欣興 (3037)-統一-新營券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
148.0
漲跌
--
漲幅
0.00%
成交量
6,110張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	9	148.00	9	149.50	148.00	0	19,433	0.00%
2024/12/10	11.1	148.37	11	150.23	148.00	0.1	19,491	0.00%
2024/12/09	15	148.73	12	149.13	148.50	3	19,668	0.02%
2024/12/06	22	152.70	2	155.00	151.50	20	19,620	0.10%
2024/12/05	3	152.00	14	152.96	153.50	-11	19,624	-0.06%
2024/12/04	4	150.00	16	150.97	150.00	-12	19,623	-0.06%
2024/12/03	19	149.32	3	150.17	149.00	16	20,089	0.08%
2024/12/02	9	149.56	6	150.33	148.50	3	20,232	0.01%
2024/11/29	6	148.25	16	149.91	149.00	-10	20,304	-0.05%
2024/11/28	10.1	146.45	1	147.50	147.00	9.1	20,607	0.04%
2024/11/27	16.1	152.83	0	0.00	150.00	16.1	20,552	0.08%
2024/11/21	0	0.00	2	161.00	160.50	-2	20,395	-0.01%
2024/11/20	2	157.75	0	0.00	157.50	2	20,772	0.01%
2024/11/18	9.1	157.67	4	158.88	159.00	5.1	20,926	0.02%
2024/11/15	3.2	165.47	3	163.50	163.50	0.2	20,839	0.00%
2024/11/14	1	166.00	2	167.00	166.00	-1	20,901	0.00%
2024/11/13	3.1	168.50	1	170.50	169.50	2.1	20,831	0.01%
2024/11/12	1.1	168.64	62	169.32	167.50	-60.9	20,815	-0.29%
2024/11/11	4	171.00	0	0.00	170.50	4	20,828	0.02%
2024/11/08	46	177.51	4	174.75	174.00	42	21,071	0.20%
2024/11/07	20	171.00	5.2	172.78	176.50	14.9	21,269	0.07%
2024/11/06	0	0.00	1	165.50	166.00	-1	20,755	0.00%
2024/11/05	1	165.50	0	0.00	165.00	1	21,244	0.00%
2024/11/04	2	165.25	1	163.50	163.50	1	21,895	0.00%
2024/11/01	4	160.38	5	162.90	166.00	-1	22,040	0.00%
2024/10/30	10.1	160.03	9	163.50	161.50	1.1	22,421	0.00%
2024/10/29	0	162.00	1	164.50	163.50	-1	22,285	0.00%
2024/10/28	8	163.94	1	166.00	166.00	7	22,475	0.03%
2024/10/25	0	0.00	1	164.50	166.00	-1	22,380	0.00%
2024/10/24	0	162.00	0.5	166.00	161.50	-0.5	22,391	0.00%
2024/10/23	4.5	166.47	3.5	165.86	167.50	1	22,264	0.00%
2024/10/22	3	161.67	11	162.55	163.50	-8	21,834	-0.04%
2024/10/21	0	0.00	46	148.97	151.50	-46	21,120	-0.22%
2024/10/18	51.1	145.92	22	144.55	144.50	29.1	21,318	0.14%
2024/10/17	17	146.26	22	147.00	147.00	-5	22,021	-0.02%
2024/10/16	17	143.21	0	0.00	142.50	17	22,878	0.07%
2024/10/15	2	143.50	4	144.88	145.00	-2	23,313	-0.01%
2024/10/14	1	140.50	64	143.41	143.50	-63	23,554	-0.27%
2024/10/11	16	141.66	0	0.00	141.00	16	24,641	0.06%
2024/10/09	50.1	142.50	99	142.96	142.50	-48.9	25,543	-0.19%
2024/10/08	17.1	138.26	2	137.75	137.00	15.1	25,531	0.06%
2024/10/07	12	140.88	0	0.00	141.50	12	25,436	0.05%
2024/10/04	11	141.82	1	142.00	140.50	10	25,323	0.04%
2024/10/01	21.1	144.07	6	144.75	144.50	15.1	25,282	0.06%
2024/09/30	16.3	145.98	8	147.63	144.00	8.3	25,448	0.03%
2024/09/27	51	150.46	43	152.65	149.00	8	25,284	0.03%
2024/09/26	34	146.93	14	148.71	146.50	20	24,848	0.08%
2024/09/25	7	146.79	7	149.07	146.50	0	24,635	0.00%
2024/09/24	12	145.50	6	145.50	145.00	6	24,591	0.02%
2024/09/23	0	0.00	5	149.00	149.50	-5	24,588	-0.02%
2024/09/20	10	149.30	13	150.46	147.00	-3	24,696	-0.01%
2024/09/19	3	142.50	16	146.22	147.00	-13	24,844	-0.05%
2024/09/18	16.1	144.80	8	142.81	143.00	8.1	24,724	0.03%
2024/09/16	5.1	146.80	0	0.00	146.50	5.1	24,728	0.02%
2024/09/13	8	147.38	17	148.26	147.50	-9	24,686	-0.04%
2024/09/12	2.1	146.17	19	144.79	146.00	-17	24,681	-0.07%
2024/09/11	5.1	138.73	0	0.00	138.00	5.1	24,694	0.02%
