欣興 (3037)-第一金-路竹券商分點個股進出

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
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-路竹券商分點個股進出

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-路竹券商分點個股進出
第一金-路竹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	5.1	161.20	5.1	161.52	161.00	0	20,239	0.00%
2024/11/21	3	157.33	5	161.00	160.50	-2	20,395	-0.01%
2024/11/20	7	157.36	1.2	158.41	157.50	5.8	20,772	0.03%
2024/11/19	3.4	160.79	4	159.88	159.50	-0.6	20,930	0.00%
2024/11/18	12.2	158.74	1	158.00	159.00	11.2	20,926	0.05%
2024/11/15	6.1	164.81	3.1	164.00	163.50	3	20,839	0.01%
2024/11/14	20.2	165.70	3	165.50	166.00	17.2	20,901	0.08%
2024/11/13	7.1	168.76	6	169.34	169.50	1.1	20,831	0.01%
2024/11/12	3.3	168.73	3.3	169.16	167.50	0	20,815	0.00%
2024/11/11	18.3	170.89	6	171.00	170.50	12.3	20,828	0.06%
2024/11/08	33.3	176.79	10	175.80	174.00	23.3	21,071	0.11%
2024/11/07	12.1	170.93	38.7	173.38	176.50	-26.6	21,269	-0.13%
2024/11/06	8.2	166.13	10.1	166.79	166.00	-2	20,755	-0.01%
2024/11/05	3.1	165.33	7.5	165.28	165.00	-4.4	21,244	-0.02%
2024/11/04	6.1	163.51	5	164.50	163.50	1.1	21,895	0.01%
2024/11/01	9.1	160.26	58	163.29	166.00	-48.9	22,040	-0.22%
2024/10/30	40.1	162.78	31.1	164.21	161.50	9	22,421	0.04%
2024/10/29	15	162.37	23.5	162.64	163.50	-8.5	22,285	-0.04%
2024/10/28	22	165.75	9.7	164.19	166.00	12.3	22,475	0.05%
2024/10/25	21	163.55	19	166.00	166.00	2	22,380	0.01%
2024/10/24	41.3	164.28	32.1	162.86	161.50	9.2	22,391	0.04%
2024/10/23	33.2	166.51	50.7	167.29	167.50	-17.5	22,264	-0.08%
2024/10/22	16.1	162.57	65.6	161.68	163.50	-49.6	21,834	-0.23%
2024/10/21	13.1	150.90	33.2	150.91	151.50	-20.1	21,120	-0.10%
2024/10/18	7.2	145.90	3	146.50	144.50	4.2	21,318	0.02%
2024/10/17	8.2	148.06	12	148.25	147.00	-3.9	22,021	-0.02%
2024/10/16	5	142.90	0	0.00	142.50	5	22,878	0.02%
2024/10/15	11	144.77	3	145.00	145.00	8	23,313	0.03%
2024/10/14	1.3	142.35	12	142.04	143.50	-10.7	23,554	-0.05%
2024/10/11	5.1	142.00	1	141.00	141.00	4.1	24,641	0.02%
2024/10/09	3	142.83	12	144.17	142.50	-9	25,543	-0.04%
2024/10/08	24.4	137.96	2	137.50	137.00	22.4	25,531	0.09%
2024/10/07	53	140.95	4	141.13	141.50	49	25,436	0.19%
2024/10/04	20.1	141.28	2	141.00	140.50	18.1	25,323	0.07%
2024/10/01	2.3	145.43	1	144.50	144.50	1.3	25,282	0.01%
2024/09/30	13.3	145.05	2	144.00	144.00	11.3	25,448	0.04%
2024/09/27	21.1	150.33	17.8	152.51	149.00	3.3	25,284	0.01%
2024/09/26	9	147.94	6	149.17	146.50	3	24,848	0.01%
2024/09/25	8.2	146.71	10	147.45	146.50	-1.8	24,635	-0.01%
2024/09/24	1.2	145.10	1	145.00	145.00	0.2	24,591	0.00%
2024/09/23	0	0.00	4	148.00	149.50	-4	24,588	-0.02%
2024/09/20	31.1	149.45	4	151.00	147.00	27.1	24,696	0.11%
2024/09/18	2	143.75	0.8	143.50	143.00	1.2	24,724	0.00%
2024/09/16	3	146.33	0	0.00	146.50	3	24,728	0.01%
2024/09/13	2.1	147.50	3.6	148.56	147.50	-1.5	24,686	-0.01%
2024/09/12	0	0.00	9	144.78	146.00	-9	24,681	-0.04%
2024/09/11	6	138.17	2	138.75	138.00	4	24,694	0.02%
2024/09/10	7.4	140.10	2	140.00	139.50	5.4	24,617	0.02%
2024/09/09	7.1	140.66	2	142.00	142.00	5.1	24,504	0.02%
2024/09/06	7.6	142.77	1	143.50	142.50	6.6	24,499	0.03%
2024/09/05	10.5	143.35	2	144.75	142.00	8.5	24,483	0.03%
2024/09/04	35	144.85	49.1	144.91	143.00	-14.1	24,257	-0.06%
2024/09/03	14.5	158.98	2.3	156.79	156.50	12.2	23,799	0.05%
2024/09/02	4	164.13	5	164.50	162.50	-1	23,601	0.00%
2024/08/30	19.1	167.00	9	168.17	163.50	10.1	23,475	0.04%
2024/08/29	4	158.53	16	163.59	164.50	-12	23,167	-0.05%
2024/08/28	7	158.43	9	159.00	159.00	-2	23,000	-0.01%
2024/08/27	9	158.56	2	160.00	160.00	7	23,160	0.03%
2024/08/26	2.1	161.95	5	161.80	160.50	-2.9	23,199	-0.01%
2024/08/23	5.3	161.40	8	159.75	162.50	-2.7	23,622	-0.01%
2024/08/22	13	160.65	14	160.25	161.50	-1	23,427	0.00%
2024/08/21	10	155.20	5	153.00	153.00	5	23,030	0.02%
2024/08/20	8.1	159.19	5	159.20	158.00	3.1	22,823	0.01%
2024/08/19	8.2	158.26	12	158.42	158.50	-3.8	23,026	-0.02%
2024/08/16	8	160.94	12	160.54	159.50	-4	22,913	-0.02%
2024/08/15	8.2	157.56	0	0.00	157.00	8.2	22,745	0.04%
2024/08/14	4.3	158.50	1	158.00	159.50	3.3	22,740	0.01%
2024/08/13	15	159.10	9.6	159.25	157.50	5.4	22,492	0.02%
2024/08/12	2.6	159.96	15.8	157.17	158.00	-13.2	22,332	-0.06%
2024/08/09	26	148.41	90	149.66	148.00	-64	21,957	-0.29%
2024/08/08	7.4	142.88	4	145.00	144.00	3.4	21,286	0.02%
2024/08/07	11	147.50	5	147.49	148.50	6	21,067	0.03%
2024/08/06	22.9	143.93	10.1	140.64	140.50	12.8	20,530	0.06%
2024/08/05	15.6	150.12	1	149.50	149.50	14.6	19,877	0.07%
2024/08/02	33.2	170.76	7	167.93	166.00	26.2	19,732	0.13%
2024/08/01	17	184.65	24.5	187.87	183.00	-7.5	18,945	-0.04%
2024/07/31	50.4	177.05	6	178.50	179.50	44.4	18,559	0.24%
2024/07/30	31.7	179.21	12	179.04	183.50	19.7	18,102	0.11%
2024/07/29	45.5	184.60	9	183.33	181.00	36.5	17,876	0.20%
2024/07/26	9.1	188.46	10.7	189.10	191.00	-1.6	17,568	-0.01%
2024/07/23	49	196.31	20.2	199.20	194.50	28.8	17,259	0.17%
2024/07/22	27.6	193.12	18.2	191.14	190.50	9.4	16,850	0.06%
2024/07/19	33.1	196.22	36.3	196.43	192.50	-3.2	16,917	-0.02%
2024/07/18	39.7	207.13	12.3	208.28	205.00	27.5	16,420	0.17%
2024/07/17	33	204.94	45	211.06	215.50	-12.1	15,594	-0.08%
2024/07/16	20	197.12	25.6	196.84	198.00	-5.6	14,514	-0.04%
2024/07/15	14.3	192.10	10	191.05	191.00	4.3	14,212	0.03%
2024/07/12	52.6	192.32	49.1	191.77	190.00	3.5	13,917	0.03%
2024/07/11	5	184.60	27.4	186.92	189.50	-22.4	12,970	-0.17%
2024/07/10	6.4	174.27	0	0.00	175.50	6.4	12,109	0.05%
2024/07/09	17.2	178.55	10	177.05	177.00	7.2	12,123	0.06%
2024/07/08	8	179.94	11.4	180.94	181.00	-3.4	12,047	-0.03%
2024/07/05	16.4	180.81	6.5	178.62	178.50	9.9	12,023	0.08%
2024/07/04	17.1	183.44	9	183.56	181.50	8.1	11,895	0.07%
2024/07/03	4	181.00	2	181.50	183.00	2	11,776	0.02%
2024/07/02	7.2	178.15	1	180.50	178.50	6.2	12,002	0.05%
2024/07/01	3	179.17	3	179.50	179.50	0	11,973	0.00%
2024/06/28	2.1	179.55	0	0.00	180.00	2.1	12,007	0.02%
2024/06/27	7.1	177.38	5	178.60	178.50	2.1	12,057	0.02%
2024/06/26	1.2	181.54	4	182.13	180.00	-2.8	12,049	-0.02%
2024/06/25	15.3	180.91	4	179.50	180.00	11.3	11,969	0.09%
2024/06/24	5	185.40	4	186.50	186.00	1	11,774	0.01%
2024/06/21	9	186.11	11	188.14	187.00	-2	12,071	-0.02%
2024/06/20	4	191.38	16	190.56	190.50	-12	12,069	-0.10%
2024/06/19	9	191.56	4.3	192.38	189.00	4.7	12,276	0.04%
2024/06/18	1	185.50	19	188.40	190.00	-18	12,640	-0.14%
2024/06/17	10.3	183.60	8	184.00	184.00	2.3	13,040	0.02%
2024/06/14	12.1	183.70	1	182.50	182.50	11.1	13,658	0.08%
2024/06/13	10	185.55	2	184.00	184.00	8	14,080	0.06%
2024/06/12	9	186.06	11.1	184.60	185.50	-2.1	14,206	-0.01%
2024/06/11	1	184.00	2.1	183.50	182.50	-1.1	14,181	-0.01%
2024/06/07	6.4	187.35	2	188.25	184.00	4.4	14,261	0.03%
2024/06/06	1	190.00	2	189.25	187.50	-1	14,334	-0.01%
2024/06/05	1.1	186.00	1	185.50	185.50	0.1	14,363	0.00%
2024/06/04	5	188.40	1	188.00	187.50	4	14,544	0.03%
2024/06/03	3.1	190.49	8	190.56	188.50	-4.9	14,621	-0.03%
2024/05/31	1	185.00	2	184.00	182.50	-1	14,691	-0.01%
2024/05/30	4	188.25	1	188.00	187.50	3	14,557	0.02%
2024/05/29	9.2	195.23	16	197.91	191.00	-6.8	14,548	-0.05%
2024/05/28	2	189.50	3	190.50	192.00	-1	14,136	-0.01%
2024/05/27	0	0.00	11.3	191.97	192.00	-11.3	14,502	-0.08%
2024/05/24	6	188.00	8	188.94	189.00	-2	15,438	-0.01%
2024/05/23	3	189.50	19	190.18	191.00	-16	15,954	-0.10%
2024/05/22	1	182.00	1.1	182.53	182.50	-0.1	15,873	0.00%
2024/05/20	2.1	180.02	3	181.00	180.50	-0.9	16,176	-0.01%
2024/05/17	1.1	183.09	1	183.50	183.50	0.1	16,378	0.00%
2024/05/16	13	183.81	9	186.33	183.00	4	17,068	0.02%
2024/05/15	7	183.71	6	182.58	182.50	1	17,079	0.01%
2024/05/14	10.1	184.35	13	183.85	183.50	-3	17,191	-0.02%
2024/05/13	9.2	186.03	6	185.83	186.50	3.2	17,219	0.02%
2024/05/10	7	189.36	5.3	190.39	190.00	1.7	17,236	0.01%
2024/05/09	7	191.86	19.3	193.04	190.50	-12.3	17,221	-0.07%
2024/05/08	15	188.33	20.4	186.77	189.00	-5.4	17,053	-0.03%
2024/05/07	3.1	182.00	2	181.75	182.00	1.1	16,965	0.01%
2024/05/06	8.2	182.45	6	184.41	184.00	2.1	17,182	0.01%
2024/05/03	5.1	178.79	2	177.50	176.00	3.1	17,232	0.02%
2024/05/02	3	179.83	0.1	180.00	178.00	2.9	17,587	0.02%
2024/04/30	4	184.50	6.2	184.70	182.00	-2.2	17,726	-0.01%
2024/04/29	3	184.00	2	182.75	184.00	1	17,823	0.01%
2024/04/26	9.4	182.89	2	182.00	182.50	7.4	18,070	0.04%
2024/04/25	11	188.82	7.5	189.51	184.00	3.6	18,192	0.02%
2024/04/24	0.1	186.00	19.1	186.34	187.00	-19.1	17,703	-0.11%
2024/04/23	2	171.00	2	170.00	170.00	0	17,511	0.00%
2024/04/22	3.3	167.88	0	0.00	167.50	3.3	17,483	0.02%
2024/04/19	14.7	170.83	2	173.74	170.00	12.7	17,462	0.07%
2024/04/18	1	180.50	4.2	179.05	178.50	-3.2	17,256	-0.02%
2024/04/17	6	175.50	1	178.00	179.00	5	17,275	0.03%
2024/04/16	1.5	177.51	0	177.50	177.00	1.5	17,189	0.01%
2024/04/15	27.1	183.14	7	183.00	182.50	20.1	17,092	0.12%
2024/04/12	1.3	190.81	0	0.00	194.00	1.3	16,828	0.01%
2024/04/11	0	0.00	1	189.50	192.50	-1	16,964	-0.01%
2024/04/10	1.3	192.46	25.2	193.51	191.50	-23.9	17,078	-0.14%
2024/04/09	2.1	193.54	2	194.75	193.50	0.1	17,147	0.00%
2024/04/08	2.2	197.64	2	198.75	199.00	0.2	17,073	0.00%
2024/04/03	1	190.00	2	192.00	192.00	-1	16,814	-0.01%
2024/04/02	1	193.50	0	0.00	193.50	1	16,766	0.01%
2024/04/01	0.2	193.50	4.2	196.98	193.00	-4.1	16,727	-0.02%
2024/03/29	0	0.00	12.1	192.30	191.00	-12.1	16,622	-0.07%
2024/03/28	13	191.08	8	189.63	190.00	5	16,502	0.03%
2024/03/27	3.1	191.99	3	191.33	191.50	0.1	16,503	0.00%
2024/03/26	8	196.00	13.4	196.37	190.00	-5.4	16,579	-0.03%
2024/03/25	5.1	197.91	7.2	196.69	198.00	-2.1	16,372	-0.01%
2024/03/22	2.2	199.23	5	197.90	200.00	-2.8	16,352	-0.02%
2024/03/21	7.8	200.88	26	201.25	200.00	-18.2	16,283	-0.11%
2024/03/20	8.3	196.48	17.1	196.67	196.50	-8.8	16,104	-0.05%
2024/03/19	10	190.65	21.3	192.82	192.50	-11.3	15,743	-0.07%
2024/03/18	3	185.83	23	182.74	187.00	-20	15,167	-0.13%
2024/03/15	7.6	174.42	12	174.17	172.00	-4.4	14,782	-0.03%
2024/03/14	3	179.00	3	178.33	177.50	0	14,960	0.00%
2024/03/13	6.2	179.50	3	179.83	177.50	3.2	14,974	0.02%
2024/03/12	6	182.00	5	180.60	182.00	1	14,884	0.01%
2024/03/11	7	176.21	4	177.00	177.00	3	14,746	0.02%
2024/03/08	3.1	173.33	3	174.00	173.50	0.1	14,819	0.00%
2024/03/07	2.1	172.81	1	176.00	172.50	1.1	14,725	0.01%
2024/03/06	2.2	173.84	5	174.20	174.00	-2.8	14,683	-0.02%
2024/03/05	1.1	179.45	2	180.75	178.00	-0.9	14,731	-0.01%
2024/03/04	3	181.33	4.4	181.00	180.50	-1.4	14,948	-0.01%
2024/03/01	3	179.00	2.5	179.45	178.00	0.5	15,050	0.00%
2024/02/29	6.6	175.64	7	175.07	179.50	-0.4	14,991	0.00%
2024/02/27	57.8	181.70	12	182.25	179.00	45.8	14,636	0.31%
2024/02/26	5.1	193.34	13.2	194.52	196.00	-8.1	13,782	-0.06%
2024/02/23	12	190.29	13.4	189.58	188.00	-1.4	13,574	-0.01%
2024/02/22	5.1	188.86	11	187.00	189.00	-5.9	13,899	-0.04%
2024/02/21	7.1	189.00	1.1	190.90	189.50	6.1	13,926	0.04%
2024/02/20	4.2	190.00	3	190.17	190.50	1.2	13,945	0.01%
2024/02/19	16	191.13	44.4	191.80	192.50	-28.4	13,727	-0.21%
2024/02/16	0.1	181.50	2.2	181.67	182.00	-2.2	13,206	-0.02%
2024/02/15	3.1	179.50	8.8	179.29	180.50	-5.7	13,208	-0.04%
2024/02/05	1.1	177.95	0	0.00	176.50	1.1	13,201	0.01%
2024/02/02	1	178.50	10	179.90	180.00	-9	13,273	-0.07%
2024/02/01	0	0.00	102	177.08	177.50	-102	13,239	-0.77%	大賣/鉅額交易
2024/01/31	2.1	176.69	0.1	176.42	176.00	2	13,263	0.01%
