欣興 (3037)-第一金-新興券商分點個股進出

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
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股▲1.88%
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－第一金-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/11/22	0.1	160.50	1	163.00	161.00	-1	20,239	0.00%
2024/11/21	4	159.75	5	162.00	160.50	-1	20,395	0.00%
2024/11/20	6	158.00	0	0.00	157.50	6	20,772	0.03%
2024/11/19	9	159.67	7	160.29	159.50	2	20,930	0.01%
2024/11/18	6.1	157.25	5	159.00	159.00	1.1	20,926	0.01%
2024/11/15	1.1	164.00	1	165.00	163.50	0.1	20,839	0.00%
2024/11/14	11	165.50	0	0.00	166.00	11	20,901	0.05%
2024/11/13	10	167.30	11.2	169.33	169.50	-1.2	20,831	-0.01%
2024/11/12	5	167.50	5.2	168.81	167.50	-0.2	20,815	0.00%
2024/11/11	16	171.19	5.1	170.51	170.50	10.9	20,828	0.05%
2024/11/08	23	175.11	26.1	176.35	174.00	-3.1	21,071	-0.01%
2024/11/07	14	173.89	22.4	173.42	176.50	-8.4	21,269	-0.04%
2024/11/06	3	166.00	0.1	166.24	166.00	2.9	20,755	0.01%
2024/11/05	11.1	165.32	117	167.28	165.00	-105.9	21,244	-0.50%	大賣/鉅額交易
2024/11/04	7	163.58	54.1	163.60	163.50	-47	21,895	-0.21%
2024/11/01	3	160.33	76	164.56	166.00	-73	22,040	-0.33%
2024/10/30	12.1	159.17	14.6	162.63	161.50	-2.5	22,421	-0.01%
2024/10/29	10	162.05	0	0.00	163.50	10	22,285	0.04%
2024/10/28	14.1	165.13	111	164.01	166.00	-96.9	22,475	-0.43%	大賣/
2024/10/25	34	163.28	11	164.45	166.00	23	22,380	0.10%
2024/10/24	151	164.75	16	164.16	161.50	135	22,391	0.60%	大買/鉅額交易
2024/10/23	139	165.56	11.9	166.81	167.50	127.1	22,264	0.57%	大買/鉅額交易
2024/10/22	185	160.95	161	164.01	163.50	24	21,834	0.11%	大買/大賣/
2024/10/21	3	151.83	34	151.47	151.50	-31	21,120	-0.15%
2024/10/18	4.1	146.35	1	148.00	144.50	3.1	21,318	0.01%
2024/10/17	9	146.89	159	148.49	147.00	-150	22,021	-0.68%	大賣/鉅額交易
2024/10/16	0.2	143.25	1	142.50	142.50	-0.8	22,878	0.00%
2024/10/15	0	0.00	3	144.83	145.00	-3	23,313	-0.01%
2024/10/14	3	142.83	9	142.33	143.50	-6	23,554	-0.03%
2024/10/11	38	142.36	3	141.00	141.00	35	24,641	0.14%
2024/10/09	20.1	143.00	10	142.10	142.50	10.1	25,543	0.04%
2024/10/08	37	137.76	0	139.00	137.00	37	25,531	0.15%
2024/10/07	4	140.88	0	0.00	141.50	4	25,436	0.02%
2024/10/04	3	141.17	1.1	142.00	140.50	1.9	25,323	0.01%
2024/10/01	1	144.00	1	144.50	144.50	0	25,282	0.00%
2024/09/30	7	145.43	1	145.50	144.00	6	25,448	0.02%
2024/09/27	105	149.49	125	153.84	149.00	-20	25,284	-0.08%	大買/大賣/
2024/09/26	5	146.80	6	148.75	146.50	-1	24,848	0.00%
2024/09/25	0	0.00	3	148.33	146.50	-3	24,635	-0.01%
2024/09/24	109	146.88	0	0.00	145.00	109	24,591	0.44%	大買/鉅額交易
2024/09/23	0	0.00	11	149.05	149.50	-11	24,588	-0.04%
2024/09/20	1	147.00	153	150.01	147.00	-152	24,696	-0.62%	大賣/鉅額交易
2024/09/19	7	145.57	5	146.40	147.00	2	24,844	0.01%
2024/09/18	56.1	145.05	3	144.50	143.00	53.1	24,724	0.21%
2024/09/16	3	148.00	3	148.00	146.50	0	24,728	0.00%
2024/09/13	105	147.02	6	147.50	147.50	99	24,686	0.40%	大買/
2024/09/12	3	146.00	7	144.29	146.00	-4	24,681	-0.02%
2024/09/11	6	139.66	5	138.50	138.00	1	24,694	0.00%
2024/09/10	7	141.07	16	140.06	139.50	-9	24,617	-0.04%
2024/09/09	4	141.88	3	142.50	142.00	1	24,504	0.00%
2024/09/06	8.3	142.43	7	143.93	142.50	1.3	24,499	0.01%
2024/09/05	21	142.57	4	143.88	142.00	17	24,483	0.07%
2024/09/04	21.1	144.17	4	144.75	143.00	17.1	24,257	0.07%
2024/09/03	8	159.63	0	0.00	156.50	8	23,799	0.03%
2024/09/02	6	162.83	2	164.25	162.50	4	23,601	0.02%
2024/08/30	27	166.65	22	165.09	163.50	5	23,475	0.02%
2024/08/29	10	163.50	186	159.84	164.50	-176	23,167	-0.76%	大賣/鉅額交易
2024/08/28	7	159.21	1	161.00	159.00	6	23,000	0.03%
2024/08/27	56.3	158.94	0	0.00	160.00	56.3	23,160	0.24%
2024/08/26	5.1	161.20	1	163.00	160.50	4.1	23,199	0.02%
2024/08/23	108	161.36	6.2	161.11	162.50	101.8	23,622	0.43%	大買/鉅額交易
2024/08/22	16.4	161.57	31	161.89	161.50	-14.6	23,427	-0.06%
2024/08/21	7	153.93	5	153.80	153.00	2	23,030	0.01%
2024/08/20	2	160.00	1	159.50	158.00	1	22,823	0.00%
2024/08/19	3	158.00	0	0.00	158.50	3	23,026	0.01%
2024/08/16	5.1	160.29	6	161.83	159.50	-0.9	22,913	0.00%
2024/08/15	4.1	156.91	1	158.00	157.00	3.1	22,745	0.01%
2024/08/14	6	158.34	8	160.31	159.50	-2	22,740	-0.01%
2024/08/13	11	157.59	7	159.14	157.50	4	22,492	0.02%
2024/08/12	7.1	158.94	21	157.38	158.00	-13.9	22,332	-0.06%
2024/08/09	18	150.03	17	148.91	148.00	1	21,957	0.00%
2024/08/08	5	143.90	2	143.50	144.00	3	21,286	0.01%
2024/08/07	15	144.54	21	146.57	148.50	-6	21,067	-0.03%
2024/08/06	38	142.74	17	140.38	140.50	21	20,530	0.10%
2024/08/05	12.4	150.64	10	150.35	149.50	2.4	19,877	0.01%
2024/08/02	25.2	172.18	5.1	169.58	166.00	20.2	19,732	0.10%
2024/08/01	11.1	184.46	16.3	186.48	183.00	-5.3	18,945	-0.03%
2024/07/31	22.4	178.59	10	178.00	179.50	12.4	18,559	0.07%
2024/07/30	7	177.22	6	183.08	183.50	1	18,102	0.01%
2024/07/29	20	188.87	30	188.79	181.00	-10	17,876	-0.06%
2024/07/26	2	186.50	3	190.33	191.00	-1	17,568	-0.01%
2024/07/23	17.3	196.25	10	198.10	194.50	7.3	17,259	0.04%
2024/07/22	6	192.00	0.3	193.32	190.50	5.7	16,850	0.03%
2024/07/19	11.3	195.48	16.1	194.31	192.50	-4.8	16,917	-0.03%
2024/07/18	38	208.69	12.1	211.50	205.00	25.9	16,420	0.16%
2024/07/17	22.2	212.73	21.1	213.43	215.50	1.1	15,594	0.01%
2024/07/16	10	197.05	11.3	197.47	198.00	-1.3	14,514	-0.01%
2024/07/15	7.3	191.27	0	192.00	191.00	7.2	14,212	0.05%
2024/07/12	9.2	193.18	13	193.19	190.00	-3.8	13,917	-0.03%
2024/07/11	0.2	181.00	23	187.37	189.50	-22.8	12,970	-0.18%
2024/07/10	3.5	174.52	1	175.00	175.50	2.5	12,109	0.02%
2024/07/09	2.3	178.48	1	177.50	177.00	1.3	12,123	0.01%
2024/07/08	1.3	181.27	3	179.67	181.00	-1.7	12,047	-0.01%
2024/07/05	0.5	179.50	1	179.00	178.50	-0.5	12,023	0.00%
2024/07/04	5.3	182.38	0	183.50	181.50	5.3	11,895	0.04%
2024/07/03	4	181.00	1.1	182.95	183.00	3	11,776	0.03%
2024/07/02	1	178.50	0.1	179.00	178.50	0.9	12,002	0.01%
2024/07/01	1.1	180.00	1	180.00	179.50	0.1	11,973	0.00%
2024/06/28	3	179.50	1	180.00	180.00	2	12,007	0.02%
2024/06/27	0.5	179.00	0	0.00	178.50	0.5	12,057	0.00%
2024/06/26	1.1	181.52	1	180.00	180.00	0.1	12,049	0.00%
2024/06/25	12.1	181.25	4	180.00	180.00	8.1	11,969	0.07%
2024/06/24	1	185.00	0	0.00	186.00	1	11,774	0.01%
2024/06/21	5	186.40	7	187.29	187.00	-2	12,071	-0.02%
2024/06/20	4	190.38	3	191.83	190.50	1	12,069	0.01%
2024/06/19	2	191.25	0	0.00	189.00	2	12,276	0.02%
2024/06/18	3	190.00	9.2	187.73	190.00	-6.2	12,640	-0.05%
2024/06/17	6.2	184.35	2	183.50	184.00	4.2	13,040	0.03%
2024/06/14	4	182.75	1	182.50	182.50	3	13,658	0.02%
2024/06/12	4	184.50	4	186.63	185.50	0	14,206	0.00%
2024/06/11	2	183.50	3	184.00	182.50	-1	14,181	-0.01%
2024/06/07	6.1	185.01	4.3	187.63	184.00	1.7	14,261	0.01%
2024/06/06	2	187.50	4.1	189.96	187.50	-2.1	14,334	-0.01%
2024/06/05	1	185.50	2	185.50	185.50	-1	14,363	-0.01%
2024/06/04	3	189.33	0	0.00	187.50	3	14,544	0.02%
2024/06/03	5	188.50	8.1	190.79	188.50	-3.1	14,621	-0.02%
2024/05/31	4	185.63	0.3	189.00	182.50	3.7	14,691	0.03%
2024/05/30	0	187.50	0	0.00	187.50	0	14,557	0.00%
2024/05/29	7	194.01	7.1	197.56	191.00	-0.1	14,548	0.00%
2024/05/28	0	0.00	2	191.00	192.00	-2	14,136	-0.01%
2024/05/27	0	0.00	3.1	192.15	192.00	-3.1	14,502	-0.02%
2024/05/24	1	188.99	2	189.00	189.00	-1	15,438	-0.01%
2024/05/23	4	190.50	35.2	189.85	191.00	-31.2	15,954	-0.20%
2024/05/22	2.1	182.52	2	183.00	182.50	0.1	15,873	0.00%
2024/05/21	1	181.00	0.2	181.00	182.00	0.8	16,037	0.00%
2024/05/20	18	180.58	2	180.50	180.50	16	16,176	0.10%
2024/05/16	6	183.42	1	183.00	183.00	5	17,068	0.03%
2024/05/15	1	182.52	2	183.00	182.50	-1	17,079	-0.01%
2024/05/14	5	184.00	7	184.00	183.50	-2	17,191	-0.01%
2024/05/13	6	185.58	4	186.88	186.50	2	17,219	0.01%
2024/05/10	1.3	189.12	0	190.50	190.00	1.3	17,236	0.01%
2024/05/09	5	192.00	10.2	192.78	190.50	-5.2	17,221	-0.03%
2024/05/08	3	189.33	11.3	188.31	189.00	-8.3	17,053	-0.05%
2024/05/06	4	183.88	10.1	183.16	184.00	-6.1	17,182	-0.04%
2024/05/03	6	180.75	0	0.00	176.00	6	17,232	0.03%
2024/05/02	3	179.33	0	0.00	178.00	3	17,587	0.02%
2024/04/30	2	182.50	4	184.38	182.00	-2	17,726	-0.01%
2024/04/29	6	183.42	1	183.00	184.00	5	17,823	0.03%
2024/04/26	13	183.15	8	182.88	182.50	5	18,070	0.03%
2024/04/25	8	187.63	6.1	189.19	184.00	1.9	18,192	0.01%
2024/04/24	8	184.50	8	184.69	187.00	0	17,703	0.00%
2024/04/22	3	168.33	2	170.00	167.50	1	17,483	0.01%
2024/04/19	4	172.37	2.1	171.50	170.00	2	17,462	0.01%
2024/04/18	3	179.33	2	178.25	178.50	1	17,256	0.01%
2024/04/17	6.1	178.58	3	179.33	179.00	3.1	17,275	0.02%
2024/04/16	15.2	178.66	9.1	178.83	177.00	6.2	17,189	0.04%
2024/04/15	13.4	183.92	8	183.13	182.50	5.4	17,092	0.03%
2024/04/12	7	192.93	7	193.50	194.00	0	16,828	0.00%
2024/04/11	3	190.00	2	192.50	192.50	1	16,964	0.01%
2024/04/10	1	193.00	2	192.00	191.50	-1	17,078	-0.01%
2024/04/09	7	194.43	2	194.25	193.50	5	17,147	0.03%
2024/04/08	4	199.13	8.4	198.52	199.00	-4.4	17,073	-0.03%
2024/04/03	2.3	191.20	3	193.17	192.00	-0.7	16,814	0.00%
2024/04/02	3	193.33	2	194.50	193.50	1	16,766	0.01%
2024/04/01	6	194.42	8.5	195.62	193.00	-2.5	16,727	-0.01%
2024/03/29	10	193.50	15.1	190.78	191.00	-5.1	16,622	-0.03%
2024/03/28	2	190.25	4	191.00	190.00	-2	16,502	-0.01%
2024/03/27	16	190.03	11	191.27	191.50	5	16,503	0.03%
2024/03/26	14	198.00	17	190.24	190.00	-3	16,579	-0.02%
2024/03/25	3.2	197.31	5	198.60	198.00	-1.8	16,372	-0.01%
2024/03/22	7	197.71	15.5	197.73	200.00	-8.5	16,352	-0.05%
2024/03/21	14	200.18	19.1	200.48	200.00	-5.1	16,283	-0.03%
2024/03/20	7	195.64	15.4	197.11	196.50	-8.4	16,104	-0.05%
2024/03/19	22	191.02	30.3	192.93	192.50	-8.3	15,743	-0.05%
2024/03/18	14.1	185.01	52.1	183.97	187.00	-38	15,167	-0.25%
2024/03/15	4.1	174.85	4	173.13	172.00	0.1	14,782	0.00%
2024/03/14	2.1	177.57	3	179.33	177.50	-0.9	14,960	-0.01%
2024/03/13	3	180.83	4	178.75	177.50	-1	14,974	-0.01%
2024/03/12	0	0.00	7.1	180.77	182.00	-7.1	14,884	-0.05%
2024/03/11	9.1	174.83	20	176.85	177.00	-10.9	14,746	-0.07%
2024/03/08	8	173.13	10	175.55	173.50	-2	14,819	-0.01%
2024/03/07	1.3	175.15	3	173.50	172.50	-1.7	14,725	-0.01%
2024/03/06	27	174.44	5	174.60	174.00	22	14,683	0.15%
2024/03/05	4.2	178.79	6	180.00	178.00	-1.8	14,731	-0.01%
2024/03/04	2.2	180.55	3	181.17	180.50	-0.8	14,948	-0.01%
2024/03/01	6	178.83	3	178.50	178.00	3	15,050	0.02%
2024/02/29	7.1	174.74	6	177.50	179.50	1.1	14,991	0.01%
2024/02/27	53.4	182.18	33.2	180.26	179.00	20.2	14,636	0.14%
2024/02/26	24	193.60	56.4	193.51	196.00	-32.4	13,782	-0.24%
2024/02/23	3.1	189.50	24.7	190.74	188.00	-21.6	13,574	-0.16%
2024/02/22	9.2	187.76	25	189.42	189.00	-15.8	13,899	-0.11%
2024/02/21	6	189.50	15	189.70	189.50	-9	13,926	-0.06%
2024/02/20	7	191.00	16	190.50	190.50	-9	13,945	-0.06%
2024/02/19	18.5	191.51	32.9	192.01	192.50	-14.4	13,727	-0.10%
2024/02/16	25.2	180.75	22	181.48	182.00	3.2	13,206	0.02%
2024/02/15	8.3	179.57	5	180.88	180.50	3.3	13,208	0.02%
2024/02/05	1	176.50	0	0.00	176.50	1	13,201	0.01%
2024/02/02	1	179.50	5	179.00	180.00	-4	13,273	-0.03%
2024/02/01	2	174.50	3	176.83	177.50	-1	13,239	-0.01%
2024/01/31	3	176.67	2	176.00	176.00	1	13,263	0.01%
2024/01/30	1	180.00	5	179.10	178.00	-4	13,303	-0.03%
2024/01/29	5	177.40	16.2	177.44	178.00	-11.2	13,226	-0.08%
2024/01/26	4	172.62	0	172.00	171.50	4	13,187	0.03%
