	90.67	90.60	1	47,636	0.00%
2021/03/12	3	91.67	2	92.10	91.50	1	47,867	0.00%
2021/03/11	2	90.35	1	91.70	92.90	1	47,966	0.00%
2021/03/10	1	88.00	7	88.43	88.70	-6	48,491	-0.01%
2021/03/09	16	87.11	1.6	87.81	86.60	14.4	48,790	0.03%
2021/03/08	4	90.68	1	90.80	90.20	3	48,940	0.01%
2021/03/05	3	91.80	4	91.95	91.20	-1	50,104	0.00%
2021/03/04	17	92.24	23.8	92.70	92.70	-6.8	52,442	-0.01%
2021/03/03	4	92.50	2	92.00	91.80	2	53,757	0.00%
2021/03/02	12	96.42	11.2	96.04	94.30	0.8	55,577	0.00%
2021/02/26	4	95.45	6	96.40	97.50	-2	56,057	0.00%
2021/02/25	30.2	97.52	26	97.03	95.60	4.2	56,942	0.01%
2021/02/24	55.1	99.74	49	100.57	97.00	6.1	57,015	0.01%
2021/02/23	37.5	97.99	59	99.22	99.60	-21.5	55,581	-0.04%
2021/02/22	11.2	95.43	26.2	95.61	95.40	-15.1	54,311	-0.03%
2021/02/19	0	0.00	1	91.60	91.60	-1	53,977	0.00%
2021/02/18	1.1	91.74	1	91.60	91.60	0.1	54,251	0.00%
2021/02/17	7.4	90.93	8	91.81	91.60	-0.7	54,421	0.00%
2021/02/05	12	86.41	20	88.57	89.70	-8	54,179	-0.01%
2021/02/04	5	83.92	7	82.83	84.10	-2	53,694	0.00%
2021/02/03	3.2	87.34	0	0.00	86.30	3.2	53,575	0.01%
2021/02/02	0	0.00	10	87.91	88.70	-10	54,535	-0.02%
2021/02/01	4	84.73	0	0.00	85.80	4	54,538	0.01%
2021/01/29	11	88.67	0	0.00	86.50	11	55,129	0.02%
2021/01/28	10	88.68	8	89.11	88.10	2	55,493	0.00%
2021/01/27	16	92.92	2	93.15	92.60	14	55,971	0.03%
2021/01/26	2.2	96.10	1	97.50	94.00	1.2	56,395	0.00%
2021/01/25	41.2	97.91	22	100.05	95.70	19.2	57,058	0.03%
2021/01/22	13.2	100.17	37	98.95	101.00	-23.8	57,884	-0.04%
2021/01/21	0.3	93.60	0	0.00	95.60	0.3	59,732	0.00%
2021/01/20	3.2	94.85	2	92.30	92.40	1.2	61,407	0.00%
2021/01/19	4.2	96.04	16	96.23	96.40	-11.8	61,789	-0.02%
2021/01/18	38.4	95.64	1	94.90	95.00	37.4	61,976	0.06%
2021/01/15	3	98.90	14	99.41	100.00	-11	61,555	-0.02%
2021/01/14	27.5	97.72	35	98.04	96.70	-7.5	61,284	-0.01%
2021/01/13	30	98.57	17.2	99.19	97.60	12.8	61,781	0.02%
2021/01/12	38	97.74	41	97.92	99.40	-3	61,431	0.00%
2021/01/11	5.4	92.10	23	93.30	94.90	-17.6	60,811	-0.03%
2021/01/08	4.1	90.76	8	90.64	90.20	-3.9	61,011	-0.01%
2021/01/07	19.3	92.40	15	93.90	92.10	4.3	61,312	0.01%
2021/01/06	39	93.60	15	95.61	91.10	24	61,376	0.04%
2021/01/05	8	91.28	17	92.19	94.30	-9	60,159	-0.01%
2021/01/04	23	90.65	26	90.44	90.50	-3	60,302	0.00%
2020/12/31	6	87.55	15	87.71	87.40	-9	60,960	-0.01%
2020/12/30	3	87.03	8	87.23	86.90	-5	61,035	-0.01%
2020/12/29	2	86.60	11	85.82	85.70	-9	61,404	-0.01%
2020/12/28	1	84.20	1	85.40	85.30	0	61,824	0.00%
2020/12/25	5	84.18	6	84.13	84.00	-1	62,192	0.00%
2020/12/24	5	85.54	4	84.50	84.50	1	63,048	0.00%
2020/12/23	2	82.55	14	85.48	86.20	-12	63,601	-0.02%
2020/12/22	8	84.40	1	84.80	82.10	7	63,628	0.01%
2020/12/21	7	83.36	1	83.00	84.40	6	63,914	0.01%
2020/12/18	10	86.27	3.1	85.85	85.60	6.9	63,587	0.01%
2020/12/17	11	87.93	23	88.10	86.00	-12	63,837	-0.02%
2020/12/16	11	87.70	11	88.38	86.70	0	63,035	0.00%
2020/12/15	2	85.80	17	85.19	85.80	-15	61,831	-0.02%
2020/12/14	9	83.24	13	83.66	83.80	-4	61,512	-0.01%
2020/12/11	26	82.91	22	83.49	81.60	4	61,773	0.01%
2020/12/10	2	82.50	7	82.51	82.20	-5	62,338	-0.01%
2020/12/09	12	83.65	54	84.01	83.20	-42	62,771	-0.07%
2020/12/08	11	83.01	7	83.79	84.50	4	62,827	0.01%
2020/12/07	22	81.82	4	82.08	82.00	18	62,863	0.03%
2020/12/04	12	81.33	1	82.90	81.30	11	62,840	0.02%
2020/12/03	7	84.11	17	83.85	83.70	-10	62,580	-0.02%
2020/12/02	13	85.70	2	86.70	85.20	11	63,063	0.02%
2020/12/01	30	85.04	9.1	86.91	84.70	20.9	63,151	0.03%
2020/11/30	20	91.96	32.4	91.44	89.90	-12.4	62,581	-0.02%
2020/11/27	21	90.72	36.5	90.62	90.40	-15.5	60,742	-0.03%
2020/11/26	55	85.52	56.2	87.47	89.60	-1.2	60,438	0.00%
2020/11/25	23	83.32	16	83.70	83.10	7	58,650	0.01%
2020/11/24	9	82.88	11.5	82.51	82.00	-2.5	58,605	0.00%
2020/11/23	25	77.74	17	78.26	78.70	8	57,910	0.01%
2020/11/20	2	75.20	0	0.00	75.70	2	57,502	0.00%
2020/11/19	0	0.00	0.5	75.50	74.90	-0.5	58,172	0.00%
2020/11/18	5	74.78	8	75.20	75.50	-3	59,352	-0.01%
2020/11/17	15	74.85	3	74.93	74.60	12	61,134	0.02%
2020/11/16	26	74.69	4.1	74.50	74.60	22	62,521	0.04%
2020/11/13	1	71.80	5	73.72	74.10	-4	63,706	-0.01%
2020/11/12	15	74.50	35	73.74	72.60	-20	64,521	-0.03%
2020/11/11	18	73.57	28	73.97	74.30	-10	65,185	-0.02%
2020/11/10	39	71.94	7	71.84	71.50	32	66,517	0.05%
2020/11/09	3	70.30	3	70.00	69.50	0	69,019	0.00%
2020/11/06	11	69.46	9	69.68	68.80	2	71,463	0.00%
2020/11/05	2.1	68.42	3	68.67	68.80	-1	72,740	0.00%
2020/11/04	13	68.03	8	67.20	68.80	5	72,944	0.01%
2020/11/03	15.2	66.39	21	66.28	66.30	-5.8	72,802	-0.01%