2024/01/30	2	179.50	0	179.00	178.00	2	13,303	0.01%
2024/01/29	0	0.00	20	177.48	178.00	-20	13,226	-0.15%
2024/01/26	4.1	174.07	2	172.25	171.50	2.1	13,187	0.02%
2024/01/25	2	175.25	21.5	175.03	175.50	-19.5	13,195	-0.15%
2024/01/24	5.7	170.07	3	169.83	169.50	2.7	12,861	0.02%
2024/01/23	2	172.00	2.2	173.00	174.50	-0.2	12,765	0.00%
2024/01/22	103	173.53	8.1	173.82	175.00	94.9	12,782	0.74%	大買/
2024/01/19	2	168.75	20	167.30	169.50	-18	12,792	-0.14%
2024/01/18	2	156.50	0	0.00	157.00	2	12,858	0.02%
2024/01/17	8	159.06	0	159.33	158.50	8	12,936	0.06%
2024/01/16	1	163.00	4	162.38	162.00	-3	13,170	-0.02%
2024/01/15	3.1	158.74	1	160.50	159.50	2.1	13,188	0.02%
2024/01/12	9.2	159.07	2	160.00	159.00	7.2	13,212	0.05%
2024/01/11	5.2	160.70	0.5	162.00	160.50	4.7	13,277	0.04%
2024/01/10	1.1	160.09	2	160.00	162.50	-0.9	13,469	-0.01%
2024/01/09	6.1	162.84	4	163.88	162.50	2.1	13,506	0.02%
2024/01/08	4	161.88	0	0.00	161.00	4	13,686	0.03%
2024/01/05	6	162.01	0.6	164.00	160.00	5.4	13,824	0.04%
2024/01/04	4.1	165.75	1	167.50	164.50	3.1	13,724	0.02%
2024/01/03	2.2	169.39	2	169.75	170.00	0.2	13,823	0.00%
2024/01/02	4	172.88	6	173.00	173.00	-2	13,782	-0.01%
2023/12/29	6	175.42	1	176.00	176.00	5	13,827	0.04%
2023/12/28	0.1	177.00	0	0.00	175.50	0.1	13,892	0.00%
2023/12/27	0.1	177.50	0.1	178.50	178.00	-0.1	13,959	0.00%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/25	3	175.67	6	175.33	175.00	-3	14,217	-0.02%
2023/12/22	8	176.94	2	176.25	175.00	6	14,389	0.04%
2023/12/21	2	175.50	20	177.63	179.00	-18	14,380	-0.13%
2023/12/20	14	174.68	2	174.50	173.00	12	14,324	0.08%
2023/12/19	4	175.25	5	176.00	174.50	-1	14,450	-0.01%
2023/12/18	8	177.44	10	181.50	176.00	-2	14,520	-0.01%
2023/12/15	11	181.50	21.9	181.95	182.00	-10.9	14,636	-0.07%
2023/12/14	3	179.00	6.4	179.87	180.50	-3.4	14,685	-0.02%
2023/12/13	2	176.50	1.2	176.90	177.00	0.8	14,720	0.01%
2023/12/12	17	178.29	1	175.50	176.00	16	15,164	0.11%
2023/12/11	7	179.29	7	179.28	178.00	0	15,193	0.00%
2023/12/08	1	174.50	2	173.26	174.50	-1	14,950	-0.01%
2023/12/07	0	171.00	0	169.50	168.50	0	15,016	0.00%
2023/12/06	2	171.50	0	0.00	170.00	2	15,083	0.01%
2023/12/05	1	174.00	1	172.00	171.50	0	15,110	0.00%
2023/12/04	1.6	176.18	10	175.95	177.00	-8.5	14,993	-0.06%
2023/12/01	4.1	176.95	4.4	176.14	176.00	-0.3	14,991	0.00%
2023/11/30	2	174.50	3	176.33	177.00	-1	14,954	-0.01%
2023/11/29	14	173.07	32.7	173.78	175.00	-18.7	14,807	-0.13%
2023/11/28	2.6	170.39	2	169.75	170.00	0.5	14,628	0.00%
2023/11/27	1.3	166.72	0	0.00	164.50	1.3	14,593	0.01%
2023/11/24	16.4	167.56	1	167.01	167.00	15.4	14,773	0.10%
2023/11/23	4	167.88	12	168.83	168.00	-8	15,109	-0.05%
2023/11/22	18.3	169.62	8.1	170.38	171.00	10.2	15,101	0.07%
2023/11/21	13.2	166.90	34.5	167.73	168.50	-21.3	15,184	-0.14%
2023/11/20	4	160.88	6.1	161.49	160.00	-2.1	15,423	-0.01%
2023/11/17	5	158.50	13.3	157.91	159.00	-8.3	15,336	-0.05%
2023/11/16	6	156.08	2	155.50	155.00	4	15,363	0.03%
2023/11/15	1	156.00	5	155.40	154.50	-4	15,352	-0.03%
2023/11/14	1	152.50	1	154.00	153.00	0	15,321	0.00%
2023/11/13	6	155.25	8	155.00	156.00	-2	15,446	-0.01%
2023/11/10	6	150.83	32	150.25	151.00	-26	15,571	-0.17%
2023/11/09	1	152.50	1	154.00	154.50	0	15,603	0.00%
2023/11/08	2.1	154.74	11	154.45	154.50	-8.9	15,739	-0.06%
2023/11/07	3.1	154.82	1	154.50	153.50	2.1	15,824	0.01%
2023/11/06	3.5	157.28	2.2	157.91	158.00	1.3	16,019	0.01%
2023/11/03	1	154.52	3	154.00	155.50	-2	16,388	-0.01%
2023/11/02	4.1	149.41	13	149.08	151.00	-8.9	16,370	-0.05%
2023/11/01	0.1	143.50	4.1	144.02	144.50	-4	16,377	-0.02%
2023/10/31	4.1	143.76	9.1	146.23	143.00	-5	16,639	-0.03%
2023/10/30	4.4	145.73	12.1	146.46	145.50	-7.7	17,143	-0.04%
2023/10/27	4.2	148.38	1.1	150.05	147.00	3.1	17,194	0.02%
2023/10/26	18.3	151.06	10	149.70	149.00	8.3	17,353	0.05%
2023/10/25	4.1	158.13	4	160.00	157.00	0.1	17,380	0.00%
2023/10/24	9.1	154.18	8	155.12	157.00	1.1	17,972	0.01%
2023/10/23	1.1	158.66	2	159.00	158.50	-0.9	18,580	0.00%
2023/10/20	5	157.90	3	158.67	161.00	2	19,659	0.01%
2023/10/19	12.3	159.76	3	159.83	160.00	9.3	20,246	0.05%
2023/10/18	11.6	161.95	3	160.50	160.00	8.6	20,714	0.04%
2023/10/17	4.2	166.90	6.3	168.04	166.50	-2.1	21,177	-0.01%
2023/10/16	13.5	164.69	6.1	165.33	164.50	7.4	22,565	0.03%
2023/10/13	8.4	169.05	0.1	169.00	169.00	8.4	23,739	0.04%
2023/10/12	4	171.39	0.3	172.00	171.50	3.7	24,128	0.02%
2023/10/11	5.1	172.71	8.1	172.46	171.50	-3	24,906	-0.01%
2023/10/06	5.4	172.10	0	0.00	172.50	5.4	25,550	0.02%
2023/10/05	24.1	173.59	15	174.07	172.50	9.1	25,793	0.04%
2023/10/04	12	172.96	1	173.03	174.00	11	25,809	0.04%
2023/10/03	4	177.75	4.4	177.03	175.50	-0.4	25,840	0.00%
2023/10/02	1	179.00	4.1	179.01	178.50	-3.1	26,042	-0.01%
2023/09/28	8.1	173.89	6	173.67	173.50	2.1	26,337	0.01%
2023/09/27	12.2	173.09	2	173.75	173.50	10.2	26,484	0.04%
2023/09/26	2.1	177.02	3	176.17	176.00	-0.9	26,457	0.00%
2023/09/25	2.1	178.50	1	178.50	178.50	1.1	26,596	0.00%
2023/09/22	6.3	176.78	3	178.67	181.00	3.3	26,579	0.01%
2023/09/21	10.4	180.91	2.1	180.31	180.50	8.3	26,499	0.03%
2023/09/20	14.2	185.55	3	184.50	183.50	11.2	26,558	0.04%
2023/09/19	5	187.10	15	189.13	188.50	-10	26,571	-0.04%
2023/09/18	21.1	186.33	2.3	185.96	184.50	18.8	26,467	0.07%
2023/09/15	9.1	189.95	11.6	189.72	190.50	-2.5	26,386	-0.01%
2023/09/14	2	186.50	13.2	186.48	186.00	-11.2	26,171	-0.04%
2023/09/13	4.2	183.33	0.2	182.50	181.50	4	26,200	0.02%
2023/09/12	3.1	179.92	12.2	184.55	185.00	-9.1	26,428	-0.03%
2023/09/11	1	180.00	1	181.96	179.50	0	26,684	0.00%
2023/09/08	3	181.33	0	0.00	181.00	3	26,828	0.01%
2023/09/07	4.1	184.62	5	184.60	184.50	-0.9	27,295	0.00%
2023/09/06	1	186.50	5.5	186.73	187.00	-4.5	27,500	-0.02%
2023/09/05	0	0.00	17	186.00	186.50	-17	27,786	-0.06%
2023/09/04	5.4	182.89	7	184.21	185.00	-1.6	28,511	-0.01%
2023/09/01	13.6	182.69	9	182.06	182.00	4.6	28,870	0.02%
2023/08/31	5.3	183.90	14.2	185.17	185.50	-9	29,026	-0.03%
2023/08/30	22	185.07	13.1	184.12	184.00	8.9	29,139	0.03%
2023/08/29	16	183.06	16	182.59	184.00	0	29,237	0.00%
2023/08/28	11	177.45	15	176.70	176.00	-4	29,112	-0.01%
2023/08/25	28.2	181.09	3	183.83	179.50	25.2	29,448	0.09%
2023/08/24	18	184.49	49	186.05	189.00	-31	29,388	-0.11%
2023/08/23	5	176.00	2	176.75	177.00	3	29,334	0.01%
2023/08/22	7.4	172.69	14	174.21	176.00	-6.6	30,062	-0.02%
2023/08/21	4.4	174.09	9.4	173.82	172.50	-5	31,063	-0.02%
2023/08/18	11.3	176.14	6	175.75	174.50	5.3	31,230	0.02%
2023/08/17	12.1	178.54	7.1	179.97	180.50	5	31,514	0.02%
2023/08/16	17	178.21	16	178.09	178.00	1	31,889	0.00%
2023/08/15	1.1	175.11	5	176.30	175.50	-3.9	31,957	-0.01%
2023/08/14	7.3	170.35	9.5	169.37	170.50	-2.2	32,426	-0.01%
2023/08/11	5	177.10	4	176.00	174.50	1	32,885	0.00%
2023/08/10	13.4	179.06	4	176.50	177.00	9.4	33,081	0.03%
2023/08/09	24.4	184.95	22.1	185.61	184.00	2.3	33,007	0.01%
2023/08/08	3.1	179.13	4.1	178.52	178.50	-1	32,919	0.00%
2023/08/07	7.7	179.83	61	179.16	182.00	-53.3	33,012	-0.16%
2023/08/04	8.3	177.22	3.1	178.18	177.50	5.2	33,076	0.02%
2023/08/02	15.6	183.01	12	183.00	180.00	3.6	33,196	0.01%
2023/08/01	24.3	186.04	15	187.57	186.00	9.3	33,560	0.03%
2023/07/31	25.2	187.44	19.6	188.20	184.50	5.6	33,969	0.02%
2023/07/28	16.1	189.91	16	191.03	191.00	0.1	33,919	0.00%
2023/07/27	25.4	191.33	15	192.63	190.50	10.4	33,959	0.03%
2023/07/26	38	200.40	48.2	200.90	197.50	-10.2	33,805	-0.03%
2023/07/25	73.5	201.75	53.1	201.66	195.50	20.4	33,790	0.06%
2023/07/24	44.1	196.01	36.1	199.34	199.50	8.1	32,927	0.02%
2023/07/21	29.1	190.57	8.1	190.77	190.50	21	32,768	0.06%
2023/07/20	51.3	199.61	16.2	197.41	196.50	35.1	32,526	0.11%
2023/07/19	109.1	204.73	51.4	202.33	203.00	57.7	32,017	0.18%	大買/
2023/07/18	46.1	192.07	59.2	193.50	200.00	-13.1	30,787	-0.04%
2023/07/17	50.4	184.70	32.2	185.37	182.00	18.2	29,625	0.06%
2023/07/14	21	184.81	39.3	185.77	187.00	-18.3	29,371	-0.06%
2023/07/13	11	175.23	16	175.00	175.50	-5	28,676	-0.02%
2023/07/12	12	170.21	22	170.91	171.00	-10	27,913	-0.04%
2023/07/11	3.2	170.32	3	170.00	169.00	0.2	27,712	0.00%
2023/07/10	2	169.75	0	0.00	167.00	2	27,827	0.01%
2023/07/07	10.1	169.63	9	168.39	170.00	1.1	27,843	0.00%
2023/07/06	47.3	170.34	10.1	170.29	169.00	37.2	27,676	0.13%
2023/07/05	28	182.57	24	178.21	178.00	4	27,240	0.01%
2023/07/04	6.1	178.78	4	178.63	180.00	2.1	27,075	0.01%
2023/07/03	7.1	179.44	25.2	179.30	179.50	-18.1	27,204	-0.07%
2023/06/30	25	174.48	26	172.13	176.00	-1	27,500	0.00%
2023/06/29	21	175.24	0	0.00	174.00	21	28,041	0.07%
2023/06/28	11	174.59	1	174.00	173.00	10	28,063	0.04%
2023/06/27	6.1	177.73	4	177.25	177.00	2.1	28,482	0.01%
2023/06/26	5	182.80	3.5	181.97	180.00	1.5	28,569	0.01%
2023/06/21	2.2	187.45	4	187.25	187.00	-1.8	29,175	-0.01%
2023/06/20	13	185.89	16	187.44	188.50	-3	29,637	-0.01%
2023/06/19	1	189.50	4	186.75	185.50	-3	29,823	-0.01%
2023/06/16	6	188.25	19	188.00	189.50	-13	30,056	-0.04%
2023/06/15	3	184.67	12.6	184.96	186.50	-9.6	29,855	-0.03%
2023/06/14	1	178.00	7	180.21	180.50	-6	29,629	-0.02%
2023/06/13	6.5	178.38	16.7	178.84	180.00	-10.2	29,512	-0.03%
2023/06/12	27.4	173.16	27.4	172.20	172.50	0	29,054	0.00%
2023/06/09	30.3	169.79	35	170.64	171.50	-4.7	28,957	-0.02%
2023/06/08	53.5	168.91	29	169.43	167.00	24.5	28,788	0.08%
2023/06/07	35.6	175.33	26	175.81	176.00	9.6	28,229	0.03%
2023/06/06	8.2	178.73	3	176.67	177.00	5.2	28,025	0.02%
2023/06/05	7.1	181.56	1	184.00	181.00	6.1	28,021	0.02%
2023/06/02	18	182.56	15	181.20	182.00	3	27,967	0.01%
2023/06/01	24	181.10	26.1	180.24	181.00	-2.1	27,935	-0.01%
2023/05/31	32.1	179.74	22	180.82	180.50	10.1	28,316	0.04%
2023/05/30	4.5	179.89	2.2	180.03	180.00	2.3	28,128	0.01%
2023/05/29	32.5	183.01	14	182.00	182.50	18.5	28,229	0.07%
2023/05/26	19	186.00	14.2	186.17	185.50	4.8	28,279	0.02%
2023/05/25	28.1	176.67	38	180.05	180.50	-9.9	27,771	-0.04%
2023/05/24	2	166.25	1.1	167.73	167.50	0.9	26,934	0.00%
2023/05/23	1	164.50	22	166.14	167.00	-21	26,869	-0.08%
2023/05/22	18	162.53	3.2	161.84	161.00	14.9	26,560	0.06%
2023/05/19	1	168.00	5.2	168.60	170.00	-4.2	26,206	-0.02%
2023/05/18	8.2	169.26	63.1	168.54	167.50	-54.9	26,351	-0.21%
2023/05/17	5	163.50	14.1	164.90	165.00	-9.1	26,099	-0.03%
2023/05/16	5.1	160.59	8.2	160.95	161.00	-3.1	25,638	-0.01%
2023/05/15	2	157.50	1	158.00	156.00	1	25,354	0.00%
2023/05/12	2.1	155.00	14.2	157.02	160.00	-12.1	25,345	-0.05%
2023/05/11	7	157.36	4	159.00	156.00	3	25,166	0.01%
2023/05/10	5.1	157.61	11.3	157.87	158.00	-6.2	25,089	-0.02%
2023/05/09	15.1	159.54	132.3	159.95	160.50	-117.2	25,096	-0.47%	大賣/鉅額交易
2023/05/08	23	160.28	105.9	160.21	161.00	-82.9	25,088	-0.33%	大賣/
2023/05/05	23.2	151.35	47.6	151.84	152.50	-24.4	24,541	-0.10%
2023/05/04	33	146.02	9.2	147.19	148.50	23.8	24,440	0.10%
2023/05/03	7.2	145.38	34	146.72	147.00	-26.9	24,546	-0.11%
2023/05/02	17	144.24	23	146.48	143.50	-6	24,416	-0.02%
2023/04/28	21	144.88	60	143.57	145.00	-39	24,457	-0.16%
2023/04/27	9	136.50	13.1	136.32	136.50	-4.1	23,763	-0.02%
2023/04/26	32.2	138.02	29	138.76	139.00	3.2	23,835	0.01%
2023/04/25	11.1	136.85	12.1	138.69	135.00	-1	23,701	0.00%
2023/04/24	1	139.45	23	138.83	139.50	-22	23,545	-0.09%
2023/04/21	11.1	136.77	8.4	137.61	136.50	2.6	23,472	0.01%
2023/04/20	12.1	134.97	37	134.86	135.50	-25	23,368	-0.11%