2024/01/25	4	174.50	6	175.17	175.50	-2	13,195	-0.02%
2024/01/24	1	169.50	1	171.00	169.50	0	12,861	0.00%
2024/01/23	3	172.00	0.1	172.93	174.50	2.9	12,765	0.02%
2024/01/22	3	172.50	12	173.50	175.00	-9	12,782	-0.07%
2024/01/19	13	165.69	20.2	167.63	169.50	-7.2	12,792	-0.06%
2024/01/17	3	159.16	2	161.50	158.50	1	12,936	0.01%
2024/01/16	1.3	161.62	2	161.00	162.00	-0.7	13,170	-0.01%
2024/01/15	6.1	160.48	0	0.00	159.50	6.1	13,188	0.05%
2024/01/12	6.7	159.83	1	161.00	159.00	5.7	13,212	0.04%
2024/01/11	2.1	161.27	0	0.00	160.50	2.1	13,277	0.02%
2024/01/10	0	161.50	0	0.00	162.50	0	13,469	0.00%
2024/01/09	8.1	162.26	11	163.86	162.50	-3	13,506	-0.02%
2024/01/08	1	162.50	1	161.00	161.00	0	13,686	0.00%
2024/01/05	16.5	162.01	3	160.50	160.00	13.5	13,824	0.10%
2024/01/04	3.7	165.13	1	166.50	164.50	2.7	13,724	0.02%
2024/01/03	4	169.63	3.1	169.84	170.00	1	13,823	0.01%
2024/01/02	0	174.00	0	0.00	173.00	0	13,782	0.00%
2023/12/29	1	176.00	1	176.00	176.00	0	13,827	0.00%
2023/12/28	1	175.50	0	0.00	175.50	1	13,892	0.01%
2023/12/27	0	0.00	2.1	177.97	178.00	-2.1	13,959	-0.02%
2023/12/26	0	0.00	2	177.50	177.50	-2	14,136	-0.01%
2023/12/25	1.1	175.05	0	0.00	175.00	1.1	14,217	0.01%
2023/12/22	4	177.00	1	177.50	175.00	3	14,389	0.02%
2023/12/21	3	176.50	11.1	177.51	179.00	-8.1	14,380	-0.06%
2023/12/20	3	175.00	2	175.50	173.00	1	14,324	0.01%
2023/12/19	6	175.25	4	175.75	174.50	2	14,450	0.01%
2023/12/18	6	178.58	3	176.50	176.00	3	14,520	0.02%
2023/12/15	7	181.36	9.1	182.06	182.00	-2.1	14,636	-0.01%
2023/12/14	1	178.50	311	179.52	180.50	-310	14,685	-2.11%	大賣/鉅額交易
2023/12/13	102	176.26	2	176.50	177.00	100	14,720	0.68%	大買/
2023/12/12	13.1	178.03	3.1	176.03	176.00	10	15,164	0.07%
2023/12/11	26	179.06	39	178.50	178.00	-13	15,193	-0.09%
2023/12/08	3	174.50	8.2	173.02	174.50	-5.2	14,950	-0.03%
2023/12/07	3	169.50	0	0.00	168.50	3	15,016	0.02%
2023/12/06	7.2	171.07	5	171.00	170.00	2.2	15,083	0.01%
2023/12/05	102.1	174.00	2	173.50	171.50	100.1	15,110	0.66%	大買/
2023/12/04	4	174.88	4	176.50	177.00	0	14,993	0.00%
2023/12/01	4.1	175.77	5.1	176.69	176.00	-1	14,991	-0.01%
2023/11/30	3	175.33	3	175.83	177.00	0	14,954	0.00%
2023/11/29	9	174.61	195	173.97	175.00	-186	14,807	-1.26%	大賣/鉅額交易
2023/11/28	74	167.02	14	170.04	170.00	60	14,628	0.41%
2023/11/27	22.1	166.88	4.1	166.98	164.50	18	14,593	0.12%
2023/11/24	5	167.20	1	167.00	167.00	4	14,773	0.03%
2023/11/23	114	169.69	12.2	168.50	168.00	101.8	15,109	0.67%	大買/鉅額交易
2023/11/22	25.1	170.66	28	170.29	171.00	-2.9	15,101	-0.02%
2023/11/21	19.2	168.24	242.1	168.16	168.50	-222.9	15,184	-1.47%	大賣/鉅額交易
2023/11/20	223	161.90	3	162.33	160.00	220	15,423	1.43%	大買/鉅額交易
2023/11/17	7	158.79	161.5	156.59	159.00	-154.5	15,336	-1.01%	大賣/鉅額交易
2023/11/16	5	154.80	7	154.29	155.00	-2	15,363	-0.01%
2023/11/15	151	154.01	151.1	156.49	154.50	-0.1	15,352	0.00%	大買/大賣/
2023/11/14	160	153.08	4	153.00	153.00	156	15,321	1.02%	大買/鉅額交易
2023/11/13	7	154.64	9	156.00	156.00	-2	15,446	-0.01%
2023/11/10	153	150.00	151	151.01	151.00	2	15,571	0.01%	大買/大賣/
2023/11/09	2	153.25	2	154.00	154.50	0	15,603	0.00%
2023/11/08	2	154.75	1	155.00	154.50	1	15,739	0.01%
2023/11/07	79.5	153.52	79.1	153.50	153.50	0.5	15,824	0.00%
2023/11/06	1	157.00	101.5	157.51	158.00	-100.5	16,019	-0.63%	大賣/
2023/11/03	101	154.01	7.7	153.23	155.50	93.3	16,388	0.57%	大買/
2023/11/02	1.1	150.10	3.1	149.20	151.00	-2	16,370	-0.01%
2023/11/01	3	143.33	5	143.90	144.50	-2	16,377	-0.01%
2023/10/31	2.3	144.81	1	147.00	143.00	1.3	16,639	0.01%
2023/10/30	0.8	146.40	1	146.50	145.50	-0.2	17,143	0.00%
2023/10/27	4.1	148.61	5	147.50	147.00	-0.9	17,194	-0.01%
2023/10/26	10.2	151.40	8	149.75	149.00	2.2	17,353	0.01%
2023/10/25	16	158.34	4	157.63	157.00	12	17,380	0.07%
2023/10/24	5.1	153.80	9	155.22	157.00	-3.9	17,972	-0.02%
2023/10/23	3	160.00	2	162.00	158.50	1	18,580	0.01%
2023/10/20	5	158.69	3	158.33	161.00	2	19,659	0.01%
2023/10/19	1	159.00	0	159.00	160.00	1	20,246	0.01%
2023/10/18	5	161.20	6	161.67	160.00	-1	20,714	0.00%
2023/10/17	2	167.00	11	167.45	166.50	-9	21,177	-0.04%
2023/10/16	3	163.33	6.3	165.98	164.50	-3.3	22,565	-0.01%
2023/10/13	10.1	169.80	0.1	169.50	169.00	10.1	23,739	0.04%
2023/10/12	2.3	171.74	0	0.00	171.50	2.3	24,128	0.01%
2023/10/11	9	172.33	6	173.75	171.50	3	24,906	0.01%
2023/10/06	3	172.33	2	171.25	172.50	1	25,550	0.00%
2023/10/05	7	173.50	4.1	172.64	172.50	3	25,793	0.01%
2023/10/04	5	173.10	6	173.33	174.00	-1	25,809	0.00%
2023/10/03	2	177.50	0	0.00	175.50	2	25,840	0.01%
2023/10/02	4	178.50	106	179.44	178.50	-102	26,042	-0.39%	大賣/鉅額交易
2023/09/28	2	174.00	1	176.00	173.50	1	26,337	0.00%
2023/09/27	5.1	173.70	5	173.90	173.50	0.1	26,484	0.00%
2023/09/26	3	177.50	4.1	177.98	176.00	-1.1	26,457	0.00%
2023/09/25	55.1	178.51	1	178.50	178.50	54.1	26,596	0.20%
2023/09/22	64	179.98	21	178.57	181.00	43	26,579	0.16%
2023/09/21	12	181.08	6	180.75	180.50	6	26,499	0.02%
2023/09/20	22	184.84	3	183.50	183.50	19	26,558	0.07%
2023/09/19	11	186.86	24.1	188.96	188.50	-13.1	26,571	-0.05%
2023/09/18	12.2	186.45	5	184.50	184.50	7.2	26,467	0.03%
2023/09/15	6.1	190.57	9.5	190.00	190.50	-3.4	26,386	-0.01%
2023/09/14	7	185.71	13	185.92	186.00	-6	26,171	-0.02%
2023/09/13	5	183.80	4.7	181.71	181.50	0.3	26,200	0.00%
2023/09/12	9	183.11	6	183.17	185.00	3	26,428	0.01%
2023/09/11	1	180.50	2.1	181.19	179.50	-1.1	26,684	0.00%
2023/09/08	10	181.45	9.1	182.33	181.00	1	26,828	0.00%
2023/09/07	3	185.50	4.2	184.54	184.50	-1.2	27,295	0.00%
2023/09/06	7.4	186.05	9	186.89	187.00	-1.6	27,500	-0.01%
2023/09/05	3	184.00	205	185.51	186.50	-202	27,786	-0.73%	大賣/鉅額交易
2023/09/04	56	183.52	8	184.06	185.00	48	28,511	0.17%
2023/09/01	5.1	183.60	4.1	182.52	182.00	1	28,870	0.00%
2023/08/31	5	184.70	7	185.00	185.50	-2	29,026	-0.01%
2023/08/30	25.1	185.04	12	184.58	184.00	13.1	29,139	0.04%
2023/08/29	12	184.58	17	182.94	184.00	-5	29,237	-0.02%
2023/08/28	7	177.57	3	177.00	176.00	4	29,112	0.01%
2023/08/25	20.1	180.53	6	179.75	179.50	14.1	29,448	0.05%
2023/08/24	5.1	185.84	26.1	185.76	189.00	-21	29,388	-0.07%
2023/08/23	8	175.57	9	176.44	177.00	-1	29,334	0.00%
2023/08/22	7	172.29	9	172.56	176.00	-2	30,062	-0.01%
2023/08/21	4	174.25	4	173.00	172.50	0	31,063	0.00%
2023/08/18	4.2	178.21	5	174.90	174.50	-0.8	31,230	0.00%
2023/08/17	9.4	178.33	8	179.69	180.50	1.4	31,514	0.00%
2023/08/16	11.1	177.46	12	179.13	178.00	-0.9	31,889	0.00%
2023/08/15	9.1	175.28	10	175.85	175.50	-0.9	31,957	0.00%
2023/08/14	3.3	169.64	2.1	170.02	170.50	1.3	32,426	0.00%
2023/08/11	10.3	176.98	8.1	175.81	174.50	2.1	32,885	0.01%
2023/08/10	16	178.87	9.2	178.19	177.00	6.8	33,081	0.02%
2023/08/09	11.1	184.10	18.4	185.43	184.00	-7.3	33,007	-0.02%
2023/08/08	12.2	178.79	16	178.03	178.50	-3.8	32,919	-0.01%
2023/08/07	102.2	180.02	0.6	179.52	182.00	101.6	33,012	0.31%	大買/鉅額交易
2023/08/04	10.5	177.33	14	177.14	177.50	-3.5	33,076	-0.01%
2023/08/02	17.5	182.66	10.3	182.03	180.00	7.1	33,196	0.02%
2023/08/01	8.2	185.88	6.1	186.84	186.00	2.1	33,560	0.01%
2023/07/31	25.8	186.47	6.3	185.78	184.50	19.5	33,969	0.06%
2023/07/28	25.6	190.16	10	189.95	191.00	15.6	33,919	0.05%
2023/07/27	21.6	192.42	14	191.46	190.50	7.6	33,959	0.02%
2023/07/26	33	201.05	68.9	200.67	197.50	-35.9	33,805	-0.11%
2023/07/25	178.4	199.36	9.2	202.32	195.50	169.2	33,790	0.50%	大買/鉅額交易
2023/07/24	29.2	198.91	13.4	197.79	199.50	15.9	32,927	0.05%
2023/07/21	6.5	190.60	4.3	190.64	190.50	2.2	32,768	0.01%
2023/07/20	28.6	199.18	30	198.42	196.50	-1.5	32,526	0.00%
2023/07/19	31.6	202.39	34.9	203.04	203.00	-3.3	32,017	-0.01%
2023/07/18	18	197.22	47	194.38	200.00	-29	30,787	-0.09%
2023/07/17	45.1	185.65	9	185.56	182.00	36.1	29,625	0.12%
2023/07/14	12	186.29	171	185.85	187.00	-159	29,371	-0.54%	大賣/鉅額交易
2023/07/13	168.9	175.47	27.3	172.68	175.50	141.6	28,676	0.49%	大買/鉅額交易
2023/07/12	12	170.46	0.1	172.00	171.00	11.9	27,913	0.04%
2023/07/11	7	169.01	4.1	169.03	169.00	3	27,712	0.01%
2023/07/10	9.1	169.16	6	168.17	167.00	3.1	27,827	0.01%
2023/07/07	12	168.79	7	170.29	170.00	5	27,843	0.02%
2023/07/06	14.2	170.55	1.1	168.53	169.00	13.1	27,676	0.05%
2023/07/05	3.4	180.63	1.1	182.93	178.00	2.4	27,240	0.01%
2023/07/04	3	178.01	3	178.00	180.00	0	27,075	0.00%
2023/07/03	6.2	178.87	10.1	178.07	179.50	-3.9	27,204	-0.01%
2023/06/30	3.1	173.85	1	174.50	176.00	2.1	27,500	0.01%
2023/06/29	6.4	173.61	3	174.00	174.00	3.4	28,041	0.01%
2023/06/28	1.9	174.45	1.1	173.97	173.00	0.8	28,063	0.00%
2023/06/27	4	175.89	2.1	176.52	177.00	2	28,482	0.01%
2023/06/26	5.1	180.47	4	181.63	180.00	1.1	28,569	0.00%
2023/06/21	4.1	187.00	6	187.83	187.00	-1.9	29,175	-0.01%
2023/06/20	7.5	187.72	14	187.96	188.50	-6.5	29,637	-0.02%
2023/06/19	17	186.74	5.1	186.39	185.50	12	29,823	0.04%
2023/06/16	11	185.14	16.1	188.74	189.50	-5.1	30,056	-0.02%
2023/06/15	18	184.20	31	185.28	186.50	-13	29,855	-0.04%
2023/06/14	8.2	179.84	7.1	179.65	180.50	1.2	29,629	0.00%
2023/06/13	13.5	178.96	20.5	178.63	180.00	-7	29,512	-0.02%
2023/06/12	0.6	170.29	4.1	173.10	172.50	-3.5	29,054	-0.01%
2023/06/09	8.3	167.47	14.3	168.95	171.50	-5.9	28,957	-0.02%
2023/06/08	20.6	168.63	16.5	168.03	167.00	4.1	28,788	0.01%
2023/06/07	11.5	174.61	18.1	174.71	176.00	-6.6	28,229	-0.02%
2023/06/06	11.1	179.34	5	177.50	177.00	6.1	28,025	0.02%
2023/06/05	7	181.57	5	182.70	181.00	2	28,021	0.01%
2023/06/02	10	182.30	8	182.69	182.00	2	27,967	0.01%
2023/06/01	9	180.67	6	179.75	181.00	3	27,935	0.01%
2023/05/31	22	179.66	3	183.00	180.50	19	28,316	0.07%
2023/05/30	11.4	179.30	5	180.80	180.00	6.4	28,128	0.02%
2023/05/29	28.2	183.76	17	182.79	182.50	11.2	28,229	0.04%
2023/05/26	9.2	186.33	10	188.15	185.50	-0.8	28,279	0.00%
2023/05/25	23	177.83	59.5	176.90	180.50	-36.5	27,771	-0.13%
2023/05/24	8	165.50	10	166.75	167.50	-2	26,934	-0.01%
2023/05/23	4	164.88	17	165.71	167.00	-13	26,869	-0.05%
2023/05/22	35	163.89	20	161.43	161.00	15	26,560	0.06%
2023/05/19	14	167.93	12	168.88	170.00	2	26,206	0.01%
2023/05/18	38.2	167.69	24.2	169.44	167.50	14	26,351	0.05%
2023/05/17	3	162.00	45	164.78	165.00	-42	26,099	-0.16%
2023/05/16	6	160.00	14	159.93	161.00	-8	25,638	-0.03%
2023/05/15	6	157.50	42	157.31	156.00	-36	25,354	-0.14%
2023/05/12	14	158.29	11	158.86	160.00	3	25,345	0.01%
2023/05/11	15.1	158.55	13	157.23	156.00	2.1	25,166	0.01%
2023/05/10	10	157.75	7	157.86	158.00	3	25,089	0.01%
2023/05/09	24	159.67	12.5	160.09	160.50	11.5	25,096	0.05%
2023/05/08	11.5	160.55	48	160.46	161.00	-36.5	25,088	-0.15%
2023/05/05	4.2	152.54	25	150.94	152.50	-20.8	24,541	-0.08%
2023/05/04	7	145.79	16.5	147.30	148.50	-9.5	24,440	-0.04%
2023/05/03	9.1	145.34	9	145.67	147.00	0.1	24,546	0.00%
2023/05/02	9.3	144.32	23	144.93	143.50	-13.7	24,416	-0.06%
2023/04/28	24.2	144.58	144.2	144.85	145.00	-120	24,457	-0.49%	大賣/鉅額交易
2023/04/27	13	136.42	7	136.86	136.50	6	23,763	0.03%
2023/04/26	30	139.60	29	138.22	139.00	1	23,835	0.00%
2023/04/25	23	135.72	1	138.00	135.00	22	23,701	0.09%
2023/04/24	20	138.50	50	139.04	139.50	-30	23,545	-0.13%
2023/04/21	5	136.00	3	137.83	136.50	2	23,472	0.01%
2023/04/20	26	135.23	22.5	134.41	135.50	3.5	23,368	0.01%
2023/04/19	44.6	134.50	13.5	133.15	132.50	31.1	23,543	0.13%
2023/04/18	14.3	136.49	3.6	137.43	136.50	10.7	23,617	0.05%