2020/11/02	32	65.93	34	66.42	65.20	-2	73,546	0.00%
2020/10/30	5.5	68.79	5	69.78	68.20	0.5	74,091	0.00%
2020/10/29	30.5	68.95	53	68.12	67.90	-22.5	73,573	-0.03%
2020/10/28	58	75.78	14	76.29	74.90	44	71,088	0.06%
2020/10/27	21	83.14	4	83.38	81.60	17	70,088	0.02%
2020/10/26	7	84.60	14	84.82	85.40	-7	70,887	-0.01%
2020/10/23	14	85.44	2	85.75	85.10	12	71,376	0.02%
2020/10/22	8	86.25	21	86.27	87.30	-13	72,429	-0.02%
2020/10/21	11	86.97	17	88.65	86.40	-6	72,400	-0.01%
2020/10/20	0	0.00	25	86.99	88.00	-25	71,906	-0.03%
2020/10/19	27	86.70	25	86.43	85.50	2	71,528	0.00%
2020/10/16	34	85.02	18	86.23	83.70	16	71,336	0.02%
2020/10/15	37	86.30	29	86.61	85.50	8	71,712	0.01%
2020/10/14	4	85.98	13	85.65	85.60	-9	71,470	-0.01%
2020/10/13	10	84.54	17	84.27	85.50	-7	71,194	-0.01%
2020/10/12	37	85.51	12	84.93	85.20	25	70,769	0.04%
2020/10/08	11	83.85	42	83.00	84.80	-31	69,865	-0.04%
2020/10/07	2	79.00	11	78.85	79.00	-9	68,398	-0.01%
2020/10/06	25	78.34	15	78.04	77.70	10	68,258	0.01%
2020/10/05	0	0.00	17	77.01	78.20	-17	67,908	-0.03%
2020/09/30	14	73.96	7	73.54	74.40	7	67,513	0.01%
2020/09/29	20	75.05	16	76.75	74.10	4	67,447	0.01%
2020/09/28	2	75.20	8	76.45	77.50	-6	67,495	-0.01%
2020/09/25	5	72.46	26	73.24	72.50	-21	68,043	-0.03%
2020/09/24	7	75.21	2	74.10	73.80	5	68,601	0.01%
2020/09/23	4	77.88	4	78.05	77.30	0	68,536	0.00%
2020/09/22	25	77.96	12	77.62	77.40	13	69,533	0.02%
2020/09/21	5	78.70	2	77.65	78.90	3	70,822	0.00%
2020/09/18	10	78.76	4	79.05	78.20	6	70,780	0.01%
2020/09/17	1	78.50	6	79.02	80.20	-5	71,756	-0.01%
2020/09/16	0	0.00	13	78.07	77.90	-13	71,586	-0.02%
2020/09/15	151	78.05	169	77.04	76.30	-18	71,361	-0.03%	大買/大賣/
2020/09/14	1	74.90	13	75.05	76.00	-12	70,461	-0.02%
2020/09/11	5	72.04	6	72.07	72.30	-1	70,578	0.00%
2020/09/10	6	72.60	2	72.60	72.90	4	70,539	0.01%
2020/09/09	53	72.01	59	72.96	73.90	-6	70,631	-0.01%
2020/09/08	4	73.20	12	74.11	73.20	-8	70,710	-0.01%
2020/09/07	19	73.06	11	73.00	72.10	8	70,942	0.01%
2020/09/04	31	76.22	1	76.50	75.70	30	71,624	0.04%
2020/09/03	30	78.87	34	78.57	78.60	-4	72,189	-0.01%
2020/09/02	54	76.95	52	76.59	76.80	2	71,634	0.00%
2020/09/01	18	75.67	39.1	75.26	77.40	-21.1	71,278	-0.03%
2020/08/31	19	74.26	9	75.73	73.60	10	70,230	0.01%
2020/08/28	54	74.93	55	75.79	74.50	-1	70,159	0.00%
2020/08/27	207	78.19	182	79.09	77.30	25	69,615	0.04%	大買/大賣/
2020/08/26	165	80.04	181	79.14	79.60	-16	70,441	-0.02%	大買/大賣/
2020/08/25	127	79.17	133	80.08	78.70	-6	71,019	-0.01%	大買/大賣/
2020/08/24	121	77.88	117	78.63	79.20	4	70,251	0.01%	大買/大賣/
2020/08/21	194	80.98	265	81.20	80.60	-71	69,177	-0.10%	大買/大賣/
2020/08/20	73	82.42	47	84.06	79.70	26	67,258	0.04%
2020/08/19	25	86.74	36	87.43	88.50	-11	65,728	-0.02%
2020/08/18	14	84.50	19	84.19	84.10	-5	64,433	-0.01%
2020/08/17	311	84.60	218.3	82.89	83.00	92.7	63,683	0.15%	大買/大賣/
2020/08/14	301	83.83	269	82.60	85.00	32	62,732	0.05%	大買/大賣/
2020/08/13	140	87.47	192	88.63	80.60	-52	60,857	-0.09%	大買/大賣/
2020/08/12	100	86.70	60	87.00	89.00	40	58,690	0.07%
2020/08/11	44	80.45	40	80.85	81.60	4	56,951	0.01%
2020/08/10	13	76.35	10	77.41	76.00	3	55,194	0.01%
2020/08/07	15	75.41	15	76.01	75.50	0	54,697	0.00%
2020/08/06	33	75.10	27	75.31	76.10	6	54,167	0.01%
2020/08/05	27	71.48	21	71.62	73.70	6	52,876	0.01%
2020/08/04	40	67.39	58	66.36	67.00	-18	51,476	-0.03%
2020/08/03	21	63.96	7	63.84	63.40	14	51,017	0.03%
2020/07/31	20	63.81	27	63.80	64.30	-7	51,372	-0.01%
2020/07/30	24	61.58	12	61.69	62.90	12	50,629	0.02%
2020/07/29	23	58.54	22	59.03	59.00	1	49,351	0.00%
2020/07/28	26	58.29	30	58.43	59.40	-4	48,793	-0.01%
2020/07/27	3	56.70	10	56.72	56.50	-7	48,176	-0.01%
2020/07/24	6	54.97	0	0.00	54.70	6	49,017	0.01%
2020/07/23	10	56.56	10	56.75	56.30	0	49,234	0.00%
2020/07/22	4	55.98	11	56.98	56.50	-7	49,184	-0.01%
2020/07/21	29	55.80	49	56.11	56.60	-20	48,638	-0.04%
2020/07/20	25	53.34	14	52.52	53.40	11	47,666	0.02%
2020/07/17	10	51.20	5	51.70	50.80	5	47,414	0.01%
2020/07/16	2	52.10	2	52.40	52.40	0	47,493	0.00%
2020/07/15	14	53.07	28	52.56	51.80	-14	47,550	-0.03%
2020/07/14	14	52.60	1	52.50	52.20	13	47,732	0.03%
2020/07/13	11	54.30	1	54.00	53.90	10	47,803	0.02%
2020/07/10	6	55.37	7	56.19	54.40	-1	48,323	0.00%
2020/07/09	1	56.70	2	57.10	56.50	-1	48,738	0.00%
2020/07/08	9	56.70	12	56.52	56.30	-3	49,117	-0.01%
2020/07/07	10	56.46	14	56.17	55.90	-4	48,970	-0.01%
2020/07/06	49	56.36	30.8	57.09	57.30	18.2	48,832	0.04%
2020/07/03	2	51.20	26	51.83	53.50	-24	48,232	-0.05%
2020/07/02	6	50.17	31	50.36	50.80	-25	47,947	-0.05%