2023/04/19	32.8	134.30	3	133.17	132.50	29.8	23,543	0.13%
2023/04/18	20.1	137.62	0	0.00	136.50	20.1	23,617	0.09%
2023/04/17	10	138.10	17.1	139.85	139.00	-7.1	23,761	-0.03%
2023/04/14	14.1	139.29	2	139.75	139.00	12.1	23,949	0.05%
2023/04/13	27	140.20	8.1	140.07	139.50	18.9	23,954	0.08%
2023/04/12	4	141.75	1	142.00	142.00	3	23,932	0.01%
2023/04/11	11	145.31	2	144.50	143.00	9	23,978	0.04%
2023/04/10	2.1	144.52	3	145.00	144.50	-0.9	24,062	0.00%
2023/04/07	0	145.00	2.1	144.05	144.50	-2.1	24,146	-0.01%
2023/04/06	75	143.97	4	144.13	144.00	71	24,192	0.29%
2023/03/31	78	148.21	23	148.54	147.50	55	24,432	0.23%
2023/03/30	14	147.21	58.3	147.26	147.50	-44.3	24,442	-0.18%
2023/03/29	3	140.50	11.1	140.64	140.50	-8.1	24,829	-0.03%
2023/03/28	29.5	140.75	6	140.92	138.50	23.5	25,628	0.09%
2023/03/27	13	146.19	24	146.58	145.50	-11	25,225	-0.04%
2023/03/24	41.2	148.76	62.6	148.95	148.00	-21.4	25,244	-0.08%
2023/03/23	22.1	144.33	32.9	143.03	146.00	-10.8	24,511	-0.04%
2023/03/22	24	141.11	21.1	140.92	140.00	2.9	24,185	0.01%
2023/03/21	10.1	137.94	26.2	138.04	138.50	-16.1	24,170	-0.07%
2023/03/20	6	134.50	19	135.84	135.50	-13	23,881	-0.05%
2023/03/17	3	132.50	3	132.67	134.00	0	24,105	0.00%
2023/03/16	4.1	129.64	2.1	129.50	129.50	2	24,434	0.01%
2023/03/15	3.2	131.56	3	131.83	131.00	0.2	25,342	0.00%
2023/03/14	2.6	130.96	6.1	131.50	130.50	-3.5	25,725	-0.01%
2023/03/13	11.3	132.55	17	132.65	133.50	-5.7	26,381	-0.02%
2023/03/10	11.1	133.11	3	132.00	131.50	8.1	26,488	0.03%
2023/03/09	6.1	136.66	9	136.39	136.00	-2.9	27,683	-0.01%
2023/03/08	18	137.33	3	137.67	137.00	15	27,666	0.05%
2023/03/07	11.3	136.27	10.1	135.75	136.50	1.2	27,869	0.00%
2023/03/06	7.2	138.70	15.3	138.20	138.50	-8.1	27,852	-0.03%
2023/03/03	24	137.60	20.2	137.08	136.50	3.8	28,013	0.01%
2023/03/02	9.1	132.30	29.3	133.34	134.00	-20.2	27,673	-0.07%
2023/03/01	11.3	126.66	17	129.41	131.50	-5.7	27,695	-0.02%
2023/02/24	47.8	128.99	34	130.46	128.00	13.8	27,536	0.05%
2023/02/23	13	133.92	2	134.00	134.00	11	27,064	0.04%
2023/02/22	38.1	134.41	2	133.75	133.50	36.1	27,349	0.13%
2023/02/21	9.2	136.63	4	137.63	137.50	5.2	27,513	0.02%
2023/02/20	14	136.88	3	138.00	136.50	11	27,910	0.04%
2023/02/17	7.1	136.08	9.4	136.52	136.00	-2.3	28,466	-0.01%
2023/02/16	20.4	137.81	26.1	138.33	138.50	-5.7	29,275	-0.02%
2023/02/15	5	134.30	23.4	134.05	137.50	-18.4	30,468	-0.06%
2023/02/14	4.5	131.96	9	131.61	131.50	-4.6	30,890	-0.01%
2023/02/13	6.4	129.79	5	128.50	128.50	1.4	32,245	0.00%
2023/02/10	19.4	129.50	12	129.13	129.00	7.4	33,137	0.02%
2023/02/09	6	132.42	5	132.30	132.50	1	33,431	0.00%
2023/02/08	22.1	131.10	7	131.00	131.50	15.1	33,774	0.04%
2023/02/07	10.1	129.56	13	129.54	130.00	-2.9	33,943	-0.01%
2023/02/06	34.2	130.46	7	129.93	129.00	27.2	34,204	0.08%
2023/02/03	31	139.36	9.2	138.45	137.00	21.8	34,062	0.06%
2023/02/02	7.3	142.99	10.1	142.94	143.50	-2.8	34,277	-0.01%
2023/02/01	14.2	140.54	21	140.90	141.50	-6.8	34,457	-0.02%
2023/01/31	6.8	136.56	11.1	136.95	136.50	-4.3	34,564	-0.01%
2023/01/30	5.1	132.15	30.1	133.27	136.00	-25	35,279	-0.07%
2023/01/17	12	126.46	12	127.71	127.00	0	35,331	0.00%
2023/01/16	18	128.92	35.1	129.76	128.00	-17.1	36,209	-0.05%
2023/01/13	21	127.45	22	128.41	126.00	-1	36,404	0.00%
2023/01/12	13	127.35	2	127.25	125.00	11	36,934	0.03%
2023/01/11	4	127.75	17	127.50	128.00	-13	37,413	-0.03%
2023/01/10	6.1	126.26	5.1	126.11	126.50	1	37,953	0.00%
2023/01/09	22.1	125.66	21	125.95	127.50	1	38,592	0.00%
2023/01/06	7	122.43	14.1	122.08	123.00	-7	38,463	-0.02%
2023/01/05	9.1	118.95	8	119.63	119.00	1.1	38,437	0.00%
2023/01/04	17	119.15	8	119.06	120.00	9	38,524	0.02%
2023/01/03	3	120.51	6	121.00	122.00	-3	38,642	-0.01%
2022/12/30	7	121.14	3	120.67	120.00	4	38,893	0.01%
2022/12/29	8	119.06	17	120.68	121.50	-9	38,945	-0.02%
2022/12/28	8	121.38	8	120.88	120.00	0	39,277	0.00%
2022/12/27	13	123.35	2	123.25	122.50	11	39,633	0.03%
2022/12/26	8	122.75	4	123.38	123.00	4	39,842	0.01%
2022/12/23	21	122.48	5	123.40	125.00	16	40,196	0.04%
2022/12/22	16.1	122.26	15	122.03	122.00	1.1	40,091	0.00%
2022/12/21	35.3	122.44	15	121.87	120.50	20.3	40,102	0.05%
2022/12/20	38.6	129.16	40	128.84	126.50	-1.4	39,454	0.00%
2022/12/19	9.2	140.29	6	141.08	140.50	3.2	38,921	0.01%
2022/12/16	23.2	142.84	2	143.25	142.00	21.2	38,881	0.05%
2022/12/15	3	147.33	33.1	148.98	149.00	-30.1	38,834	-0.08%
2022/12/14	2	146.75	2.1	145.83	147.50	-0.1	38,939	0.00%
2022/12/13	10.2	147.34	5	146.00	146.00	5.2	39,001	0.01%
2022/12/12	0	0.00	2	149.00	150.00	-2	38,827	-0.01%
2022/12/09	24.2	150.93	20	150.00	149.50	4.1	39,005	0.01%
2022/12/08	19	149.11	29.1	149.31	149.50	-10.1	38,854	-0.03%
2022/12/07	108.2	155.58	26	153.87	150.00	82.2	38,833	0.21%	大買/
2022/12/06	32.1	166.00	15.4	165.38	163.00	16.7	38,234	0.04%
2022/12/05	13	165.31	124.4	166.86	166.00	-111.4	38,054	-0.29%	大賣/鉅額交易
2022/12/02	6	160.08	3.1	160.34	160.50	3	37,559	0.01%
2022/12/01	67.1	162.16	38.2	163.45	159.50	28.8	37,807	0.08%
2022/11/30	13.5	153.72	12.1	154.71	155.50	1.4	36,551	0.00%
2022/11/29	46	151.78	8	151.44	151.00	38	36,655	0.10%
2022/11/28	5	156.20	0	157.50	155.50	5	36,801	0.01%
2022/11/25	21	158.21	10.5	157.46	156.50	10.5	37,569	0.03%
2022/11/24	15	155.67	23	155.09	157.50	-8	37,308	-0.02%
2022/11/23	4	154.38	3	156.33	153.50	1	37,153	0.00%
2022/11/22	1	156.00	0.2	157.00	156.00	0.8	37,179	0.00%
2022/11/21	5	156.90	7	156.57	157.00	-2	37,057	-0.01%
2022/11/18	14	157.85	12	154.75	154.00	2	36,990	0.01%
2022/11/17	11	159.23	5	159.70	158.50	6	36,745	0.02%
2022/11/16	10	160.90	5.2	160.19	161.50	4.8	36,811	0.01%
2022/11/15	62.1	158.39	16	159.28	161.00	46.1	36,767	0.13%
2022/11/14	13.1	159.60	23.5	160.52	158.50	-10.4	36,487	-0.03%
2022/11/11	15.2	159.14	91.1	161.16	158.00	-75.9	35,903	-0.21%
2022/11/10	55.1	144.90	48.7	144.80	147.00	6.4	34,562	0.02%
2022/11/09	18.5	142.13	104.3	140.92	145.00	-85.8	34,019	-0.25%	大賣/
2022/11/08	9	133.39	69.3	133.58	133.00	-60.3	33,249	-0.18%
2022/11/07	18.2	128.15	13	128.23	128.00	5.2	32,763	0.02%
2022/11/04	20	125.57	16	126.97	129.00	4	32,663	0.01%
2022/11/03	7	127.07	5	126.90	127.50	2	32,429	0.01%
2022/11/02	20	127.33	16	127.47	127.50	4	32,426	0.01%
2022/11/01	4	124.88	7.2	124.65	125.00	-3.2	32,127	-0.01%
2022/10/31	7	124.86	11.3	125.31	124.50	-4.3	32,406	-0.01%
2022/10/28	11	122.23	46.2	122.03	122.50	-35.2	32,386	-0.11%
2022/10/27	45.2	120.01	12	120.29	120.50	33.2	32,343	0.10%
2022/10/26	29.7	118.72	11.2	119.64	118.50	18.5	32,566	0.06%
2022/10/25	18	121.61	9	122.67	121.50	9	32,418	0.03%
2022/10/24	30	122.68	45.2	123.95	122.00	-15.2	32,909	-0.05%
2022/10/21	27	117.30	52	118.38	116.50	-25	33,140	-0.08%
2022/10/20	60	117.66	6	116.50	116.50	54	33,587	0.16%
2022/10/19	18.2	123.33	21.6	124.06	122.50	-3.4	33,184	-0.01%
2022/10/18	26.1	121.90	8	121.69	121.00	18.1	32,816	0.06%
2022/10/17	103	117.02	31	116.16	119.50	72	32,568	0.22%	大買/
2022/10/14	5	116.20	15	116.60	118.00	-10	32,329	-0.03%
2022/10/13	9	108.95	4	110.00	107.50	5	32,698	0.02%
2022/10/12	4	112.50	13	112.85	113.00	-9	32,790	-0.03%
2022/10/11	33.2	115.67	3	113.67	112.00	30.2	32,949	0.09%
2022/10/07	9.1	120.72	4	121.38	120.00	5.1	33,045	0.02%
2022/10/06	8	122.44	6	123.08	123.50	2	33,041	0.01%
2022/10/05	34	123.29	36.2	121.89	121.50	-2.2	33,122	-0.01%
2022/10/04	7.2	120.28	14	122.14	122.50	-6.8	32,909	-0.02%
2022/10/03	21	117.07	11	117.59	117.50	10	32,733	0.03%
2022/09/30	2	113.00	12	112.29	117.50	-10	33,043	-0.03%
2022/09/29	13.1	116.90	19	115.92	113.00	-5.9	33,152	-0.02%
2022/09/28	36	118.07	15	117.73	115.00	21	33,183	0.06%
2022/09/27	19	120.00	19	120.63	123.50	0	33,283	0.00%
2022/09/26	20	120.05	12	118.92	118.00	8	33,442	0.02%
2022/09/23	9.1	123.89	4	123.88	123.00	5.1	33,728	0.02%
2022/09/22	1.1	124.32	18	123.83	124.00	-16.9	33,827	-0.05%
2022/09/21	5	127.70	10.2	127.25	127.50	-5.2	33,785	-0.02%
2022/09/20	3	130.66	3	130.50	129.00	0	34,024	0.00%
2022/09/19	2	132.00	10	131.75	131.50	-8	34,086	-0.02%
2022/09/16	12	131.92	5	133.20	130.00	7	34,195	0.02%
2022/09/15	10.2	133.02	9	136.44	133.00	1.2	34,302	0.00%
2022/09/14	17.2	133.34	8	134.25	135.50	9.2	34,700	0.03%
2022/09/13	11.1	140.09	5	142.00	139.00	6.1	34,961	0.02%
2022/09/12	4	143.62	12	143.96	142.50	-8	35,100	-0.02%
2022/09/08	4	139.25	6	139.58	139.50	-2	36,276	-0.01%
2022/09/07	7.4	134.38	13.2	134.34	139.00	-5.8	37,968	-0.02%
2022/09/06	5	139.70	7	140.29	139.00	-2	38,164	-0.01%
2022/09/05	11	138.82	2	141.25	138.00	9	38,203	0.02%
2022/09/02	13.5	139.70	14	139.50	138.50	-0.5	38,114	0.00%
2022/09/01	91.4	140.93	55.1	139.60	138.00	36.3	37,632	0.10%
2022/08/31	7	150.64	6	151.75	151.50	1	36,962	0.00%
2022/08/30	18	152.47	5.1	152.70	153.00	12.9	37,023	0.03%
2022/08/29	23.6	150.34	15.1	149.91	151.50	8.5	37,115	0.02%
2022/08/26	4	157.63	20.1	157.48	156.50	-16.1	36,956	-0.04%
2022/08/25	14.2	155.37	18	155.39	154.50	-3.8	37,138	-0.01%
2022/08/24	26	154.13	24	152.85	154.50	2	37,485	0.01%
2022/08/23	53	157.20	13	156.46	154.50	40	37,409	0.11%
2022/08/22	10.2	165.33	13	165.73	163.50	-2.8	37,361	-0.01%
2022/08/19	11	162.14	35.1	162.83	163.50	-24.1	37,206	-0.06%
2022/08/18	19.7	155.46	10.5	158.24	160.00	9.2	37,362	0.02%
2022/08/17	27.2	159.85	15	161.33	159.00	12.2	37,299	0.03%
2022/08/16	10	163.10	5	162.00	162.50	5	37,334	0.01%
2022/08/15	17.1	162.79	15.5	163.36	163.50	1.6	37,170	0.00%
2022/08/12	13	157.38	22	157.48	158.00	-9	36,528	-0.02%
2022/08/11	9.2	154.16	13	154.31	152.50	-3.8	36,305	-0.01%
2022/08/10	19	152.84	13	150.96	150.00	6	36,250	0.02%
2022/08/09	20	153.65	27	154.13	154.00	-7	36,220	-0.02%
2022/08/08	4	149.50	8	151.63	153.00	-4	36,151	-0.01%
2022/08/05	43	151.33	42.8	151.40	150.50	0.2	36,140	0.00%
2022/08/04	21	146.76	9	145.78	146.00	12	35,785	0.03%
2022/08/03	7	147.36	7	148.43	147.50	0	35,343	0.00%
2022/08/02	20.7	148.75	7.1	149.39	148.00	13.6	35,063	0.04%
2022/08/01	18.1	155.35	9.2	155.06	155.00	8.9	34,607	0.03%
2022/07/29	56.7	158.79	33.5	158.43	158.50	23.2	34,030	0.07%
2022/07/28	36.2	166.44	6.1	166.43	162.00	30.1	33,366	0.09%
2022/07/27	12.1	174.63	19	174.50	179.50	-6.9	32,397	-0.02%
2022/07/26	19.1	170.54	7	168.71	170.00	12.1	31,648	0.04%
2022/07/25	8	176.94	8	175.25	176.00	0	31,695	0.00%
2022/07/22	11	178.18	13	177.81	177.00	-2	32,085	-0.01%
2022/07/21	10	174.00	14	176.68	177.50	-4	32,633	-0.01%
2022/07/20	14	169.18	29.1	169.81	170.50	-15.1	32,356	-0.05%
2022/07/19	12	164.83	9	164.83	164.00	3	31,985	0.01%
2022/07/18	16	161.63	22.5	163.03	163.50	-6.5	31,886	-0.02%
2022/07/15	16.3	155.04	35.1	155.81	156.50	-18.8	31,603	-0.06%
2022/07/14	21	153.74	1	154.99	153.50	20	31,402	0.06%
2022/07/13	0.1	156.19	2	152.01	149.50	-1.9	31,220	-0.01%
2022/07/12	2	149.75	2	148.50	148.50	0	31,142	0.00%
2022/07/11	2	157.00	7	153.29	153.00	-5	31,094	-0.02%
2022/07/08	14	158.07	14	158.82	157.50	0	30,828	0.00%
2022/07/07	4	155.38	5	157.59	156.50	-1	30,399	0.00%
2022/07/06	3	150.66	9	153.72	147.50	-6	30,012	-0.02%
2022/07/05	12	153.00	9	154.05	153.50	3	29,996	0.01%
2022/07/04	4.1	149.40	6	152.00	149.00	-1.9	29,582	-0.01%
2022/07/01	23.2	152.02	7.2	147.62	146.00	15.9	29,430	0.05%
2022/06/30	9	159.16	7.2	158.86	158.50	1.9	29,122	0.01%
2022/06/29	4	161.25	7	161.21	162.50	-3	29,127	-0.01%