2023/04/17	2.2	138.50	2	139.25	139.00	0.2	23,761	0.00%
2023/04/14	6	139.42	1	139.00	139.00	5	23,949	0.02%
2023/04/13	22.2	140.19	6.3	141.01	139.50	15.9	23,954	0.07%
2023/04/12	22	141.80	9	143.11	142.00	13	23,932	0.05%
2023/04/11	12.2	143.43	6	143.58	143.00	6.2	23,978	0.03%
2023/04/10	2.3	144.80	3	144.17	144.50	-0.7	24,062	0.00%
2023/04/07	22	145.00	4.1	145.12	144.50	17.9	24,146	0.07%
2023/04/06	9.1	143.40	3	144.33	144.00	6.1	24,192	0.03%
2023/03/31	35	149.26	7	149.64	147.50	28	24,432	0.11%
2023/03/30	27	146.35	8.4	146.33	147.50	18.6	24,442	0.08%
2023/03/29	0.2	140.00	5	140.50	140.50	-4.9	24,829	-0.02%
2023/03/28	10.1	140.75	8	139.38	138.50	2.1	25,628	0.01%
2023/03/27	7.1	146.56	5	146.00	145.50	2.1	25,225	0.01%
2023/03/24	31.5	149.10	44.7	148.57	148.00	-13.2	25,244	-0.05%
2023/03/23	47.5	143.04	60.1	144.37	146.00	-12.6	24,511	-0.05%
2023/03/22	12	141.71	20.4	140.74	140.00	-8.4	24,185	-0.03%
2023/03/21	12.1	138.38	17.5	138.68	138.50	-5.4	24,170	-0.02%
2023/03/20	0	0.00	6	135.33	135.50	-6	23,881	-0.03%
2023/03/17	0	0.00	4	132.75	134.00	-4	24,105	-0.02%
2023/03/16	9	130.78	5	131.50	129.50	4	24,434	0.02%
2023/03/14	13	130.92	9	131.00	130.50	4	25,725	0.02%
2023/03/13	14	131.00	15	132.00	133.50	-1	26,381	0.00%
2023/03/10	6.3	131.81	4	132.00	131.50	2.3	26,488	0.01%
2023/03/09	7	136.71	3	136.50	136.00	4	27,683	0.01%
2023/03/08	8	135.63	9	135.67	137.00	-1	27,666	0.00%
2023/03/07	12.3	136.34	6	136.00	136.50	6.3	27,869	0.02%
2023/03/06	6.1	138.01	14	138.46	138.50	-7.9	27,852	-0.03%
2023/03/03	29	137.07	43.3	136.61	136.50	-14.3	28,013	-0.05%
2023/03/02	13.2	133.22	17.9	133.78	134.00	-4.7	27,673	-0.02%
2023/03/01	8.6	129.11	52	131.35	131.50	-43.4	27,695	-0.16%
2023/02/24	71.7	129.19	14.5	128.57	128.00	57.1	27,536	0.21%
2023/02/23	24.2	134.42	11	134.77	134.00	13.2	27,064	0.05%
2023/02/22	30	134.02	12	134.04	133.50	18	27,349	0.07%
2023/02/21	6.1	135.89	7.2	136.94	137.50	-1.1	27,513	0.00%
2023/02/20	10.1	136.71	4.1	137.52	136.50	6	27,910	0.02%
2023/02/17	2.2	136.45	46	136.50	136.00	-43.8	28,466	-0.15%
2023/02/16	31.4	137.49	20	139.03	138.50	11.4	29,275	0.04%
2023/02/15	26	132.89	8	133.81	137.50	18	30,468	0.06%
2023/02/14	2.1	131.29	8	131.25	131.50	-5.9	30,890	-0.02%
2023/02/13	2	128.50	0.1	129.00	128.50	1.9	32,245	0.01%
2023/02/10	11	129.73	2.1	130.47	129.00	8.9	33,137	0.03%
2023/02/09	8	132.38	7	132.00	132.50	1	33,431	0.00%
2023/02/08	2	130.75	7	131.50	131.50	-5	33,774	-0.01%
2023/02/07	26	129.33	16	129.97	130.00	10	33,943	0.03%
2023/02/06	12.1	129.71	4.5	129.94	129.00	7.6	34,204	0.02%
2023/02/03	6.7	142.39	5	140.70	137.00	1.7	34,062	0.00%
2023/02/02	8	142.25	4	142.50	143.50	4	34,277	0.01%
2023/02/01	9.1	140.95	21.1	141.28	141.50	-12	34,457	-0.03%
2023/01/31	2.1	136.07	2	136.50	136.50	0.1	34,564	0.00%
2023/01/30	0	0.00	6.1	133.26	136.00	-6.1	35,279	-0.02%
2023/01/17	12	127.33	14	127.36	127.00	-2	35,331	-0.01%
2023/01/16	9	129.11	31	129.58	128.00	-22	36,209	-0.06%
2023/01/13	35	126.39	33	128.21	126.00	2	36,404	0.01%
2023/01/12	28	127.09	4	125.13	125.00	24	36,934	0.07%
2023/01/11	11	126.77	17	127.71	128.00	-6	37,413	-0.02%
2023/01/10	1	126.50	16	125.84	126.50	-15	37,953	-0.04%
2023/01/09	13	126.65	18	126.33	127.50	-5	38,592	-0.01%
2023/01/06	15	123.00	30	122.73	123.00	-15	38,463	-0.04%
2023/01/05	10	118.80	5.7	119.00	119.00	4.3	38,437	0.01%
2023/01/04	10.9	119.27	4	120.00	120.00	6.9	38,524	0.02%
2023/01/03	6	121.58	5	121.90	122.00	1	38,642	0.00%
2022/12/30	7	120.71	6	120.42	120.00	1	38,893	0.00%
2022/12/29	2	120.00	2	121.00	121.50	0	38,945	0.00%
2022/12/28	13	120.46	13	120.19	120.00	0	39,277	0.00%
2022/12/27	6	123.92	7.2	122.96	122.50	-1.2	39,633	0.00%
2022/12/26	9.1	122.57	1	123.00	123.00	8.1	39,842	0.02%
2022/12/23	30.1	124.00	35.1	122.16	125.00	-5	40,196	-0.01%
2022/12/22	8.1	121.82	5	123.30	122.00	3.1	40,091	0.01%
2022/12/21	43.5	122.92	28	122.98	120.50	15.5	40,102	0.04%
2022/12/20	36.5	130.31	26	128.81	126.50	10.5	39,454	0.03%
2022/12/19	4.2	141.46	1	139.50	140.50	3.2	38,921	0.01%
2022/12/16	23.4	143.59	4.2	143.36	142.00	19.3	38,881	0.05%
2022/12/15	1	148.00	0	0.00	149.00	1	38,834	0.00%
2022/12/14	4	146.25	4.2	147.06	147.50	-0.2	38,939	0.00%
2022/12/13	9.4	149.19	10	146.70	146.00	-0.6	39,001	0.00%
2022/12/12	3	148.50	2	149.25	150.00	1	38,827	0.00%
2022/12/09	9	149.83	16	149.41	149.50	-7	39,005	-0.02%
2022/12/08	21.1	148.69	10	149.80	149.50	11.1	38,854	0.03%
2022/12/07	54.8	154.68	30	151.90	150.00	24.8	38,833	0.06%
2022/12/06	29	165.38	19	165.29	163.00	10	38,234	0.03%
2022/12/05	61.1	166.07	30	165.95	166.00	31.1	38,054	0.08%
2022/12/02	5	160.40	33	160.20	160.50	-28	37,559	-0.07%
2022/12/01	58	163.00	47	161.49	159.50	11	37,807	0.03%
2022/11/30	30	153.22	6	153.50	155.50	24	36,551	0.07%
2022/11/29	22	152.86	6	151.25	151.00	16	36,655	0.04%
2022/11/28	6	155.50	6	155.50	155.50	0	36,801	0.00%
2022/11/25	23	157.50	25	158.78	156.50	-2	37,569	-0.01%
2022/11/24	3	155.33	4	155.38	157.50	-1	37,308	0.00%
2022/11/23	8.1	155.37	3	154.00	153.50	5.1	37,153	0.01%
2022/11/22	2	156.00	10	157.75	156.00	-8	37,179	-0.02%
2022/11/21	20	156.70	20	157.33	157.00	0	37,057	0.00%
2022/11/18	13	156.46	8	154.94	154.00	5	36,990	0.01%
2022/11/17	28	159.57	15	160.47	158.50	13	36,745	0.04%
2022/11/16	24	159.42	26	160.75	161.50	-2	36,811	-0.01%
2022/11/15	16	158.28	25	159.84	161.00	-9	36,767	-0.02%
2022/11/14	56	159.37	99	160.27	158.50	-43	36,487	-0.12%
2022/11/11	42	158.45	51.1	160.29	158.00	-9.1	35,903	-0.03%
2022/11/10	52	144.69	53.1	145.97	147.00	-1.1	34,562	0.00%
2022/11/09	52	139.70	91	140.49	145.00	-39	34,019	-0.11%
2022/11/08	28	133.66	64.5	133.72	133.00	-36.5	33,249	-0.11%
2022/11/07	44	127.63	9	128.22	128.00	35	32,763	0.11%
2022/11/04	38	125.70	31	127.95	129.00	7	32,663	0.02%
2022/11/03	49	125.96	18	127.50	127.50	31	32,429	0.10%
2022/11/02	20	126.68	27.1	127.43	127.50	-7.1	32,426	-0.02%
2022/11/01	14	124.39	42.1	124.56	125.00	-28.1	32,127	-0.09%
2022/10/31	61	124.74	27	124.94	124.50	34	32,406	0.10%
2022/10/28	45	121.47	54	122.69	122.50	-9	32,386	-0.03%
2022/10/27	18	120.33	3	120.50	120.50	15	32,343	0.05%
2022/10/26	35	119.33	25.5	118.87	118.50	9.5	32,566	0.03%
2022/10/25	33	121.98	17.5	122.29	121.50	15.5	32,418	0.05%
2022/10/24	22.1	123.55	22.3	124.78	122.00	-0.3	32,909	0.00%
2022/10/21	10	118.60	9.1	117.62	116.50	1	33,140	0.00%
2022/10/20	22.5	117.31	11.2	116.54	116.50	11.3	33,587	0.03%
2022/10/19	15.2	124.38	18	122.97	122.50	-2.8	33,184	-0.01%
2022/10/18	31.5	121.17	34	121.68	121.00	-2.5	32,816	-0.01%
2022/10/17	19.2	116.19	5	115.70	119.50	14.2	32,568	0.04%
2022/10/14	0	0.00	23	116.39	118.00	-23	32,329	-0.07%
2022/10/13	7	110.21	7	107.71	107.50	0	32,698	0.00%
2022/10/12	3	113.50	2	113.50	113.00	1	32,790	0.00%
2022/10/11	14.1	112.96	5	112.80	112.00	9.1	32,949	0.03%
2022/10/07	21	120.69	67	120.34	120.00	-46	33,045	-0.14%
2022/10/06	61	122.48	11	122.45	123.50	50	33,041	0.15%
2022/10/05	15	121.27	66	123.61	121.50	-51	33,122	-0.15%
2022/10/04	61	120.78	16	122.41	122.50	45	32,909	0.14%
2022/10/03	10	116.35	13	117.23	117.50	-3	32,733	-0.01%
2022/09/30	25	114.08	29	114.19	117.50	-4	33,043	-0.01%
2022/09/29	18	115.28	21	113.52	113.00	-3	33,152	-0.01%
2022/09/28	14	118.78	13.1	115.81	115.00	1	33,183	0.00%
2022/09/27	7.1	120.79	5	121.10	123.50	2.1	33,283	0.01%
2022/09/26	10.1	120.67	22	120.55	118.00	-11.9	33,442	-0.04%
2022/09/23	9	123.72	9	124.67	123.00	0	33,728	0.00%
2022/09/22	8	123.25	6	124.50	124.00	2	33,827	0.01%
2022/09/21	30	127.53	22	126.75	127.50	8	33,785	0.02%
2022/09/20	8.1	131.47	7	129.57	129.00	1.1	34,024	0.00%
2022/09/19	12	131.96	16	132.59	131.50	-4	34,086	-0.01%
2022/09/16	12	131.58	5	133.50	130.00	7	34,195	0.02%
2022/09/15	11	134.32	3	134.83	133.00	8	34,302	0.02%
2022/09/14	8	133.25	8	134.63	135.50	0	34,700	0.00%
2022/09/13	6.1	140.42	1	141.50	139.00	5.1	34,961	0.01%
2022/09/12	1	142.50	5	143.60	142.50	-4	35,100	-0.01%
2022/09/08	9	138.33	7	139.57	139.50	2	36,276	0.01%
2022/09/07	22	134.34	18	138.53	139.00	4	37,968	0.01%
2022/09/06	10	139.90	16	139.81	139.00	-6	38,164	-0.02%
2022/09/05	24	139.48	31	141.40	138.00	-7	38,203	-0.02%
2022/09/02	20	138.63	10	139.30	138.50	10	38,114	0.03%
2022/09/01	40	144.64	35.1	138.87	138.00	4.9	37,632	0.01%
2022/08/31	2	151.50	1	151.00	151.50	1	36,962	0.00%
2022/08/30	12	152.08	11	153.00	153.00	1	37,023	0.00%
2022/08/29	2	150.01	4.1	150.42	151.50	-2.1	37,115	-0.01%
2022/08/26	15	156.63	16	157.56	156.50	-1	36,956	0.00%
2022/08/25	10	155.70	5	155.80	154.50	5	37,138	0.01%
2022/08/24	13	153.62	14	154.00	154.50	-1	37,485	0.00%
2022/08/23	30	157.13	9	156.83	154.50	21	37,409	0.06%
2022/08/22	23	165.52	20	164.10	163.50	3	37,361	0.01%
2022/08/19	8.1	163.19	9	163.16	163.50	-0.9	37,206	0.00%
2022/08/18	5	156.28	14	157.39	160.00	-9	37,362	-0.02%
2022/08/17	20	159.48	12	159.79	159.00	8	37,299	0.02%
2022/08/16	33.1	163.12	47.3	162.35	162.50	-14.1	37,334	-0.04%
2022/08/15	22.1	163.30	36.9	162.28	163.50	-14.8	37,170	-0.04%
2022/08/12	44.2	156.96	19.3	156.98	158.00	24.9	36,528	0.07%
2022/08/11	6	153.67	16	154.81	152.50	-10	36,305	-0.03%
2022/08/10	18.6	151.99	34	152.76	150.00	-15.4	36,250	-0.04%
2022/08/09	39.1	154.74	43	153.72	154.00	-3.9	36,220	-0.01%
2022/08/08	13.1	148.28	23	151.52	153.00	-9.9	36,151	-0.03%
2022/08/05	44.2	151.85	22	151.48	150.50	22.2	36,140	0.06%
2022/08/04	14.3	146.41	13	145.73	146.00	1.3	35,785	0.00%
2022/08/03	26	149.15	20	147.30	147.50	6	35,343	0.02%
2022/08/02	24.1	147.60	16	148.25	148.00	8.1	35,063	0.02%
2022/08/01	25.1	155.04	29.3	154.05	155.00	-4.2	34,607	-0.01%
2022/07/29	54.1	158.97	34	159.28	158.50	20.1	34,030	0.06%
2022/07/28	63.3	166.93	45	165.22	162.00	18.3	33,366	0.05%
2022/07/27	22	174.68	35	174.77	179.50	-13	32,397	-0.04%
2022/07/26	20	170.03	9	170.06	170.00	11	31,648	0.03%
2022/07/25	8	176.56	4	173.75	176.00	4	31,695	0.01%
2022/07/22	4.2	177.12	9	177.33	177.00	-4.8	32,085	-0.01%
2022/07/21	33	175.53	43	173.72	177.50	-10	32,633	-0.03%
2022/07/20	34.2	169.58	15.2	169.24	170.50	19	32,356	0.06%
2022/07/19	11	164.55	17	165.12	164.00	-6	31,985	-0.02%
2022/07/18	35.1	160.58	42	161.95	163.50	-6.9	31,886	-0.02%
2022/07/15	18	155.03	46.5	155.39	156.50	-28.5	31,603	-0.09%
2022/07/14	28	152.95	6.3	150.63	153.50	21.7	31,402	0.07%
2022/07/13	3	157.50	0	0.00	149.50	3	31,220	0.01%
2022/07/12	6	153.00	5	148.60	148.50	1	31,142	0.00%
2022/07/11	6	157.50	5	154.70	153.00	1	31,094	0.00%
2022/07/08	19.4	157.78	21.1	158.16	157.50	-1.7	30,828	-0.01%
2022/07/07	4.3	157.00	1	157.50	156.50	3.3	30,399	0.01%
2022/07/06	4	150.25	6	149.83	147.50	-2	30,012	-0.01%
2022/07/05	20	151.35	21	153.95	153.50	-1	29,996	0.00%
2022/07/04	7	151.50	6	149.58	149.00	1	29,582	0.00%
2022/07/01	7.1	153.74	53	148.24	146.00	-45.9	29,430	-0.16%
2022/06/30	3	158.50	13	158.77	158.50	-10	29,122	-0.03%
2022/06/29	24	161.52	5	162.50	162.50	19	29,127	0.07%
2022/06/28	44	158.91	18	160.53	161.00	26	29,070	0.09%
2022/06/27	16	168.91	48	169.10	167.50	-32	29,029	-0.11%
2022/06/24	14	161.64	15	160.63	160.50	-1	28,920	0.00%
2022/06/23	50	160.74	6	159.58	159.00	44	28,778	0.15%
2022/06/22	29	161.67	29	157.97	158.00	0	28,839	0.00%
2022/06/21	7	169.43	14	165.64	169.50	-7	28,464	-0.02%