2024/09/10	21	140.05	5	139.30	139.50	16	24,617	0.06%
2024/09/06	4	142.50	1	142.50	142.50	3	24,499	0.01%
2024/09/05	1	143.50	0	0.00	142.00	1	24,483	0.00%
2024/09/04	23.3	145.11	11	143.19	143.00	12.3	24,257	0.05%
2024/09/03	24.2	159.27	11	163.05	156.50	13.2	23,799	0.06%
2024/09/02	5	162.90	9	163.67	162.50	-4	23,601	-0.02%
2024/08/30	10	165.20	4	166.50	163.50	6	23,475	0.03%
2024/08/29	11	160.86	22	161.05	164.50	-11	23,167	-0.05%
2024/08/28	14	158.68	4	158.88	159.00	10	23,000	0.04%
2024/08/27	10.1	158.90	4	159.38	160.00	6.1	23,160	0.03%
2024/08/26	2.2	162.23	1	162.00	160.50	1.2	23,199	0.01%
2024/08/23	17	159.06	18	160.31	162.50	-1	23,622	0.00%
2024/08/22	9	160.15	48.6	157.62	161.50	-39.6	23,427	-0.17%
2024/08/21	29.5	154.31	5	156.20	153.00	24.5	23,030	0.11%
2024/08/20	5	160.20	27	159.30	158.00	-22	22,823	-0.10%
2024/08/19	8.3	157.54	9	158.78	158.50	-0.7	23,026	0.00%
2024/08/16	30	159.95	32	161.88	159.50	-2	22,913	-0.01%
2024/08/15	6.2	157.53	3	158.83	157.00	3.2	22,745	0.01%
2024/08/14	30	158.73	23	158.80	159.50	7	22,740	0.03%
2024/08/13	15.1	158.70	5	159.00	157.50	10.1	22,492	0.04%
2024/08/12	8	157.81	6.1	159.18	158.00	1.9	22,332	0.01%
2024/08/09	8	148.50	21	150.12	148.00	-13	21,957	-0.06%
2024/08/08	17	143.47	10	144.30	144.00	7	21,286	0.03%
2024/08/07	17	147.12	20	147.10	148.50	-3	21,067	-0.01%
2024/08/06	13.4	140.38	5	144.10	140.50	8.4	20,530	0.04%
2024/08/05	14.8	150.63	5.1	151.70	149.50	9.7	19,877	0.05%
2024/08/02	17.5	170.47	6	174.58	166.00	11.5	19,732	0.06%
2024/08/01	17.1	184.96	10	187.55	183.00	7.1	18,945	0.04%
2024/07/31	7.4	177.16	4	178.13	179.50	3.4	18,559	0.02%
2024/07/30	4.1	180.36	22	180.30	183.50	-17.9	18,102	-0.10%
2024/07/29	24.4	183.55	4	187.63	181.00	20.4	17,876	0.11%
2024/07/26	2.1	190.67	7	189.71	191.00	-4.9	17,568	-0.03%
2024/07/23	10	197.00	22.2	195.65	194.50	-12.2	17,259	-0.07%
2024/07/22	22.1	191.61	20	194.78	190.50	2.1	16,850	0.01%
2024/07/19	43.4	194.69	5	193.51	192.50	38.3	16,917	0.23%
2024/07/18	11.3	209.11	7	209.91	205.00	4.3	16,420	0.03%
2024/07/17	16	209.87	17.8	210.49	215.50	-1.8	15,594	-0.01%
2024/07/16	4	196.13	2.2	197.76	198.00	1.9	14,514	0.01%
2024/07/15	17.1	192.37	16	192.41	191.00	1.1	14,212	0.01%
2024/07/12	17.2	190.81	19.4	191.96	190.00	-2.3	13,917	-0.02%
2024/07/11	1	181.01	37.3	186.29	189.50	-36.2	12,970	-0.28%
2024/07/10	1.4	174.87	0	0.00	175.50	1.4	12,109	0.01%
2024/07/09	1.2	177.17	0	0.00	177.00	1.2	12,123	0.01%
2024/07/08	1	180.50	2	180.50	181.00	-1	12,047	-0.01%
2024/07/05	9.1	178.67	1	183.00	178.50	8.1	12,023	0.07%
2024/07/04	13	182.04	5	184.00	181.50	8	11,895	0.07%
2024/07/03	5	181.00	0	0.00	183.00	5	11,776	0.04%
2024/07/02	2.1	178.95	0	0.00	178.50	2.1	12,002	0.02%
2024/07/01	1	179.50	1	179.00	179.50	0	11,973	0.00%
2024/06/28	0	0.00	6	179.25	180.00	-6	12,007	-0.05%
2024/06/27	0.2	179.00	0	0.00	178.50	0.2	12,057	0.00%
2024/06/26	1	180.00	0	0.00	180.00	1	12,049	0.01%
2024/06/25	11.4	181.22	0	0.00	180.00	11.4	11,969	0.10%
2024/06/24	3	185.83	1	187.00	186.00	2	11,774	0.02%
2024/06/21	1	186.50	1	189.00	187.00	0	12,071	0.00%
2024/06/20	0	0.00	2	191.00	190.50	-2	12,069	-0.02%
2024/06/19	2	193.25	1	190.00	189.00	1	12,276	0.01%
2024/06/18	1	190.50	10	188.50	190.00	-9	12,640	-0.07%
2024/06/17	2	183.25	5	184.30	184.00	-3	13,040	-0.02%