2022/06/28	13.2	161.00	14	159.61	161.00	-0.8	29,070	0.00%
2022/06/27	18	167.19	14	168.14	167.50	4	29,029	0.01%
2022/06/24	5	161.60	16	161.69	160.50	-11	28,920	-0.04%
2022/06/23	5	159.20	6	160.17	159.00	-1	28,778	0.00%
2022/06/22	14.5	160.52	12	160.08	158.00	2.5	28,839	0.01%
2022/06/21	9	168.11	13.1	165.81	169.50	-4.1	28,464	-0.01%
2022/06/20	17.1	160.79	16	160.34	157.50	1.1	28,086	0.00%
2022/06/17	56.7	163.87	50.2	161.83	166.00	6.5	27,775	0.02%
2022/06/16	54.3	175.27	23.2	173.47	165.50	31.1	26,598	0.12%
2022/06/15	22.4	189.50	32	188.16	183.00	-9.6	24,896	-0.04%
2022/06/14	11.2	198.38	4.2	198.38	201.50	7	24,619	0.03%
2022/06/13	9.3	200.58	3	200.67	200.00	6.3	24,809	0.03%
2022/06/10	0.1	206.00	6	206.50	206.50	-5.9	25,100	-0.02%
2022/06/09	11.1	207.32	5	207.20	206.50	6.1	25,540	0.02%
2022/06/08	4	204.00	4.2	203.52	204.50	-0.2	25,585	0.00%
2022/06/07	4.2	200.52	3.1	200.05	200.00	1.1	25,898	0.00%
2022/06/06	1	203.50	4	206.13	203.50	-3	26,165	-0.01%
2022/06/02	21.2	203.52	4	203.13	203.50	17.2	26,590	0.06%
2022/06/01	8	207.00	2	207.25	205.50	6	26,890	0.02%
2022/05/31	5	214.30	4	215.13	215.50	1	26,755	0.00%
2022/05/30	5.1	209.63	42	211.62	213.00	-37	26,804	-0.14%
2022/05/27	16	203.00	5	202.60	201.50	11	26,707	0.04%
2022/05/26	38.1	205.61	29	203.33	201.50	9.1	27,153	0.03%
2022/05/25	8	207.44	8	208.75	213.00	0	27,629	0.00%
2022/05/24	19.3	208.62	5	210.30	204.00	14.3	28,654	0.05%
2022/05/23	1	217.50	0	0.00	216.00	1	28,816	0.00%
2022/05/20	4	220.00	3	217.50	217.00	1	29,177	0.00%
2022/05/19	3	216.00	1	216.50	219.00	2	29,942	0.01%
2022/05/18	0	0.00	5.2	222.50	222.50	-5.2	30,060	-0.02%
2022/05/17	4	219.63	8	218.00	219.50	-4	30,272	-0.01%
2022/05/16	7.1	217.96	11.5	219.85	214.50	-4.4	30,309	-0.01%
2022/05/13	5	214.00	1	214.50	215.00	4	30,139	0.01%
2022/05/12	2	214.50	1	212.50	208.50	1	30,285	0.00%
2022/05/11	12	213.08	3	212.83	212.00	9	30,484	0.03%
2022/05/10	7	210.93	9	209.61	216.50	-2	30,940	-0.01%
2022/05/09	5	211.70	10	212.30	211.00	-5	30,922	-0.02%
2022/05/06	16.1	209.12	17	209.91	208.00	-0.9	30,785	0.00%
2022/05/05	12	225.16	15.1	221.89	218.00	-3.1	30,673	-0.01%
2022/05/04	13.1	218.07	11	218.41	217.50	2.1	30,545	0.01%
2022/05/03	4	214.25	3	213.17	213.50	1	30,705	0.00%
2022/04/29	20.1	211.39	28	213.20	213.00	-7.9	31,125	-0.03%
2022/04/28	17.5	209.98	6	208.17	205.50	11.5	30,759	0.04%
2022/04/27	24	209.17	33	212.73	216.50	-9	30,313	-0.03%
2022/04/26	4	200.75	5	198.20	199.50	-1	29,572	0.00%
2022/04/25	8.1	202.27	6	204.42	202.00	2.1	29,559	0.01%
2022/04/22	6	210.42	0	0.00	210.00	6	29,503	0.02%
2022/04/21	4	217.63	2	218.75	220.00	2	29,467	0.01%
2022/04/20	4.1	217.68	7.2	217.78	220.00	-3.1	29,621	-0.01%
2022/04/19	8	210.94	2.1	211.02	210.50	5.9	29,648	0.02%
2022/04/18	2	207.00	6	205.50	206.50	-4	29,942	-0.01%
2022/04/15	2.8	206.18	3	206.50	205.00	-0.2	30,175	0.00%
2022/04/14	1	217.50	0	0.00	217.50	1	30,373	0.00%
2022/04/13	10.1	215.78	2	216.75	216.50	8.1	30,535	0.03%
2022/04/12	3.2	216.72	20.5	215.38	215.00	-17.3	30,631	-0.06%
2022/04/11	18.7	217.87	5	215.70	213.50	13.7	30,835	0.04%
2022/04/08	3.1	229.76	3	228.33	231.00	0.1	30,643	0.00%
2022/04/07	34.2	231.30	25	232.04	227.00	9.2	30,609	0.03%
2022/04/06	9	232.83	10	232.50	230.50	-1	30,340	0.00%
2022/04/01	9	243.33	7	244.21	243.50	2	30,397	0.01%
2022/03/31	1	249.00	7	248.43	249.00	-6	30,462	-0.02%
2022/03/30	13	249.38	23.2	249.27	248.50	-10.2	31,026	-0.03%
2022/03/29	53	242.44	48	242.97	244.00	5	30,997	0.02%
2022/03/28	6	240.67	4	240.75	241.00	2	30,908	0.01%
2022/03/25	7	243.21	17.5	242.83	246.00	-10.5	30,920	-0.03%
2022/03/24	3	237.50	5.1	238.73	238.50	-2.1	31,276	-0.01%
2022/03/23	9	237.83	13.3	238.69	239.00	-4.3	31,287	-0.01%
2022/03/22	4	228.13	15	227.97	232.00	-11	31,155	-0.04%
2022/03/21	11	224.14	5	225.90	226.00	6	31,103	0.02%
2022/03/18	8	219.75	5	219.10	219.50	3	31,121	0.01%
2022/03/17	13.1	224.23	20	223.35	225.50	-6.9	31,208	-0.02%
2022/03/16	20	215.78	12	212.88	212.50	8	31,179	0.03%
2022/03/15	23.2	217.45	16	219.94	217.50	7.2	31,113	0.02%
2022/03/14	19.2	225.59	10	229.35	225.00	9.2	31,009	0.03%
2022/03/11	8.2	236.05	4	235.13	235.50	4.2	30,728	0.01%
2022/03/10	13.3	239.37	24	240.58	241.00	-10.7	30,780	-0.03%
2022/03/09	9	223.33	6	225.83	227.00	3	30,999	0.01%
2022/03/08	6.2	219.81	9.2	220.83	216.00	-3	30,961	-0.01%
2022/03/07	10.6	226.98	3	228.00	222.00	7.6	31,407	0.02%
2022/03/04	11	247.55	53.2	247.70	245.00	-42.2	31,477	-0.13%
2022/03/03	52.4	246.72	22	252.64	246.00	30.4	31,984	0.09%
2022/03/02	25	249.32	13	246.31	250.00	12	32,633	0.04%
2022/03/01	25.1	251.51	24.1	251.36	246.50	1	32,721	0.00%
2022/02/25	35.1	256.74	20	257.15	254.00	15.1	32,163	0.05%
2022/02/24	21	245.43	23.2	247.54	243.00	-2.2	31,324	-0.01%
2022/02/23	17.2	236.50	19	237.92	240.50	-1.8	30,098	-0.01%
2022/02/21	8.1	240.47	5.3	238.42	237.50	2.8	29,981	0.01%
2022/02/18	17	242.03	16	241.56	242.00	1	29,739	0.00%
2022/02/17	8	236.00	18	234.19	234.50	-10	29,288	-0.03%
2022/02/16	11	234.23	26.2	231.57	233.50	-15.2	29,726	-0.05%
2022/02/15	2.1	224.66	12.6	224.52	222.50	-10.4	29,955	-0.03%
2022/02/14	12	217.17	10	217.50	217.50	2	30,312	0.01%
2022/02/11	11.1	222.18	11.1	221.99	222.00	0	30,787	0.00%
2022/02/10	6	219.08	17	218.85	217.50	-11	31,135	-0.04%
2022/02/09	9	211.72	14	215.68	221.50	-5	31,084	-0.02%
2022/02/08	14	205.50	7	207.57	205.50	7	31,235	0.02%
2022/02/07	3	201.17	3	201.50	203.00	0	31,609	0.00%
2022/01/26	4	200.50	5	201.70	200.00	-1	32,474	0.00%
2022/01/25	5.1	201.42	2	200.50	200.50	3.1	33,702	0.01%
2022/01/24	1	201.51	4.1	206.12	207.00	-3.1	34,432	-0.01%
2022/01/21	19.4	210.23	6	206.89	201.00	13.4	35,464	0.04%
2022/01/20	3	218.00	3	218.50	222.00	0	36,943	0.00%
2022/01/19	8.3	216.12	2	215.50	215.50	6.3	37,518	0.02%
2022/01/18	24	225.23	7	225.29	222.00	17	38,503	0.04%
2022/01/17	8	222.81	10	223.55	221.50	-2	39,119	-0.01%
2022/01/14	2	214.75	2	218.50	220.00	0	39,465	0.00%
2022/01/13	14	217.89	22.1	217.80	218.00	-8.1	39,962	-0.02%
2022/01/12	14	214.71	14	215.43	216.00	0	41,611	0.00%
2022/01/11	12	209.17	10	209.90	208.50	2	42,418	0.00%
2022/01/10	17.6	212.39	13	208.31	209.50	4.6	42,602	0.01%
2022/01/07	7.5	218.43	6	217.00	217.50	1.5	42,644	0.00%
2022/01/06	9.3	223.28	9.6	223.58	221.00	-0.3	42,499	0.00%
2022/01/05	22.2	234.35	3	233.67	230.00	19.2	42,443	0.05%
2022/01/04	4	234.37	5	235.61	237.00	-1	42,333	0.00%
2022/01/03	14	235.25	16	237.03	231.00	-2	42,224	0.00%
2021/12/30	10.1	232.65	5	232.10	231.00	5.1	42,145	0.01%
2021/12/29	18.2	235.20	9	236.17	233.00	9.2	42,103	0.02%
2021/12/28	3	238.00	14	237.54	239.00	-11	42,363	-0.03%
2021/12/27	14.1	242.01	10.5	240.10	236.00	3.6	42,571	0.01%
2021/12/24	10	239.30	11.1	238.77	239.00	-1.1	42,333	0.00%
2021/12/23	27.5	233.13	30.2	237.85	240.00	-2.7	42,380	-0.01%
2021/12/22	19.1	224.23	24.2	226.96	227.50	-5.1	41,890	-0.01%
2021/12/21	2	218.51	3.1	219.71	222.50	-1.1	41,888	0.00%
2021/12/20	6	219.42	6	219.67	218.00	0	42,008	0.00%
2021/12/17	11.4	223.11	9	227.50	222.00	2.4	41,913	0.01%
2021/12/16	5	223.30	7.5	224.23	225.00	-2.5	41,271	-0.01%
2021/12/15	9	218.44	9	220.28	221.50	0	41,202	0.00%
2021/12/14	13	217.19	25	216.76	216.00	-12	41,149	-0.03%
2021/12/13	7.2	222.19	3	222.17	220.50	4.2	41,250	0.01%
2021/12/10	9	221.17	20	223.09	224.50	-11	41,011	-0.03%
2021/12/09	24	220.58	7	222.86	218.00	17	40,704	0.04%
2021/12/08	5	222.70	13	222.96	221.00	-8	40,307	-0.02%
2021/12/07	19	220.47	21	222.50	216.50	-2	40,093	0.00%
2021/12/06	8	218.00	11	218.91	219.00	-3	39,898	-0.01%
2021/12/03	15	215.73	12	216.00	217.50	3	40,230	0.01%
2021/12/02	25	218.86	11.5	217.68	213.00	13.5	40,435	0.03%
2021/12/01	22.4	223.79	9.1	223.13	223.50	13.2	40,183	0.03%
2021/11/30	10	222.30	12	224.29	228.00	-2	40,365	-0.01%
2021/11/29	11.3	207.97	14	210.32	213.00	-2.7	39,603	-0.01%
2021/11/26	19	208.37	16	207.16	207.50	3	39,141	0.01%
2021/11/25	15.3	207.72	27	206.07	210.50	-11.7	38,392	-0.03%
2021/11/24	12	198.54	10	200.15	198.50	2	37,769	0.01%
2021/11/23	5	197.20	15	196.57	197.00	-10	37,719	-0.03%
2021/11/22	5	194.20	3	194.50	196.00	2	37,712	0.01%
2021/11/19	2	194.25	12.2	195.08	195.50	-10.2	37,944	-0.03%
2021/11/18	12.1	193.11	3.2	192.59	192.50	8.9	37,931	0.02%
2021/11/17	7	195.71	6	197.08	198.00	1	37,752	0.00%
2021/11/16	16.1	194.38	16	195.63	195.00	0.1	37,770	0.00%
2021/11/15	32.4	200.98	18	202.42	196.00	14.4	37,550	0.04%
2021/11/12	23	201.85	38	201.93	202.00	-15	37,218	-0.04%
2021/11/11	16	196.00	14	197.36	195.00	2	36,710	0.01%
2021/11/10	9	196.13	28.1	196.63	199.50	-19.1	36,293	-0.05%
2021/11/09	24	194.65	66	195.43	192.50	-42	36,056	-0.12%
2021/11/08	63	189.18	25	190.28	190.00	38	35,453	0.11%
2021/11/05	18.1	188.86	20.2	190.13	195.00	-2.1	35,339	-0.01%
2021/11/04	28	192.52	37	192.95	190.00	-9	34,840	-0.03%
2021/11/03	54.2	185.93	34	185.24	187.50	20.2	34,226	0.06%
2021/11/02	34.1	194.60	40	195.90	196.00	-5.9	33,303	-0.02%
2021/11/01	51	193.42	38.3	191.49	189.00	12.7	32,188	0.04%
2021/10/29	35	184.33	49.3	184.32	190.00	-14.3	31,402	-0.05%
2021/10/28	78.4	177.54	72	178.75	178.50	6.4	30,448	0.02%
2021/10/27	0	0.00	55.1	169.86	171.50	-55.1	28,531	-0.19%
2021/10/26	52.1	155.28	46.2	155.85	156.00	5.9	28,742	0.02%
2021/10/25	44	146.73	72	148.95	150.50	-28	29,124	-0.10%
2021/10/22	20.2	144.58	19	144.16	143.50	1.2	29,002	0.00%
2021/10/21	53.1	144.28	36	144.26	142.00	17.1	28,860	0.06%
2021/10/20	61	145.45	86.6	146.16	145.50	-25.6	28,646	-0.09%
2021/10/19	11	136.45	32.1	139.55	141.50	-21.1	27,469	-0.08%
2021/10/18	10	129.70	13	129.46	129.00	-3	27,003	-0.01%
2021/10/15	14	126.50	14	124.14	126.00	0	27,093	0.00%
2021/10/14	15	116.80	15	117.07	117.00	0	26,922	0.00%
2021/10/13	9.1	118.37	2	116.75	116.00	7.1	26,806	0.03%
2021/10/12	4	125.13	0	0.00	124.00	4	26,618	0.02%
2021/10/08	5	128.20	9	128.72	130.00	-4	26,985	-0.01%
2021/10/07	12	125.92	5	125.80	126.50	7	27,350	0.03%
2021/10/06	2.1	123.71	1	125.50	121.50	1.1	27,579	0.00%
2021/10/05	3	125.67	8	123.75	125.50	-5	28,182	-0.02%
2021/10/04	10.1	125.15	8	126.63	122.50	2.1	28,552	0.01%
2021/10/01	8.1	129.04	6	129.92	127.50	2.1	29,957	0.01%
2021/09/30	20	130.70	13.5	130.83	132.00	6.5	30,758	0.02%
2021/09/29	16.2	131.26	8	132.00	131.00	8.2	30,847	0.03%
2021/09/28	16	132.22	8	132.56	137.00	8	31,223	0.03%
2021/09/27	20.2	138.71	3	139.49	138.00	17.2	31,120	0.06%
2021/09/24	5	142.90	3	143.67	143.00	2	31,299	0.01%
2021/09/23	3	142.83	8	144.75	142.00	-5	31,283	-0.02%
2021/09/22	17	142.03	4	142.38	141.00	13	31,298	0.04%
2021/09/17	2	145.75	4	146.75	147.50	-2	31,413	-0.01%
2021/09/16	4	147.00	23	146.02	145.50	-19	31,702	-0.06%
2021/09/15	6	142.08	5	142.90	141.50	1	32,148	0.00%
2021/09/14	9	143.33	9	144.56	142.50	0	32,906	0.00%
2021/09/13	2	144.00	6	145.00	144.50	-4	34,201	-0.01%
2021/09/10	6	143.17	14	144.54	145.50	-8	34,822	-0.02%
2021/09/09	9	142.89	4	144.50	144.00	5	35,693	0.01%
2021/09/08	24.1	143.15	4	141.00	143.00	20.1	36,309	0.06%
2021/09/07	26	152.79	19	148.79	148.50	7	36,278	0.02%
2021/09/06	33	154.65	24	154.69	154.50	9	36,028	0.02%
2021/09/03	6	153.08	29	152.10	155.00	-23	36,071	-0.06%
2021/09/02	27.1	149.02	9	148.61	147.50	18.1	36,138	0.05%
2021/09/01	4.1	148.87	13	149.50	148.50	-9	36,936	-0.02%
2021/08/31	6	145.83	7.3	147.16	147.50	-1.3	38,702	0.00%