2020/07/01	69	50.27	18	49.81	49.45	51	47,983	0.11%
2020/06/30	27	48.01	85	49.03	50.10	-58	47,110	-0.12%
2020/06/29	6	46.33	0	0.00	46.30	6	46,253	0.01%
2020/06/24	24	47.45	21	47.15	47.00	3	46,104	0.01%
2020/06/23	4	46.19	5	46.45	46.10	-1	45,327	0.00%
2020/06/22	0	0.00	7	46.09	45.85	-7	45,315	-0.02%
2020/06/19	9	45.46	0	0.00	45.95	9	45,664	0.02%
2020/06/18	1	45.55	20	45.67	45.75	-19	45,725	-0.04%
2020/06/17	7	44.96	26	45.32	45.00	-19	45,501	-0.04%
2020/06/16	14	44.99	50	45.31	45.00	-36	45,354	-0.08%
2020/06/15	46	44.53	2	44.95	44.00	44	45,893	0.10%
2020/06/12	41	44.81	9	44.73	44.80	32	45,967	0.07%
2020/06/11	13	45.24	36	45.69	44.65	-23	45,829	-0.05%
2020/06/10	19	45.09	72	44.87	45.20	-53	44,609	-0.12%
2020/06/09	38	43.53	12	44.00	43.30	26	43,921	0.06%
2020/06/08	29	44.21	1	44.20	43.85	28	44,642	0.06%
2020/06/05	34	45.16	36	44.90	44.80	-2	44,671	0.00%
2020/06/04	10	44.55	8	44.39	44.80	2	44,895	0.00%
2020/06/03	12	43.44	3	43.77	43.80	9	44,819	0.02%
2020/06/02	29	45.18	18	44.06	43.40	11	44,441	0.02%
2020/06/01	4	41.99	34	42.71	44.10	-30	43,713	-0.07%
2020/05/29	2	40.25	0	0.00	40.10	2	42,868	0.00%
2020/05/28	13	41.35	17	40.56	40.40	-4	43,321	-0.01%
2020/05/27	7	40.19	2	40.43	39.90	5	43,190	0.01%
2020/05/26	6	39.82	8	40.25	40.00	-2	43,422	0.00%
2020/05/25	13	39.24	14	39.39	39.40	-1	43,314	0.00%
2020/05/22	8	39.54	0	0.00	39.15	8	43,210	0.02%
2020/05/21	0	0.00	5	40.52	40.75	-5	42,963	-0.01%
2020/05/20	11	40.00	11	39.68	39.60	0	42,730	0.00%
2020/05/19	30	37.89	24	38.23	39.10	6	42,249	0.01%
2020/05/18	76	39.89	42	39.56	39.55	34	40,794	0.08%
2020/05/15	3	42.92	7	43.96	43.90	-4	39,772	-0.01%
2020/05/14	11	43.59	0	0.00	42.80	11	39,458	0.03%
2020/05/13	2	44.70	2	45.35	44.70	0	39,414	0.00%
2020/05/12	5	44.62	0	0.00	45.00	5	39,518	0.01%
2020/05/11	25	45.42	19	45.74	44.95	6	40,066	0.01%
2020/05/08	10	44.60	14	44.64	44.70	-4	39,944	-0.01%
2020/05/07	23	43.88	25	44.49	44.30	-2	39,895	-0.01%
2020/05/06	4	43.03	9	43.00	43.05	-5	39,295	-0.01%
2020/05/05	13	42.77	6	42.80	42.50	7	39,282	0.02%
2020/05/04	7	41.86	7	42.76	43.00	0	39,354	0.00%
2020/04/30	16	42.83	23	42.89	42.85	-7	39,758	-0.02%
2020/04/29	20	41.88	44	41.95	42.00	-24	39,510	-0.06%
2020/04/28	27	39.22	17	39.26	39.45	10	38,831	0.03%
2020/04/27	2	38.03	6	38.43	38.30	-4	38,629	-0.01%
2020/04/23	1	37.70	5	37.84	37.60	-4	38,911	-0.01%
2020/04/22	1	37.15	1	36.10	37.45	0	39,313	0.00%
2020/04/21	11	37.48	0	0.00	36.65	11	39,455	0.03%
2020/04/20	2	38.05	0	0.00	38.10	2	40,149	0.00%
2020/04/17	16	39.06	17	38.44	38.10	-1	40,384	0.00%
2020/04/16	2	37.20	2	38.20	38.10	0	40,082	0.00%
2020/04/15	5	38.53	4	39.40	37.40	1	39,668	0.00%
2020/04/14	18	37.93	71	38.56	38.15	-53	38,970	-0.14%
2020/04/13	39	35.78	44	36.26	35.55	-5	38,277	-0.01%
2020/04/10	1	34.35	0	0.00	35.00	1	37,686	0.00%
2020/04/09	6	34.73	25	34.63	34.70	-19	37,724	-0.05%
2020/04/08	16	33.73	12	33.95	34.00	4	37,357	0.01%
2020/04/07	8	33.14	13	33.15	33.15	-5	36,620	-0.01%
2020/04/06	4	31.24	1	31.10	31.35	3	35,705	0.01%
2020/04/01	6	31.73	1	31.75	31.70	5	35,234	0.01%
2020/03/31	33	32.19	25	32.38	32.00	8	35,038	0.02%
2020/03/30	2	30.15	2	30.65	30.90	0	34,207	0.00%
2020/03/27	30	31.42	35	30.47	30.25	-5	34,448	-0.01%
2020/03/26	4	30.66	0	0.00	31.00	4	34,488	0.01%
2020/03/25	14	30.89	20	31.05	31.10	-6	34,099	-0.02%
2020/03/24	9	28.36	7	28.65	28.60	2	33,725	0.01%
2020/03/23	9	27.25	2	27.38	27.05	7	33,364	0.02%
2020/03/20	0	0.00	12	26.38	27.05	-12	33,143	-0.04%
2020/03/19	11	24.51	15	25.67	24.60	-4	33,038	-0.01%
2020/03/18	9	26.95	12	27.18	26.20	-3	32,226	-0.01%
2020/03/17	4	27.75	3	27.63	26.50	1	31,953	0.00%
2020/03/16	29	29.31	7	31.17	28.40	22	31,401	0.07%
2020/03/13	5	30.51	0	0.00	31.45	5	31,149	0.02%
2020/03/12	27	34.79	21	33.72	33.70	6	30,591	0.02%
2020/03/11	4	38.75	67	39.31	37.40	-63	29,728	-0.21%
2020/03/10	22	39.28	0	0.00	38.95	22	29,350	0.07%
2020/03/09	44	40.95	9	39.75	39.50	35	28,782	0.12%
2020/03/06	31	41.71	5	41.48	41.60	26	28,629	0.09%
2020/03/05	7	42.39	59	42.58	41.90	-52	29,206	-0.18%
2020/03/04	6	41.65	26	41.59	41.40	-20	28,573	-0.07%
2020/03/03	10	40.72	50	41.81	41.45	-40	28,765	-0.14%
2020/03/02	14	39.32	6	39.72	39.25	8	28,375	0.03%
2020/02/27	12	40.67	4	39.96	40.00	8	28,339	0.03%
2020/02/26	55	41.97	15	41.48	41.25	40	28,229	0.14%
2020/02/25	20	41.90	0	0.00	41.75	20	28,242	0.07%
2020/02/24	6	41.67	1	42.30	42.45	5	28,228	0.02%
2020/02/21	23	42.07	3	42.12	41.70	20	28,350	0.07%
2020/02/20	25	42.17	15	42.22	42.00	10	28,511	0.04%
2020/02/18	0	0.00	3	41.10	41.10	-3	29,215	-0.01%