2024/06/14	4.1	182.78	3	183.83	182.50	1.1	13,658	0.01%
2024/06/13	6	185.17	0	0.00	184.00	6	14,080	0.04%
2024/06/12	1	187.50	2	185.75	185.50	-1	14,206	-0.01%
2024/06/11	5	182.80	2	183.50	182.50	3	14,181	0.02%
2024/06/07	4.1	184.63	1	184.00	184.00	3.1	14,261	0.02%
2024/06/06	0	188.50	6	190.67	187.50	-6	14,334	-0.04%
2024/06/05	9	185.33	0	0.00	185.50	9	14,363	0.06%
2024/06/04	1	187.00	0	0.00	187.50	1	14,544	0.01%
2024/06/03	5	190.00	9.2	191.88	188.50	-4.2	14,621	-0.03%
2024/05/31	9.1	185.56	3	185.83	182.50	6.1	14,691	0.04%
2024/05/30	7.1	187.37	3	188.50	187.50	4.1	14,557	0.03%
2024/05/29	8	193.07	5.3	199.42	191.00	2.7	14,548	0.02%
2024/05/27	0	0.00	1.1	188.73	192.00	-1.1	14,502	-0.01%
2024/05/24	1	188.00	2	188.00	189.00	-1	15,438	-0.01%
2024/05/23	0	0.00	17.2	188.81	191.00	-17.2	15,954	-0.11%
2024/05/20	10	180.00	0	0.00	180.50	10	16,176	0.06%
2024/05/16	6.1	184.16	2	183.00	183.00	4.1	17,068	0.02%
2024/05/14	1.1	184.09	0	0.00	183.50	1.1	17,191	0.01%
2024/05/13	0.1	186.00	0	0.00	186.50	0.1	17,219	0.00%
2024/05/10	0	0.00	2.2	189.10	190.00	-2.2	17,236	-0.01%
2024/05/09	0	0.00	0.1	191.00	190.50	-0.1	17,221	0.00%
2024/05/08	0	0.00	17	187.35	189.00	-17	17,053	-0.10%
2024/05/07	3	181.50	0	0.00	182.00	3	16,965	0.02%
2024/05/06	1	179.00	11	182.91	184.00	-10	17,182	-0.06%
2024/05/03	4.1	178.23	0	0.00	176.00	4.1	17,232	0.02%
2024/05/02	3	178.50	7	179.93	178.00	-4	17,587	-0.02%
2024/04/30	0	0.00	3	184.67	182.00	-3	17,726	-0.02%
2024/04/26	5	182.80	1	182.50	182.50	4	18,070	0.02%
2024/04/25	14	185.93	6	188.50	184.00	8	18,192	0.04%
2024/04/24	6	178.00	14.5	186.93	187.00	-8.5	17,703	-0.05%
2024/04/23	3	170.33	1	170.00	170.00	2	17,511	0.01%
2024/04/22	0.2	168.00	0	0.00	167.50	0.2	17,483	0.00%
2024/04/19	7.5	174.60	11	172.50	170.00	-3.6	17,462	-0.02%
2024/04/18	1	176.50	1	178.00	178.50	0	17,256	0.00%
2024/04/17	1	176.00	1	178.50	179.00	0	17,275	0.00%
2024/04/16	2.4	177.51	3	177.00	177.00	-0.7	17,189	0.00%
2024/04/15	2.6	184.00	3	184.00	182.50	-0.4	17,092	0.00%
2024/04/12	0	0.00	2	192.50	194.00	-2	16,828	-0.01%
2024/04/11	1	189.50	4	190.50	192.50	-3	16,964	-0.02%
2024/04/10	2.2	192.02	0	0.00	191.50	2.2	17,078	0.01%
2024/04/09	8	194.31	0	0.00	193.50	8	17,147	0.05%
2024/04/08	0	0.00	9.1	198.73	199.00	-9.1	17,073	-0.05%
2024/04/03	2	190.50	0	0.00	192.00	2	16,814	0.01%
2024/04/02	2	194.00	0	0.00	193.50	2	16,766	0.01%
2024/04/01	3	195.33	4	195.25	193.00	-1	16,727	-0.01%
2024/03/29	0	0.00	0	193.50	191.00	0	16,622	0.00%
2024/03/27	0	190.00	0	0.00	191.50	0	16,503	0.00%
2024/03/26	3.1	197.29	14	198.96	190.00	-10.9	16,579	-0.07%
2024/03/25	8	196.94	6	198.25	198.00	2	16,372	0.01%
2024/03/22	32	197.63	13	199.38	200.00	19	16,352	0.12%
2024/03/21	3	201.00	29	201.02	200.00	-26	16,283	-0.16%
2024/03/20	6	195.25	11	196.59	196.50	-5	16,104	-0.03%
2024/03/19	6	190.83	8.1	192.81	192.50	-2.1	15,743	-0.01%
2024/03/18	4	181.63	19.2	178.88	187.00	-15.2	15,167	-0.10%
2024/03/15	6.1	173.57	6	174.08	172.00	0.1	14,782	0.00%
2024/03/14	1	177.50	0	0.00	177.50	1	14,960	0.01%
2024/03/13	8	178.06	0	0.00	177.50	8	14,974	0.05%
2024/03/12	0	0.00	1.1	181.91	182.00	-1.1	14,884	-0.01%
2024/03/11	2	174.00	8	176.88	177.00	-6	14,746	-0.04%
2024/03/08	2.7	173.06	12	176.25	173.50	-9.3	14,819	-0.06%
2024/03/07	6.1	174.40	0	0.00	172.50	6.1	14,725	0.04%