2021/08/30	7	147.64	14	147.86	148.00	-7	40,199	-0.02%
2021/08/27	16.2	143.66	35	144.57	144.50	-18.8	40,642	-0.05%
2021/08/26	18	141.19	10	140.20	139.50	8	41,119	0.02%
2021/08/25	19.3	141.73	24	142.54	142.50	-4.7	41,272	-0.01%
2021/08/24	8	138.50	26	139.79	136.50	-18	41,305	-0.04%
2021/08/23	19	137.76	23.1	137.33	138.00	-4.1	41,850	-0.01%
2021/08/20	6.2	133.35	4	133.50	134.00	2.2	41,914	0.01%
2021/08/19	21	133.67	9	133.06	131.00	12	41,943	0.03%
2021/08/18	21	134.26	20	133.30	138.00	1	41,982	0.00%
2021/08/17	11.4	131.47	8	131.26	128.50	3.4	42,183	0.01%
2021/08/16	7	134.29	10.1	134.45	136.50	-3.1	42,389	-0.01%
2021/08/13	17.2	136.46	2	135.51	135.00	15.2	42,727	0.04%
2021/08/12	5	140.50	22	141.30	142.00	-17	42,740	-0.04%
2021/08/11	5	136.71	8	136.88	138.50	-3	42,965	-0.01%
2021/08/10	25.5	141.08	5.1	140.92	141.00	20.5	43,419	0.05%
2021/08/09	23	146.41	26	145.67	145.00	-3	43,941	-0.01%
2021/08/06	16	145.59	1	146.00	146.00	15	44,561	0.03%
2021/08/05	18	149.31	31	149.66	148.50	-13	44,987	-0.03%
2021/08/04	27	147.87	5	148.60	147.00	22	45,362	0.05%
2021/08/03	20.1	146.86	31	148.58	150.00	-10.9	45,466	-0.02%
2021/08/02	14.1	145.26	30	146.93	145.50	-15.9	45,164	-0.04%
2021/07/30	85.2	147.89	9	147.94	146.00	76.2	45,517	0.17%
2021/07/29	69.1	149.23	148.3	149.52	151.50	-79.2	45,311	-0.17%	大賣/
2021/07/28	35.3	135.59	19	135.37	138.00	16.3	44,177	0.04%
2021/07/27	26.5	141.90	37	141.43	142.00	-10.5	44,252	-0.02%
2021/07/26	10	146.10	26	144.85	146.00	-16	44,447	-0.04%
2021/07/23	65.7	145.08	28	141.18	139.50	37.7	45,863	0.08%
2021/07/22	12.3	144.81	32	143.91	146.50	-19.7	45,892	-0.04%
2021/07/21	37	141.50	9.2	144.84	137.50	27.8	45,871	0.06%
2021/07/20	5	142.20	7.2	142.11	141.50	-2.2	46,677	0.00%
2021/07/19	5	141.50	19.1	143.81	142.00	-14.1	46,741	-0.03%
2021/07/16	21	143.24	12	143.71	143.50	9	46,909	0.02%
2021/07/15	22	143.05	22	143.55	143.50	0	46,916	0.00%
2021/07/14	15	141.97	35.1	141.52	143.00	-20.1	46,657	-0.04%
2021/07/13	20	139.73	28.3	142.67	136.00	-8.3	46,685	-0.02%
2021/07/12	57	143.05	13	141.58	140.50	44	46,350	0.09%
2021/07/09	20.2	141.56	17	140.79	142.50	3.2	45,699	0.01%
2021/07/08	48	142.64	53.1	144.04	141.00	-5.1	45,170	-0.01%
2021/07/07	36.1	137.36	30.2	137.02	137.00	5.9	43,617	0.01%
2021/07/06	6	133.42	10	133.35	132.50	-4	42,823	-0.01%
2021/07/05	15	132.37	19	132.74	132.00	-4	42,622	-0.01%
2021/07/02	5	127.50	23	126.70	126.50	-18	42,212	-0.04%
2021/07/01	20	124.18	3	122.50	123.50	17	42,277	0.04%
2021/06/30	0	0.00	5	129.00	129.00	-5	42,027	-0.01%
2021/06/29	1	128.01	6	128.67	127.50	-5	42,316	-0.01%
2021/06/28	21	127.17	30	127.65	129.00	-9	42,459	-0.02%
2021/06/25	17	128.50	20.1	130.21	127.50	-3.1	43,049	-0.01%
2021/06/24	38	133.01	29	132.83	131.00	9	42,902	0.02%
2021/06/23	44.3	134.57	13	134.62	132.00	31.2	42,736	0.07%
2021/06/22	37.1	136.25	60	137.86	134.50	-22.9	42,414	-0.05%
2021/06/21	22	131.30	24.2	131.90	131.00	-2.2	41,300	-0.01%
2021/06/18	46	135.42	38	133.95	130.00	8	40,949	0.02%
2021/06/17	37.1	131.25	31.3	133.11	134.00	5.8	40,204	0.01%
2021/06/16	24	128.96	20	129.93	126.00	4	39,790	0.01%
2021/06/15	16	127.72	15	126.90	127.00	1	39,540	0.00%
2021/06/11	27.1	127.27	20	125.83	124.50	7.1	39,293	0.02%
2021/06/10	28.1	127.95	26	127.23	129.00	2.1	38,866	0.01%
2021/06/09	45.2	128.00	56.4	129.31	127.00	-11.2	38,364	-0.03%
2021/06/08	81.7	127.71	127.1	129.94	125.50	-45.4	37,625	-0.12%	大賣/
2021/06/07	99.2	125.62	63.2	124.88	127.50	36.1	35,915	0.10%
2021/06/04	37	118.43	11	117.86	117.50	26	34,528	0.08%
2021/06/03	9.1	119.14	17.6	119.10	121.50	-8.5	34,260	-0.02%
2021/06/02	8	114.75	22	111.23	110.50	-14	33,571	-0.04%
2021/06/01	10	113.50	9	113.00	113.00	1	33,590	0.00%
2021/05/31	10	110.90	45.1	108.59	112.50	-35.1	33,698	-0.10%
2021/05/28	38	105.42	7	104.29	104.50	31	33,554	0.09%
2021/05/27	3	101.00	0	0.00	101.00	3	33,888	0.01%
2021/05/26	3	104.17	43	103.06	103.00	-40	34,331	-0.12%
2021/05/25	13	105.46	30.1	106.86	105.50	-17.1	35,061	-0.05%
2021/05/24	5.1	102.92	6.5	101.57	103.50	-1.4	36,108	0.00%
2021/05/21	8	98.31	13.1	99.08	100.50	-5.1	37,302	-0.01%
2021/05/20	11	96.95	11.4	97.23	94.60	-0.4	37,401	0.00%
2021/05/19	51.1	99.47	27	98.11	98.10	24.1	37,295	0.06%
2021/05/18	17	97.84	9.3	98.05	99.70	7.7	37,232	0.02%
2021/05/17	46.3	95.75	38.7	95.35	93.10	7.6	37,215	0.02%
2021/05/14	24.2	97.92	27.2	97.03	95.00	-3	37,677	-0.01%
2021/05/13	6	93.13	7.4	93.45	94.60	-1.4	38,375	0.00%
2021/05/12	18	94.20	25.2	91.22	91.20	-7.2	38,151	-0.02%
2021/05/11	6	97.62	5	96.62	96.40	1	37,916	0.00%
2021/05/10	21	104.21	13	102.92	101.50	8	37,896	0.02%
2021/05/07	30	107.22	62	107.07	106.50	-32	37,982	-0.08%
2021/05/06	50	104.29	42.2	105.40	106.50	7.8	37,971	0.02%
2021/05/05	47	101.01	18.3	103.69	99.00	28.7	37,700	0.08%
2021/05/04	31.5	103.27	23	102.35	104.50	8.5	37,873	0.02%
2021/05/03	15.5	113.47	40	113.04	109.50	-24.5	37,914	-0.06%
2021/04/29	47	115.90	37	115.01	115.00	10	38,351	0.03%
2021/04/28	27	108.33	38.2	110.51	112.50	-11.2	36,899	-0.03%
2021/04/27	22	101.93	84	101.58	102.50	-62	36,684	-0.17%
2021/04/26	27.1	98.27	61	98.43	99.80	-33.9	36,282	-0.09%
2021/04/23	8	92.64	20	93.42	94.20	-12	35,756	-0.03%
2021/04/22	12	93.42	26	92.27	90.80	-14	36,308	-0.04%
2021/04/21	29	93.22	9	92.91	92.60	20	36,378	0.05%
2021/04/20	9	93.27	17	93.30	93.30	-8	37,309	-0.02%
2021/04/19	5	93.06	32	93.01	93.20	-27	38,595	-0.07%
2021/04/16	19	89.50	11	89.53	90.10	8	38,726	0.02%
2021/04/15	12	87.97	0	0.00	87.90	12	39,070	0.03%
2021/04/14	20	86.80	2	86.60	87.50	18	39,642	0.05%
2021/04/13	29	89.77	32	89.32	88.00	-3	41,201	-0.01%
2021/04/12	31	91.35	93	90.16	89.60	-62	42,270	-0.15%
2021/04/09	13	91.92	11	91.64	91.70	2	43,353	0.00%
2021/04/08	33	92.00	41	92.26	92.90	-8	43,479	-0.02%
2021/04/07	6	91.62	9	91.68	91.40	-3	43,664	-0.01%
2021/04/06	22	92.51	28	93.18	93.10	-6	43,839	-0.01%
2021/04/01	40	92.08	26	92.23	91.60	14	43,770	0.03%
2021/03/31	10	91.80	8	91.68	91.50	2	43,520	0.00%
2021/03/30	42	91.79	67.8	92.49	91.20	-25.8	43,491	-0.06%
2021/03/29	29	90.30	36.2	89.75	89.80	-7.2	43,283	-0.02%
2021/03/26	75	88.87	91	89.79	89.90	-16	43,297	-0.04%
2021/03/25	20	86.80	11	86.56	85.90	9	43,389	0.02%
2021/03/24	15	88.41	13	88.70	87.90	2	43,405	0.00%
2021/03/23	17	88.36	8	88.48	88.00	9	44,490	0.02%
2021/03/22	25	87.67	3	87.53	87.70	22	45,900	0.05%
2021/03/19	27	89.54	4	89.08	89.00	23	46,716	0.05%
2021/03/18	4	92.10	19	92.64	92.10	-15	46,643	-0.03%
2021/03/17	2	91.05	5	91.30	90.90	-3	47,115	-0.01%
2021/03/16	6	90.80	3	91.53	90.70	3	47,263	0.01%
2021/03/15	20	90.67	14	90.60	90.60	6	47,636	0.01%
2021/03/12	44	93.01	24	91.58	91.50	20	47,867	0.04%
2021/03/11	30	91.57	36	90.95	92.90	-6	47,966	-0.01%
2021/03/10	25.2	88.67	27	88.62	88.70	-1.8	48,491	0.00%
2021/03/09	24.1	87.49	6	86.95	86.60	18.1	48,790	0.04%
2021/03/08	14	92.31	11	92.26	90.20	3	48,940	0.01%
2021/03/05	19	91.33	10	91.85	91.20	9	50,104	0.02%
2021/03/04	31	92.11	32.3	92.42	92.70	-1.3	52,442	0.00%
2021/03/03	27	92.38	12	91.83	91.80	15	53,757	0.03%
2021/03/02	23.5	97.00	9.3	95.43	94.30	14.2	55,577	0.03%
2021/02/26	42	96.81	76	96.91	97.50	-34	56,057	-0.06%
2021/02/25	134.2	98.82	49.3	97.08	95.60	84.9	56,942	0.15%	大買/
2021/02/24	166	99.71	223.2	97.92	97.00	-57.2	57,015	-0.10%	大買/大賣/
2021/02/23	42	98.71	77	99.99	99.60	-35	55,581	-0.06%
2021/02/22	147	95.10	20	95.03	95.40	127	54,311	0.23%	大買/鉅額交易
2021/02/19	18	92.06	17	91.68	91.60	1	53,977	0.00%
2021/02/18	7	91.34	9.7	91.10	91.60	-2.7	54,251	0.00%
2021/02/17	22	91.04	12	91.63	91.60	10	54,421	0.02%
2021/02/05	38.8	85.37	58.2	86.23	89.70	-19.4	54,179	-0.04%
2021/02/04	37	83.34	57	82.91	84.10	-20	53,694	-0.04%
2021/02/03	20	88.07	11	89.03	86.30	9	53,575	0.02%
2021/02/02	12	87.73	18	88.46	88.70	-6	54,535	-0.01%
2021/02/01	9	86.10	5	86.36	85.80	4	54,538	0.01%
2021/01/29	21.1	88.63	11	88.16	86.50	10.1	55,129	0.02%
2021/01/28	39.1	89.22	33	88.36	88.10	6.1	55,493	0.01%
2021/01/27	81	92.99	69.2	92.84	92.60	11.8	55,971	0.02%
2021/01/26	35	97.45	25	94.84	94.00	10	56,395	0.02%
2021/01/25	187	99.46	165	98.19	95.70	22	57,058	0.04%	大買/大賣/
2021/01/22	118	99.66	138	100.47	101.00	-20	57,884	-0.03%	大買/大賣/
2021/01/21	15	94.43	33	95.09	95.60	-18	59,732	-0.03%
2021/01/20	20	94.39	14	93.44	92.40	6	61,407	0.01%
2021/01/19	18	96.46	10	96.41	96.40	8	61,789	0.01%
2021/01/18	46.2	96.19	16	95.52	95.00	30.2	61,976	0.05%
2021/01/15	31	98.08	32	99.16	100.00	-1	61,555	0.00%
2021/01/14	10	97.62	8	98.36	96.70	2	61,284	0.00%
2021/01/13	52	99.23	35	100.51	97.60	17	61,781	0.03%
2021/01/12	38.2	97.99	64.4	98.36	99.40	-26.2	61,431	-0.04%
2021/01/11	17	90.72	26	92.83	94.90	-9	60,811	-0.01%
2021/01/08	7	90.93	21	90.38	90.20	-14	61,011	-0.02%
2021/01/07	33	92.54	37	91.80	92.10	-4	61,312	-0.01%
2021/01/06	34	94.67	31	94.46	91.10	3	61,376	0.00%
2021/01/05	28	92.28	64.1	92.38	94.30	-36.1	60,159	-0.06%
2021/01/04	30	91.32	40	90.66	90.50	-10	60,302	-0.02%
2020/12/31	5	87.30	7	87.81	87.40	-2	60,960	0.00%
2020/12/30	18	87.41	23	87.20	86.90	-5	61,035	-0.01%
2020/12/29	15	84.95	27	85.99	85.70	-12	61,404	-0.02%
2020/12/28	4	84.30	19	84.75	85.30	-15	61,824	-0.02%
2020/12/25	6	84.98	4	84.02	84.00	2	62,192	0.00%
2020/12/24	30	85.15	28	85.17	84.50	2	63,048	0.00%
2020/12/23	17	84.64	43	85.78	86.20	-26	63,601	-0.04%
2020/12/22	15	83.91	15	83.54	82.10	0	63,628	0.00%
2020/12/21	31	83.77	41	83.79	84.40	-10	63,914	-0.02%
2020/12/18	14	86.34	18	86.38	85.60	-4	63,587	-0.01%
2020/12/17	30	87.49	33	88.12	86.00	-3	63,837	0.00%
2020/12/16	63.5	87.58	75.1	87.65	86.70	-11.6	63,035	-0.02%
2020/12/15	43.5	84.88	82.6	85.03	85.80	-39.1	61,831	-0.06%
2020/12/14	37	83.48	18	83.33	83.80	19	61,512	0.03%
2020/12/11	69	83.64	57	82.49	81.60	12	61,773	0.02%
2020/12/10	4	82.30	14	82.68	82.20	-10	62,338	-0.02%
2020/12/09	24.1	83.46	5	83.74	83.20	19.1	62,771	0.03%
2020/12/08	11	83.42	8	83.64	84.50	3	62,827	0.00%
2020/12/07	14	83.13	5	82.74	82.00	9	62,863	0.01%
2020/12/04	39	82.53	34	81.70	81.30	5	62,840	0.01%
2020/12/03	25	84.20	15	84.75	83.70	10	62,580	0.02%
2020/12/02	49	85.54	44	85.83	85.20	5	63,063	0.01%
2020/12/01	78	86.09	37.1	86.00	84.70	40.9	63,151	0.06%
2020/11/30	72.1	92.07	77	92.08	89.90	-4.9	62,581	-0.01%
2020/11/27	60	90.57	60.1	90.76	90.40	-0.1	60,742	0.00%
2020/11/26	36	88.07	102	87.35	89.60	-66	60,438	-0.11%	大賣/
2020/11/25	45.1	82.76	52.1	84.13	83.10	-7	58,650	-0.01%
2020/11/24	35	82.67	64	82.62	82.00	-29	58,605	-0.05%
2020/11/23	11	77.83	15	78.60	78.70	-4	57,910	-0.01%
2020/11/20	1	75.70	5	75.24	75.70	-4	57,502	-0.01%
2020/11/19	18	75.50	12	75.39	74.90	6	58,172	0.01%
2020/11/18	4	74.85	11.1	75.06	75.50	-7.1	59,352	-0.01%
2020/11/17	5	75.12	55	75.37	74.60	-50	61,134	-0.08%
2020/11/16	57	74.59	5	74.24	74.60	52	62,521	0.08%
2020/11/13	59	73.37	39	72.75	74.10	20	63,706	0.03%
2020/11/12	41	73.81	38.5	73.78	72.60	2.5	64,521	0.00%
2020/11/11	17	73.48	13	73.86	74.30	4	65,185	0.01%
2020/11/10	49	70.89	34	71.59	71.50	15	66,517	0.02%
2020/11/09	26	69.74	42	69.65	69.50	-16	69,019	-0.02%
2020/11/06	19	70.55	27	69.83	68.80	-8	71,463	-0.01%
2020/11/05	15	69.12	19	69.14	68.80	-4	72,740	-0.01%
2020/11/04	79	67.08	37	67.90	68.80	42	72,944	0.06%
2020/11/03	79	66.20	58.2	66.41	66.30	20.8	72,802	0.03%