2020/02/17	13	41.07	10	41.30	41.35	3	29,396	0.01%
2020/02/14	8	41.80	1	41.55	41.50	7	29,899	0.02%
2020/02/13	7	42.36	4	42.59	42.05	3	30,681	0.01%
2020/02/12	5	42.13	15	42.00	42.85	-10	31,059	-0.03%
2020/02/11	10	40.30	31	40.10	40.30	-21	30,346	-0.07%
2020/02/10	4	37.30	4	39.18	39.85	0	30,380	0.00%
2020/02/07	25	39.36	0	0.00	38.90	25	30,561	0.08%
2020/02/06	0	0.00	3	40.08	40.20	-3	30,529	-0.01%
2020/02/05	18	40.20	10	39.39	39.15	8	30,330	0.03%
2020/02/04	1	40.15	13	39.81	40.25	-12	29,924	-0.04%
2020/02/03	2	35.70	3	36.87	36.75	-1	29,326	0.00%
2020/01/31	15	38.83	5	39.48	38.65	10	29,221	0.03%
2020/01/30	8	40.59	2	40.35	40.35	6	28,739	0.02%
2020/01/20	2	44.25	9	44.62	44.80	-7	28,516	-0.02%
2020/01/17	7	43.34	1	43.85	43.25	6	28,408	0.02%
2020/01/16	13	43.93	3	44.22	43.60	10	28,750	0.03%
2020/01/15	26	44.91	1	44.65	44.75	25	28,458	0.09%
2020/01/14	31	45.34	26	45.44	45.40	5	29,106	0.02%
2020/01/13	1	43.00	4	43.71	43.90	-3	28,019	-0.01%
2020/01/10	0	0.00	11	42.12	42.40	-11	27,883	-0.04%
2020/01/09	1	41.20	1	41.05	41.05	0	28,095	0.00%
2020/01/08	7	40.53	3	40.48	40.45	4	28,732	0.01%
2020/01/07	9	41.37	6	41.43	41.30	3	29,020	0.01%
2020/01/06	5	41.32	3	41.80	41.35	2	29,488	0.01%
2020/01/03	6	42.84	0	0.00	42.50	6	29,657	0.02%
2020/01/02	10	43.15	19	43.44	43.60	-9	29,556	-0.03%
2019/12/31	1	41.95	1	41.90	42.00	0	29,407	0.00%
2019/12/30	2	41.70	0	0.00	41.80	2	29,720	0.01%
2019/12/27	2	41.58	1	41.60	41.65	1	29,875	0.00%
2019/12/26	2	41.05	0	0.00	41.10	2	30,009	0.01%
2019/12/25	7	41.47	3	41.50	41.50	4	30,110	0.01%
2019/12/24	21	41.67	20	41.87	42.25	1	30,221	0.00%
2019/12/23	10	42.36	2	41.48	41.50	8	29,838	0.03%
2019/12/20	4	43.60	4	43.55	44.10	0	29,535	0.00%
2019/12/19	7	44.14	0	0.00	43.90	7	29,698	0.02%
2019/12/18	6	44.97	0	0.00	44.80	6	29,918	0.02%
2019/12/17	11	46.25	14	45.85	45.75	-3	30,235	-0.01%
2019/12/16	0	0.00	8	44.98	45.40	-8	30,282	-0.03%
2019/12/13	7	44.14	3	44.20	44.30	4	30,577	0.01%
2019/12/12	13	44.72	12	44.77	44.75	1	30,970	0.00%
2019/12/11	1	43.80	0	0.00	43.90	1	31,881	0.00%
2019/12/10	2	43.65	0	0.00	44.00	2	32,413	0.01%
2019/12/09	2	44.50	0	0.00	44.35	2	32,396	0.01%
2019/12/05	1	44.85	2	45.00	44.60	-1	33,533	0.00%
2019/12/04	2	44.33	0	0.00	44.20	2	34,215	0.01%
2019/12/03	1	44.45	0	0.00	44.80	1	36,255	0.00%
2019/12/02	13	44.50	3	44.60	44.15	10	36,548	0.03%
2019/11/29	3	46.17	1	46.10	46.15	2	37,032	0.01%
2019/11/28	10	48.10	11	47.09	47.00	-1	36,977	0.00%
2019/11/27	1	47.30	0	0.00	47.00	1	36,689	0.00%
2019/11/26	3	46.82	2	46.65	46.35	1	36,692	0.00%
2019/11/25	31	46.87	22	46.81	46.35	9	36,504	0.02%
2019/11/22	5	47.30	0	0.00	47.00	5	36,500	0.01%
2019/11/21	3	47.93	0	0.00	48.00	3	36,640	0.01%
2019/11/20	5	48.22	5	48.06	48.80	0	37,003	0.00%
2019/11/19	8	48.89	1	48.60	48.55	7	37,762	0.02%
2019/11/18	1	49.80	4	49.65	49.65	-3	37,745	-0.01%
2019/11/15	21	49.29	26	49.26	48.50	-5	37,910	-0.01%
2019/11/14	4	48.30	0	0.00	48.10	4	37,402	0.01%
2019/11/13	15	48.63	16	48.40	48.30	-1	37,744	0.00%
2019/11/12	14	48.21	32	49.22	50.00	-18	38,117	-0.05%
2019/11/11	20	47.49	16	47.49	47.10	4	38,339	0.01%
2019/11/08	6	46.15	34	45.97	46.00	-28	37,832	-0.07%
2019/11/07	21	45.07	21	45.85	45.90	0	38,154	0.00%
2019/11/06	4	45.39	75	45.40	45.20	-71	38,583	-0.18%
2019/11/05	6	47.75	6	47.50	47.50	0	38,615	0.00%
2019/11/04	0	0.00	20	47.65	47.40	-20	39,116	-0.05%
2019/11/01	1	46.80	4	46.93	47.20	-3	39,316	-0.01%
2019/10/31	80	48.03	14	47.21	47.15	66	40,213	0.16%
2019/10/30	54	48.28	4	48.10	48.25	50	40,268	0.12%
2019/10/29	20	47.26	14	47.02	46.90	6	40,202	0.01%
2019/10/28	20	48.04	10	47.50	47.50	10	40,359	0.02%
2019/10/25	8	47.96	4	48.20	48.20	4	40,460	0.01%
2019/10/24	24	48.29	13	48.73	48.15	11	40,493	0.03%
2019/10/23	8	48.10	7	48.23	48.25	1	40,302	0.00%
2019/10/22	22	47.37	26	47.86	48.25	-4	40,503	-0.01%
2019/10/18	18	47.05	10	46.20	46.20	8	40,718	0.02%
2019/10/17	12	47.59	11	47.00	47.00	1	42,029	0.00%
2019/10/16	11	47.40	28	47.58	47.80	-17	43,605	-0.04%
2019/10/15	11	46.29	10	46.55	46.55	1	43,671	0.00%
2019/10/14	11	44.72	23	46.08	46.35	-12	43,508	-0.03%
2019/10/09	11	44.06	2	43.95	43.10	9	43,186	0.02%
2019/10/08	9	46.44	7	45.69	45.60	2	43,288	0.00%
2019/10/07	11	45.92	17	46.27	46.40	-6	43,819	-0.01%
2019/10/02	6	44.35	6	44.80	44.80	0	44,342	0.00%
2019/10/01	0	0.00	2	44.05	44.20	-2	44,433	0.00%
2019/09/27	13	44.69	6	43.65	43.65	7	44,569	0.02%
2019/09/26	11	45.81	7	45.34	45.20	4	44,804	0.01%
2019/09/25	19	46.12	8	45.25	45.50	11	45,212	0.02%
2019/09/24	16	47.63	21	46.80	46.65	-5	45,998	-0.01%