2024/03/06	16	173.97	12	174.17	174.00	4	14,683	0.03%
2024/03/05	1	179.00	0	0.00	178.00	1	14,731	0.01%
2024/03/04	1	180.50	1	181.50	180.50	0	14,948	0.00%
2024/03/01	0.1	179.00	6	178.50	178.00	-5.9	15,050	-0.04%
2024/02/29	18.1	176.55	7	177.21	179.50	11.1	14,991	0.07%
2024/02/27	8.2	182.44	4	182.75	179.00	4.2	14,636	0.03%
2024/02/26	3	193.83	2	194.50	196.00	1	13,782	0.01%
2024/02/23	0	0.00	3	188.33	188.00	-3	13,574	-0.02%
2024/02/22	0.1	187.50	0	0.00	189.00	0.1	13,899	0.00%
2024/02/21	1	192.00	0	0.00	189.50	1	13,926	0.01%
2024/02/20	0	190.50	0	0.00	190.50	0	13,945	0.00%
2024/02/19	0	0.00	9.8	189.62	192.50	-9.8	13,727	-0.07%
2024/02/16	0	0.00	7	181.50	182.00	-7	13,206	-0.05%
2024/02/15	3	177.17	4.3	180.70	180.50	-1.3	13,208	-0.01%
2024/02/05	4	176.75	0	0.00	176.50	4	13,201	0.03%
2024/01/31	0	0.00	1	177.50	176.00	-1	13,263	-0.01%
2024/01/26	1	175.00	1	171.50	171.50	0	13,187	0.00%
2024/01/25	2	174.50	9.1	174.77	175.50	-7.1	13,195	-0.05%
2024/01/24	6.1	169.84	2	171.25	169.50	4.1	12,861	0.03%
2024/01/23	1	174.50	0	0.00	174.50	1	12,765	0.01%
2024/01/22	1	174.50	0	0.00	175.00	1	12,782	0.01%
2024/01/18	0	0.00	1	157.50	157.00	-1	12,858	-0.01%
2024/01/17	1.1	159.91	0	0.00	158.50	1.1	12,936	0.01%
2024/01/16	0	0.00	4	162.00	162.00	-4	13,170	-0.03%
2024/01/15	3	158.83	3	161.33	159.50	0	13,188	0.00%
2024/01/12	4	159.50	0	0.00	159.00	4	13,212	0.03%
2024/01/11	1	161.00	1	163.00	160.50	0	13,277	0.00%
2024/01/10	3	161.33	6	161.92	162.50	-3	13,469	-0.02%
2024/01/09	3	163.00	4	164.88	162.50	-1	13,506	-0.01%
2024/01/08	1.1	161.91	2	162.50	161.00	-0.9	13,686	-0.01%
2024/01/05	3.1	161.65	11	163.36	160.00	-7.9	13,824	-0.06%
2024/01/04	4.2	165.89	0	0.00	164.50	4.2	13,724	0.03%
2024/01/03	2	169.75	0	0.00	170.00	2	13,823	0.01%
2024/01/02	2	173.00	0	0.00	173.00	2	13,782	0.01%
2023/12/29	0.1	176.00	2	176.00	176.00	-1.9	13,827	-0.01%
2023/12/27	0	0.00	1	178.00	178.00	-1	13,959	-0.01%
2023/12/26	0	0.00	11	177.50	177.50	-11	14,136	-0.08%
2023/12/25	0	0.00	2.2	175.96	175.00	-2.2	14,217	-0.02%
2023/12/22	1	175.00	0	0.00	175.00	1	14,389	0.01%
2023/12/21	2	170.50	7	175.43	179.00	-5	14,380	-0.03%
2023/12/20	3.1	174.00	5	176.30	173.00	-1.9	14,324	-0.01%
2023/12/19	2	174.50	2	176.75	174.50	0	14,450	0.00%
2023/12/18	3	178.00	0	0.00	176.00	3	14,520	0.02%
2023/12/15	4	180.88	3.5	182.43	182.00	0.5	14,636	0.00%
2023/12/14	0	0.00	2	179.50	180.50	-2	14,685	-0.01%
2023/12/12	1	177.50	2	176.00	176.00	-1	15,164	-0.01%
2023/12/11	0	0.00	3	178.67	178.00	-3	15,193	-0.02%
2023/12/08	2	173.00	0	0.00	174.50	2	14,950	0.01%
2023/12/06	0	170.50	0	0.00	170.00	0	15,083	0.00%
2023/12/05	1	172.00	2	171.50	171.50	-1	15,110	-0.01%
2023/12/04	0.5	173.00	0	0.00	177.00	0.5	14,993	0.00%
2023/12/01	0	0.00	1	176.00	176.00	-1	14,991	-0.01%
2023/11/30	3	174.67	2	176.25	177.00	1	14,954	0.01%
2023/11/29	4	174.00	6	173.50	175.00	-2	14,807	-0.01%
2023/11/24	1	169.00	1	167.00	167.00	0	14,773	0.00%
2023/11/23	1	169.00	1	168.00	168.00	0	15,109	0.00%
2023/11/22	1	170.50	0	0.00	171.00	1	15,101	0.01%
2023/11/21	2	166.00	13	168.38	168.50	-11	15,184	-0.07%
2023/11/17	1	157.00	9	158.44	159.00	-8	15,336	-0.05%
2023/11/16	1	156.00	1	154.00	155.00	0	15,363	0.00%
2023/11/15	2	155.25	1	157.00	154.50	1	15,352	0.01%
2023/11/14	1	153.00	0	0.00	153.00	1	15,321	0.01%