2020/11/02	87	66.10	38	66.82	65.20	49	73,546	0.07%
2020/10/30	165.5	68.42	141	69.06	68.20	24.5	74,091	0.03%	大買/大賣/
2020/10/29	62.5	68.17	92	67.91	67.90	-29.5	73,573	-0.04%
2020/10/28	51.5	75.71	31	76.29	74.90	20.5	71,088	0.03%
2020/10/27	26	82.94	11	82.99	81.60	15	70,088	0.02%
2020/10/26	22	84.82	26	84.29	85.40	-4	70,887	-0.01%
2020/10/23	29	86.27	16.2	85.48	85.10	12.8	71,376	0.02%
2020/10/22	15	85.70	66	86.32	87.30	-51	72,429	-0.07%
2020/10/21	51	86.81	83	88.24	86.40	-32	72,400	-0.04%
2020/10/20	81	86.84	40	86.17	88.00	41	71,906	0.06%
2020/10/19	27	86.27	25.4	86.87	85.50	1.6	71,528	0.00%
2020/10/16	33.2	85.57	33	85.68	83.70	0.2	71,336	0.00%
2020/10/15	26	86.55	32	86.32	85.50	-6	71,712	-0.01%
2020/10/14	24	85.75	53	85.52	85.60	-29	71,470	-0.04%
2020/10/13	57.1	84.59	19	84.53	85.50	38.1	71,194	0.05%
2020/10/12	75	85.56	70	85.38	85.20	5	70,769	0.01%
2020/10/08	65	82.46	121	83.09	84.80	-56	69,865	-0.08%	大賣/
2020/10/07	41.2	78.54	51	78.89	79.00	-9.8	68,398	-0.01%
2020/10/06	78	78.83	76	77.98	77.70	2	68,258	0.00%
2020/10/05	26	77.12	36	76.96	78.20	-10	67,908	-0.01%
2020/09/30	56	74.03	51	73.82	74.40	5	67,513	0.01%
2020/09/29	37	75.51	31	75.33	74.10	6	67,447	0.01%
2020/09/28	106	76.20	57	76.46	77.50	49	67,495	0.07%	大買/
2020/09/25	22	73.11	31	73.04	72.50	-9	68,043	-0.01%
2020/09/24	21	74.83	21	74.39	73.80	0	68,601	0.00%
2020/09/23	6	77.60	92	77.84	77.30	-86	68,536	-0.13%
2020/09/22	49	77.97	26	78.20	77.40	23	69,533	0.03%
2020/09/21	37	78.41	58	78.52	78.90	-21	70,822	-0.03%
2020/09/18	47	78.89	22	78.65	78.20	25	70,780	0.04%
2020/09/17	28.4	78.75	47	79.22	80.20	-18.6	71,756	-0.03%
2020/09/16	49.1	77.94	60	77.82	77.90	-10.9	71,586	-0.02%
2020/09/15	125	76.77	77	77.58	76.30	48	71,361	0.07%	大買/
2020/09/14	42	74.81	49	74.53	76.00	-7	70,461	-0.01%
2020/09/11	5	71.86	14	72.59	72.30	-9	70,578	-0.01%
2020/09/10	34	72.81	15	72.54	72.90	19	70,539	0.03%
2020/09/09	8	72.14	11	73.03	73.90	-3	70,631	0.00%
2020/09/08	15	73.41	18	73.71	73.20	-3	70,710	0.00%
2020/09/07	36	73.47	13	74.29	72.10	23	70,942	0.03%
2020/09/04	52	76.23	33	76.55	75.70	19	71,624	0.03%
2020/09/03	27	78.79	61	78.94	78.60	-34	72,189	-0.05%
2020/09/02	58	76.68	55	76.69	76.80	3	71,634	0.00%
2020/09/01	123	75.49	101	75.62	77.40	22	71,278	0.03%	大買/大賣/
2020/08/31	38	75.24	29.1	75.04	73.60	8.9	70,230	0.01%
2020/08/28	65.1	75.33	127	75.72	74.50	-61.9	70,159	-0.09%	大賣/
2020/08/27	73	78.40	52	78.62	77.30	21	69,615	0.03%
2020/08/26	8	79.41	20	79.75	79.60	-12	70,441	-0.02%
2020/08/25	41	79.76	25	79.58	78.70	16	71,019	0.02%
2020/08/24	32	77.85	45	78.11	79.20	-13	70,251	-0.02%
2020/08/21	75	81.51	90.1	81.53	80.60	-15.1	69,177	-0.02%
2020/08/20	93	82.17	30	83.12	79.70	63	67,258	0.09%
2020/08/19	71	87.30	96.1	87.28	88.50	-25.1	65,728	-0.04%
2020/08/18	98	84.68	98.7	84.32	84.10	-0.7	64,433	0.00%
2020/08/17	68.1	83.46	75	83.56	83.00	-6.9	63,683	-0.01%
2020/08/14	129	83.74	143	82.56	85.00	-14	62,732	-0.02%	大買/大賣/
2020/08/13	194	87.38	172.1	87.87	80.60	21.9	60,857	0.04%	大買/大賣/
2020/08/12	210	86.26	224	86.03	89.00	-14	58,690	-0.02%	大買/大賣/
2020/08/11	150	79.73	148	79.83	81.60	2	56,951	0.00%	大買/大賣/
2020/08/10	52.1	76.17	57	76.35	76.00	-4.9	55,194	-0.01%
2020/08/07	51	75.59	43	75.61	75.50	8	54,697	0.01%
2020/08/06	111	75.50	63	75.51	76.10	48	54,167	0.09%	大買/
2020/08/05	69	71.14	84	71.35	73.70	-15	52,876	-0.03%
2020/08/04	50	66.19	42.1	66.48	67.00	7.9	51,476	0.02%
2020/08/03	33	63.90	18.1	63.90	63.40	14.9	51,017	0.03%
2020/07/31	57	63.58	43	63.88	64.30	14	51,372	0.03%
2020/07/30	80	60.98	97.1	61.59	62.90	-17.1	50,629	-0.03%
2020/07/29	53	58.92	50	59.12	59.00	3	49,351	0.01%
2020/07/28	143.3	57.98	227	58.32	59.40	-83.8	48,793	-0.17%	大買/大賣/
2020/07/27	30	56.53	50	56.46	56.50	-20	48,176	-0.04%
2020/07/24	20	55.02	15	55.25	54.70	5	49,017	0.01%
2020/07/23	20	56.63	7	56.77	56.30	13	49,234	0.03%
2020/07/22	20	56.62	25	56.57	56.50	-5	49,184	-0.01%
2020/07/21	46	55.91	77	56.26	56.60	-31	48,638	-0.06%
2020/07/20	32	52.29	61	52.32	53.40	-29	47,666	-0.06%
2020/07/17	22	51.60	28	51.57	50.80	-6	47,414	-0.01%
2020/07/16	36	52.25	29	52.63	52.40	7	47,493	0.01%
2020/07/15	36	52.77	94	53.17	51.80	-58	47,550	-0.12%
2020/07/14	52	52.83	67	52.51	52.20	-15	47,732	-0.03%
2020/07/13	120.1	54.67	50	54.75	53.90	70.1	47,803	0.15%	大買/
2020/07/10	72	55.45	123	56.58	54.40	-51	48,323	-0.11%	大賣/
2020/07/09	13	56.75	52	56.82	56.50	-39	48,738	-0.08%
2020/07/08	39	56.31	54	56.85	56.30	-15	49,117	-0.03%
2020/07/07	212	56.51	156	55.88	55.90	56	48,970	0.11%	大買/大賣/
2020/07/06	162.1	56.69	239	56.83	57.30	-76.9	48,832	-0.16%	大買/大賣/
2020/07/03	138	51.70	165	52.12	53.50	-27	48,232	-0.06%	大買/大賣/
2020/07/02	74	50.26	28	50.56	50.80	46	47,947	0.10%
2020/07/01	185	50.81	68	50.20	49.45	117	47,983	0.24%	大買/鉅額交易
2020/06/30	65	50.06	111	49.10	50.10	-46	47,110	-0.10%	大賣/
2020/06/29	20	46.65	32	46.63	46.30	-12	46,253	-0.03%
2020/06/24	98	47.30	91	47.56	47.00	7	46,104	0.02%
2020/06/23	51	46.18	51	46.32	46.10	0	45,327	0.00%
2020/06/22	14	45.89	26	46.04	45.85	-12	45,315	-0.03%
2020/06/19	33	45.80	9	45.72	45.95	24	45,664	0.05%
2020/06/18	56	45.43	66	45.70	45.75	-10	45,725	-0.02%
2020/06/17	59	45.17	10	45.01	45.00	49	45,501	0.11%
2020/06/16	23	45.19	75	45.19	45.00	-52	45,354	-0.11%
2020/06/15	49	44.52	23	44.37	44.00	26	45,893	0.06%
2020/06/12	79	44.67	43	45.01	44.80	36	45,967	0.08%
2020/06/11	85	45.60	92	45.84	44.65	-7	45,829	-0.02%
2020/06/10	88	44.34	148	44.88	45.20	-60	44,609	-0.13%	大賣/
2020/06/09	23	43.78	8	43.43	43.30	15	43,921	0.03%
2020/06/08	59	44.29	12	44.10	43.85	47	44,642	0.11%
2020/06/05	42	45.07	13	45.03	44.80	29	44,671	0.06%
2020/06/04	6	44.43	17	44.52	44.80	-11	44,895	-0.02%
2020/06/03	37	43.70	17	43.60	43.80	20	44,819	0.04%
2020/06/02	117	44.69	56	45.20	43.40	61	44,441	0.14%	大買/
2020/06/01	17	42.07	70	42.62	44.10	-53	43,713	-0.12%
2020/05/29	6	40.44	0	0.00	40.10	6	42,868	0.01%
2020/05/28	14	40.49	29	40.71	40.40	-15	43,321	-0.03%
2020/05/27	8	40.43	18	40.13	39.90	-10	43,190	-0.02%
2020/05/26	3	40.18	25	40.41	40.00	-22	43,422	-0.05%
2020/05/25	7	38.88	5	38.99	39.40	2	43,314	0.00%
2020/05/22	8	39.61	29	39.51	39.15	-21	43,210	-0.05%
2020/05/21	10	40.58	11	40.53	40.75	-1	42,963	0.00%
2020/05/20	52	39.74	45	39.30	39.60	7	42,730	0.02%
2020/05/19	56	38.66	62	38.22	39.10	-6	42,249	-0.01%
2020/05/18	85	40.28	6	40.33	39.55	79	40,794	0.19%
2020/05/15	6	43.22	15	43.33	43.90	-9	39,772	-0.02%
2020/05/14	26	43.84	14	43.10	42.80	12	39,458	0.03%
2020/05/13	6	45.09	23	45.27	44.70	-17	39,414	-0.04%
2020/05/12	28	45.05	38	45.18	45.00	-10	39,518	-0.03%
2020/05/11	23	45.41	22	45.52	44.95	1	40,066	0.00%
2020/05/08	15	44.91	22	44.91	44.70	-7	39,944	-0.02%
2020/05/07	13	43.82	20	44.22	44.30	-7	39,895	-0.02%
2020/05/06	7	42.93	61	42.84	43.05	-54	39,295	-0.14%
2020/05/05	37	43.16	40	43.13	42.50	-3	39,282	-0.01%
2020/05/04	42	42.39	22	42.53	43.00	20	39,354	0.05%
2020/04/30	76	42.86	48	42.78	42.85	28	39,758	0.07%
2020/04/29	56	41.51	53	41.20	42.00	3	39,510	0.01%
2020/04/28	30	39.02	26	39.28	39.45	4	38,831	0.01%
2020/04/27	7	38.28	27	38.37	38.30	-20	38,629	-0.05%
2020/04/24	10	37.62	4	37.60	37.45	6	38,706	0.02%
2020/04/23	0	0.00	15	37.72	37.60	-15	38,911	-0.04%
2020/04/22	15	36.30	12	36.99	37.45	3	39,313	0.01%
2020/04/21	32	37.02	8	36.88	36.65	24	39,455	0.06%
2020/04/20	1	38.40	8	38.12	38.10	-7	40,149	-0.02%
2020/04/17	20	38.42	17	38.56	38.10	3	40,384	0.01%
2020/04/16	8	37.88	11	37.93	38.10	-3	40,082	-0.01%
2020/04/15	77	38.82	32	38.64	37.40	45	39,668	0.11%
2020/04/14	44	37.59	72	38.05	38.15	-28	38,970	-0.07%
2020/04/13	94	36.12	79	35.91	35.55	15	38,277	0.04%
2020/04/10	16	34.71	18	34.59	35.00	-2	37,686	-0.01%
2020/04/09	31	35.06	37	34.75	34.70	-6	37,724	-0.02%
2020/04/08	21	33.78	8	33.89	34.00	13	37,357	0.03%
2020/04/07	29	32.97	17	33.09	33.15	12	36,620	0.03%
2020/04/06	12	31.44	8	31.16	31.35	4	35,705	0.01%
2020/04/01	9	31.77	11	31.77	31.70	-2	35,234	-0.01%
2020/03/31	24	32.23	21	32.18	32.00	3	35,038	0.01%
2020/03/30	24	30.02	41	29.61	30.90	-17	34,207	-0.05%
2020/03/27	28	31.84	12	31.15	30.25	16	34,448	0.05%
2020/03/26	14	30.94	17	30.93	31.00	-3	34,488	-0.01%
2020/03/25	14	30.78	95	30.72	31.10	-81	34,099	-0.24%
2020/03/24	92	29.01	14	28.64	28.60	78	33,725	0.23%
2020/03/23	50	26.85	43.6	27.10	27.05	6.5	33,364	0.02%
2020/03/20	13	26.96	32	26.76	27.05	-19	33,143	-0.06%
2020/03/19	24	25.55	26.5	25.65	24.60	-2.5	33,038	-0.01%
2020/03/18	15	27.20	18	27.30	26.20	-3	32,226	-0.01%
2020/03/17	16	27.28	51	27.31	26.50	-35	31,953	-0.11%
2020/03/16	42	30.16	64	29.52	28.40	-22	31,401	-0.07%
2020/03/13	41	30.86	14	30.36	31.45	27	31,149	0.09%
2020/03/12	77	34.36	23	34.56	33.70	54	30,591	0.18%
2020/03/11	25	38.97	31	38.53	37.40	-6	29,728	-0.02%
2020/03/10	31	38.11	23	39.20	38.95	8	29,350	0.03%
2020/03/09	64	40.19	26	40.69	39.50	38	28,782	0.13%
2020/03/06	2	41.65	17	41.64	41.60	-15	28,629	-0.05%
2020/03/05	34	42.24	67	42.34	41.90	-33	29,206	-0.11%
2020/03/04	21	41.30	21	41.45	41.40	0	28,573	0.00%
2020/03/03	36	41.80	65	41.74	41.45	-29	28,765	-0.10%
2020/03/02	15	39.45	4	39.65	39.25	11	28,375	0.04%
2020/02/27	39	40.21	7	39.92	40.00	32	28,339	0.11%
2020/02/26	20	41.62	19	41.93	41.25	1	28,229	0.00%
2020/02/25	10	41.98	12	41.89	41.75	-2	28,242	-0.01%
2020/02/24	12	41.67	12	42.18	42.45	0	28,228	0.00%
2020/02/21	14	42.16	12	41.87	41.70	2	28,350	0.01%
2020/02/20	7	42.51	11	42.48	42.00	-4	28,511	-0.01%
2020/02/19	2	41.40	6	41.75	41.75	-4	28,704	-0.01%
2020/02/18	16	40.99	1	40.85	41.10	15	29,215	0.05%
2020/02/17	13	40.95	2	41.08	41.35	11	29,396	0.04%
2020/02/14	21	41.95	11	41.70	41.50	10	29,899	0.03%
2020/02/13	20	42.71	11	42.14	42.05	9	30,681	0.03%
2020/02/12	39	41.84	40	41.88	42.85	-1	31,059	0.00%
2020/02/11	6	40.38	14	40.06	40.30	-8	30,346	-0.03%
2020/02/10	14	36.35	11	38.99	39.85	3	30,380	0.01%
2020/02/07	11	39.14	2	39.05	38.90	9	30,561	0.03%
2020/02/06	6	39.92	17	39.95	40.20	-11	30,529	-0.04%
2020/02/05	30	39.82	44	39.68	39.15	-14	30,330	-0.05%
2020/02/04	6	39.10	18	39.87	40.25	-12	29,924	-0.04%
2020/02/03	34	37.05	42	36.12	36.75	-8	29,326	-0.03%
2020/01/31	32	38.93	0	0.00	38.65	32	29,221	0.11%
2020/01/30	40	40.56	5	40.43	40.35	35	28,739	0.12%
2020/01/20	5	44.10	15	44.41	44.80	-10	28,516	-0.04%
2020/01/17	18	43.93	13	43.74	43.25	5	28,408	0.02%
2020/01/16	16	44.02	2	43.90	43.60	14	28,750	0.05%
2020/01/15	22	44.97	11	44.84	44.75	11	28,458	0.04%
2020/01/14	18	45.29	64.5	45.42	45.40	-46.5	29,106	-0.16%
2020/01/13	17	43.42	22	43.45	43.90	-5	28,019	-0.02%
2020/01/10	16.5	42.15	26	42.06	42.40	-9.5	27,883	-0.03%
2020/01/09	15	41.08	16	41.07	41.05	-1	28,095	0.00%
2020/01/08	8	40.40	6	40.57	40.45	2	28,732	0.01%
2020/01/07	6	41.33	2	41.43	41.30	4	29,020	0.01%
2020/01/06	20	41.06	7	41.41	41.35	13	29,488	0.04%
2020/01/03	24	43.15	1	43.15	42.50	23	29,657	0.08%
2020/01/02	28	43.00	29	43.34	43.60	-1	29,556	0.00%
2019/12/31	7	41.91	6.1	41.99	42.00	1	29,407	0.00%
2019/12/30	5	41.65	2	41.78	41.80	3	29,720	0.01%
2019/12/27	0	0.00	5	41.57	41.65	-5	29,875	-0.02%
2019/12/26	3	41.10	0	0.00	41.10	3	30,009	0.01%
2019/12/25	20	41.52	3	41.45	41.50	17	30,110	0.06%
2019/12/24	23	41.80	22	41.70	42.25	1	30,221	0.00%
2019/12/23	23	42.19	7	42.79	41.50	16	29,838	0.05%