2022/06/20	11.1	160.46	24	158.40	157.50	-12.9	28,086	-0.05%
2022/06/17	27	163.28	14	163.25	166.00	13	27,775	0.05%
2022/06/16	52.3	174.60	42	174.85	165.50	10.3	26,598	0.04%
2022/06/15	23.5	196.59	19	185.00	183.00	4.5	24,896	0.02%
2022/06/14	6.5	200.42	6	199.17	201.50	0.5	24,619	0.00%
2022/06/13	9.2	200.67	4	200.38	200.00	5.2	24,809	0.02%
2022/06/10	0	0.00	2	206.50	206.50	-2	25,100	-0.01%
2022/06/09	18	207.81	16	206.63	206.50	2	25,540	0.01%
2022/06/08	1	201.50	4	203.88	204.50	-3	25,585	-0.01%
2022/06/07	15.1	200.47	8	202.00	200.00	7.1	25,898	0.03%
2022/06/06	22	206.34	21.2	203.52	203.50	0.9	26,165	0.00%
2022/06/02	12.2	203.92	6.2	205.15	203.50	6	26,590	0.02%
2022/06/01	14.2	207.25	8	206.19	205.50	6.2	26,890	0.02%
2022/05/31	5	215.50	3	215.50	215.50	2	26,755	0.01%
2022/05/30	12	211.79	65.1	212.87	213.00	-53.1	26,804	-0.20%
2022/05/27	16.1	203.78	15.1	203.45	201.50	1	26,707	0.00%
2022/05/26	51.3	206.18	1	206.00	201.50	50.3	27,153	0.19%
2022/05/25	10.1	211.12	11.2	208.67	213.00	-1.1	27,629	0.00%
2022/05/24	4.2	211.01	1	204.50	204.00	3.2	28,654	0.01%
2022/05/23	9	218.00	10	216.05	216.00	-1	28,816	0.00%
2022/05/20	5	219.30	6	218.67	217.00	-1	29,177	0.00%
2022/05/19	8	216.50	4	217.50	219.00	4	29,942	0.01%
2022/05/18	3	223.50	6	223.75	222.50	-3	30,060	-0.01%
2022/05/17	16	219.13	14	219.18	219.50	2	30,272	0.01%
2022/05/16	17	218.97	16	215.22	214.50	1	30,309	0.00%
2022/05/13	2	213.50	173	212.32	215.00	-171	30,139	-0.57%	大賣/鉅額交易
2022/05/12	16	212.91	32.1	209.41	208.50	-16.1	30,285	-0.05%
2022/05/11	36.1	213.18	3	214.50	212.00	33.1	30,484	0.11%
2022/05/10	9	213.50	17.1	208.89	216.50	-8.1	30,940	-0.03%
2022/05/09	54	212.11	18.5	211.74	211.00	35.5	30,922	0.11%
2022/05/06	35	208.40	20	209.33	208.00	15	30,785	0.05%
2022/05/05	131	220.19	82	223.21	218.00	49	30,673	0.16%	大買/
2022/05/04	55.2	216.38	5	217.60	217.50	50.2	30,545	0.16%
2022/05/03	13.1	214.88	15	213.70	213.50	-1.9	30,705	-0.01%
2022/04/29	18	212.69	11	212.27	213.00	7	31,125	0.02%
2022/04/28	14.4	210.26	18	209.39	205.50	-3.6	30,759	-0.01%
2022/04/27	43	202.41	40	213.53	216.50	3	30,313	0.01%
2022/04/26	25	202.14	20.2	199.52	199.50	4.8	29,572	0.02%
2022/04/25	14	203.64	16	201.56	202.00	-2	29,559	-0.01%
2022/04/22	4.2	210.71	2	209.50	210.00	2.2	29,503	0.01%
2022/04/21	11.2	218.80	9	219.28	220.00	2.2	29,467	0.01%
2022/04/20	17	217.56	19	218.84	220.00	-2	29,621	-0.01%
2022/04/19	25	211.00	22	210.50	210.50	3	29,648	0.01%
2022/04/18	21	206.64	19	206.74	206.50	2	29,942	0.01%
2022/04/15	6	209.83	3.2	205.42	205.00	2.8	30,175	0.01%
2022/04/14	11	219.45	14	218.00	217.50	-3	30,373	-0.01%
2022/04/13	4	214.88	2	216.75	216.50	2	30,535	0.01%
2022/04/12	2	216.50	3.2	215.13	215.00	-1.2	30,631	0.00%
2022/04/11	8.2	220.22	7	215.71	213.50	1.2	30,835	0.00%
2022/04/08	16	231.09	16	230.16	231.00	0	30,643	0.00%
2022/04/07	11	230.50	7	229.21	227.00	4	30,609	0.01%
2022/04/06	19	231.37	19	234.13	230.50	0	30,340	0.00%
2022/04/01	4	242.63	1	244.50	243.50	3	30,397	0.01%
2022/03/31	12	245.67	1	248.00	249.00	11	30,462	0.04%
2022/03/30	6	249.83	17.5	250.08	248.50	-11.5	31,026	-0.04%
2022/03/29	22	243.98	22	245.32	244.00	0	30,997	0.00%
2022/03/28	4	240.75	2	239.50	241.00	2	30,908	0.01%
2022/03/25	12.2	240.12	14	245.50	246.00	-1.8	30,920	-0.01%
2022/03/24	2	237.25	94	239.46	238.50	-92	31,276	-0.29%
2022/03/23	11	238.68	19	238.79	239.00	-8	31,287	-0.03%
2022/03/22	37	229.42	15	230.36	232.00	22	31,155	0.07%
2022/03/21	39	225.46	29	226.60	226.00	10	31,103	0.03%
2022/03/18	6	219.83	2	218.00	219.50	4	31,121	0.01%
2022/03/17	15	223.20	17	224.53	225.50	-2	31,208	-0.01%
2022/03/16	55	214.54	58	221.00	212.50	-3	31,179	-0.01%
2022/03/15	14.2	218.04	11.2	217.61	217.50	3	31,113	0.01%
2022/03/14	34.1	231.14	30	230.23	225.00	4.1	31,009	0.01%
2022/03/11	14	236.21	8	236.56	235.50	6	30,728	0.02%
2022/03/10	69.2	238.66	64.2	239.62	241.00	5	30,780	0.02%
2022/03/09	50.1	224.77	30	225.02	227.00	20.1	30,999	0.06%
2022/03/08	22.2	220.22	34.2	218.76	216.00	-12	30,961	-0.04%
2022/03/07	32.2	227.35	37.6	224.02	222.00	-5.4	31,407	-0.02%
2022/03/04	20	248.25	16	246.50	245.00	4	31,477	0.01%
2022/03/03	20	250.20	19	247.97	246.00	1	31,984	0.00%
2022/03/02	30	245.93	30	247.18	250.00	0	32,633	0.00%
2022/03/01	58.3	255.86	20	248.35	246.50	38.3	32,721	0.12%
2022/02/25	40.2	257.15	49	257.22	254.00	-8.8	32,163	-0.03%
2022/02/24	69.2	245.71	83.3	245.10	243.00	-14.1	31,324	-0.04%
2022/02/23	40	237.68	49	238.88	240.50	-9	30,098	-0.03%
2022/02/21	5	240.70	4.1	238.45	237.50	0.9	29,981	0.00%
2022/02/18	16.1	242.76	32.7	242.90	242.00	-16.6	29,739	-0.06%
2022/02/17	14	235.00	13.1	234.82	234.50	0.9	29,288	0.00%
2022/02/16	22.3	232.60	19.1	233.75	233.50	3.2	29,726	0.01%
2022/02/15	5	223.10	5	224.60	222.50	0	29,955	0.00%
2022/02/14	1	217.00	10.3	218.33	217.50	-9.3	30,312	-0.03%
2022/02/11	15.5	222.17	7	223.07	222.00	8.5	30,787	0.03%
2022/02/10	17	220.35	17	219.65	217.50	0	31,135	0.00%
2022/02/09	3.1	215.94	14	219.64	221.50	-10.9	31,084	-0.04%
2022/02/08	13	204.81	4	206.25	205.50	9	31,235	0.03%
2022/02/07	2	201.75	0	0.00	203.00	2	31,609	0.01%
2022/01/26	17.1	201.62	18	200.28	200.00	-0.9	32,474	0.00%
2022/01/25	6	201.75	7.1	201.71	200.50	-1.1	33,702	0.00%
2022/01/24	10	204.45	22	197.20	207.00	-12	34,432	-0.03%
2022/01/21	28	207.54	1	209.50	201.00	27	35,464	0.08%
2022/01/20	0	0.00	1	214.50	222.00	-1	36,943	0.00%
2022/01/19	3	217.00	0	0.00	215.50	3	37,518	0.01%
2022/01/18	22	224.05	21	221.95	222.00	1	38,503	0.00%
2022/01/17	3.1	222.50	16	221.50	221.50	-12.9	39,119	-0.03%
2022/01/14	2.4	217.58	2	217.00	220.00	0.4	39,465	0.00%
2022/01/13	22.5	215.66	23	216.09	218.00	-0.5	39,962	0.00%
2022/01/12	6.1	215.67	6	215.83	216.00	0.1	41,611	0.00%
2022/01/11	2	208.75	0.1	209.50	208.50	1.9	42,418	0.00%
2022/01/10	12	210.04	2	210.25	209.50	10	42,602	0.02%
2022/01/07	15	220.00	18.1	216.89	217.50	-3.1	42,644	-0.01%
2022/01/06	4.7	222.76	4	220.50	221.00	0.7	42,499	0.00%
2022/01/05	6.3	231.37	1	230.55	230.00	5.3	42,443	0.01%
2022/01/04	6.7	234.54	5	236.80	237.00	1.7	42,333	0.00%
2022/01/03	32	232.55	13	237.42	231.00	19	42,224	0.04%
2021/12/30	1.3	230.95	20	233.00	231.00	-18.7	42,145	-0.04%
2021/12/29	0.1	234.50	1	233.50	233.00	-0.9	42,103	0.00%
2021/12/28	2	237.75	2	238.75	239.00	0	42,363	0.00%
2021/12/27	7	243.36	7	241.36	236.00	0	42,571	0.00%
2021/12/24	13.1	238.43	12.1	238.13	239.00	1	42,333	0.00%
2021/12/23	41.1	234.81	48.3	237.63	240.00	-7.2	42,380	-0.02%
2021/12/22	18	224.50	42.1	227.13	227.50	-24.1	41,890	-0.06%
2021/12/21	15.2	219.76	14.4	221.36	222.50	0.8	41,888	0.00%
2021/12/20	23.9	221.09	13	218.31	218.00	10.9	42,008	0.03%
2021/12/17	69.7	226.84	72.3	221.51	222.00	-2.6	41,913	-0.01%
2021/12/16	15.4	223.25	15	224.77	225.00	0.4	41,271	0.00%
2021/12/15	26.4	219.54	64	221.78	221.50	-37.6	41,202	-0.09%
2021/12/14	14.6	217.86	2.3	216.49	216.00	12.3	41,149	0.03%
2021/12/13	20.3	223.12	12	220.25	220.50	8.3	41,250	0.02%
2021/12/10	20.1	221.97	16	222.63	224.50	4.1	41,011	0.01%
2021/12/09	71.1	222.61	16	224.31	218.00	55.1	40,704	0.14%
2021/12/08	13	222.27	19	222.50	221.00	-6	40,307	-0.01%
2021/12/07	23	223.65	29	219.03	216.50	-6	40,093	-0.01%
2021/12/06	23	218.98	22.2	219.00	219.00	0.9	39,898	0.00%
2021/12/03	8	216.19	6.3	215.73	217.50	1.7	40,230	0.00%
2021/12/02	48.4	220.51	54	216.44	213.00	-5.6	40,435	-0.01%
2021/12/01	13.1	223.96	6	223.58	223.50	7.1	40,183	0.02%
2021/11/30	42.2	221.84	52	223.87	228.00	-9.8	40,365	-0.02%
2021/11/29	37	209.16	48	211.43	213.00	-11	39,603	-0.03%
2021/11/26	78	207.90	75	207.12	207.50	3	39,141	0.01%
2021/11/25	53.3	204.83	64.3	207.49	210.50	-11.1	38,392	-0.03%
2021/11/24	48	198.19	40	198.64	198.50	8	37,769	0.02%
2021/11/23	13	195.46	16	196.91	197.00	-3	37,719	-0.01%
2021/11/22	7	192.00	10	195.00	196.00	-3	37,712	-0.01%
2021/11/19	15	194.40	9	195.50	195.50	6	37,944	0.02%
2021/11/18	16.3	192.49	17.1	191.85	192.50	-0.8	37,931	0.00%
2021/11/17	5	194.80	6	196.75	198.00	-1	37,752	0.00%
2021/11/16	5	195.80	14	194.11	195.00	-9	37,770	-0.02%
2021/11/15	54.1	199.60	27	200.98	196.00	27.1	37,550	0.07%
2021/11/12	36	201.47	44	200.93	202.00	-8	37,218	-0.02%
2021/11/11	19	199.21	10	196.30	195.00	9	36,710	0.02%
2021/11/10	28	196.70	34	198.82	199.50	-6	36,293	-0.02%
2021/11/09	41	196.66	28	194.46	192.50	13	36,056	0.04%
2021/11/08	6	189.42	6.5	189.58	190.00	-0.5	35,453	0.00%
2021/11/05	37.5	190.34	47	191.86	195.00	-9.5	35,339	-0.03%
2021/11/04	27.2	192.35	43.5	191.93	190.00	-16.3	34,840	-0.05%
2021/11/03	43.3	186.83	25.2	186.58	187.50	18.1	34,226	0.05%
2021/11/02	52.2	195.68	48	196.39	196.00	4.2	33,303	0.01%
2021/11/01	35	192.33	39	190.87	189.00	-4	32,188	-0.01%
2021/10/29	42	184.11	33	185.11	190.00	9	31,402	0.03%
2021/10/28	49	177.69	45.2	178.12	178.50	3.8	30,448	0.01%
2021/10/27	1	168.00	23	170.65	171.50	-22	28,531	-0.08%
2021/10/26	19	155.84	34	155.63	156.00	-15	28,742	-0.05%
2021/10/25	26.1	145.36	33	150.30	150.50	-6.9	29,124	-0.02%
2021/10/22	9	143.72	18	144.17	143.50	-9	29,002	-0.03%
2021/10/21	62	145.08	56	142.41	142.00	6	28,860	0.02%
2021/10/20	93	143.95	100	145.35	145.50	-7	28,646	-0.02%
2021/10/19	69.1	136.26	90	137.19	141.50	-20.9	27,469	-0.08%
2021/10/18	60	128.80	34	128.91	129.00	26	27,003	0.10%
2021/10/15	10	126.20	6	125.33	126.00	4	27,093	0.01%
2021/10/14	8.3	117.94	2	117.75	117.00	6.3	26,922	0.02%
2021/10/13	9	116.78	0	0.00	116.00	9	26,806	0.03%
2021/10/08	0	0.00	4	129.50	130.00	-4	26,985	-0.01%
2021/10/07	8	124.31	9	127.22	126.50	-1	27,350	0.00%
2021/10/06	5	126.50	5.2	123.91	121.50	-0.2	27,579	0.00%
2021/10/05	24.2	124.14	16.1	124.69	125.50	8.2	28,182	0.03%
2021/10/04	24	125.60	22	125.32	122.50	2	28,552	0.01%
2021/10/01	29	130.90	27.1	127.11	127.50	1.9	29,957	0.01%
2021/09/30	16	131.28	7	132.00	132.00	9	30,758	0.03%
2021/09/29	2	132.25	151	131.98	131.00	-149	30,847	-0.48%	大賣/鉅額交易
2021/09/28	2	132.50	3	132.67	137.00	-1	31,223	0.00%
2021/09/27	83	138.52	4	138.75	138.00	79	31,120	0.25%
2021/09/24	8	143.75	8.1	142.88	143.00	-0.1	31,299	0.00%
2021/09/23	67	143.39	2	142.50	142.00	65	31,283	0.21%
2021/09/22	3	141.33	3	142.49	141.00	0	31,298	0.00%
2021/09/17	0	0.00	1	147.00	147.50	-1	31,413	0.00%
2021/09/16	20	146.00	20	145.50	145.50	0	31,702	0.00%
2021/09/14	1	143.50	3.2	144.12	142.50	-2.2	32,906	-0.01%
2021/09/13	9	144.00	1.2	144.57	144.50	7.8	34,201	0.02%
2021/09/10	2	142.00	3	144.83	145.50	-1	34,822	0.00%
2021/09/09	5	144.40	7	144.36	144.00	-2	35,693	-0.01%
2021/09/08	6.1	142.59	5	141.40	143.00	1.1	36,309	0.00%
2021/09/07	25	147.54	37	147.53	148.50	-12	36,278	-0.03%
2021/09/06	99	153.65	297	155.05	154.50	-198	36,028	-0.55%	大賣/鉅額交易
2021/09/03	7.2	151.65	19	153.03	155.00	-11.8	36,071	-0.03%
2021/09/02	4	149.50	38	150.05	147.50	-34	36,138	-0.09%
2021/09/01	5	148.20	3	149.00	148.50	2	36,936	0.01%
2021/08/31	0	0.00	2	145.75	147.50	-2	38,702	-0.01%
2021/08/30	3	147.00	6	148.33	148.00	-3	40,199	-0.01%
2021/08/27	13	144.31	22	143.45	144.50	-9	40,642	-0.02%
2021/08/26	320	142.31	106	140.08	139.50	214	41,119	0.52%	大買/大賣/鉅額交易
2021/08/25	3	143.83	10	144.60	142.50	-7	41,272	-0.02%
2021/08/24	3	138.50	1	139.00	136.50	2	41,305	0.00%