2023/11/13	0	0.00	1	156.50	156.00	-1	15,446	-0.01%
2023/11/09	1	152.50	1	153.50	154.50	0	15,603	0.00%
2023/11/07	1	155.00	0	0.00	153.50	1	15,824	0.01%
2023/11/06	1	155.50	1	158.00	158.00	0	16,019	0.00%
2023/11/03	5	152.00	12	154.29	155.50	-7	16,388	-0.04%
2023/11/02	7	150.64	9	149.06	151.00	-2	16,370	-0.01%
2023/10/31	12.2	145.34	4	144.00	143.00	8.2	16,639	0.05%
2023/10/30	4	146.13	4	147.25	145.50	0	17,143	0.00%
2023/10/27	34.2	147.47	7	149.29	147.00	27.2	17,194	0.16%
2023/10/26	11.2	150.02	35	149.69	149.00	-23.8	17,353	-0.14%
2023/10/25	13	157.85	11	159.55	157.00	2	17,380	0.01%
2023/10/24	6.4	154.82	11	154.86	157.00	-4.6	17,972	-0.03%
2023/10/23	4.1	158.77	2	160.25	158.50	2.1	18,580	0.01%
2023/10/20	2.1	156.76	2	160.00	161.00	0.1	19,659	0.00%
2023/10/19	2	157.50	3	159.17	160.00	-1	20,246	0.00%
2023/10/18	5.2	162.46	4	161.50	160.00	1.2	20,714	0.01%
2023/10/17	2	166.50	3	168.33	166.50	-1	21,177	0.00%
2023/10/16	1.3	166.69	3	164.67	164.50	-1.7	22,565	-0.01%
2023/10/13	10.2	169.50	5	170.80	169.00	5.2	23,739	0.02%
2023/10/12	1	170.50	1	172.00	171.50	0	24,128	0.00%
2023/10/11	2	174.00	1	171.50	171.50	1	24,906	0.00%
2023/10/06	2.1	172.71	3	171.83	172.50	-0.9	25,550	0.00%
2023/10/05	0	0.00	3	172.50	172.50	-3	25,793	-0.01%
2023/10/04	6.1	172.93	0	0.00	174.00	6.1	25,809	0.02%
2023/10/03	2	177.00	0	0.00	175.50	2	25,840	0.01%
2023/10/02	0	0.00	2	179.50	178.50	-2	26,042	-0.01%
2023/09/28	2.1	173.57	0	0.00	173.50	2.1	26,337	0.01%
2023/09/27	0.1	173.50	1	173.50	173.50	-0.9	26,484	0.00%
2023/09/25	1.1	177.09	3	178.83	178.50	-1.9	26,596	-0.01%
2023/09/22	8.1	176.57	3	178.17	181.00	5.1	26,579	0.02%
2023/09/21	3	180.50	1	181.50	180.50	2	26,499	0.01%
2023/09/20	2	184.00	0	0.00	183.50	2	26,558	0.01%
2023/09/18	3.1	185.00	1	184.00	184.50	2.1	26,467	0.01%
2023/09/15	2	189.75	7.2	190.46	190.50	-5.2	26,386	-0.02%
2023/09/14	1	187.00	4	186.13	186.00	-3	26,171	-0.01%
2023/09/13	4	181.63	1	182.00	181.50	3	26,200	0.01%
2023/09/12	0.2	178.00	3	185.00	185.00	-2.8	26,428	-0.01%
2023/09/07	1	185.50	4	185.50	184.50	-3	27,295	-0.01%
2023/09/06	1	184.50	1	186.00	187.00	0	27,500	0.00%
2023/09/05	2	185.25	9	185.94	186.50	-7	27,786	-0.03%
2023/09/01	8	182.88	0	0.00	182.00	8	28,870	0.03%
2023/08/29	4	182.88	11	184.18	184.00	-7	29,237	-0.02%
2023/08/28	2	177.75	3	177.50	176.00	-1	29,112	0.00%
2023/08/25	20	181.40	1	179.50	179.50	19	29,448	0.06%
2023/08/24	9	185.22	32.4	186.75	189.00	-23.4	29,388	-0.08%
2023/08/23	3	176.00	1	177.00	177.00	2	29,334	0.01%
2023/08/22	0	0.00	15	171.00	176.00	-15	30,062	-0.05%
2023/08/21	0.1	173.00	0	0.00	172.50	0.1	31,063	0.00%
2023/08/18	2	175.00	2	178.25	174.50	0	31,230	0.00%
2023/08/17	0	0.00	3	179.33	180.50	-3	31,514	-0.01%
2023/08/16	6	177.92	0	0.00	178.00	6	31,889	0.02%
2023/08/15	0	0.00	2	176.50	175.50	-2	31,957	-0.01%
2023/08/14	3.3	169.22	1	170.00	170.50	2.3	32,426	0.01%
2023/08/11	5.1	175.31	1	179.00	174.50	4.1	32,885	0.01%
2023/08/10	14.6	178.77	3	180.33	177.00	11.6	33,081	0.04%
2023/08/09	21	184.17	12	184.00	184.00	9	33,007	0.03%
2023/08/08	5	178.90	2	179.25	178.50	3	32,919	0.01%
2023/08/07	3	178.67	5	180.80	182.00	-2	33,012	-0.01%
2023/08/04	7	175.64	5	177.00	177.50	2	33,076	0.01%
2023/08/02	28.6	181.07	5	188.50	180.00	23.6	33,196	0.07%