2019/12/20	4.1	43.87	4	43.79	44.10	0.1	29,535	0.00%
2019/12/19	10	44.17	4	44.43	43.90	6	29,698	0.02%
2019/12/18	12	44.92	4	44.95	44.80	8	29,918	0.03%
2019/12/17	12	45.94	5	45.98	45.75	7	30,235	0.02%
2019/12/16	1	44.40	10	45.00	45.40	-9	30,282	-0.03%
2019/12/13	6	44.24	1	44.55	44.30	5	30,577	0.02%
2019/12/12	1	44.75	6	44.98	44.75	-5	30,970	-0.02%
2019/12/11	0	0.00	3	44.10	43.90	-3	31,881	-0.01%
2019/12/10	18	43.69	70	43.50	44.00	-52	32,413	-0.16%
2019/12/09	0	0.00	1	44.65	44.35	-1	32,396	0.00%
2019/12/06	9	45.10	6	44.96	44.75	3	33,039	0.01%
2019/12/05	5	44.88	7	44.88	44.60	-2	33,533	-0.01%
2019/12/04	5	44.41	4	44.58	44.20	1	34,215	0.00%
2019/12/03	8	44.12	7	44.29	44.80	1	36,255	0.00%
2019/12/02	27	44.41	17	44.59	44.15	10	36,548	0.03%
2019/11/29	22	46.64	5	46.21	46.15	17	37,032	0.05%
2019/11/28	77	47.19	92	47.89	47.00	-15	36,977	-0.04%
2019/11/27	4	47.08	5	47.13	47.00	-1	36,689	0.00%
2019/11/26	18	46.86	10.2	46.64	46.35	7.8	36,692	0.02%
2019/11/25	28	46.74	16	46.55	46.35	12	36,504	0.03%
2019/11/22	79	47.50	2	47.35	47.00	77	36,500	0.21%
2019/11/21	40	48.00	2	48.08	48.00	38	36,640	0.10%
2019/11/20	18	48.10	8	48.61	48.80	10	37,003	0.03%
2019/11/19	7	48.85	0	0.00	48.55	7	37,762	0.02%
2019/11/18	7	49.72	72	49.54	49.65	-65	37,745	-0.17%
2019/11/15	29	49.43	24	49.22	48.50	5	37,910	0.01%
2019/11/14	86	48.38	24	48.34	48.10	62	37,402	0.17%
2019/11/13	53	48.41	57	48.47	48.30	-4	37,744	-0.01%
2019/11/12	20	48.14	73	48.88	50.00	-53	38,117	-0.14%
2019/11/11	55	47.27	115	47.43	47.10	-60	38,339	-0.16%	大賣/
2019/11/08	11	46.22	10	46.03	46.00	1	37,832	0.00%
2019/11/07	7	45.33	7	45.11	45.90	0	38,154	0.00%
2019/11/06	54	46.14	5	45.41	45.20	49	38,583	0.13%
2019/11/05	5	47.85	6	47.73	47.50	-1	38,615	0.00%
2019/11/04	4	47.65	3	47.92	47.40	1	39,116	0.00%
2019/11/01	5	47.05	0	0.00	47.20	5	39,316	0.01%
2019/10/31	5	47.70	1	47.75	47.15	4	40,213	0.01%
2019/10/30	34	48.05	69	47.89	48.25	-35	40,268	-0.09%
2019/10/29	36	46.84	2	46.90	46.90	34	40,202	0.08%
2019/10/28	16	47.94	15	47.84	47.50	1	40,359	0.00%
2019/10/25	23	47.92	17	48.34	48.20	6	40,460	0.01%
2019/10/24	59	48.74	77	48.04	48.15	-18	40,493	-0.04%
2019/10/23	23	48.21	43	48.13	48.25	-20	40,302	-0.05%
2019/10/22	65	47.61	76	47.87	48.25	-11	40,503	-0.03%
2019/10/21	3.1	45.93	3	46.13	45.85	0.1	40,114	0.00%
2019/10/18	25	46.33	1	46.20	46.20	24	40,718	0.06%
2019/10/17	26	47.53	20	47.26	47.00	6	42,029	0.01%
2019/10/16	37	47.69	45	47.54	47.80	-8	43,605	-0.02%
2019/10/15	18	46.97	21	46.67	46.55	-3	43,671	-0.01%
2019/10/14	18	45.48	29	45.86	46.35	-11	43,508	-0.03%
2019/10/09	8	43.98	12	43.86	43.10	-4	43,186	-0.01%
2019/10/08	9	45.77	12	45.78	45.60	-3	43,288	-0.01%
2019/10/07	16	46.38	15	46.52	46.40	1	43,819	0.00%
2019/10/04	12	45.71	3	45.52	45.30	9	44,048	0.02%
2019/10/03	11	44.00	9	44.63	45.15	2	44,257	0.00%
2019/10/02	4	44.40	4	44.45	44.80	0	44,342	0.00%
2019/10/01	4	43.94	2	44.25	44.20	2	44,433	0.00%
2019/09/27	3	43.78	52	44.11	43.65	-49	44,569	-0.11%
2019/09/26	12	45.76	5	45.77	45.20	7	44,804	0.02%
2019/09/25	31	45.49	8	45.29	45.50	23	45,212	0.05%
2019/09/24	11.1	46.95	12	47.83	46.65	-0.9	45,998	0.00%
2019/09/23	8	47.69	19	47.73	47.65	-11	46,264	-0.02%
2019/09/20	16	45.68	6	46.18	46.50	10	46,602	0.02%
2019/09/19	13	46.31	3	46.57	46.50	10	46,573	0.02%
2019/09/18	20	46.36	3	46.53	46.30	17	46,481	0.04%
2019/09/17	9	46.29	10	46.58	46.10	-1	46,224	0.00%
2019/09/16	27	45.72	25	45.85	46.80	2	46,336	0.00%
2019/09/12	8	44.39	21	44.51	44.95	-13	46,632	-0.03%
2019/09/11	22	43.13	24	43.51	43.25	-2	47,238	0.00%
2019/09/10	15	43.38	7	43.34	43.05	8	47,453	0.02%
2019/09/09	22	44.64	29	44.70	44.80	-7	47,335	-0.01%
2019/09/06	28	44.13	28	44.95	43.85	0	47,198	0.00%
2019/09/05	51	44.14	74.3	43.87	44.65	-23.3	46,991	-0.05%
2019/09/04	4	40.91	18	40.82	41.25	-14	45,506	-0.03%
2019/09/03	51	41.21	42	41.33	39.80	9	46,523	0.02%
2019/09/02	8	39.99	12	40.00	40.00	-4	46,195	-0.01%
2019/08/30	1	39.10	14	39.54	39.05	-13	46,240	-0.03%
2019/08/29	31	39.29	21	39.11	39.05	10	46,775	0.02%
2019/08/28	17	38.89	13	38.81	38.85	4	46,957	0.01%
2019/08/27	9	38.92	10	39.19	38.55	-1	47,307	0.00%
2019/08/26	29	39.08	9	38.93	38.80	20	47,564	0.04%
2019/08/23	29	41.05	24	40.60	40.65	5	47,781	0.01%
2019/08/22	96	40.82	119	40.95	41.10	-23	47,682	-0.05%	大賣/
2019/08/21	45	40.03	45	39.55	39.55	0	46,899	0.00%
2019/08/20	28	40.19	18	40.41	39.90	10	47,010	0.02%
2019/08/19	17	39.76	18	39.59	39.70	-1	47,277	0.00%
2019/08/16	29	39.64	22	39.72	39.25	7	48,111	0.01%
2019/08/15	12	39.73	28	39.52	39.85	-16	48,224	-0.03%
2019/08/14	37	39.32	177	39.34	39.00	-140	47,799	-0.29%	大賣/鉅額交易
2019/08/13	43	37.74	19	37.22	37.10	24	47,419	0.05%
2019/08/12	36	37.92	13	38.08	38.05	23	48,458	0.05%
2019/08/08	31	37.17	44	37.73	38.15	-13	49,224	-0.03%
2019/08/07	106	36.92	58	36.75	36.35	48	49,545	0.10%	大買/
2019/08/06	23	34.90	12	34.95	35.75	11	49,334	0.02%
2019/08/05	31	36.87	42	36.28	35.90	-11	49,294	-0.02%
2019/08/02	77	35.61	50	36.00	36.65	27	49,868	0.05%
2019/08/01	29	37.37	16	37.31	37.25	13	49,421	0.03%
2019/07/31	36	38.29	10.3	38.10	38.00	25.7	49,781	0.05%
2019/07/30	22	38.88	3	39.65	38.70	19	49,785	0.04%
2019/07/29	29	40.63	31	40.46	40.20	-2	50,021	0.00%
2019/07/26	38	41.01	43.3	41.20	41.15	-5.3	50,057	-0.01%
2019/07/25	24	40.29	42	40.83	40.60	-18	50,000	-0.04%
2019/07/24	25	39.76	7	40.38	39.50	18	50,101	0.04%
2019/07/23	28	40.79	51	41.22	40.20	-23	50,660	-0.05%
2019/07/22	35	40.92	32	40.99	41.75	3	50,543	0.01%
2019/07/19	67	40.96	68	41.19	40.60	-1	50,467	0.00%
2019/07/18	69	38.98	90	39.46	39.50	-21	49,616	-0.04%
2019/07/17	51	37.44	27	37.70	37.15	24	48,002	0.05%
2019/07/16	3	37.32	24	37.33	36.85	-21	47,536	-0.04%
2019/07/15	16	36.45	16	36.87	37.20	0	48,060	0.00%
2019/07/12	60	37.29	54	36.90	36.70	6	48,068	0.01%
2019/07/11	35.3	37.19	46	37.33	37.50	-10.7	47,836	-0.02%
2019/07/10	32	35.88	28	36.03	35.80	4	47,672	0.01%
2019/07/09	55	36.28	24	35.87	35.30	31	47,496	0.07%
2019/07/08	16	37.09	24	37.01	37.15	-8	47,678	-0.02%
2019/07/05	15	37.38	6	37.36	37.45	9	48,388	0.02%
2019/07/04	7	37.35	11	37.57	37.30	-4	49,413	-0.01%
2019/07/03	30	37.21	36	37.00	37.20	-6	50,337	-0.01%
2019/07/02	19	38.38	13	38.58	38.50	6	51,725	0.01%
2019/07/01	20	38.20	56.3	38.46	38.75	-36.3	52,740	-0.07%
2019/06/28	21	35.69	84	35.96	35.25	-63	52,305	-0.12%
2019/06/27	93	35.69	41	35.68	35.50	52	53,133	0.10%
2019/06/26	6	34.06	2	34.35	34.50	4	53,161	0.01%
2019/06/25	11	34.29	4	34.15	34.00	7	53,193	0.01%
2019/06/24	7	34.27	0	0.00	34.60	7	53,604	0.01%
2019/06/21	13	35.03	27	34.88	34.55	-14	54,627	-0.03%
2019/06/20	45	35.39	28	35.51	35.40	17	54,301	0.03%
2019/06/19	6	34.04	150	34.17	34.75	-144	53,334	-0.27%	大賣/鉅額交易
2019/06/18	16	31.43	33	31.52	31.60	-17	52,857	-0.03%
2019/06/17	40	32.53	2	32.18	32.00	38	53,956	0.07%
2019/06/14	11	32.21	1	32.70	31.80	10	54,160	0.02%
2019/06/13	9	33.44	13	32.89	32.60	-4	54,797	-0.01%
2019/06/12	8	33.19	4	33.00	32.95	4	54,846	0.01%
2019/06/11	57	32.44	69	33.05	33.50	-12	54,597	-0.02%
2019/06/10	18	30.63	38	30.44	31.00	-20	53,189	-0.04%
2019/06/06	6	28.58	0	0.00	28.65	6	52,550	0.01%
2019/06/05	8	29.61	6	30.04	28.70	2	52,461	0.00%
2019/06/04	2	29.30	10	29.39	29.45	-8	52,060	-0.02%
2019/06/03	8	28.89	15	29.00	28.70	-7	52,433	-0.01%
2019/05/31	10	28.35	5	29.33	29.95	5	52,430	0.01%
2019/05/30	8	28.89	22	29.08	28.60	-14	52,743	-0.03%
2019/05/29	18	27.35	32	27.71	28.65	-14	52,975	-0.03%
2019/05/28	16	28.28	12	28.39	28.00	4	52,718	0.01%
2019/05/27	67	28.38	48	28.38	28.15	19	52,957	0.04%
2019/05/24	37	28.50	11	28.48	28.00	26	52,971	0.05%
2019/05/23	76	28.59	78	28.59	28.30	-2	52,209	0.00%
2019/05/22	79	31.18	61	31.55	30.45	18	51,339	0.04%
2019/05/21	26	30.62	41	30.89	31.15	-15	50,851	-0.03%
2019/05/20	53	31.25	34	30.70	30.45	19	50,485	0.04%
2019/05/17	187	32.78	64	32.30	31.60	123	49,911	0.25%	大買/鉅額交易
2019/05/16	135	36.10	52	35.48	34.70	83	48,884	0.17%	大買/
2019/05/15	53	36.52	91	36.31	37.50	-38	48,004	-0.08%
2019/05/14	41	35.34	45	35.61	35.00	-4	47,407	-0.01%
2019/05/13	28	35.30	81	35.44	35.80	-53	47,291	-0.11%
2019/05/10	188	34.50	199	34.85	34.40	-11	47,036	-0.02%	大買/大賣/
2019/05/09	161	34.24	61	34.40	33.80	100	46,479	0.22%	大買/
2019/05/08	40	34.14	80	35.06	35.60	-40	46,563	-0.09%
2019/05/07	43	34.18	79	34.34	34.55	-36	46,466	-0.08%
2019/05/06	196	32.81	7	32.76	33.05	189	46,278	0.41%	大買/鉅額交易
2019/05/03	55	34.85	95	34.96	34.80	-40	46,117	-0.09%
2019/05/02	47	34.04	115	34.16	34.40	-68	46,079	-0.15%	大賣/
2019/04/30	19	33.57	103	33.96	34.45	-84	46,322	-0.18%	大賣/
2019/04/29	64	33.53	44	33.07	32.50	20	45,976	0.04%
2019/04/26	50	36.36	50	36.33	36.05	0	45,347	0.00%
2019/04/25	51	37.53	51	37.68	37.95	0	44,961	0.00%
2019/04/24	34	38.11	42	37.54	37.95	-8	44,559	-0.02%
2019/04/23	29	36.87	16	36.81	36.25	13	44,060	0.03%
2019/04/22	25	37.64	20	37.60	37.60	5	44,178	0.01%
2019/04/19	10	37.82	12	37.92	37.60	-2	44,972	0.00%
2019/04/18	4	37.44	16	38.36	37.00	-12	44,786	-0.03%
2019/04/17	11	38.09	19	37.93	37.55	-8	46,337	-0.02%
2019/04/16	57	38.16	57	38.38	37.25	0	46,299	0.00%
2019/04/15	13	37.09	14	37.00	37.10	-1	46,543	0.00%
2019/04/12	68	36.81	67	36.81	36.70	1	47,031	0.00%
2019/04/11	73	36.74	85	36.55	36.25	-12	47,585	-0.03%
2019/04/10	94	36.60	114	36.63	36.00	-20	47,233	-0.04%	大賣/
2019/04/09	123	37.24	103	37.21	36.35	20	46,493	0.04%	大買/大賣/
2019/04/08	27	37.55	30	37.78	39.25	-3	46,201	-0.01%
2019/04/03	139	35.45	169	34.25	36.05	-30	44,730	-0.07%	大買/大賣/
2019/04/02	110	32.70	33	32.62	32.95	77	43,720	0.18%	大買/
2019/04/01	75	31.72	96	31.42	32.30	-21	43,301	-0.05%
2019/03/29	74	29.62	76	29.75	29.60	-2	41,989	0.00%
2019/03/28	28	29.42	27	29.59	29.90	1	41,685	0.00%
2019/03/27	61	29.50	70	29.61	29.65	-9	42,032	-0.02%
2019/03/26	177	29.44	126	29.04	28.80	51	42,145	0.12%	大買/大賣/
2019/03/25	9	29.33	5	29.85	30.30	4	41,759	0.01%
2019/03/22	18	30.00	2	29.80	29.85	16	42,580	0.04%
2019/03/21	41	29.90	31	30.12	30.15	10	43,142	0.02%
2019/03/20	149	29.54	199	29.63	29.20	-50	43,479	-0.11%	大買/大賣/
2019/03/19	78	28.41	56	27.92	27.80	22	43,091	0.05%
2019/03/18	52	27.27	80	27.55	28.45	-28	43,621	-0.06%
2019/03/15	6	26.28	12	26.16	25.90	-6	44,889	-0.01%
2019/03/14	22	25.34	27	25.49	25.45	-5	45,411	-0.01%
2019/03/13	0	0.00	1	25.10	24.90	-1	45,916	0.00%
2019/03/12	1	24.80	31	24.81	24.80	-30	46,127	-0.07%
2019/03/11	0	0.00	0.2	24.45	24.40	-0.2	46,637	0.00%
2019/03/08	5	24.81	6	24.82	24.90	-1	47,477	0.00%
2019/03/07	17	25.34	18	25.34	25.25	-1	48,383	0.00%
2019/03/06	9	24.77	5	24.87	24.65	4	48,546	0.01%
2019/03/05	7	24.76	22	24.80	24.60	-15	48,447	-0.03%
2019/03/04	15	25.89	37	25.25	26.25	-22	48,144	-0.05%
2019/02/27	6	24.21	7	24.14	24.10	-1	47,438	0.00%
2019/02/26	7	24.69	51	24.75	24.25	-44	47,534	-0.09%
2019/02/25	3	23.93	11	23.82	24.55	-8	47,565	-0.02%
2019/02/22	11	23.24	0	0.00	23.15	11	47,565	0.02%
2019/02/21	3.2	23.42	2	23.33	23.45	1.2	47,940	0.00%
2019/02/20	7	23.66	2	23.85	23.45	5	48,306	0.01%
2019/02/19	2	24.05	3	23.90	23.90	-1	49,978	0.00%
2019/02/18	50	24.27	14	23.80	23.70	36	51,142	0.07%
2019/02/15	7	23.77	1	24.00	24.20	6	51,091	0.01%
2019/02/14	1	24.50	16	24.20	24.20	-15	51,262	-0.03%
2019/02/13	8	24.01	31	24.08	24.10	-23	51,254	-0.04%
2019/02/12	4	23.78	52	23.72	23.50	-48	50,880	-0.09%