2019/09/23	2	47.60	10	48.03	47.65	-8	46,264	-0.02%
2019/09/20	3	46.00	0	0.00	46.50	3	46,602	0.01%
2019/09/19	12	46.48	6	46.48	46.50	6	46,573	0.01%
2019/09/18	5	46.04	14	46.23	46.30	-9	46,481	-0.02%
2019/09/17	7	46.75	2	46.10	46.10	5	46,224	0.01%
2019/09/16	8	45.19	21	46.36	46.80	-13	46,336	-0.03%
2019/09/12	15	44.66	13	44.48	44.95	2	46,632	0.00%
2019/09/11	11	43.47	10	43.33	43.25	1	47,238	0.00%
2019/09/10	15	43.22	33	43.12	43.05	-18	47,453	-0.04%
2019/09/09	17	44.49	10	44.81	44.80	7	47,335	0.01%
2019/09/06	73	44.91	54	44.12	43.85	19	47,198	0.04%
2019/09/05	12	43.74	63	44.15	44.65	-51	46,991	-0.11%
2019/09/04	0	0.00	14	40.87	41.25	-14	45,506	-0.03%
2019/09/03	37	40.88	24	41.19	39.80	13	46,523	0.03%
2019/09/02	5	39.80	3	39.83	40.00	2	46,195	0.00%
2019/08/30	0	0.00	2	39.80	39.05	-2	46,240	0.00%
2019/08/29	3	39.05	1	38.90	39.05	2	46,775	0.00%
2019/08/26	6	39.07	0	0.00	38.80	6	47,564	0.01%
2019/08/23	15	41.26	12	40.61	40.65	3	47,781	0.01%
2019/08/22	20	41.09	27	41.01	41.10	-7	47,682	-0.01%
2019/08/21	13	40.08	15	39.53	39.55	-2	46,899	0.00%
2019/08/20	10	40.15	17	39.94	39.90	-7	47,010	-0.01%
2019/08/19	3	39.65	12	39.66	39.70	-9	47,277	-0.02%
2019/08/16	7	39.42	9	40.14	39.25	-2	48,111	0.00%
2019/08/15	56	39.21	46	39.57	39.85	10	48,224	0.02%
2019/08/14	21	39.58	30	39.52	39.00	-9	47,799	-0.02%
2019/08/13	2	37.45	0	0.00	37.10	2	47,419	0.00%
2019/08/12	23	38.14	10	38.05	38.05	13	48,458	0.03%
2019/08/08	17	37.70	92	37.41	38.15	-75	49,224	-0.15%
2019/08/07	15	36.64	6	36.87	36.35	9	49,545	0.02%
2019/08/06	10	34.96	1	34.00	35.75	9	49,334	0.02%
2019/08/05	36	36.87	10	36.23	35.90	26	49,294	0.05%
2019/08/02	8	35.90	4	36.38	36.65	4	49,868	0.01%
2019/08/01	43	37.33	4	37.64	37.25	39	49,421	0.08%
2019/07/31	11	38.06	13	38.35	38.00	-2	49,781	0.00%
2019/07/30	5	38.90	9	39.04	38.70	-4	49,785	-0.01%
2019/07/29	17	40.65	43	40.75	40.20	-26	50,021	-0.05%
2019/07/26	30	41.03	11	41.13	41.15	19	50,057	0.04%
2019/07/25	22	40.73	30	40.84	40.60	-8	50,000	-0.02%
2019/07/24	36	40.31	5	40.50	39.50	31	50,101	0.06%
2019/07/23	19	40.73	6	40.42	40.20	13	50,660	0.03%
2019/07/22	3	40.97	13	40.88	41.75	-10	50,543	-0.02%
2019/07/19	23	41.37	22	40.95	40.60	1	50,467	0.00%
2019/07/18	88	39.15	115	39.22	39.50	-27	49,616	-0.05%	大賣/
2019/07/17	16	37.54	12	37.70	37.15	4	48,002	0.01%
2019/07/16	12	37.52	9	37.36	36.85	3	47,536	0.01%
2019/07/15	0	0.00	1	37.45	37.20	-1	48,060	0.00%
2019/07/12	16	37.43	22	37.10	36.70	-6	48,068	-0.01%
2019/07/11	49	36.98	37	37.11	37.50	12	47,836	0.03%
2019/07/10	6	35.75	6	35.80	35.80	0	47,672	0.00%
2019/07/09	20	35.95	10	35.90	35.30	10	47,496	0.02%
2019/07/08	1	36.90	15	37.07	37.15	-14	47,678	-0.03%
2019/07/05	12	37.36	15	37.40	37.45	-3	48,388	-0.01%
2019/07/04	17	37.48	13	37.32	37.30	4	49,413	0.01%
2019/07/03	26	37.58	17	37.49	37.20	9	50,337	0.02%
2019/07/02	12	38.62	19	38.55	38.50	-7	51,725	-0.01%
2019/07/01	55	38.17	71	38.34	38.75	-16	52,740	-0.03%
2019/06/28	3	35.85	0	0.00	35.25	3	52,305	0.01%
2019/06/27	22	35.55	34	35.66	35.50	-12	53,133	-0.02%
2019/06/26	12	34.18	10	34.50	34.50	2	53,161	0.00%
2019/06/25	10	34.70	15	34.02	34.00	-5	53,193	-0.01%
2019/06/24	12	34.22	8	34.50	34.60	4	53,604	0.01%
2019/06/21	15	35.57	11	34.55	34.55	4	54,627	0.01%
2019/06/20	14	35.31	28	35.39	35.40	-14	54,301	-0.03%
2019/06/19	21	33.77	43	34.33	34.75	-22	53,334	-0.04%
2019/06/18	12	32.02	8	31.58	31.60	4	52,857	0.01%
2019/06/17	20	32.08	12	32.29	32.00	8	53,956	0.01%
2019/06/14	31	32.74	31	32.26	31.80	0	54,160	0.00%
2019/06/13	26	32.70	26	32.58	32.60	0	54,797	0.00%
2019/06/12	7	33.18	10	33.03	32.95	-3	54,846	-0.01%
2019/06/11	16	31.99	22	32.92	33.50	-6	54,597	-0.01%
2019/06/10	3	30.00	21	30.68	31.00	-18	53,189	-0.03%
2019/06/06	3	28.70	2	28.65	28.65	1	52,550	0.00%
2019/06/05	16	29.83	2	29.25	28.70	14	52,461	0.03%
2019/06/04	3	29.00	5	29.51	29.45	-2	52,060	0.00%
2019/06/03	12	29.25	5	29.02	28.70	7	52,433	0.01%
2019/05/31	7	29.46	13	29.27	29.95	-6	52,430	-0.01%
2019/05/30	9	28.95	8	29.01	28.60	1	52,743	0.00%
2019/05/29	6	28.28	3	28.47	28.65	3	52,975	0.01%
2019/05/28	1	28.00	2	28.43	28.00	-1	52,718	0.00%
2019/05/27	6	28.55	0	0.00	28.15	6	52,957	0.01%
2019/05/24	1	28.65	2	28.65	28.00	-1	52,971	0.00%
2019/05/23	15	28.58	3	28.75	28.30	12	52,209	0.02%
2019/05/22	10	31.34	5	31.12	30.45	5	51,339	0.01%
2019/05/21	2	30.65	3	30.73	31.15	-1	50,851	0.00%
2019/05/20	3	31.05	9	31.11	30.45	-6	50,485	-0.01%
2019/05/17	25	33.94	5	31.60	31.60	20	49,911	0.04%
2019/05/16	26	36.45	17	35.49	34.70	9	48,884	0.02%