2021/08/23	4	136.88	3	138.67	138.00	1	41,850	0.00%
2021/08/19	1	134.00	1	133.00	131.00	0	41,943	0.00%
2021/08/18	17	129.68	21	134.60	138.00	-4	41,982	-0.01%
2021/08/17	4.1	134.96	2	130.00	128.50	2.1	42,183	0.00%
2021/08/16	0	0.00	1	133.50	136.50	-1	42,389	0.00%
2021/08/13	9	136.17	1	135.50	135.00	8	42,727	0.02%
2021/08/12	9	139.89	9	141.78	142.00	0	42,740	0.00%
2021/08/11	32	139.91	17	139.38	138.50	15	42,965	0.03%
2021/08/10	8	141.25	15	140.50	141.00	-7	43,419	-0.02%
2021/08/09	4	145.75	5.1	146.21	145.00	-1.1	43,941	0.00%
2021/08/06	5	145.50	1	145.50	146.00	4	44,561	0.01%
2021/08/05	1	148.00	3	150.17	148.50	-2	44,987	0.00%
2021/08/04	6.1	148.57	1	147.00	147.00	5.1	45,362	0.01%
2021/08/03	14	149.04	16	149.31	150.00	-2	45,466	0.00%
2021/08/02	6	145.83	6	145.92	145.50	0	45,164	0.00%
2021/07/30	33	148.71	8	146.56	146.00	25	45,517	0.05%
2021/07/29	16.1	149.72	79.2	150.66	151.50	-63.1	45,311	-0.14%
2021/07/28	10	133.25	157	131.17	138.00	-147	44,177	-0.33%	大賣/鉅額交易
2021/07/27	166	142.43	38	140.46	142.00	128	44,252	0.29%	大買/鉅額交易
2021/07/26	5	145.40	29	145.29	146.00	-24	44,447	-0.05%
2021/07/23	59	146.37	7.8	141.71	139.50	51.2	45,863	0.11%
2021/07/22	6.8	145.99	15.1	144.93	146.50	-8.3	45,892	-0.02%
2021/07/21	31	142.90	23	138.76	137.50	8	45,871	0.02%
2021/07/20	17	141.32	15	142.70	141.50	2	46,677	0.00%
2021/07/19	9	143.61	8	142.75	142.00	1	46,741	0.00%
2021/07/16	4	143.25	36	143.10	143.50	-32	46,909	-0.07%
2021/07/15	11.1	143.05	8	144.13	143.50	3.1	46,916	0.01%
2021/07/14	13	140.00	28	141.70	143.00	-15	46,657	-0.03%
2021/07/13	40	141.14	67.1	140.84	136.00	-27.1	46,685	-0.06%
2021/07/12	85	143.29	98	142.78	140.50	-13	46,350	-0.03%
2021/07/09	31.1	141.81	20	142.03	142.50	11.1	45,699	0.02%
2021/07/08	50	142.49	38	142.78	141.00	12	45,170	0.03%
2021/07/07	52	138.33	15	137.23	137.00	37	43,617	0.08%
2021/07/06	25.2	134.38	5	133.50	132.50	20.2	42,823	0.05%
2021/07/05	30	132.03	11	133.32	132.00	19	42,622	0.04%
2021/07/02	15	128.17	6	126.67	126.50	9	42,212	0.02%
2021/07/01	25.2	122.58	4.3	124.52	123.50	20.9	42,277	0.05%
2021/06/30	0	0.00	10	129.30	129.00	-10	42,027	-0.02%
2021/06/29	2	128.50	14	129.61	127.50	-12	42,316	-0.03%
2021/06/28	6	127.33	17	127.41	129.00	-11	42,459	-0.03%
2021/06/25	15	128.87	6	129.25	127.50	9	43,049	0.02%
2021/06/24	19	133.08	21	131.43	131.00	-2	42,902	0.00%
2021/06/23	46	135.93	29.1	134.96	132.00	16.9	42,736	0.04%
2021/06/22	85	138.04	70.5	135.39	134.50	14.5	42,414	0.03%
2021/06/21	30	131.27	26	131.06	131.00	4	41,300	0.01%
2021/06/18	26	136.75	27	133.93	130.00	-1	40,949	0.00%
2021/06/17	34	129.60	351	132.08	134.00	-317	40,204	-0.79%	大賣/鉅額交易
2021/06/16	10	127.65	13	129.27	126.00	-3	39,790	-0.01%
2021/06/15	63	126.74	12	127.21	127.00	51	39,540	0.13%
2021/06/11	85	126.11	24.2	126.19	124.50	60.8	39,293	0.15%
2021/06/10	44	127.92	39	127.60	129.00	5	38,866	0.01%
2021/06/09	264.3	128.28	55	128.11	127.00	209.3	38,364	0.55%	大買/鉅額交易
2021/06/08	149.6	128.58	106	128.51	125.50	43.6	37,625	0.12%	大買/大賣/
2021/06/07	59	120.18	283	123.10	127.50	-224	35,915	-0.62%	大賣/鉅額交易
2021/06/04	101.3	118.19	19	117.29	117.50	82.3	34,528	0.24%	大買/
2021/06/03	162	117.35	52	117.12	121.50	110	34,260	0.32%	大買/鉅額交易
2021/06/02	13	112.73	4	113.00	110.50	9	33,571	0.03%
2021/06/01	11	113.18	4	112.88	113.00	7	33,590	0.02%
2021/05/31	9	108.28	44	108.69	112.50	-35	33,698	-0.10%
2021/05/28	40	104.94	33	103.38	104.50	7	33,554	0.02%
2021/05/27	24	100.96	0	0.00	101.00	24	33,888	0.07%
2021/05/26	0	0.00	26	103.38	103.00	-26	34,331	-0.08%
2021/05/25	8.1	105.14	23	106.85	105.50	-14.9	35,061	-0.04%
2021/05/24	12.4	102.62	16	101.91	103.50	-3.6	36,108	-0.01%
2021/05/21	79	98.62	94	100.24	100.50	-15	37,302	-0.04%
2021/05/20	48	97.41	37	94.73	94.60	11	37,401	0.03%
2021/05/19	29	99.52	28	98.43	98.10	1	37,295	0.00%
2021/05/18	7	97.34	17	98.48	99.70	-10	37,232	-0.03%
2021/05/17	20	92.97	21.3	95.49	93.10	-1.3	37,215	0.00%
2021/05/14	23	98.21	28.3	98.07	95.00	-5.3	37,677	-0.01%
2021/05/13	18	95.22	23	92.80	94.60	-5	38,375	-0.01%
2021/05/12	22	92.81	33.3	91.77	91.20	-11.3	38,151	-0.03%
2021/05/11	19.1	97.29	12	98.28	96.40	7.1	37,916	0.02%
2021/05/10	14	103.21	8	103.69	101.50	6	37,896	0.02%
2021/05/07	38	107.16	29.2	107.01	106.50	8.8	37,982	0.02%
2021/05/06	33	101.75	35	106.24	106.50	-2	37,971	-0.01%
2021/05/05	12	102.34	4	100.68	99.00	8	37,700	0.02%
2021/05/04	11	102.55	9	104.11	104.50	2	37,873	0.01%
2021/05/03	7	112.07	7	117.36	109.50	0	37,914	0.00%
2021/04/29	58	116.00	54.3	116.45	115.00	3.7	38,351	0.01%
2021/04/28	2	106.50	13	111.27	112.50	-11	36,899	-0.03%
2021/04/27	1	100.50	25	102.24	102.50	-24	36,684	-0.07%
2021/04/26	3.3	98.56	42.5	98.91	99.80	-39.2	36,282	-0.11%
2021/04/23	5	93.24	34	93.56	94.20	-29	35,756	-0.08%
2021/04/22	17	93.14	44	93.89	90.80	-27	36,308	-0.07%
2021/04/21	13.3	93.45	22	93.15	92.60	-8.7	36,378	-0.02%
2021/04/20	25	93.48	5	93.14	93.30	20	37,309	0.05%
2021/04/19	40	92.50	6	92.80	93.20	34	38,595	0.09%
2021/04/16	5.5	87.76	7	90.16	90.10	-1.5	38,726	0.00%
2021/04/15	9	87.43	3	87.90	87.90	6	39,070	0.02%
2021/04/14	8	86.73	3	86.87	87.50	5	39,642	0.01%
2021/04/13	4	89.33	2	89.00	88.00	2	41,201	0.00%
2021/04/12	5.5	90.44	1	92.00	89.60	4.5	42,270	0.01%
2021/04/09	1	91.50	54	91.86	91.70	-53	43,353	-0.12%
2021/04/08	6	91.32	5	92.76	92.90	1	43,479	0.00%
2021/04/07	8	91.76	6	92.68	91.40	2	43,664	0.00%
2021/04/06	1	92.60	5.1	93.11	93.10	-4.1	43,839	-0.01%
2021/04/01	52	91.98	12	92.12	91.60	40	43,770	0.09%
2021/03/31	9	91.82	5	91.88	91.50	4	43,520	0.01%
2021/03/30	12	92.38	192	93.35	91.20	-180	43,491	-0.41%	大賣/鉅額交易
2021/03/29	78	89.80	15	89.65	89.80	63	43,283	0.15%
2021/03/26	20	88.05	10	88.86	89.90	10	43,297	0.02%
2021/03/25	10	86.61	15	86.47	85.90	-5	43,389	-0.01%
2021/03/24	7	88.44	5	88.30	87.90	2	43,405	0.00%
2021/03/23	3.8	89.33	13	89.03	88.00	-9.2	44,490	-0.02%
2021/03/22	15	87.67	5	87.52	87.70	10	45,900	0.02%
2021/03/19	44	89.57	38	90.18	89.00	6	46,716	0.01%
2021/03/18	9	92.50	6	92.22	92.10	3	46,643	0.01%
2021/03/17	1	91.30	2	91.05	90.90	-1	47,115	0.00%
2021/03/16	4	90.85	3	91.60	90.70	1	47,263	0.00%
2021/03/15	105	90.33	3.3	90.40	90.60	101.7	47,636	0.21%	大買/鉅額交易
2021/03/12	10	92.27	6	91.63	91.50	4	47,867	0.01%
2021/03/11	3	89.70	8	91.74	92.90	-5	47,966	-0.01%
2021/03/10	10	88.43	4	88.73	88.70	6	48,491	0.01%
2021/03/09	20	87.72	11	88.02	86.60	9	48,790	0.02%
2021/03/08	17	91.55	3	90.90	90.20	14	48,940	0.03%
2021/03/05	15	91.40	13	91.48	91.20	2	50,104	0.00%
2021/03/04	7	92.39	9	92.37	92.70	-2	52,442	0.00%
2021/03/03	51	91.46	48	92.05	91.80	3	53,757	0.01%
2021/03/02	17	95.54	8	98.33	94.30	9	55,577	0.02%
2021/02/26	43	97.31	55	95.96	97.50	-12	56,057	-0.02%
2021/02/25	19	97.30	6	96.43	95.60	13	56,942	0.02%
2021/02/24	41	100.25	16	101.36	97.00	25	57,015	0.04%
2021/02/23	23.3	99.38	39	99.81	99.60	-15.7	55,581	-0.03%
2021/02/22	8	94.95	163	95.76	95.40	-155	54,311	-0.29%	大賣/鉅額交易
2021/02/19	4	91.68	6.3	92.32	91.60	-2.3	53,977	0.00%
2021/02/18	20	91.06	28.6	91.24	91.60	-8.6	54,251	-0.02%
2021/02/17	173	91.70	14	91.54	91.60	159	54,421	0.29%	大買/鉅額交易
2021/02/05	30.1	85.74	49	86.44	89.70	-18.9	54,179	-0.03%
2021/02/04	48	82.63	43	82.63	84.10	5	53,694	0.01%
2021/02/03	11.1	88.29	42	88.67	86.30	-30.9	53,575	-0.06%
2021/02/02	109	87.49	105	88.12	88.70	4	54,535	0.01%	大買/大賣/
2021/02/01	21	86.62	21	85.39	85.80	0	54,538	0.00%
2021/01/29	17	88.74	49	87.64	86.50	-32	55,129	-0.06%
2021/01/28	72	88.95	62	88.46	88.10	10	55,493	0.02%
2021/01/27	85	93.12	32.2	92.85	92.60	52.8	55,971	0.09%
2021/01/26	40	96.50	29	95.96	94.00	11	56,395	0.02%
2021/01/25	38	96.52	29	96.01	95.70	9	57,058	0.02%
2021/01/22	56	100.96	38	99.81	101.00	18	57,884	0.03%
2021/01/21	42	94.57	35	95.89	95.60	7	59,732	0.01%
2021/01/20	9.1	94.47	14	93.64	92.40	-4.9	61,407	-0.01%
2021/01/19	7.1	96.18	16	96.24	96.40	-9	61,789	-0.01%
2021/01/18	53.2	95.75	27	95.07	95.00	26.2	61,976	0.04%
2021/01/15	35	98.60	46	98.41	100.00	-11	61,555	-0.02%
2021/01/14	18	98.57	34	96.85	96.70	-16	61,284	-0.03%
2021/01/13	17	99.93	33	100.31	97.60	-16	61,781	-0.03%
2021/01/12	21	98.29	52	98.22	99.40	-31	61,431	-0.05%
2021/01/11	17	93.74	77	93.61	94.90	-60	60,811	-0.10%
2021/01/08	95	90.83	61	89.78	90.20	34	61,011	0.06%
2021/01/07	31	93.23	48	93.02	92.10	-17	61,312	-0.03%
2021/01/06	158	94.61	88	94.68	91.10	70	61,376	0.11%	大買/
2021/01/05	25	91.83	70	92.89	94.30	-45	60,159	-0.07%
2021/01/04	23	91.37	117	92.09	90.50	-94	60,302	-0.16%	大賣/
2020/12/31	16	87.44	9	87.77	87.40	7	60,960	0.01%
2020/12/30	4	87.08	7	87.10	86.90	-3	61,035	0.00%
2020/12/29	2	85.90	8	85.89	85.70	-6	61,404	-0.01%
2020/12/28	5	84.54	7	84.81	85.30	-2	61,824	0.00%
2020/12/25	49	84.69	45	83.82	84.00	4	62,192	0.01%
2020/12/24	9	85.86	6	84.53	84.50	3	63,048	0.00%
2020/12/23	14	84.64	12	85.58	86.20	2	63,601	0.00%
2020/12/22	6	83.68	9	83.33	82.10	-3	63,628	0.00%
2020/12/21	23	83.01	13	83.76	84.40	10	63,914	0.02%
2020/12/18	18	86.47	45	85.95	85.60	-27	63,587	-0.04%
2020/12/17	62	87.05	34	87.79	86.00	28	63,837	0.04%
2020/12/16	38	87.33	34	87.74	86.70	4	63,035	0.01%
2020/12/15	87	84.50	93	85.17	85.80	-6	61,831	-0.01%
2020/12/14	12	83.36	6	83.70	83.80	6	61,512	0.01%
2020/12/11	17	82.88	11	82.30	81.60	6	61,773	0.01%
2020/12/10	13	82.53	5	82.60	82.20	8	62,338	0.01%
2020/12/09	11	83.57	4	84.68	83.20	7	62,771	0.01%
2020/12/08	9	83.67	9	83.84	84.50	0	62,827	0.00%
2020/12/07	7	82.51	7	82.21	82.00	0	62,863	0.00%
2020/12/04	21	81.78	4	82.48	81.30	17	62,840	0.03%
2020/12/03	18	84.44	32	83.70	83.70	-14	62,580	-0.02%
2020/12/02	32	85.47	53.1	85.70	85.20	-21.1	63,063	-0.03%
2020/12/01	36	85.70	26.3	85.16	84.70	9.7	63,151	0.02%
2020/11/30	32	92.15	45	92.09	89.90	-13	62,581	-0.02%
2020/11/27	135	90.37	74	90.01	90.40	61	60,742	0.10%	大買/
2020/11/26	31	88.21	70	88.50	89.60	-39	60,438	-0.06%
2020/11/25	21	83.37	29	83.11	83.10	-8	58,650	-0.01%
2020/11/24	15	82.17	40	82.96	82.00	-25	58,605	-0.04%
2020/11/23	34	77.76	23.5	78.23	78.70	10.5	57,910	0.02%
2020/11/20	1	75.60	2	75.20	75.70	-1	57,502	0.00%
2020/11/19	15.2	75.43	1	75.20	74.90	14.2	58,172	0.02%
2020/11/18	10	74.95	3	75.17	75.50	7	59,352	0.01%
2020/11/17	14	75.38	19.1	75.40	74.60	-5.1	61,134	-0.01%
2020/11/16	4	74.15	14	74.28	74.60	-10	62,521	-0.02%
2020/11/13	14.1	73.64	24	73.80	74.10	-9.9	63,706	-0.02%
2020/11/12	56	74.39	8.1	74.10	72.60	48	64,521	0.07%
2020/11/11	28	73.50	28.4	74.09	74.30	-0.4	65,185	0.00%
2020/11/10	24.1	72.15	40	71.23	71.50	-15.9	66,517	-0.02%
2020/11/09	9	69.68	8	69.71	69.50	1	69,019	0.00%
2020/11/06	18	70.02	24	70.34	68.80	-6	71,463	-0.01%
2020/11/05	18	69.00	10	68.81	68.80	8	72,740	0.01%
2020/11/04	19	68.06	20	67.27	68.80	-1	72,944	0.00%
2020/11/03	8	65.88	9	66.62	66.30	-1	72,802	0.00%
2020/11/02	55.1	65.91	10	65.69	65.20	45.1	73,546	0.06%
2020/10/30	26	69.75	34	69.25	68.20	-8	74,091	-0.01%
2020/10/29	132	68.33	108	68.44	67.90	24	73,573	0.03%	大買/大賣/
2020/10/28	81	75.32	38	76.05	74.90	43	71,088	0.06%
2020/10/27	15	82.55	2	82.40	81.60	13	70,088	0.02%
2020/10/26	5	84.12	3	85.10	85.40	2	70,887	0.00%
2020/10/23	7	85.81	2	85.35	85.10	5	71,376	0.01%
2020/10/22	4	85.55	5	86.78	87.30	-1	72,429	0.00%