2019/02/11	14.4	23.11	19	23.19	23.25	-4.6	50,453	-0.01%
2019/01/30	14	22.85	15	22.87	22.50	-1	50,157	0.00%
2019/01/29	38	22.70	13	22.75	22.85	25	49,844	0.05%
2019/01/28	4	22.29	16	22.31	22.35	-12	49,256	-0.02%
2019/01/25	3	21.80	4	21.78	21.70	-1	48,865	0.00%
2019/01/24	12	21.43	84	21.64	21.60	-72	48,687	-0.15%
2019/01/23	12	20.99	11	21.24	21.15	1	48,309	0.00%
2019/01/22	48	21.31	12	21.26	21.35	36	48,270	0.07%
2019/01/21	11	22.20	21	22.21	22.10	-10	48,107	-0.02%
2019/01/18	2	21.90	32	21.89	22.15	-30	47,932	-0.06%
2019/01/17	0	0.00	11	21.78	21.45	-11	47,527	-0.02%
2019/01/16	4	21.36	57	21.37	21.55	-53	47,486	-0.11%
2019/01/15	60	21.24	63	21.10	21.10	-3	47,224	-0.01%
2019/01/14	42	20.87	52	21.17	21.05	-10	47,003	-0.02%
2019/01/11	152	21.29	77	21.54	21.20	75	46,587	0.16%	大買/
2019/01/10	51	21.93	52	22.23	22.10	-1	45,563	0.00%
2019/01/09	154	22.69	34	22.24	22.05	120	45,111	0.27%	大買/鉅額交易
2019/01/08	2.2	24.42	10	24.43	24.45	-7.8	43,553	-0.02%
2019/01/07	16	24.77	23	24.50	24.10	-7	43,384	-0.02%
2019/01/04	55.4	23.96	31	23.91	23.90	24.4	42,886	0.06%
2019/01/03	39	23.62	78	23.86	24.20	-39	42,612	-0.09%
2019/01/02	29	22.71	56	22.98	23.10	-27	42,096	-0.06%
2018/12/28	38	22.48	6	22.61	22.30	32	41,712	0.08%
2018/12/27	26	22.54	34	22.73	23.20	-8	41,775	-0.02%
2018/12/26	27	21.71	31	21.59	21.20	-4	40,818	-0.01%
2018/12/25	36	22.32	15	22.21	22.05	21	40,503	0.05%
2018/12/24	15	23.01	30	23.17	23.45	-15	40,305	-0.04%
2018/12/22	9	22.61	9	22.69	22.60	0	40,166	0.00%
2018/12/21	77	22.79	85	22.90	22.90	-8	40,995	-0.02%
2018/12/20	15	22.61	19	22.69	22.95	-4	40,686	-0.01%
2018/12/19	25	22.57	13	23.28	22.25	12	40,167	0.03%
2018/12/18	41	22.62	75	22.69	23.10	-34	40,020	-0.08%
2018/12/17	220	22.48	283	22.88	22.45	-63	39,933	-0.16%	大買/大賣/
2018/12/14	186	22.92	141	23.31	22.60	45	39,015	0.12%	大買/大賣/
2018/12/13	171	23.20	44	23.31	22.95	127	38,567	0.33%	大買/鉅額交易
2018/12/12	58	24.25	45	24.21	24.20	13	38,480	0.03%
2018/12/11	16	24.65	8	24.69	24.65	8	39,611	0.02%
2018/12/10	119	24.34	156	24.22	24.45	-37	39,067	-0.09%	大買/大賣/
2018/12/07	142	22.98	186	22.90	23.35	-44	37,090	-0.12%	大買/大賣/
2018/12/06	59	22.43	56	22.88	21.25	3	36,201	0.01%
2018/12/05	98	22.50	42	22.32	22.90	56	35,368	0.16%
2018/12/04	24	22.66	32	22.52	22.55	-8	35,143	-0.02%
2018/12/03	3	22.78	128	22.63	22.75	-125	34,558	-0.36%	大賣/鉅額交易
2018/11/30	61	21.39	65	21.29	21.15	-4	33,688	-0.01%
2018/11/29	21	20.49	36	20.30	20.00	-15	32,619	-0.05%
2018/11/28	3	19.97	78	19.96	19.95	-75	32,253	-0.23%
2018/11/27	94	19.80	45	19.24	20.00	49	32,012	0.15%
2018/11/26	8	18.94	0	0.00	18.75	8	31,484	0.03%
2018/11/23	19	18.63	35	18.72	18.70	-16	31,339	-0.05%
2018/11/22	23	19.30	25	18.86	18.65	-2	31,097	-0.01%
2018/11/21	7	19.99	30	19.96	20.05	-23	30,694	-0.07%
2018/11/20	9	19.85	28	19.96	19.95	-19	30,241	-0.06%
2018/11/19	5	19.80	3	19.72	19.80	2	30,093	0.01%
2018/11/16	101	19.71	124	19.60	19.65	-23	30,298	-0.08%	大買/大賣/
2018/11/15	44	18.28	160	18.50	18.70	-116	28,350	-0.41%	大賣/鉅額交易
2018/11/14	27	16.97	41	17.00	17.00	-14	26,927	-0.05%
2018/11/13	31	16.45	7	16.60	16.85	24	26,700	0.09%
2018/11/12	6	16.71	10	16.60	16.70	-4	26,521	-0.02%
2018/11/09	8	16.09	5	16.20	16.15	3	26,558	0.01%
2018/11/07	7	15.76	12	15.97	16.10	-5	27,035	-0.02%
2018/11/06	1	16.30	5	16.20	15.45	-4	27,593	-0.01%
2018/11/05	9	15.75	0	0.00	16.00	9	27,724	0.03%
2018/11/02	9	15.78	61	15.94	15.60	-52	28,102	-0.19%
2018/11/01	2	15.55	6	15.49	15.60	-4	27,894	-0.01%
2018/10/31	66	15.19	8	15.04	15.05	58	27,747	0.21%
2018/10/30	16	14.50	70	14.41	14.65	-54	27,564	-0.20%
2018/10/29	58	15.20	47	15.00	14.60	11	27,263	0.04%
2018/10/26	0	0.00	5	15.85	15.90	-5	26,957	-0.02%
2018/10/25	24	15.90	18	16.03	16.00	6	26,810	0.02%
2018/10/24	0	0.00	8	16.29	16.45	-8	26,656	-0.03%
2018/10/23	5	16.00	5	16.30	16.00	0	26,467	0.00%
2018/10/19	22	16.03	15	16.07	16.20	7	26,532	0.03%
2018/10/18	5	16.30	2	16.25	16.60	3	26,337	0.01%
2018/10/17	6	16.21	2	16.18	16.05	4	26,163	0.02%
2018/10/16	0	0.00	1	16.40	15.85	-1	25,958	0.00%
2018/10/15	66	16.30	0	0.00	16.30	66	25,623	0.26%
2018/10/12	21	16.06	20	16.24	16.45	1	25,490	0.00%
2018/10/11	11	16.03	2	16.18	15.80	9	25,153	0.04%
2018/10/09	44	18.34	17	18.39	17.55	27	24,461	0.11%
2018/10/08	13	18.84	52	19.13	19.20	-39	23,636	-0.16%
2018/10/05	142	18.48	17	18.86	18.65	125	23,400	0.53%	大買/鉅額交易
2018/10/04	4	19.24	0	0.00	19.15	4	22,736	0.02%
2018/10/02	4	19.60	4	19.65	19.55	0	22,337	0.00%
2018/10/01	2	20.18	18	20.06	20.15	-16	21,979	-0.07%
2018/09/28	59	20.27	57	20.25	20.05	2	21,947	0.01%
2018/09/27	1	19.50	46	19.87	19.55	-45	21,033	-0.21%
2018/09/26	15	19.93	5	20.06	20.00	10	20,762	0.05%
2018/09/25	46	20.15	18	20.08	20.30	28	20,528	0.14%
2018/09/21	104	19.20	2	19.35	19.10	102	19,851	0.51%	大買/鉅額交易
2018/09/20	32	19.77	5	19.92	19.75	27	18,981	0.14%
2018/09/19	55	20.16	119.1	20.11	19.70	-64.1	18,655	-0.34%	大賣/
2018/09/18	45	19.93	131	19.96	19.85	-86	18,040	-0.48%	大賣/
2018/09/17	45	20.03	75	20.10	20.05	-30	17,160	-0.17%
2018/09/14	7	18.81	34	18.73	19.00	-27	14,851	-0.18%
2018/09/13	20	18.33	39	18.28	18.15	-19	14,092	-0.13%
2018/09/12	3	18.03	16	18.08	18.15	-13	13,716	-0.09%
2018/09/07	1	17.80	5	17.81	17.60	-4	15,843	-0.03%
2018/09/06	6	18.15	4	18.33	18.00	2	16,187	0.01%
2018/09/05	1	18.30	38	18.31	18.20	-37	16,433	-0.23%
2018/09/04	30	18.17	4	18.14	18.10	26	16,252	0.16%
2018/09/03	2	18.05	52	17.55	17.75	-50	15,655	-0.32%
2018/08/30	0	0.00	5	17.80	17.80	-5	15,546	-0.03%
2018/08/29	0	0.00	1	17.85	17.85	-1	15,551	-0.01%
2018/08/28	0	0.00	42	18.25	18.00	-42	15,641	-0.27%
2018/08/27	11	17.90	1	17.95	17.95	10	15,741	0.06%
2018/08/24	2	18.03	62	17.92	18.00	-60	15,638	-0.38%
2018/08/23	78	18.08	11	18.02	18.20	67	15,332	0.44%
2018/08/21	6	16.98	1	17.15	17.15	5	14,688	0.03%
2018/08/20	2	17.15	3	17.20	17.00	-1	14,688	-0.01%
2018/08/17	29.1	17.68	27	17.91	17.60	2.1	14,521	0.01%
2018/08/16	10	17.74	22	17.80	17.85	-12	14,172	-0.08%
2018/08/15	9	17.30	48	17.42	17.25	-39	13,676	-0.29%
2018/08/14	24	17.35	16	17.38	17.40	8	13,305	0.06%
2018/08/13	85	17.17	59	17.30	17.10	26	13,070	0.20%
2018/08/10	3	16.70	1	16.80	16.65	2	12,408	0.02%
2018/08/09	21	16.82	20	16.81	17.00	1	12,170	0.01%
2018/08/08	2	16.10	5	16.10	16.10	-3	11,779	-0.03%
2018/08/07	0	0.00	2	16.15	16.20	-2	12,010	-0.02%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	5	15.95	0	0.00	16.10	5	12,175	0.04%
2018/08/02	1	16.35	1	16.00	15.95	0	12,278	0.00%
2018/07/31	0	0.00	3	16.45	16.25	-3	12,376	-0.02%
2018/07/30	2	16.30	0	0.00	16.40	2	12,401	0.02%
2018/07/27	2	16.35	15	16.50	16.70	-13	12,434	-0.10%
2018/07/26	0	0.00	2	16.45	16.35	-2	12,468	-0.02%
2018/07/25	1	16.50	0	0.00	16.55	1	12,586	0.01%
2018/07/24	0	0.00	3	16.50	16.50	-3	12,665	-0.02%
2018/07/23	4	16.35	0	0.00	16.40	4	12,732	0.03%
2018/07/20	3	16.48	0	0.00	16.40	3	12,842	0.02%
2018/07/19	0	0.00	4	16.54	16.45	-4	13,167	-0.03%
2018/07/17	1	16.10	3	16.10	16.10	-2	13,385	-0.01%
2018/07/16	2	16.20	6	16.25	16.20	-4	13,548	-0.03%
2018/07/13	0	0.00	1	16.15	16.20	-1	13,757	-0.01%
2018/07/10	3	16.13	3	15.98	15.95	0	13,873	0.00%
2018/07/09	2	15.50	0	0.00	15.50	2	13,935	0.01%
2018/07/06	2	15.40	0	0.00	15.40	2	14,054	0.01%
2018/07/05	3	15.95	0	0.00	16.15	3	13,880	0.02%
2018/07/04	5	15.98	5	15.93	15.85	0	13,881	0.00%
2018/07/03	3	16.10	7	16.14	15.80	-4	13,830	-0.03%
2018/07/02	2	16.40	0	0.00	16.20	2	13,791	0.01%
2018/06/29	1	16.40	1	16.35	16.30	0	13,797	0.00%
2018/06/26	1	16.40	1	16.40	16.40	0	13,846	0.00%
2018/06/25	0	0.00	3	16.93	16.90	-3	13,926	-0.02%
2018/06/22	0	0.00	3	16.98	16.90	-3	14,169	-0.02%
2018/06/20	2	17.15	5	17.15	17.20	-3	14,345	-0.02%
2018/06/19	2	17.80	2	17.63	17.40	0	14,405	0.00%
2018/06/15	96	18.68	11	18.41	17.70	85	14,212	0.60%
2018/06/12	0	0.00	1	17.25	17.05	-1	11,916	-0.01%
2018/06/08	4	17.13	0	0.00	17.15	4	12,277	0.03%
2018/06/05	1	17.30	0	0.00	17.25	1	12,917	0.01%
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/29	2	17.10	0	0.00	17.05	2	13,743	0.01%
2018/05/18	0	0.00	1	17.05	17.05	-1	16,817	-0.01%
2018/05/17	10	17.60	0	0.00	17.50	10	17,382	0.06%
2018/05/16	0	0.00	3	17.50	17.50	-3	17,687	-0.02%
2018/05/15	1	17.60	0	0.00	17.35	1	18,190	0.01%
2018/05/10	3	17.15	3	17.35	17.35	0	20,996	0.00%
2018/05/08	2	17.20	0	0.00	17.20	2	24,181	0.01%
2018/05/03	4	17.25	4	17.15	17.25	0	28,152	0.00%
2018/05/02	0	0.00	1	17.05	17.05	-1	29,687	0.00%
2018/04/27	14	16.39	3	16.40	16.50	11	30,038	0.04%
2018/04/25	0	0.00	3	16.60	16.80	-3	30,650	-0.01%
2018/04/24	2	17.00	0	0.00	16.90	2	30,719	0.01%
2018/04/17	0	0.00	2	18.40	18.05	-2	31,653	-0.01%
2018/04/13	10	19.00	0	0.00	18.75	10	32,570	0.03%
2018/04/09	0	0.00	1	18.30	18.15	-1	32,971	0.00%
2018/03/31	0	0.00	1	19.00	18.85	-1	33,427	0.00%
2018/03/30	0	0.00	4	18.91	18.85	-4	33,583	-0.01%
2018/03/27	4	19.10	0	0.00	19.65	4	33,767	0.01%
2018/03/26	2	18.90	0	0.00	18.90	2	33,654	0.01%
2018/03/23	5	18.62	0	0.00	18.70	5	33,972	0.01%
2018/03/22	6	19.55	0	0.00	19.20	6	34,072	0.02%
2018/03/21	10	20.20	1	19.90	19.95	9	34,411	0.03%
2018/03/20	0	0.00	5	19.94	20.05	-5	34,540	-0.01%
2018/03/19	0	0.00	1	19.95	19.80	-1	34,878	0.00%
2018/03/16	6	20.08	2	20.13	19.75	4	35,823	0.01%
2018/03/15	1	20.35	7	20.20	20.05	-6	36,500	-0.02%
2018/03/13	16	20.24	12	20.23	20.15	4	36,428	0.01%
2018/03/09	2	19.68	0	0.00	19.55	2	36,757	0.01%
2018/03/08	10	19.63	7	19.71	19.80	3	36,560	0.01%
2018/03/07	2	19.10	5	19.20	19.10	-3	35,992	-0.01%
2018/03/06	3	19.27	0	0.00	19.25	3	35,838	0.01%
2018/03/02	23	19.64	0	0.00	19.55	23	35,579	0.06%
2018/03/01	5	20.52	1	20.15	20.15	4	35,353	0.01%
2018/02/27	2	20.03	0	0.00	20.20	2	34,992	0.01%
2018/02/26	12	20.22	12	19.95	19.90	0	34,738	0.00%
2018/02/23	2	20.23	3.2	20.37	20.20	-1.2	34,638	0.00%
2018/02/22	26	20.36	15	20.46	20.60	11	34,304	0.03%
2018/02/21	7	19.79	11	19.64	19.90	-4	33,667	-0.01%
2018/02/12	2	19.35	2	19.45	18.50	0	33,096	0.00%
2018/02/09	5	18.65	0	0.00	19.00	5	32,711	0.02%
2018/02/08	1	18.70	1	18.65	18.70	0	32,221	0.00%
2018/02/07	3	19.68	5	19.73	19.35	-2	31,995	-0.01%
2018/02/06	14	19.25	5	20.20	19.05	9	31,452	0.03%
2018/02/05	31	20.81	3	20.58	21.00	28	30,419	0.09%
2018/02/02	4	21.05	1	20.75	20.90	3	29,702	0.01%
2018/02/01	6	21.35	2	21.15	21.10	4	28,889	0.01%
2018/01/31	25.2	20.45	46	21.03	21.20	-20.8	28,550	-0.07%
2018/01/30	24	20.16	24	19.72	19.60	0	26,485	0.00%
2018/01/29	20	19.31	37	19.30	19.80	-17	25,279	-0.07%
2018/01/26	18	18.99	0	0.00	18.55	18	24,190	0.07%
2018/01/25	5	18.60	18	18.52	18.60	-13	23,074	-0.06%
2018/01/24	2	17.35	0	0.00	17.30	2	21,455	0.01%
2018/01/23	5	17.55	5	17.40	17.70	0	21,151	0.00%
2018/01/22	0	0.00	2	17.45	17.15	-2	20,782	-0.01%
2018/01/19	6	18.03	13	18.08	17.85	-7	20,467	-0.03%
2018/01/18	1	18.00	22	17.95	17.85	-21	19,948	-0.11%
2018/01/17	2	17.85	36	17.98	17.90	-34	19,607	-0.17%
2018/01/15	24	17.35	0	0.00	17.10	24	18,568	0.13%
2018/01/12	0	0.00	2	17.50	17.50	-2	18,286	-0.01%
2018/01/11	0	0.00	3	17.20	17.30	-3	17,938	-0.02%
2018/01/10	0	0.00	7	17.25	16.85	-7	17,791	-0.04%
2018/01/09	1	17.50	20	17.67	17.30	-19	17,540	-0.11%
2018/01/08	1	17.15	6	17.15	17.15	-5	16,729	-0.03%
2018/01/05	7	17.00	0	0.00	16.90	7	16,330	0.04%
2018/01/04	0	0.00	5	16.55	16.65	-5	16,125	-0.03%
2018/01/03	26	16.67	1	16.65	16.60	25	16,023	0.16%