2019/05/15	2	36.50	5	36.98	37.50	-3	48,004	-0.01%
2019/05/14	9	35.22	41	35.05	35.00	-32	47,407	-0.07%
2019/05/13	25	35.32	34	35.59	35.80	-9	47,291	-0.02%
2019/05/10	18	34.62	19	35.04	34.40	-1	47,036	0.00%
2019/05/09	12	34.25	0	0.00	33.80	12	46,479	0.03%
2019/05/08	13	34.82	18	35.33	35.60	-5	46,563	-0.01%
2019/05/07	12	34.15	17	34.46	34.55	-5	46,466	-0.01%
2019/05/06	17	32.47	15	32.54	33.05	2	46,278	0.00%
2019/05/03	26	34.70	9	34.90	34.80	17	46,117	0.04%
2019/05/02	10	34.19	6	34.40	34.40	4	46,079	0.01%
2019/04/30	92	33.63	73	33.55	34.45	19	46,322	0.04%
2019/04/29	31	32.97	6	33.07	32.50	25	45,976	0.05%
2019/04/26	9	36.80	5	36.19	36.05	4	45,347	0.01%
2019/04/25	24	37.30	12	37.91	37.95	12	44,961	0.03%
2019/04/24	28	37.15	38	37.47	37.95	-10	44,559	-0.02%
2019/04/23	28	36.30	20	36.44	36.25	8	44,060	0.02%
2019/04/22	16	38.15	17	37.70	37.60	-1	44,178	0.00%
2019/04/19	20	37.72	30	38.02	37.60	-10	44,972	-0.02%
2019/04/18	20	38.21	15	37.15	37.00	5	44,786	0.01%
2019/04/17	15	37.80	40	37.72	37.55	-25	46,337	-0.05%
2019/04/16	25	37.92	17	37.73	37.25	8	46,299	0.02%
2019/04/15	8	36.96	15	36.90	37.10	-7	46,543	-0.02%
2019/04/12	22	36.77	31	36.87	36.70	-9	47,031	-0.02%
2019/04/11	51	36.78	35	36.55	36.25	16	47,585	0.03%
2019/04/10	25	36.40	23	36.13	36.00	2	47,233	0.00%
2019/04/09	37	37.56	30	36.65	36.35	7	46,493	0.02%
2019/04/08	59	37.75	80	37.94	39.25	-21	46,201	-0.05%
2019/04/03	27	34.62	78	34.25	36.05	-51	44,730	-0.11%
2019/04/02	6	32.48	16	32.87	32.95	-10	43,720	-0.02%
2019/04/01	17	31.66	24	31.61	32.30	-7	43,301	-0.02%
2019/03/29	25	29.74	14	29.71	29.60	11	41,989	0.03%
2019/03/28	21	29.47	13	29.67	29.90	8	41,685	0.02%
2019/03/27	20	29.33	16	29.68	29.65	4	42,032	0.01%
2019/03/26	72	29.56	43	29.15	28.80	29	42,145	0.07%
2019/03/25	23	29.92	21	29.75	30.30	2	41,759	0.00%
2019/03/22	9	30.12	9	29.73	29.85	0	42,580	0.00%
2019/03/21	10	29.80	9	30.06	30.15	1	43,142	0.00%
2019/03/20	6	28.68	18	29.42	29.20	-12	43,479	-0.03%
2019/03/19	40	28.10	80	27.92	27.80	-40	43,091	-0.09%
2019/03/18	23	27.22	27	28.22	28.45	-4	43,621	-0.01%
2019/03/15	10	26.20	29	26.01	25.90	-19	44,889	-0.04%
2019/03/14	20	25.44	26	25.49	25.45	-6	45,411	-0.01%
2019/03/13	1	24.80	0	0.00	24.90	1	45,916	0.00%
2019/03/12	2	24.75	2	24.80	24.80	0	46,127	0.00%
2019/03/11	4	24.66	11	24.49	24.40	-7	46,637	-0.02%
2019/03/08	14	24.68	3	24.90	24.90	11	47,477	0.02%
2019/03/07	4	25.19	11	25.43	25.25	-7	48,383	-0.01%
2019/03/06	4	24.80	24	24.69	24.65	-20	48,546	-0.04%
2019/03/05	37	25.16	30	25.53	24.60	7	48,447	0.01%
2019/03/04	40	25.14	13	24.98	26.25	27	48,144	0.06%
2019/02/27	0	0.00	20	24.40	24.10	-20	47,438	-0.04%
2019/02/26	10	24.80	14	24.64	24.25	-4	47,534	-0.01%
2019/02/25	18	23.88	23	24.16	24.55	-5	47,565	-0.01%
2019/02/22	0	0.00	3	23.55	23.15	-3	47,565	-0.01%
2019/02/21	3	23.65	5	23.55	23.45	-2	47,940	0.00%
2019/02/20	3	23.62	3	24.00	23.45	0	48,306	0.00%
2019/02/19	3	23.75	13	23.78	23.90	-10	49,978	-0.02%
2019/02/18	18	24.91	3	23.70	23.70	15	51,142	0.03%
2019/02/15	0	0.00	16	23.82	24.20	-16	51,091	-0.03%
2019/02/14	13	24.27	7	24.21	24.20	6	51,262	0.01%
2019/02/13	3	23.75	6	23.80	24.10	-3	51,254	-0.01%
2019/02/12	6	23.60	16	23.69	23.50	-10	50,880	-0.02%
2019/02/11	3	23.05	4	23.23	23.25	-1	50,453	0.00%
2019/01/30	16	22.96	16	22.50	22.50	0	50,157	0.00%
2019/01/29	7	22.45	6	22.85	22.85	1	49,844	0.00%
2019/01/28	2	22.15	23	22.14	22.35	-21	49,256	-0.04%
2019/01/24	10	21.70	6	21.70	21.60	4	48,687	0.01%
2019/01/23	8	21.14	3	21.15	21.15	5	48,309	0.01%
2019/01/22	20	21.29	4	21.55	21.35	16	48,270	0.03%
2019/01/21	2	22.20	0	0.00	22.10	2	48,107	0.00%
2019/01/18	5	22.00	13	22.07	22.15	-8	47,932	-0.02%
2019/01/17	3	21.80	3	21.45	21.45	0	47,527	0.00%
2019/01/16	10	21.50	0	0.00	21.55	10	47,486	0.02%
2019/01/15	15	21.32	0	0.00	21.10	15	47,224	0.03%
2019/01/14	4	20.83	3	20.77	21.05	1	47,003	0.00%
2019/01/11	22	21.32	18	21.20	21.20	4	46,587	0.01%
2019/01/10	25	22.14	4	22.14	22.10	21	45,563	0.05%
2019/01/09	35	22.86	46.5	22.91	22.05	-11.5	45,111	-0.03%
2019/01/08	7	24.35	3	24.45	24.45	4	43,553	0.01%
2019/01/07	3	24.75	0	0.00	24.10	3	43,384	0.01%
2019/01/04	48	24.13	53	23.96	23.90	-5	42,886	-0.01%
2019/01/03	41.5	23.63	14	23.94	24.20	27.5	42,612	0.06%
2019/01/02	19	22.86	17	23.05	23.10	2	42,096	0.00%
2018/12/28	6	22.92	3	22.30	22.30	3	41,712	0.01%
2018/12/27	6	22.63	22	23.06	23.20	-16	41,775	-0.04%
2018/12/26	10	21.90	4	21.20	21.20	6	40,818	0.01%
2018/12/25	16	22.32	4	22.05	22.05	12	40,503	0.03%