2020/10/21	22	86.83	3	85.60	86.40	19	72,400	0.03%
2020/10/20	0	0.00	32	86.07	88.00	-32	71,906	-0.04%
2020/10/19	63	86.20	38	85.98	85.50	25	71,528	0.03%
2020/10/16	16	86.30	34	86.23	83.70	-18	71,336	-0.03%
2020/10/15	24	85.94	69	85.92	85.50	-45	71,712	-0.06%
2020/10/14	61	86.32	18	85.80	85.60	43	71,470	0.06%
2020/10/13	24	85.07	30	84.44	85.50	-6	71,194	-0.01%
2020/10/12	61	85.79	41	84.45	85.20	20	70,769	0.03%
2020/10/08	100	83.21	132	83.06	84.80	-32	69,865	-0.05%	大賣/
2020/10/07	8	78.66	30	78.59	79.00	-22	68,398	-0.03%
2020/10/06	34	78.20	16	77.60	77.70	18	68,258	0.03%
2020/10/05	6	75.58	16	76.91	78.20	-10	67,908	-0.01%
2020/09/30	17	73.88	19	74.25	74.40	-2	67,513	0.00%
2020/09/29	17	77.35	11	76.46	74.10	6	67,447	0.01%
2020/09/28	9	76.57	12	76.73	77.50	-3	67,495	0.00%
2020/09/25	5	71.74	2	71.75	72.50	3	68,043	0.00%
2020/09/24	33	74.90	12	73.80	73.80	21	68,601	0.03%
2020/09/23	0	0.00	1	78.40	77.30	-1	68,536	0.00%
2020/09/22	10	77.38	13	78.76	77.40	-3	69,533	0.00%
2020/09/21	9	78.39	16	78.73	78.90	-7	70,822	-0.01%
2020/09/18	7	78.61	12	78.85	78.20	-5	70,780	-0.01%
2020/09/17	53	78.35	15	78.92	80.20	38	71,756	0.05%
2020/09/16	14	77.74	6	77.87	77.90	8	71,586	0.01%
2020/09/15	13	78.28	34	77.49	76.30	-21	71,361	-0.03%
2020/09/14	24	74.52	9	75.08	76.00	15	70,461	0.02%
2020/09/11	2	72.30	6	71.93	72.30	-4	70,578	-0.01%
2020/09/10	6	72.55	5	73.06	72.90	1	70,539	0.00%
2020/09/09	9	73.46	25	72.47	73.90	-16	70,631	-0.02%
2020/09/08	8	73.79	24	73.63	73.20	-16	70,710	-0.02%
2020/09/07	13	73.51	26.4	73.36	72.10	-13.4	70,942	-0.02%
2020/09/04	59	76.17	41	76.87	75.70	18	71,624	0.03%
2020/09/03	8	79.01	37	78.71	78.60	-29	72,189	-0.04%
2020/09/02	27	76.65	26	77.71	76.80	1	71,634	0.00%
2020/09/01	47	75.33	62	75.29	77.40	-15	71,278	-0.02%
2020/08/31	27	74.46	49	74.96	73.60	-22	70,230	-0.03%
2020/08/28	26	75.02	27	75.23	74.50	-1	70,159	0.00%
2020/08/27	42	77.95	39	79.70	77.30	3	69,615	0.00%
2020/08/26	54	79.14	14	79.37	79.60	40	70,441	0.06%
2020/08/25	7	79.87	12	79.73	78.70	-5	71,019	-0.01%
2020/08/24	45	78.24	28	78.43	79.20	17	70,251	0.02%
2020/08/21	66	81.77	49	81.30	80.60	17	69,177	0.02%
2020/08/20	65	84.18	37	81.28	79.70	28	67,258	0.04%
2020/08/19	15	86.86	29	87.36	88.50	-14	65,728	-0.02%
2020/08/18	9	84.03	16	85.02	84.10	-7	64,433	-0.01%
2020/08/17	18	83.99	19	83.28	83.00	-1	63,683	0.00%
2020/08/14	44	83.15	62	83.52	85.00	-18	62,732	-0.03%
2020/08/13	99	87.80	75	88.26	80.60	24	60,857	0.04%
2020/08/12	99	86.04	68	85.63	89.00	31	58,690	0.05%
2020/08/11	52	80.27	48	80.59	81.60	4	56,951	0.01%
2020/08/10	27	76.55	7	76.89	76.00	20	55,194	0.04%
2020/08/07	33	75.65	35	75.48	75.50	-2	54,697	0.00%
2020/08/06	19	75.58	18	75.52	76.10	1	54,167	0.00%
2020/08/05	13	70.14	38.3	72.57	73.70	-25.3	52,876	-0.05%
2020/08/04	27	67.00	63	65.71	67.00	-36	51,476	-0.07%
2020/08/03	66	63.94	37	63.98	63.40	29	51,017	0.06%
2020/07/31	16	63.70	30	64.06	64.30	-14	51,372	-0.03%
2020/07/30	40	61.10	37	61.46	62.90	3	50,629	0.01%
2020/07/29	18	58.62	21	58.81	59.00	-3	49,351	-0.01%
2020/07/28	9	58.29	50	58.54	59.40	-41	48,793	-0.08%
2020/07/27	5	56.24	57	56.18	56.50	-52	48,176	-0.11%
2020/07/24	45	55.24	60	55.75	54.70	-15	49,017	-0.03%
2020/07/23	56	56.31	6	56.90	56.30	50	49,234	0.10%
2020/07/22	11	56.90	10	56.64	56.50	1	49,184	0.00%
2020/07/21	52	56.41	48	56.13	56.60	4	48,638	0.01%
2020/07/20	3	52.40	17	52.25	53.40	-14	47,666	-0.03%
2020/07/17	31	51.42	8	52.43	50.80	23	47,414	0.05%
2020/07/16	9	52.03	8	52.55	52.40	1	47,493	0.00%
2020/07/15	17	52.06	17	53.62	51.80	0	47,550	0.00%
2020/07/14	23	52.40	3	52.90	52.20	20	47,732	0.04%
2020/07/13	11	54.99	51	55.29	53.90	-40	47,803	-0.08%
2020/07/10	72	55.01	28	56.88	54.40	44	48,323	0.09%
2020/07/09	35	56.38	61	56.94	56.50	-26	48,738	-0.05%
2020/07/08	70	56.20	3	57.10	56.30	67	49,117	0.14%
2020/07/07	12	55.58	16	55.71	55.90	-4	48,970	-0.01%
2020/07/06	13	56.77	19	56.75	57.30	-6	48,832	-0.01%
2020/07/03	63	50.96	87	51.64	53.50	-24	48,232	-0.05%
2020/07/02	56	50.12	57	50.74	50.80	-1	47,947	0.00%
2020/07/01	50.4	50.07	46	49.80	49.45	4.4	47,983	0.01%
2020/06/30	9	49.36	34	49.01	50.10	-25	47,110	-0.05%
2020/06/29	2	47.00	1	46.75	46.30	1	46,253	0.00%
2020/06/24	21	47.02	84	47.13	47.00	-63	46,104	-0.14%
2020/06/23	20	46.31	12	46.45	46.10	8	45,327	0.02%
2020/06/22	2	46.10	8	45.98	45.85	-6	45,315	-0.01%
2020/06/19	13	45.59	10	45.78	45.95	3	45,664	0.01%
2020/06/18	63	45.61	14	45.42	45.75	49	45,725	0.11%
2020/06/17	24	45.00	17	45.12	45.00	7	45,501	0.02%
2020/06/16	12	45.33	44	45.29	45.00	-32	45,354	-0.07%
2020/06/15	7	44.31	3	44.40	44.00	4	45,893	0.01%
2020/06/12	75	44.62	20	45.14	44.80	55	45,967	0.12%
2020/06/11	18	45.85	37	46.10	44.65	-19	45,829	-0.04%
2020/06/10	41	45.00	71	45.18	45.20	-30	44,609	-0.07%
2020/06/09	12	43.41	32.9	43.61	43.30	-20.9	43,921	-0.05%
2020/06/08	6	44.18	5	44.35	43.85	1	44,642	0.00%
2020/06/05	24	45.11	4	44.81	44.80	20	44,671	0.04%
2020/06/04	10	44.47	6	44.71	44.80	4	44,895	0.01%
2020/06/03	12	43.44	5	43.48	43.80	7	44,819	0.02%
2020/06/02	31	44.60	36	44.44	43.40	-5	44,441	-0.01%
2020/06/01	4	42.70	28	43.21	44.10	-24	43,713	-0.05%
2020/05/29	9	40.52	3	40.52	40.10	6	42,868	0.01%
2020/05/28	3	40.82	6	41.18	40.40	-3	43,321	-0.01%
2020/05/27	2	40.00	0	0.00	39.90	2	43,190	0.00%
2020/05/26	16	40.13	20	40.55	40.00	-4	43,422	-0.01%
2020/05/25	7	38.85	2	39.43	39.40	5	43,314	0.01%
2020/05/22	5	39.20	0	0.00	39.15	5	43,210	0.01%
2020/05/21	3	40.50	7	40.43	40.75	-4	42,963	-0.01%
2020/05/20	5	39.47	31	40.10	39.60	-26	42,730	-0.06%
2020/05/19	21	38.69	28	38.62	39.10	-7	42,249	-0.02%
2020/05/18	50	40.39	3	39.97	39.55	47	40,794	0.12%
2020/05/15	6	43.32	13	43.28	43.90	-7	39,772	-0.02%
2020/05/14	10	43.68	9	43.15	42.80	1	39,458	0.00%
2020/05/13	7	44.56	0	0.00	44.70	7	39,414	0.02%
2020/05/12	1	44.35	1	44.95	45.00	0	39,518	0.00%
2020/05/11	13	45.40	5	45.68	44.95	8	40,066	0.02%
2020/05/08	1	44.90	53	44.86	44.70	-52	39,944	-0.13%
2020/05/07	9	43.70	16	44.40	44.30	-7	39,895	-0.02%
2020/05/06	1	42.70	3	43.10	43.05	-2	39,295	-0.01%
2020/05/05	5	43.03	4	43.80	42.50	1	39,282	0.00%
2020/05/04	18	42.63	3	42.15	43.00	15	39,354	0.04%
2020/04/30	9	42.62	9	42.97	42.85	0	39,758	0.00%
2020/04/29	26	41.77	53	42.20	42.00	-27	39,510	-0.07%
2020/04/28	17	39.01	13	39.17	39.45	4	38,831	0.01%
2020/04/27	2	38.43	10	38.37	38.30	-8	38,629	-0.02%
2020/04/24	0	0.00	11	37.76	37.45	-11	38,706	-0.03%
2020/04/23	13	37.58	24	37.84	37.60	-11	38,911	-0.03%
2020/04/22	9	36.86	2	37.23	37.45	7	39,313	0.02%
2020/04/21	5	36.76	11	37.71	36.65	-6	39,455	-0.02%
2020/04/20	1	38.10	0	0.00	38.10	1	40,149	0.00%
2020/04/17	9	38.53	12	38.27	38.10	-3	40,384	-0.01%
2020/04/16	13	38.03	13	38.35	38.10	0	40,082	0.00%
2020/04/15	28	39.01	8	39.32	37.40	20	39,668	0.05%
2020/04/14	22	38.26	5	37.43	38.15	17	38,970	0.04%
2020/04/13	10.9	35.81	15	36.32	35.55	-4.1	38,277	-0.01%
2020/04/10	0	0.00	7	34.65	35.00	-7	37,686	-0.02%
2020/04/09	27	34.59	18	34.70	34.70	9	37,724	0.02%
2020/04/08	23	33.80	7	33.69	34.00	16	37,357	0.04%
2020/04/07	26	33.32	26	32.69	33.15	0	36,620	0.00%
2020/04/06	8	31.03	6	31.31	31.35	2	35,705	0.01%
2020/04/01	2	31.80	4	31.70	31.70	-2	35,234	-0.01%
2020/03/31	8	32.43	12	32.33	32.00	-4	35,038	-0.01%
2020/03/30	3	30.38	1	30.90	30.90	2	34,207	0.01%
2020/03/27	33	31.47	20	31.00	30.25	13	34,448	0.04%
2020/03/26	31	30.60	9	31.05	31.00	22	34,488	0.06%
2020/03/25	9	30.85	12	30.93	31.10	-3	34,099	-0.01%
2020/03/24	9	28.60	9	28.54	28.60	0	33,725	0.00%
2020/03/23	15	27.32	19	27.08	27.05	-4	33,364	-0.01%
2020/03/20	0	0.00	6	26.76	27.05	-6	33,143	-0.02%
2020/03/19	15	25.02	6	26.18	24.60	9	33,038	0.03%
2020/03/18	12	27.00	11	27.35	26.20	1	32,226	0.00%
2020/03/17	3	26.73	3	27.23	26.50	0	31,953	0.00%
2020/03/16	4	29.70	1	30.65	28.40	3	31,401	0.01%
2020/03/13	26	30.35	20	31.24	31.45	6	31,149	0.02%
2020/03/12	14	34.02	7	35.74	33.70	7	30,591	0.02%
2020/03/11	44	38.92	21	39.05	37.40	23	29,728	0.08%
2020/03/10	52	38.39	46	38.83	38.95	6	29,350	0.02%
2020/03/09	31	40.49	39	39.74	39.50	-8	28,782	-0.03%
2020/03/06	32	41.78	3	41.60	41.60	29	28,629	0.10%
2020/03/05	23	41.88	33	42.91	41.90	-10	29,206	-0.03%
2020/03/04	20	41.46	23	41.56	41.40	-3	28,573	-0.01%
2020/03/03	16	40.83	30	41.50	41.45	-14	28,765	-0.05%
2020/03/02	18	38.87	16.7	39.55	39.25	1.3	28,375	0.00%
2020/02/27	16	40.61	28	40.50	40.00	-12	28,339	-0.04%
2020/02/26	2	41.63	3	42.40	41.25	-1	28,229	0.00%
2020/02/25	20	41.92	10	42.05	41.75	10	28,242	0.04%
2020/02/24	13	41.55	14	41.98	42.45	-1	28,228	0.00%
2020/02/21	18	42.07	5	42.28	41.70	13	28,350	0.05%
2020/02/20	19	42.24	7	42.24	42.00	12	28,511	0.04%
2020/02/19	5	41.59	9	41.64	41.75	-4	28,704	-0.01%
2020/02/18	6.7	41.05	0	0.00	41.10	6.7	29,215	0.02%
2020/02/17	2	41.10	1	41.00	41.35	1	29,396	0.00%
2020/02/14	6	41.71	2	42.45	41.50	4	29,899	0.01%
2020/02/13	6	42.32	3	42.40	42.05	3	30,681	0.01%
2020/02/12	28	41.62	47	41.59	42.85	-19	31,059	-0.06%
2020/02/11	46	40.11	35	40.19	40.30	11	30,346	0.04%
2020/02/10	11	37.36	23	38.43	39.85	-12	30,380	-0.04%
2020/02/07	9	39.34	2	39.25	38.90	7	30,561	0.02%
2020/02/06	34	39.89	15	40.29	40.20	19	30,529	0.06%
2020/02/05	6	39.65	11	39.83	39.15	-5	30,330	-0.02%
2020/02/04	10	38.55	20	38.21	40.25	-10	29,924	-0.03%
2020/02/03	14	36.78	0	0.00	36.75	14	29,326	0.05%
2020/01/31	4	38.21	4	39.11	38.65	0	29,221	0.00%
2020/01/30	17	40.52	7	40.56	40.35	10	28,739	0.03%
2020/01/20	2	44.53	4	44.31	44.80	-2	28,516	-0.01%
2020/01/16	10	43.98	0	0.00	43.60	10	28,750	0.03%
2020/01/15	10	44.84	10	44.55	44.75	0	28,458	0.00%
2020/01/14	13	45.93	9.3	45.27	45.40	3.7	29,106	0.01%
2020/01/13	1	43.70	7	43.30	43.90	-6	28,019	-0.02%
2020/01/10	12	42.18	29	42.04	42.40	-17	27,883	-0.06%
2020/01/09	4	41.05	3	40.98	41.05	1	28,095	0.00%
2020/01/08	23.2	40.50	7	40.45	40.45	16.2	28,732	0.06%
2020/01/07	12	41.39	6	41.70	41.30	6	29,020	0.02%
2020/01/06	12	41.35	5	41.51	41.35	7	29,488	0.02%
2020/01/03	20	43.05	17	42.69	42.50	3	29,657	0.01%
2020/01/02	20	43.27	39	43.38	43.60	-19	29,556	-0.06%
2019/12/31	16	41.89	8	41.88	42.00	8	29,407	0.03%
2019/12/30	13.1	41.78	10	41.55	41.80	3.1	29,720	0.01%
2019/12/27	3	41.62	10	41.56	41.65	-7	29,875	-0.02%
2019/12/26	11	41.15	4	41.45	41.10	7	30,009	0.02%
2019/12/25	19	41.49	1	41.50	41.50	18	30,110	0.06%
2019/12/24	23	41.07	22	42.01	42.25	1	30,221	0.00%
2019/12/23	66	41.83	56	41.54	41.50	10	29,838	0.03%
2019/12/20	4	43.84	4	43.64	44.10	0	29,535	0.00%
2019/12/19	13	44.00	7	44.56	43.90	6	29,698	0.02%
2019/12/18	4	44.76	0	0.00	44.80	4	29,918	0.01%
2019/12/17	4	45.93	3	45.97	45.75	1	30,235	0.00%
2019/12/16	21	44.78	6	44.76	45.40	15	30,282	0.05%
2019/12/13	2	44.13	1	44.50	44.30	1	30,577	0.00%
2019/12/12	9	44.78	15	44.82	44.75	-6	30,970	-0.02%
2019/12/11	6	44.00	4	44.16	43.90	2	31,881	0.01%
2019/12/10	6	43.91	5	43.69	44.00	1	32,413	0.00%
2019/12/09	7	44.36	4	44.74	44.35	3	32,396	0.01%
2019/12/06	23	44.98	24	45.15	44.75	-1	33,039	0.00%
2019/12/05	13	44.87	1	45.05	44.60	12	33,533	0.04%
2019/12/04	3	44.30	7	44.27	44.20	-4	34,215	-0.01%
2019/12/03	8	44.03	6	44.55	44.80	2	36,255	0.01%
2019/12/02	28	44.99	30	44.33	44.15	-2	36,548	-0.01%
2019/11/29	7	46.46	3	47.30	46.15	4	37,032	0.01%