2023/08/01	1.1	185.59	0.2	186.50	186.00	0.9	33,560	0.00%
2023/07/31	4.7	187.63	1	193.00	184.50	3.7	33,969	0.01%
2023/07/28	11.2	191.23	3	191.67	191.00	8.2	33,919	0.02%
2023/07/27	8.1	190.94	2	192.00	190.50	6.1	33,959	0.02%
2023/07/26	1	200.50	15	200.83	197.50	-14	33,805	-0.04%
2023/07/25	22	198.50	16	202.38	195.50	6	33,790	0.02%
2023/07/24	8	197.06	8	198.56	199.50	0	32,927	0.00%
2023/07/21	12	190.63	3	190.67	190.50	9	32,768	0.03%
2023/07/20	30	198.78	13	198.54	196.50	17	32,526	0.05%
2023/07/19	30	203.02	23	200.65	203.00	7	32,017	0.02%
2023/07/18	4	191.13	14.4	194.81	200.00	-10.4	30,787	-0.03%
2023/07/17	3.3	185.14	0	0.00	182.00	3.3	29,625	0.01%
2023/07/14	3	184.17	8.2	184.45	187.00	-5.2	29,371	-0.02%
2023/07/13	14	170.61	24.4	173.20	175.50	-10.4	28,676	-0.04%
2023/07/12	3	170.00	2.3	170.91	171.00	0.7	27,913	0.00%
2023/07/11	2	169.00	1	170.00	169.00	1	27,712	0.00%
2023/07/10	0.2	168.00	0	0.00	167.00	0.2	27,827	0.00%
2023/07/07	4.2	168.95	3	168.17	170.00	1.2	27,843	0.00%
2023/07/06	9.6	170.64	1	173.00	169.00	8.6	27,676	0.03%
2023/07/05	0	178.00	0	0.00	178.00	0	27,240	0.00%
2023/07/03	0	0.00	2.2	179.09	179.50	-2.2	27,204	-0.01%
2023/06/30	0	0.00	1	174.00	176.00	-1	27,500	0.00%
2023/06/28	4.1	174.73	2	175.00	173.00	2.1	28,063	0.01%
2023/06/27	3.2	177.25	0	0.00	177.00	3.2	28,482	0.01%
2023/06/26	1	181.00	0	0.00	180.00	1	28,569	0.00%
2023/06/21	0	0.00	1	187.00	187.00	-1	29,175	0.00%
2023/06/19	1	187.50	3	187.83	185.50	-2	29,823	-0.01%
2023/06/16	0	0.00	1	189.00	189.50	-1	30,056	0.00%
2023/06/15	0	0.00	1	183.50	186.50	-1	29,855	0.00%
2023/06/14	1	177.50	104	178.56	180.50	-103	29,629	-0.35%	大賣/鉅額交易
2023/06/13	0	0.00	3.4	177.79	180.00	-3.4	29,512	-0.01%
2023/06/12	2	170.75	9.2	170.71	172.50	-7.2	29,054	-0.02%
2023/06/09	102	170.49	5.2	167.94	171.50	96.8	28,957	0.33%	大買/
2023/06/08	11.5	170.06	3	168.83	167.00	8.5	28,788	0.03%
2023/06/07	10	175.80	4	175.50	176.00	6	28,229	0.02%
2023/06/06	1	178.50	3	176.67	177.00	-2	28,025	-0.01%
2023/06/05	0.1	181.50	0	0.00	181.00	0.1	28,021	0.00%
2023/06/02	8	183.00	5	182.00	182.00	3	27,967	0.01%
2023/06/01	1.1	181.41	6	180.83	181.00	-4.9	27,935	-0.02%
2023/05/31	4	179.75	0.1	182.50	180.50	3.9	28,316	0.01%
2023/05/30	2	180.00	0	0.00	180.00	2	28,128	0.01%
2023/05/29	7	183.07	2	181.50	182.50	5	28,229	0.02%
2023/05/26	14	188.18	9.5	187.24	185.50	4.5	28,279	0.02%
2023/05/25	13	174.74	32.1	179.36	180.50	-19	27,771	-0.07%
2023/05/24	3	167.33	2	166.75	167.50	1	26,934	0.00%
2023/05/23	1	167.00	2	164.25	167.00	-1	26,869	0.00%
2023/05/22	4	163.75	2	161.25	161.00	2	26,560	0.01%
2023/05/19	5	169.00	8	167.25	170.00	-3	26,206	-0.01%
2023/05/18	1	167.00	4.1	168.48	167.50	-3.1	26,351	-0.01%
2023/05/17	8	163.56	5	165.10	165.00	3	26,099	0.01%
2023/05/16	2	158.00	5.1	160.01	161.00	-3.1	25,638	-0.01%
2023/05/15	0	0.00	4.1	157.61	156.00	-4.1	25,354	-0.02%
2023/05/12	0	0.00	5	159.80	160.00	-5	25,345	-0.02%
2023/05/11	2	156.25	2	157.25	156.00	0	25,166	0.00%
2023/05/10	5	157.40	1	157.50	158.00	4	25,089	0.02%
2023/05/09	2	159.00	4	159.75	160.50	-2	25,096	-0.01%
2023/05/08	0	0.00	9.3	160.20	161.00	-9.3	25,088	-0.04%
2023/05/05	1	151.02	9.7	151.06	152.50	-8.7	24,541	-0.04%
2023/05/04	4.1	145.61	6	148.00	148.50	-1.9	24,440	-0.01%
2023/05/03	4	144.50	12	146.38	147.00	-8	24,546	-0.03%