2018/12/24	9	23.09	18	23.17	23.45	-9	40,305	-0.02%
2018/12/22	3	22.90	4	22.60	22.60	-1	40,166	0.00%
2018/12/21	6	22.95	8	22.90	22.90	-2	40,995	0.00%
2018/12/20	11	22.54	11	22.79	22.95	0	40,686	0.00%
2018/12/19	13	23.32	12	22.79	22.25	1	40,167	0.00%
2018/12/18	20	22.68	14	23.02	23.10	6	40,020	0.01%
2018/12/17	35	23.04	29	22.70	22.45	6	39,933	0.02%
2018/12/14	30	23.13	43	22.77	22.60	-13	39,015	-0.03%
2018/12/13	17	23.22	10	22.95	22.95	7	38,567	0.02%
2018/12/12	32	24.86	23	24.18	24.20	9	38,480	0.02%
2018/12/11	105	24.64	100	24.69	24.65	5	39,611	0.01%	大買/
2018/12/10	32	23.77	35	24.19	24.45	-3	39,067	-0.01%
2018/12/07	23	22.63	23	23.22	23.35	0	37,090	0.00%
2018/12/06	8	23.03	7	21.25	21.25	1	36,201	0.00%
2018/12/05	6	22.23	6	22.90	22.90	0	35,368	0.00%
2018/12/04	7	22.59	6	22.65	22.55	1	35,143	0.00%
2018/12/03	6	22.03	7	22.71	22.75	-1	34,558	0.00%
2018/11/30	0	0.00	20	21.52	21.15	-20	33,688	-0.06%
2018/11/29	5	20.30	115	20.35	20.00	-110	32,619	-0.34%	大賣/鉅額交易
2018/11/28	3	19.85	3	19.95	19.95	0	32,253	0.00%
2018/11/27	0	0.00	222	19.98	20.00	-222	32,012	-0.69%	大賣/鉅額交易
2018/11/23	5	18.65	0	0.00	18.70	5	31,339	0.02%
2018/11/22	7	19.46	12	19.02	18.65	-5	31,097	-0.02%
2018/11/21	0	0.00	5	19.85	20.05	-5	30,694	-0.02%
2018/11/20	10	19.85	10	19.95	19.95	0	30,241	0.00%
2018/11/19	35	19.71	37	19.75	19.80	-2	30,093	-0.01%
2018/11/16	30	19.74	27	19.65	19.65	3	30,298	0.01%
2018/11/15	2	18.50	1	18.15	18.70	1	28,350	0.00%
2018/11/14	0	0.00	2	16.85	17.00	-2	26,927	-0.01%
2018/11/13	2	15.95	0	0.00	16.85	2	26,700	0.01%
2018/11/09	0	0.00	2	16.20	16.15	-2	26,558	-0.01%
2018/11/07	0	0.00	6	16.10	16.10	-6	27,035	-0.02%
2018/11/06	6	15.73	0	0.00	15.45	6	27,593	0.02%
2018/11/05	2	15.40	0	0.00	16.00	2	27,724	0.01%
2018/11/02	2	15.73	0	0.00	15.60	2	28,102	0.01%
2018/11/01	0	0.00	1	15.45	15.60	-1	27,894	0.00%
2018/10/31	0	0.00	2	15.25	15.05	-2	27,747	-0.01%
2018/10/25	1	16.05	0	0.00	16.00	1	26,810	0.00%
2018/10/18	0	0.00	1	16.65	16.60	-1	26,337	0.00%
2018/10/17	3	16.15	3	16.05	16.05	0	26,163	0.00%
2018/10/15	0	0.00	1	16.10	16.30	-1	25,623	0.00%
2018/10/11	6	15.94	4	15.86	15.80	2	25,153	0.01%
2018/10/05	2	18.20	3	18.80	18.65	-1	23,400	0.00%
2018/10/04	5	19.25	1	19.35	19.15	4	22,736	0.02%
2018/10/03	0	0.00	5	19.85	19.50	-5	22,549	-0.02%
2018/10/02	5	19.55	0	0.00	19.55	5	22,337	0.02%
2018/10/01	12	20.25	0	0.00	20.15	12	21,979	0.05%
2018/09/28	3	20.00	11	20.02	20.05	-8	21,947	-0.04%
2018/09/27	7	19.59	0	0.00	19.55	7	21,033	0.03%
2018/09/26	5	20.00	7	19.86	20.00	-2	20,762	-0.01%
2018/09/25	0	0.00	5	19.75	20.30	-5	20,528	-0.02%
2018/09/21	5	19.20	0	0.00	19.10	5	19,851	0.03%
2018/09/18	10	20.35	14	20.23	19.85	-4	18,040	-0.02%
2018/09/17	2	20.13	29	19.92	20.05	-27	17,160	-0.16%
2018/09/14	17	18.94	30	18.63	19.00	-13	14,851	-0.09%
2018/09/13	0	0.00	42	18.27	18.15	-42	14,092	-0.30%
2018/09/12	0	0.00	37	17.99	18.15	-37	13,716	-0.27%
2018/09/11	0	0.00	4	17.58	17.70	-4	13,564	-0.03%
2018/09/10	9	17.29	0	0.00	16.90	9	13,926	0.06%
2018/09/07	1	17.55	0	0.00	17.60	1	15,843	0.01%
2018/09/06	5	18.15	2	18.45	18.00	3	16,187	0.02%
2018/09/05	1	18.20	3	18.33	18.20	-2	16,433	-0.01%
2018/09/04	33	18.05	8	18.38	18.10	25	16,252	0.15%
2018/09/03	15	17.67	5	18.05	17.75	10	15,655	0.06%
2018/08/31	2	17.65	0	0.00	17.60	2	15,537	0.01%
2018/08/30	0	0.00	10	17.95	17.80	-10	15,546	-0.06%
2018/08/29	12	17.93	0	0.00	17.85	12	15,551	0.08%
2018/08/28	0	0.00	12	18.33	18.00	-12	15,641	-0.08%
2018/08/27	0	0.00	1	17.85	17.95	-1	15,741	-0.01%
2018/08/24	2	17.73	2	18.00	18.00	0	15,638	0.00%
2018/08/23	0	0.00	4	18.03	18.20	-4	15,332	-0.03%
2018/08/22	10	17.05	10	17.15	17.20	0	14,617	0.00%
2018/08/21	2	17.08	0	0.00	17.15	2	14,688	0.01%
2018/08/20	5	17.02	8	17.10	17.00	-3	14,688	-0.02%
2018/08/17	1	17.65	3	18.05	17.60	-2	14,521	-0.01%
2018/08/16	2	17.70	4	17.53	17.85	-2	14,172	-0.01%
2018/08/15	1	17.40	0	0.00	17.25	1	13,676	0.01%
2018/08/14	5	17.33	10	17.39	17.40	-5	13,305	-0.04%
2018/08/13	3	17.13	1	17.30	17.10	2	13,070	0.02%
2018/08/10	13	16.77	0	0.00	16.65	13	12,408	0.10%
2018/08/09	0	0.00	2	16.55	17.00	-2	12,170	-0.02%
2018/08/06	0	0.00	2	16.20	16.15	-2	12,129	-0.02%
2018/08/02	4	16.03	0	0.00	15.95	4	12,278	0.03%
2018/07/30	0	0.00	23	16.30	16.40	-23	12,401	-0.19%
2018/07/27	21	16.50	4	16.65	16.70	17	12,434	0.14%
2018/07/19	0	0.00	5	16.45	16.45	-5	13,167	-0.04%
2018/07/18	0	0.00	3	16.33	16.35	-3	13,360	-0.02%
2018/07/17	0	0.00	4	16.25	16.10	-4	13,385	-0.03%
2018/07/16	68	16.20	0	0.00	16.20	68	13,548	0.50%
2018/07/13	77	16.20	0	0.00	16.20	77	13,757	0.56%