2019/11/28	23	47.71	18	47.89	47.00	5	36,977	0.01%
2019/11/27	2	47.05	6	46.88	47.00	-4	36,689	-0.01%
2019/11/26	8	46.50	6	47.26	46.35	2	36,692	0.01%
2019/11/25	17	47.10	15	46.42	46.35	2	36,504	0.01%
2019/11/22	10	47.50	16	47.29	47.00	-6	36,500	-0.02%
2019/11/21	5	48.07	5	48.04	48.00	0	36,640	0.00%
2019/11/20	4	48.60	0	0.00	48.80	4	37,003	0.01%
2019/11/19	16	48.74	2	48.70	48.55	14	37,762	0.04%
2019/11/18	22	49.56	30	49.83	49.65	-8	37,745	-0.02%
2019/11/15	60	49.20	72	49.54	48.50	-12	37,910	-0.03%
2019/11/14	30	48.51	10	48.39	48.10	20	37,402	0.05%
2019/11/13	12	47.98	5	48.46	48.30	7	37,744	0.02%
2019/11/12	13	47.82	31	48.72	50.00	-18	38,117	-0.05%
2019/11/11	28	47.48	43	47.77	47.10	-15	38,339	-0.04%
2019/11/08	2	46.15	12	46.08	46.00	-10	37,832	-0.03%
2019/11/07	3	45.20	3	45.37	45.90	0	38,154	0.00%
2019/11/06	95	45.64	84	45.47	45.20	11	38,583	0.03%
2019/11/05	15	47.84	12	48.08	47.50	3	38,615	0.01%
2019/11/04	1	47.75	2	47.85	47.40	-1	39,116	0.00%
2019/11/01	5	46.86	2	47.10	47.20	3	39,316	0.01%
2019/10/31	7	47.84	18	47.45	47.15	-11	40,213	-0.03%
2019/10/30	34	48.10	24	47.78	48.25	10	40,268	0.02%
2019/10/29	16	47.12	14	46.80	46.90	2	40,202	0.00%
2019/10/28	44	48.18	30	47.65	47.50	14	40,359	0.03%
2019/10/25	33	47.79	33	48.27	48.20	0	40,460	0.00%
2019/10/24	64	48.56	67	48.94	48.15	-3	40,493	-0.01%
2019/10/23	19	48.09	14	48.13	48.25	5	40,302	0.01%
2019/10/22	33	47.60	58	47.97	48.25	-25	40,503	-0.06%
2019/10/21	11	45.90	8	45.86	45.85	3	40,114	0.01%
2019/10/18	20	46.75	10	46.40	46.20	10	40,718	0.02%
2019/10/17	17	47.14	3	47.90	47.00	14	42,029	0.03%
2019/10/16	23	47.72	17	47.75	47.80	6	43,605	0.01%
2019/10/15	11	45.85	28	46.58	46.55	-17	43,671	-0.04%
2019/10/14	0	0.00	10	45.10	46.35	-10	43,508	-0.02%
2019/10/09	44	44.13	32	43.41	43.10	12	43,186	0.03%
2019/10/08	35	46.29	22	45.75	45.60	13	43,288	0.03%
2019/10/07	17	45.78	27	46.24	46.40	-10	43,819	-0.02%
2019/10/04	2	45.55	5	45.98	45.30	-3	44,048	-0.01%
2019/10/03	12	44.44	9	44.59	45.15	3	44,257	0.01%
2019/10/02	20	43.70	24	44.43	44.80	-4	44,342	-0.01%
2019/10/01	20	43.88	20	44.15	44.20	0	44,433	0.00%
2019/09/27	4	44.15	10	44.04	43.65	-6	44,569	-0.01%
2019/09/26	6	45.23	0	0.00	45.20	6	44,804	0.01%
2019/09/25	13	45.37	13	46.33	45.50	0	45,212	0.00%
2019/09/24	37	47.24	25	47.11	46.65	12	45,998	0.03%
2019/09/23	18	47.03	51	47.80	47.65	-33	46,264	-0.07%
2019/09/20	32	46.05	21	46.03	46.50	11	46,602	0.02%
2019/09/19	15	46.45	10	46.45	46.50	5	46,573	0.01%
2019/09/18	42	46.38	36	46.40	46.30	6	46,481	0.01%
2019/09/17	40	46.59	45.2	46.48	46.10	-5.2	46,224	-0.01%
2019/09/16	53	45.58	64.3	45.79	46.80	-11.3	46,336	-0.02%
2019/09/12	20	44.35	24	44.59	44.95	-4	46,632	-0.01%
2019/09/11	1	43.65	0	0.00	43.25	1	47,238	0.00%
2019/09/10	23	43.42	14	43.41	43.05	9	47,453	0.02%
2019/09/09	40	43.98	26	44.26	44.80	14	47,335	0.03%
2019/09/06	13	43.99	4	45.14	43.85	9	47,198	0.02%
2019/09/05	23	44.41	36	43.62	44.65	-13	46,991	-0.03%
2019/09/04	10	40.29	17	40.86	41.25	-7	45,506	-0.02%
2019/09/03	20	40.59	16	41.48	39.80	4	46,523	0.01%
2019/09/02	14	39.98	6	39.86	40.00	8	46,195	0.02%
2019/08/30	0	0.00	2	39.58	39.05	-2	46,240	0.00%
2019/08/29	3	39.00	8	39.19	39.05	-5	46,775	-0.01%
2019/08/28	1	38.85	0	0.00	38.85	1	46,957	0.00%
2019/08/27	4	38.60	5	39.12	38.55	-1	47,307	0.00%
2019/08/26	8	38.98	12	39.21	38.80	-4	47,564	-0.01%
2019/08/23	7	40.59	0	0.00	40.65	7	47,781	0.01%
2019/08/22	3	41.02	24	40.91	41.10	-21	47,682	-0.04%
2019/08/21	16	39.65	20	39.93	39.55	-4	46,899	-0.01%
2019/08/20	18	40.38	13	40.17	39.90	5	47,010	0.01%
2019/08/19	10	39.55	1	39.55	39.70	9	47,277	0.02%
2019/08/16	13	39.82	9	39.49	39.25	4	48,111	0.01%
2019/08/15	13	39.85	15	39.14	39.85	-2	48,224	0.00%
2019/08/14	12	39.38	30	39.58	39.00	-18	47,799	-0.04%
2019/08/13	24	37.38	22	37.60	37.10	2	47,419	0.00%
2019/08/12	13	38.09	7	38.03	38.05	6	48,458	0.01%
2019/08/08	6	38.13	10	37.71	38.15	-4	49,224	-0.01%
2019/08/07	12	36.64	38	36.98	36.35	-26	49,545	-0.05%
2019/08/06	33	35.21	5	33.05	35.75	28	49,334	0.06%
2019/08/05	16	36.22	24	36.88	35.90	-8	49,294	-0.02%
2019/08/02	35	36.10	36	36.14	36.65	-1	49,868	0.00%
2019/08/01	11	37.15	13	37.53	37.25	-2	49,421	0.00%
2019/07/31	19	38.10	14	38.14	38.00	5	49,781	0.01%
2019/07/30	2	38.60	16	39.29	38.70	-14	49,785	-0.03%
2019/07/29	24	40.86	0	0.00	40.20	24	50,021	0.05%
2019/07/26	1	41.05	17	41.05	41.15	-16	50,057	-0.03%
2019/07/25	3	40.62	1	40.85	40.60	2	50,000	0.00%
2019/07/24	11	40.52	14	40.70	39.50	-3	50,101	-0.01%
2019/07/23	19	40.78	16	41.01	40.20	3	50,660	0.01%
2019/07/22	23	41.07	46	41.11	41.75	-23	50,543	-0.05%
2019/07/19	102	41.50	72	41.29	40.60	30	50,467	0.06%	大買/
2019/07/18	39	39.42	82	39.03	39.50	-43	49,616	-0.09%
2019/07/17	18	37.32	9	37.95	37.15	9	48,002	0.02%
2019/07/16	8	37.33	4	37.29	36.85	4	47,536	0.01%
2019/07/15	20	37.13	14	36.45	37.20	6	48,060	0.01%
2019/07/12	52	37.07	64	36.92	36.70	-12	48,068	-0.02%
2019/07/11	20	36.51	17	36.97	37.50	3	47,836	0.01%
2019/07/10	18	35.95	30	36.00	35.80	-12	47,672	-0.03%
2019/07/09	13	36.54	20	36.32	35.30	-7	47,496	-0.01%
2019/07/08	12	37.11	14	37.08	37.15	-2	47,678	0.00%
2019/07/05	17	37.61	17	37.51	37.45	0	48,388	0.00%
2019/07/04	26	37.42	22	37.53	37.30	4	49,413	0.01%
2019/07/03	37	37.43	14	37.95	37.20	23	50,337	0.05%
2019/07/02	25	38.43	36	38.48	38.50	-11	51,725	-0.02%
2019/07/01	29	38.15	42	38.56	38.75	-13	52,740	-0.02%
2019/06/28	29	35.77	27	35.54	35.25	2	52,305	0.00%
2019/06/27	30	35.30	33	35.19	35.50	-3	53,133	-0.01%
2019/06/26	24	34.44	24	34.16	34.50	0	53,161	0.00%
2019/06/25	26	34.35	29	34.45	34.00	-3	53,193	-0.01%
2019/06/24	32	34.23	17	34.54	34.60	15	53,604	0.03%
2019/06/21	49	35.38	69	35.27	34.55	-20	54,627	-0.04%
2019/06/20	62	35.39	35	35.18	35.40	27	54,301	0.05%
2019/06/19	20	34.38	42	33.93	34.75	-22	53,334	-0.04%
2019/06/18	32	31.52	20	31.69	31.60	12	52,857	0.02%
2019/06/17	19	31.93	19	32.36	32.00	0	53,956	0.00%
2019/06/14	41	32.38	63	32.43	31.80	-22	54,160	-0.04%
2019/06/13	90	33.01	83	32.80	32.60	7	54,797	0.01%
2019/06/12	47	33.02	36	33.04	32.95	11	54,846	0.02%
2019/06/11	57	32.08	52.2	32.48	33.50	4.8	54,597	0.01%
2019/06/10	44	30.38	78	30.38	31.00	-34	53,189	-0.06%
2019/06/06	16	28.54	19.5	28.70	28.65	-3.5	52,550	-0.01%
2019/06/05	24	29.40	8	30.25	28.70	16	52,461	0.03%
2019/06/04	13.2	29.42	11	29.39	29.45	2.2	52,060	0.00%
2019/06/03	46	29.02	35	29.21	28.70	11	52,433	0.02%
2019/05/31	21	29.21	38	29.29	29.95	-17	52,430	-0.03%
2019/05/30	55	29.04	32	28.63	28.60	23	52,743	0.04%
2019/05/29	22	28.17	32	27.50	28.65	-10	52,975	-0.02%
2019/05/28	22	28.35	20	28.20	28.00	2	52,718	0.00%
2019/05/27	33	28.55	35	28.46	28.15	-2	52,957	0.00%
2019/05/24	55	28.40	44	28.58	28.00	11	52,971	0.02%
2019/05/23	25	28.27	24	28.97	28.30	1	52,209	0.00%
2019/05/22	39	31.23	14	31.13	30.45	25	51,339	0.05%
2019/05/21	27	30.85	33	30.50	31.15	-6	50,851	-0.01%
2019/05/20	61	31.27	55	30.92	30.45	6	50,485	0.01%
2019/05/17	24	33.06	25	33.91	31.60	-1	49,911	0.00%
2019/05/16	37	35.84	11	36.44	34.70	26	48,884	0.05%
2019/05/15	23	36.59	60	36.45	37.50	-37	48,004	-0.08%
2019/05/14	30	35.35	21	35.48	35.00	9	47,407	0.02%
2019/05/13	33	35.47	52	35.36	35.80	-19	47,291	-0.04%
2019/05/10	26	34.60	29	34.83	34.40	-3	47,036	-0.01%
2019/05/09	32	34.93	24	35.18	33.80	8	46,479	0.02%
2019/05/08	16	34.84	26	35.17	35.60	-10	46,563	-0.02%
2019/05/07	12	34.78	27	34.66	34.55	-15	46,466	-0.03%
2019/05/06	45	32.62	29	32.64	33.05	16	46,278	0.03%
2019/05/03	13	34.72	17	34.69	34.80	-4	46,117	-0.01%
2019/05/02	22	34.50	17	34.03	34.40	5	46,079	0.01%
2019/04/30	52	33.88	46	33.39	34.45	6	46,322	0.01%
2019/04/29	11	34.07	29	33.73	32.50	-18	45,976	-0.04%
2019/04/26	227	36.72	200	37.02	36.05	27	45,347	0.06%	大買/大賣/
2019/04/25	586	37.34	590	37.55	37.95	-4	44,961	-0.01%	大買/大賣/
2019/04/24	857	37.93	882	36.99	37.95	-25	44,559	-0.06%	大買/大賣/
2019/04/23	12	36.33	17	36.28	36.25	-5	44,060	-0.01%
2019/04/22	166	37.78	157	38.45	37.60	9	44,178	0.02%	大買/大賣/
2019/04/19	24	38.36	21	38.05	37.60	3	44,972	0.01%
2019/04/18	8	38.36	10	37.80	37.00	-2	44,786	0.00%
2019/04/17	13	38.15	15.7	38.03	37.55	-2.7	46,337	-0.01%
2019/04/16	24	38.15	32	38.27	37.25	-8	46,299	-0.02%
2019/04/15	2	36.90	14	36.85	37.10	-12	46,543	-0.03%
2019/04/12	27	36.87	21	36.88	36.70	6	47,031	0.01%
2019/04/11	115	36.61	102	36.88	36.25	13	47,585	0.03%	大買/大賣/
2019/04/10	230	36.95	216	37.26	36.00	14	47,233	0.03%	大買/大賣/
2019/04/09	54	37.13	18	37.82	36.35	36	46,493	0.08%
2019/04/08	293	37.61	308	37.62	39.25	-15	46,201	-0.03%	大買/大賣/
2019/04/03	73	34.52	88	34.72	36.05	-15	44,730	-0.03%
2019/04/02	6.6	32.73	7	32.61	32.95	-0.4	43,720	0.00%
2019/04/01	5	31.94	45	31.30	32.30	-40	43,301	-0.09%
2019/03/29	4	29.63	5	29.81	29.60	-1	41,989	0.00%
2019/03/28	10	29.28	20	29.67	29.90	-10	41,685	-0.02%
2019/03/27	17	29.37	30	29.36	29.65	-13	42,032	-0.03%
2019/03/26	63	29.37	30	30.12	28.80	33	42,145	0.08%
2019/03/25	15	29.68	16	30.07	30.30	-1	41,759	0.00%
2019/03/22	22	29.88	12	30.10	29.85	10	42,580	0.02%
2019/03/21	29	29.84	54	30.05	30.15	-25	43,142	-0.06%
2019/03/20	47	29.26	82	29.27	29.20	-35	43,479	-0.08%
2019/03/19	53	28.18	7	28.19	27.80	46	43,091	0.11%
2019/03/18	2	28.28	43	27.27	28.45	-41	43,621	-0.09%
2019/03/15	4	26.05	10	26.03	25.90	-6	44,889	-0.01%
2019/03/14	0	0.00	21	25.52	25.45	-21	45,411	-0.05%
2019/03/13	10	25.00	1	25.10	24.90	9	45,916	0.02%
2019/03/12	0	0.00	15	24.80	24.80	-15	46,127	-0.03%
2019/03/11	15	24.60	0	0.00	24.40	15	46,637	0.03%
2019/03/08	9	24.82	6	24.94	24.90	3	47,477	0.01%
2019/03/07	10	25.33	33	25.24	25.25	-23	48,383	-0.05%
2019/03/06	24	24.68	17	24.94	24.65	7	48,546	0.01%
2019/03/05	42	24.97	6	25.07	24.60	36	48,447	0.07%
2019/03/04	21	25.30	77	25.00	26.25	-56	48,144	-0.12%
2019/02/27	21	24.23	0	0.00	24.10	21	47,438	0.04%
2019/02/26	20	24.53	25	24.82	24.25	-5	47,534	-0.01%
2019/02/25	0	0.00	54	23.97	24.55	-54	47,565	-0.11%
2019/02/22	21	23.17	10	23.55	23.15	11	47,565	0.02%
2019/02/21	21	23.46	8	23.33	23.45	13	47,940	0.03%
2019/02/20	15	23.75	0	0.00	23.45	15	48,306	0.03%
2019/02/19	21	23.77	16	23.94	23.90	5	49,978	0.01%
2019/02/18	11	24.27	50	24.50	23.70	-39	51,142	-0.08%
2019/02/15	22	23.93	20	24.13	24.20	2	51,091	0.00%
2019/02/14	21	24.20	25	24.40	24.20	-4	51,262	-0.01%
2019/02/13	16	23.73	27	24.04	24.10	-11	51,254	-0.02%
2019/02/12	4	23.93	18	23.75	23.50	-14	50,880	-0.03%
2019/02/11	5	23.10	16	23.24	23.25	-11	50,453	-0.02%
2019/01/30	11	22.78	5	22.95	22.50	6	50,157	0.01%
2019/01/29	12	22.73	26	22.72	22.85	-14	49,844	-0.03%
2019/01/28	3	22.62	10	22.57	22.35	-7	49,256	-0.01%
2019/01/25	0	0.00	9	21.82	21.70	-9	48,865	-0.02%
2019/01/24	16	21.61	33	21.76	21.60	-17	48,687	-0.03%
2019/01/23	17	21.26	10	21.10	21.15	7	48,309	0.01%
2019/01/22	19	21.22	7	21.28	21.35	12	48,270	0.02%
2019/01/21	15	22.35	2	22.20	22.10	13	48,107	0.03%
2019/01/18	1	21.70	27	22.07	22.15	-26	47,932	-0.05%
2019/01/17	50	21.58	30	21.55	21.45	20	47,527	0.04%
2019/01/16	4	21.51	6	21.34	21.55	-2	47,486	0.00%
2019/01/15	5	21.11	7	21.21	21.10	-2	47,224	0.00%
2019/01/14	11	21.10	24	20.81	21.05	-13	47,003	-0.03%
2019/01/11	36	21.24	45	21.33	21.20	-9	46,587	-0.02%