2023/05/02	3	145.17	9	145.39	143.50	-6	24,416	-0.02%
2023/04/28	2	144.00	15	143.63	145.00	-13	24,457	-0.05%
2023/04/27	3	135.83	1	137.50	136.50	2	23,763	0.01%
2023/04/26	0	0.00	1	136.50	139.00	-1	23,835	0.00%
2023/04/25	1	137.00	6	137.83	135.00	-5	23,701	-0.02%
2023/04/21	4	137.38	8	136.81	136.50	-4	23,472	-0.02%
2023/04/20	3.2	134.63	6	132.67	135.50	-2.8	23,368	-0.01%
2023/04/19	7.2	133.63	0.5	133.00	132.50	6.7	23,543	0.03%
2023/04/18	2.4	137.50	0	0.00	136.50	2.4	23,617	0.01%
2023/04/17	1	139.00	4	138.50	139.00	-3	23,761	-0.01%
2023/04/14	5	139.50	0	140.00	139.00	5	23,949	0.02%
2023/04/13	4	140.00	1	139.51	139.50	3	23,954	0.01%
2023/04/12	1	141.50	0	0.00	142.00	1	23,932	0.00%
2023/04/11	3	144.17	0	0.00	143.00	3	23,978	0.01%
2023/04/07	0.2	144.50	2	144.75	144.50	-1.8	24,146	-0.01%
2023/03/31	5	148.20	3	149.17	147.50	2	24,432	0.01%
2023/03/30	3	146.33	9	147.28	147.50	-6	24,442	-0.02%
2023/03/29	4	141.50	2	140.00	140.50	2	24,829	0.01%
2023/03/28	5	140.70	0	0.00	138.50	5	25,628	0.02%
2023/03/27	1.1	145.52	0	0.00	145.50	1.1	25,225	0.00%
2023/03/24	16	148.03	116	149.34	148.00	-100	25,244	-0.40%	大賣/
2023/03/23	102.1	144.48	2.2	142.00	146.00	99.9	24,511	0.41%	大買/
2023/03/22	1	143.00	1	141.50	140.00	0	24,185	0.00%
2023/03/21	3	138.50	5	138.60	138.50	-2	24,170	-0.01%
2023/03/20	2	135.50	3	135.50	135.50	-1	23,881	0.00%
2023/03/17	0.1	133.00	0	0.00	134.00	0.1	24,105	0.00%
2023/03/16	0.2	130.50	5	129.50	129.50	-4.8	24,434	-0.02%
2023/03/15	0	0.00	2	131.75	131.00	-2	25,342	-0.01%
2023/03/14	1.1	131.09	0	0.00	130.50	1.1	25,725	0.00%
2023/03/13	1	133.00	1	133.00	133.50	0	26,381	0.00%
2023/03/10	0	0.00	16	134.81	131.50	-16	26,488	-0.06%
2023/03/09	2	137.00	2	137.25	136.00	0	27,683	0.00%
2023/03/08	2	137.00	4.1	137.38	137.00	-2.1	27,666	-0.01%
2023/03/07	4	136.13	0	0.00	136.50	4	27,869	0.01%
2023/03/06	0	0.00	10	138.25	138.50	-10	27,852	-0.04%
2023/03/03	10	137.10	8	137.50	136.50	2	28,013	0.01%
2023/03/02	1	134.00	1	132.50	134.00	0	27,673	0.00%
2023/03/01	2	129.50	5	129.70	131.50	-3	27,695	-0.01%
2023/02/24	12	129.25	5	130.20	128.00	7	27,536	0.03%
2023/02/23	13	133.38	8	134.75	134.00	5	27,064	0.02%
2023/02/22	12	134.25	1.7	134.79	133.50	10.3	27,349	0.04%
2023/02/21	2	135.76	8	137.19	137.50	-6	27,513	-0.02%
2023/02/20	8	136.31	6	137.58	136.50	2	27,910	0.01%
2023/02/17	11	136.68	10	136.40	136.00	1	28,466	0.00%
2023/02/16	13	138.00	4	138.25	138.50	9	29,275	0.03%
2023/02/15	6	136.42	7	133.21	137.50	-1	30,468	0.00%
2023/02/14	5	131.50	1	131.50	131.50	4	30,890	0.01%
2023/02/13	0	0.00	2.2	130.15	128.50	-2.2	32,245	-0.01%
2023/02/10	12	130.67	10	129.00	129.00	2	33,137	0.01%
2023/02/09	1.3	132.50	0	0.00	132.50	1.3	33,431	0.00%
2023/02/08	0	0.00	2	131.50	131.50	-2	33,774	-0.01%
2023/02/07	6.1	130.01	1	131.00	130.00	5.1	33,943	0.02%
2023/02/06	8	130.38	4.5	130.61	129.00	3.5	34,204	0.01%
2023/02/03	2.2	138.75	7	138.79	137.00	-4.8	34,062	-0.01%
2023/02/02	3	143.17	0	0.00	143.50	3	34,277	0.01%
2023/02/01	14	141.25	18.2	140.32	141.50	-4.2	34,457	-0.01%
2023/01/31	11	136.09	10	136.30	136.50	1	34,564	0.00%
2023/01/30	4	131.38	13.6	133.63	136.00	-9.6	35,279	-0.03%
2023/01/17	2	126.75	6	127.00	127.00	-4	35,331	-0.01%
2023/01/16	2	129.50	3	130.00	128.00	-1	36,209	0.00%