2018/07/12	4	15.90	0	0.00	16.10	4	13,823	0.03%
2018/07/11	0	0.00	4	15.89	15.90	-4	13,831	-0.03%
2018/07/10	0	0.00	11	15.93	15.95	-11	13,873	-0.08%
2018/07/09	2	15.50	2	15.45	15.50	0	13,935	0.00%
2018/07/06	20	15.65	5	15.51	15.40	15	14,054	0.11%
2018/07/05	9	15.99	8	16.10	16.15	1	13,880	0.01%
2018/07/04	2	15.70	0	0.00	15.85	2	13,881	0.01%
2018/07/03	5	15.98	2	16.45	15.80	3	13,830	0.02%
2018/07/02	4	16.25	0	0.00	16.20	4	13,791	0.03%
2018/06/29	0	0.00	11	16.33	16.30	-11	13,797	-0.08%
2018/06/28	0	0.00	122	16.10	16.10	-122	13,784	-0.89%	大賣/鉅額交易
2018/06/27	2	16.40	0	0.00	16.20	2	13,772	0.01%
2018/06/26	2	16.50	0	0.00	16.40	2	13,846	0.01%
2018/06/25	7	16.95	7	16.99	16.90	0	13,926	0.00%
2018/06/22	1	16.90	0	0.00	16.90	1	14,169	0.01%
2018/06/21	0	0.00	1	17.10	17.10	-1	14,225	-0.01%
2018/06/20	7	17.38	0	0.00	17.20	7	14,345	0.05%
2018/06/19	3	17.50	0	0.00	17.40	3	14,405	0.02%
2018/06/15	162	18.84	5	18.45	17.70	157	14,212	1.10%	大買/鉅額交易
2018/06/14	0	0.00	12	17.41	17.70	-12	12,301	-0.10%
2018/06/08	30	17.15	0	0.00	17.15	30	12,277	0.24%
2018/06/07	12	17.18	0	0.00	17.10	12	12,593	0.10%
2018/06/05	2	17.33	0	0.00	17.25	2	12,917	0.02%
2018/06/04	5	17.40	12	17.34	17.60	-7	13,377	-0.05%
2018/05/30	7	16.85	5	16.90	16.80	2	13,572	0.01%
2018/05/24	0	0.00	2	17.55	17.40	-2	14,560	-0.01%
2018/05/21	2	17.50	11	17.56	17.65	-9	16,406	-0.05%
2018/05/18	7	17.05	0	0.00	17.05	7	16,817	0.04%
2018/05/15	0	0.00	7	17.60	17.35	-7	18,190	-0.04%
2018/05/14	12	17.25	8	17.40	17.15	4	19,184	0.02%
2018/05/11	8	17.20	0	0.00	17.15	8	19,930	0.04%
2018/05/10	0	0.00	12	17.50	17.35	-12	20,996	-0.06%
2018/05/08	0	0.00	1	17.20	17.20	-1	24,181	0.00%
2018/05/07	0	0.00	1	17.00	16.85	-1	25,602	0.00%
2018/05/04	7	16.90	0	0.00	16.75	7	27,077	0.03%
2018/05/03	10	17.16	0	0.00	17.25	10	28,152	0.04%
2018/05/02	0	0.00	7	17.20	17.05	-7	29,687	-0.02%
2018/04/27	1	16.35	8	16.35	16.50	-7	30,038	-0.02%
2018/04/26	4	16.80	3	17.10	16.60	1	30,253	0.00%
2018/04/24	8	17.44	0	0.00	16.90	8	30,719	0.03%
2018/04/19	0	0.00	0	18.15	18.20	0	31,528	0.00%
2018/04/17	0	0.00	5	18.45	18.05	-5	31,653	-0.02%
2018/04/16	2	18.40	0	0.00	18.35	2	31,826	0.01%
2018/04/13	10	18.90	0	0.00	18.75	10	32,570	0.03%
2018/04/12	0	0.00	7	18.83	18.65	-7	32,799	-0.02%
2018/04/10	3	18.10	0	0.00	18.10	3	32,831	0.01%
2018/04/09	50	18.20	3	18.25	18.15	47	32,971	0.14%
2018/04/02	1	18.90	0	0.00	18.75	1	33,166	0.00%
2018/03/30	3	18.90	1	19.10	18.85	2	33,583	0.01%
2018/03/29	8	18.84	5	19.20	18.85	3	33,733	0.01%
2018/03/28	104	19.20	0	0.00	19.20	104	33,833	0.31%	大買/鉅額交易
2018/03/27	0	0.00	4	19.48	19.65	-4	33,767	-0.01%
2018/03/26	0	0.00	2	18.95	18.90	-2	33,654	-0.01%
2018/03/23	3	18.73	0	0.00	18.70	3	33,972	0.01%
2018/03/22	11	19.65	0	0.00	19.20	11	34,072	0.03%
2018/03/16	1	19.90	4	20.05	19.75	-3	35,823	-0.01%
2018/03/15	4	20.15	0	0.00	20.05	4	36,500	0.01%
2018/03/14	10	19.95	0	0.00	19.85	10	36,260	0.03%
2018/03/13	1	20.30	7	20.09	20.15	-6	36,428	-0.02%
2018/03/08	2	20.05	3	19.90	19.80	-1	36,560	0.00%
2018/03/07	0	0.00	4	18.90	19.10	-4	35,992	-0.01%
2018/03/06	1	19.15	0	0.00	19.25	1	35,838	0.00%
2018/03/05	6	19.26	0	0.00	18.80	6	35,853	0.02%
2018/02/27	10	19.90	5	19.80	20.20	5	34,992	0.01%
2018/02/26	0	0.00	235	20.05	19.90	-235	34,738	-0.68%	大賣/鉅額交易
2018/02/22	5	20.50	6	20.35	20.60	-1	34,304	0.00%
2018/02/21	0	0.00	3	19.65	19.90	-3	33,667	-0.01%
2018/02/12	9	19.28	4	19.55	18.50	5	33,096	0.02%
2018/02/08	3	19.05	0	0.00	18.70	3	32,221	0.01%
2018/02/07	31	19.63	20	19.65	19.35	11	31,995	0.03%
2018/02/06	590	19.01	40	19.75	19.05	550	31,452	1.75%	大買/鉅額交易
2018/02/05	10	20.70	5	20.26	21.00	5	30,419	0.02%
2018/02/02	0	0.00	22	20.68	20.90	-22	29,702	-0.07%
2018/02/01	10	21.23	1	21.20	21.10	9	28,889	0.03%
2018/01/31	24	20.05	63	20.85	21.20	-39	28,550	-0.14%
2018/01/30	28	19.96	24	20.03	19.60	4	26,485	0.02%
2018/01/29	6	18.58	17	19.26	19.80	-11	25,279	-0.04%
2018/01/26	32	18.89	10	18.90	18.55	22	24,190	0.09%
2018/01/25	25	18.22	31	18.46	18.60	-6	23,074	-0.03%
2018/01/24	5	17.45	0	0.00	17.30	5	21,455	0.02%
2018/01/23	8	17.33	1	17.30	17.70	7	21,151	0.03%
2018/01/19	12	17.96	1	18.05	17.85	11	20,467	0.05%
2018/01/18	0	0.00	7	18.04	17.85	-7	19,948	-0.04%
2018/01/17	0	0.00	2	18.15	17.90	-2	19,607	-0.01%
2018/01/16	0	0.00	5	17.40	17.55	-5	18,760	-0.03%
2018/01/12	0	0.00	2	17.58	17.50	-2	18,286	-0.01%
2018/01/10	2	16.88	0	0.00	16.85	2	17,791	0.01%
2018/01/09	7	17.38	2	17.58	17.30	5	17,540	0.03%
2018/01/05	0	0.00	350	16.94	16.90	-350	16,330	-2.14%	大賣/鉅額交易