2019/01/10	13	22.11	35	22.18	22.10	-22	45,563	-0.05%
2019/01/09	80	22.37	35	23.07	22.05	45	45,111	0.10%
2019/01/08	26	24.18	48	24.50	24.45	-22	43,553	-0.05%
2019/01/07	61	24.65	23	24.79	24.10	38	43,384	0.09%
2019/01/04	20	24.06	31	23.84	23.90	-11	42,886	-0.03%
2019/01/03	5	23.91	42	23.78	24.20	-37	42,612	-0.09%
2019/01/02	18.9	22.89	36	22.92	23.10	-17.1	42,096	-0.04%
2018/12/28	22	22.59	3	22.42	22.30	19	41,712	0.05%
2018/12/27	18	22.80	25	22.74	23.20	-7	41,775	-0.02%
2018/12/26	13	21.65	5	21.50	21.20	8	40,818	0.02%
2018/12/25	36	22.52	2	22.43	22.05	34	40,503	0.08%
2018/12/24	23	22.92	34	23.11	23.45	-11	40,305	-0.03%
2018/12/22	14	22.68	9	22.62	22.60	5	40,166	0.01%
2018/12/21	35	22.76	30	22.94	22.90	5	40,995	0.01%
2018/12/20	28	22.49	46	22.53	22.95	-18	40,686	-0.04%
2018/12/19	66	22.98	17	23.10	22.25	49	40,167	0.12%
2018/12/18	43	22.78	45	22.85	23.10	-2	40,020	0.00%
2018/12/17	36	22.79	66.1	22.99	22.45	-30.1	39,933	-0.08%
2018/12/14	83	23.23	87	22.71	22.60	-4	39,015	-0.01%
2018/12/13	45	23.46	26	23.04	22.95	19	38,567	0.05%
2018/12/12	71	24.30	15.2	24.29	24.20	55.8	38,480	0.15%
2018/12/11	19	24.71	22	24.63	24.65	-3	39,611	-0.01%
2018/12/10	90	24.21	137	24.56	24.45	-47	39,067	-0.12%	大賣/
2018/12/07	15	23.04	31	23.15	23.35	-16	37,090	-0.04%
2018/12/06	32	21.93	11	21.06	21.25	21	36,201	0.06%
2018/12/05	0	0.00	36	22.69	22.90	-36	35,368	-0.10%
2018/12/04	45.9	22.11	5	22.59	22.55	40.9	35,143	0.12%
2018/12/03	3	22.47	23	22.57	22.75	-20	34,558	-0.06%
2018/11/30	25	20.37	33	21.41	21.15	-8	33,688	-0.02%
2018/11/29	3	20.15	34	20.23	20.00	-31	32,619	-0.10%
2018/11/28	25	20.01	15	19.97	19.95	10	32,253	0.03%
2018/11/27	14	19.65	18	19.68	20.00	-4	32,012	-0.01%
2018/11/26	3	18.98	2	18.70	18.75	1	31,484	0.00%
2018/11/23	19	18.66	1	18.65	18.70	18	31,339	0.06%
2018/11/22	23	19.12	6	19.53	18.65	17	31,097	0.05%
2018/11/21	5	19.84	7	19.96	20.05	-2	30,694	-0.01%
2018/11/20	7	19.80	5	19.86	19.95	2	30,241	0.01%
2018/11/19	13	19.79	11	19.75	19.80	2	30,093	0.01%
2018/11/16	13	19.78	12	19.77	19.65	1	30,298	0.00%
2018/11/15	28	17.68	62	18.46	18.70	-34	28,350	-0.12%
2018/11/14	13	16.99	1	17.00	17.00	12	26,927	0.04%
2018/11/13	1	16.25	4	16.40	16.85	-3	26,700	-0.01%
2018/11/12	1	16.70	21	16.57	16.70	-20	26,521	-0.08%
2018/11/09	5	16.00	1	16.10	16.15	4	26,558	0.02%
2018/11/08	2	15.75	0	0.00	15.80	2	26,801	0.01%
2018/11/07	0	0.00	1	16.00	16.10	-1	27,035	0.00%
2018/11/06	11	15.40	10	16.15	15.45	1	27,593	0.00%
2018/11/05	0	0.00	2	15.50	16.00	-2	27,724	-0.01%
2018/11/02	13.2	15.80	6	15.77	15.60	7.2	28,102	0.03%
2018/11/01	3	15.45	3	15.53	15.60	0	27,894	0.00%
2018/10/31	0	0.00	16	15.20	15.05	-16	27,747	-0.06%
2018/10/30	15	14.47	10.5	14.49	14.65	4.5	27,564	0.02%
2018/10/29	40	15.14	32	15.06	14.60	8	27,263	0.03%
2018/10/26	3	15.93	3	16.03	15.90	0	26,957	0.00%
2018/10/25	1	15.95	0	0.00	16.00	1	26,810	0.00%
2018/10/24	0	0.00	12	16.27	16.45	-12	26,656	-0.05%
2018/10/23	1	16.00	0	0.00	16.00	1	26,467	0.00%
2018/10/22	0	0.00	2	16.35	16.35	-2	26,571	-0.01%
2018/10/18	1	16.15	2	16.35	16.60	-1	26,337	0.00%
2018/10/17	2	16.20	0	0.00	16.05	2	26,163	0.01%
2018/10/16	3	15.90	71	15.91	15.85	-68	25,958	-0.26%
2018/10/15	3	16.25	0	0.00	16.30	3	25,623	0.01%
2018/10/12	10	16.15	0	0.00	16.45	10	25,490	0.04%
2018/10/11	48	16.02	15	16.10	15.80	33	25,153	0.13%
2018/10/09	22	18.46	12	17.77	17.55	10	24,461	0.04%
2018/10/08	11	19.05	3	19.15	19.20	8	23,636	0.03%
2018/10/05	11	19.22	5	18.85	18.65	6	23,400	0.03%
2018/10/04	0	0.00	0.5	19.15	19.15	-0.5	22,736	0.00%
2018/10/03	0	0.00	1	19.55	19.50	-1	22,549	0.00%
2018/10/02	1	19.70	1	19.65	19.55	0	22,337	0.00%
2018/10/01	7	20.28	0	0.00	20.15	7	21,979	0.03%
2018/09/28	83	20.20	11	20.22	20.05	72	21,947	0.33%
2018/09/27	2	20.20	2	19.85	19.55	0	21,033	0.00%
2018/09/26	0	0.00	3	20.10	20.00	-3	20,762	-0.01%
2018/09/25	5	20.20	7	19.71	20.30	-2	20,528	-0.01%
2018/09/21	13	18.80	3	18.87	19.10	10	19,851	0.05%
2018/09/20	3	20.00	5	20.05	19.75	-2	18,981	-0.01%
2018/09/19	6	20.08	5	20.25	19.70	1	18,655	0.01%
2018/09/18	3	19.95	3	19.83	19.85	0	18,040	0.00%
2018/09/17	18	19.92	80	20.17	20.05	-62	17,160	-0.36%
2018/09/14	9	18.63	29	18.72	19.00	-20	14,851	-0.13%
2018/09/13	13	18.37	5	18.25	18.15	8	14,092	0.06%
2018/09/12	6	17.87	11	17.97	18.15	-5	13,716	-0.04%
2018/09/11	0	0.00	0.5	17.70	17.70	-0.5	13,564	0.00%
2018/09/10	4	17.15	1	16.95	16.90	3	13,926	0.02%
2018/09/07	5	17.60	0	0.00	17.60	5	15,843	0.03%
2018/09/06	2	18.35	0	0.00	18.00	2	16,187	0.01%
2018/09/04	10	18.00	14	18.16	18.10	-4	16,252	-0.02%
2018/08/28	0	0.00	3	18.23	18.00	-3	15,641	-0.02%
2018/08/27	0.5	17.90	2	17.95	17.95	-1.5	15,741	-0.01%
2018/08/24	13	17.81	0	0.00	18.00	13	15,638	0.08%
2018/08/23	0	0.00	15.3	17.88	18.20	-15.3	15,332	-0.10%
2018/08/21	4	16.94	2	17.15	17.15	2	14,688	0.01%
2018/08/20	0	0.00	2	17.30	17.00	-2	14,688	-0.01%
2018/08/17	1	18.00	56	18.06	17.60	-55	14,521	-0.38%
2018/08/16	4	17.81	14	17.70	17.85	-10	14,172	-0.07%
2018/08/15	4	17.53	1	17.45	17.25	3	13,676	0.02%
2018/08/14	5	17.35	17	17.34	17.40	-12	13,305	-0.09%
2018/08/13	1	16.80	18	17.26	17.10	-17	13,070	-0.13%
2018/08/10	4	16.70	0	0.00	16.65	4	12,408	0.03%
2018/08/09	12	16.63	24	16.77	17.00	-12	12,170	-0.10%
2018/08/07	5	16.20	0	0.00	16.20	5	12,010	0.04%
2018/08/03	6	15.98	5	15.95	16.10	1	12,175	0.01%
2018/08/02	5	16.00	0	0.00	15.95	5	12,278	0.04%
2018/07/30	1	16.30	0	0.00	16.40	1	12,401	0.01%
2018/07/26	0	0.00	2	16.55	16.35	-2	12,468	-0.02%
2018/07/25	2	16.60	0	0.00	16.55	2	12,586	0.02%
2018/07/24	3	16.40	0	0.00	16.50	3	12,665	0.02%
2018/07/20	0	0.00	12	16.48	16.40	-12	12,842	-0.09%
2018/07/19	1	16.55	3	16.55	16.45	-2	13,167	-0.02%
2018/07/18	0	0.00	19	16.35	16.35	-19	13,360	-0.14%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/16	10	16.20	0	0.00	16.20	10	13,548	0.07%
2018/07/13	2	16.10	0	0.00	16.20	2	13,757	0.01%
2018/07/11	1	15.85	0	0.00	15.90	1	13,831	0.01%
2018/07/09	7	15.48	5	15.45	15.50	2	13,935	0.01%
2018/07/06	22	15.51	0	0.00	15.40	22	14,054	0.16%
2018/07/05	0	0.00	2	15.95	16.15	-2	13,880	-0.01%
2018/07/04	2	15.65	5	15.90	15.85	-3	13,881	-0.02%
2018/07/03	5	16.05	0	0.00	15.80	5	13,830	0.04%
2018/07/02	2	16.20	0	0.00	16.20	2	13,791	0.01%
2018/06/28	10	16.19	0	0.00	16.10	10	13,784	0.07%
2018/06/27	4	16.25	0	0.00	16.20	4	13,772	0.03%
2018/06/26	5	16.48	2	16.55	16.40	3	13,846	0.02%
2018/06/22	7	16.99	0	0.00	16.90	7	14,169	0.05%
2018/06/21	3	17.20	5	17.10	17.10	-2	14,225	-0.01%
2018/06/20	47	17.24	41	17.14	17.20	6	14,345	0.04%
2018/06/19	53	17.65	31	17.65	17.40	22	14,405	0.15%
2018/06/15	83	18.53	32	18.94	17.70	51	14,212	0.36%
2018/06/14	13	17.56	6	17.68	17.70	7	12,301	0.06%
2018/06/13	16	17.39	2	17.30	17.15	14	12,135	0.12%
2018/06/12	2	17.15	9	17.25	17.05	-7	11,916	-0.06%
2018/06/08	5	17.15	0	0.00	17.15	5	12,277	0.04%
2018/06/04	15	17.36	9	17.41	17.60	6	13,377	0.04%
2018/06/01	2	16.83	0	0.00	16.80	2	13,253	0.02%
2018/05/31	1	16.90	0	0.00	16.80	1	13,361	0.01%
2018/05/30	1	16.80	0	0.00	16.80	1	13,572	0.01%
2018/05/29	1	17.15	0	0.00	17.05	1	13,743	0.01%
2018/05/24	1	17.50	0	0.00	17.40	1	14,560	0.01%
2018/05/21	0	0.00	5.7	17.56	17.65	-5.7	16,406	-0.03%
2018/05/16	1	17.40	2	17.53	17.50	-1	17,687	-0.01%
2018/05/15	2	17.43	0	0.00	17.35	2	18,190	0.01%
2018/05/14	2	17.15	0	0.00	17.15	2	19,184	0.01%
2018/05/11	5	17.20	0	0.00	17.15	5	19,930	0.03%
2018/05/10	0	0.00	3	17.48	17.35	-3	20,996	-0.01%
2018/05/09	2	17.23	0	0.00	17.15	2	21,965	0.01%
2018/05/04	0	0.00	1	17.25	16.75	-1	27,077	0.00%
2018/05/03	4	17.25	6	17.34	17.25	-2	28,152	-0.01%
2018/05/02	3	17.08	5	17.14	17.05	-2	29,687	-0.01%
2018/04/30	3	16.88	0	0.00	16.80	3	29,843	0.01%
2018/04/26	1	17.20	1	16.95	16.60	0	30,253	0.00%
2018/04/25	7	16.14	2	16.65	16.80	5	30,650	0.02%
2018/04/24	2	17.00	0	0.00	16.90	2	30,719	0.01%
2018/04/23	1	18.00	0	0.00	17.95	1	31,375	0.00%
2018/04/20	0	0.00	1	18.05	18.25	-1	31,439	0.00%
2018/04/19	2	18.13	0	0.00	18.20	2	31,528	0.01%
2018/04/18	0	0.00	1	18.35	18.05	-1	31,638	0.00%
2018/04/13	31	18.87	30	18.75	18.75	1	32,570	0.00%
2018/04/12	0	0.00	1	18.35	18.65	-1	32,799	0.00%
2018/04/11	1	18.25	0	0.00	18.00	1	32,798	0.00%
2018/04/10	0	0.00	24	18.25	18.10	-24	32,831	-0.07%
2018/04/09	1	18.35	0	0.00	18.15	1	32,971	0.00%
2018/04/03	0	0.00	2	18.50	18.55	-2	33,070	-0.01%
2018/04/02	2	18.80	0	0.00	18.75	2	33,166	0.01%
2018/03/31	0	0.00	2	19.10	18.85	-2	33,427	-0.01%
2018/03/30	3	18.88	0	0.00	18.85	3	33,583	0.01%
2018/03/29	0	0.00	1	19.10	18.85	-1	33,733	0.00%
2018/03/28	0	0.00	1	19.55	19.20	-1	33,833	0.00%
2018/03/27	2	19.33	30	19.50	19.65	-28	33,767	-0.08%
2018/03/26	1	18.90	0	0.00	18.90	1	33,654	0.00%
2018/03/22	1	19.20	0	0.00	19.20	1	34,072	0.00%
2018/03/21	10	19.89	4	20.35	19.95	6	34,411	0.02%
2018/03/20	1	19.80	3	19.80	20.05	-2	34,540	-0.01%
2018/03/19	4	19.85	2	20.03	19.80	2	34,878	0.01%
2018/03/15	2	20.28	0	0.00	20.05	2	36,500	0.01%
2018/03/14	3	20.05	6	19.90	19.85	-3	36,260	-0.01%
2018/03/13	1	20.15	1	20.15	20.15	0	36,428	0.00%
2018/03/12	3	19.77	8	19.91	19.85	-5	36,767	-0.01%
2018/03/09	1	19.80	13	19.51	19.55	-12	36,757	-0.03%
2018/03/08	11	19.69	6	19.75	19.80	5	36,560	0.01%
2018/03/07	3	19.35	12	18.92	19.10	-9	35,992	-0.03%
2018/03/06	13	19.22	1	19.15	19.25	12	35,838	0.03%
2018/03/05	4	19.18	4	19.18	18.80	0	35,853	0.00%
2018/03/02	5	19.70	2	19.80	19.55	3	35,579	0.01%
2018/03/01	2	20.20	3	20.43	20.15	-1	35,353	0.00%
2018/02/27	7	20.01	255	19.85	20.20	-248	34,992	-0.71%	大賣/鉅額交易
2018/02/26	53	20.01	3	19.95	19.90	50	34,738	0.14%
2018/02/23	34	20.71	19	20.21	20.20	15	34,638	0.04%
2018/02/22	209	20.59	4	20.56	20.60	205	34,304	0.60%	大買/鉅額交易
2018/02/21	7	19.51	6	19.99	19.90	1	33,667	0.00%
2018/02/12	23	19.00	2	19.15	18.50	21	33,096	0.06%
2018/02/09	6	18.02	3	18.90	19.00	3	32,711	0.01%
2018/02/08	24	19.26	24	18.93	18.70	0	32,221	0.00%
2018/02/07	39	19.73	46	19.47	19.35	-7	31,995	-0.02%
2018/02/06	88	19.70	75	19.04	19.05	13	31,452	0.04%
2018/02/05	50	20.44	37	20.59	21.00	13	30,419	0.04%
2018/02/02	42	21.05	50	20.90	20.90	-8	29,702	-0.03%
2018/02/01	35	21.26	2	21.38	21.10	33	28,889	0.11%
2018/01/31	14	20.73	73	20.61	21.20	-59	28,550	-0.21%
2018/01/30	25	19.88	17	20.04	19.60	8	26,485	0.03%
2018/01/29	15	19.42	31	18.87	19.80	-16	25,279	-0.06%
2018/01/26	36	18.95	24	19.23	18.55	12	24,190	0.05%
2018/01/25	12	18.08	149	18.39	18.60	-137	23,074	-0.59%	大賣/鉅額交易
2018/01/24	28	17.39	2	17.45	17.30	26	21,455	0.12%
2018/01/23	2	17.55	37	17.46	17.70	-35	21,151	-0.17%
2018/01/22	28	17.28	38	17.58	17.15	-10	20,782	-0.05%
2018/01/19	15	18.08	20	18.05	17.85	-5	20,467	-0.02%
2018/01/18	21	17.93	26	18.02	17.85	-5	19,948	-0.03%
2018/01/17	117	17.88	12	17.83	17.90	105	19,607	0.54%	大買/鉅額交易
2018/01/15	21	17.46	10	17.38	17.10	11	18,568	0.06%
2018/01/12	16	17.53	16	17.46	17.50	0	18,286	0.00%
2018/01/11	0	0.00	32	17.18	17.30	-32	17,938	-0.18%
2018/01/10	6	17.21	0	0.00	16.85	6	17,791	0.03%
2018/01/09	36	17.45	11	17.60	17.30	25	17,540	0.14%
2018/01/08	2	17.00	6	17.20	17.15	-4	16,729	-0.02%
2018/01/05	6	16.95	1	16.95	16.90	5	16,330	0.03%
2018/01/04	40	16.62	0	0.00	16.65	40	16,125	0.25%
2018/01/03	2	16.65	0	0.00	16.60	2	16,023	0.01%
2018/01/02	5	16.60	1	16.45	16.80	4	15,821	0.03%