2023/01/13	3	126.50	2	129.00	126.00	1	36,404	0.00%
2023/01/12	7.1	126.22	0	0.00	125.00	7.1	36,934	0.02%
2023/01/11	2	126.50	3	127.50	128.00	-1	37,413	0.00%
2023/01/10	2	126.50	1	127.00	126.50	1	37,953	0.00%
2023/01/09	1	127.00	2	126.75	127.50	-1	38,592	0.00%
2023/01/06	0	0.00	7.1	120.54	123.00	-7.1	38,463	-0.02%
2023/01/05	5.2	119.00	2	118.00	119.00	3.2	38,437	0.01%
2023/01/04	1	118.00	5	121.50	120.00	-4	38,524	-0.01%
2023/01/03	0	0.00	1	119.50	122.00	-1	38,642	0.00%
2022/12/30	6	122.33	5	120.90	120.00	1	38,893	0.00%
2022/12/29	2.1	121.26	0	0.00	121.50	2.1	38,945	0.01%
2022/12/27	0.3	123.50	0	0.00	122.50	0.3	39,633	0.00%
2022/12/26	12.5	122.94	6	123.00	123.00	6.5	39,842	0.02%
2022/12/23	13	123.19	12	123.42	125.00	1	40,196	0.00%
2022/12/22	4.1	121.90	2	123.50	122.00	2.1	40,091	0.01%
2022/12/21	22	121.91	14	122.89	120.50	8	40,102	0.02%
2022/12/20	4.4	129.05	23	127.74	126.50	-18.6	39,454	-0.05%
2022/12/19	0	0.00	3	141.00	140.50	-3	38,921	-0.01%
2022/12/16	3	143.33	0	143.50	142.00	3	38,881	0.01%
2022/12/15	1	147.50	0	0.00	149.00	1	38,834	0.00%
2022/12/14	3.2	146.78	0	0.00	147.50	3.2	38,939	0.01%
2022/12/13	4	147.88	0	0.00	146.00	4	39,001	0.01%
2022/12/12	6	148.08	5	148.40	150.00	1	38,827	0.00%
2022/12/09	4	149.63	36	149.06	149.50	-32	39,005	-0.08%
2022/12/08	11.2	149.61	17	150.38	149.50	-5.8	38,854	-0.01%
2022/12/07	17	152.76	8	155.63	150.00	9	38,833	0.02%
2022/12/06	6	165.67	8	165.50	163.00	-2	38,234	-0.01%
2022/12/05	5	165.00	5	164.90	166.00	0	38,054	0.00%
2022/12/02	11	160.27	5	160.20	160.50	6	37,559	0.02%
2022/12/01	45	165.07	103	160.49	159.50	-58	37,807	-0.15%	大賣/
2022/11/30	0.5	154.40	4	152.63	155.50	-3.5	36,551	-0.01%
2022/11/29	6.2	152.00	1	152.50	151.00	5.2	36,655	0.01%
2022/11/28	6.1	155.43	0	0.00	155.50	6.1	36,801	0.02%
2022/11/25	102	158.50	7.1	157.71	156.50	94.9	37,569	0.25%	大買/
2022/11/24	10	155.05	1	157.00	157.50	9	37,308	0.02%
2022/11/23	2	154.75	1	155.50	153.50	1	37,153	0.00%
2022/11/22	6	157.58	3.1	157.34	156.00	2.9	37,179	0.01%
2022/11/21	6	157.00	13	155.46	157.00	-7	37,057	-0.02%
2022/11/18	5.2	155.92	152.1	155.71	154.00	-146.9	36,990	-0.40%	大賣/鉅額交易
2022/11/17	8	160.13	22	160.48	158.50	-14	36,745	-0.04%
2022/11/16	7.2	160.56	9	160.33	161.50	-1.8	36,811	0.00%
2022/11/15	20	159.28	13	159.08	161.00	7	36,767	0.02%
2022/11/14	179	161.19	12.2	159.95	158.50	166.8	36,487	0.46%	大買/鉅額交易
2022/11/11	17	159.47	121	157.73	158.00	-104	35,903	-0.29%	大賣/鉅額交易
2022/11/10	16	145.03	22	145.89	147.00	-6	34,562	-0.02%
2022/11/09	44	141.59	36.1	141.83	145.00	7.9	34,019	0.02%
2022/11/08	116.3	135.53	20	134.45	133.00	96.3	33,249	0.29%	大買/
2022/11/07	13	128.88	26	128.25	128.00	-13	32,763	-0.04%
2022/11/04	1.3	125.79	1	127.00	129.00	0.3	32,663	0.00%
2022/11/03	7.6	127.28	3	126.50	127.50	4.6	32,429	0.01%
2022/11/02	11.3	125.86	19	126.92	127.50	-7.7	32,426	-0.02%
2022/11/01	0.8	125.00	0	0.00	125.00	0.8	32,127	0.00%
2022/10/31	26	125.08	27	124.11	124.50	-1	32,406	0.00%
2022/10/28	22	121.98	121	123.74	122.50	-99	32,386	-0.31%	大賣/
2022/10/27	126	119.77	13	120.92	120.50	113	32,343	0.35%	大買/鉅額交易
2022/10/26	17	118.91	20	118.88	118.50	-3	32,566	-0.01%
2022/10/25	4	121.88	2	121.25	121.50	2	32,418	0.01%
2022/10/24	4	123.63	8	122.88	122.00	-4	32,909	-0.01%
2022/10/21	3	118.50	5	118.00	116.50	-2	33,140	-0.01%
2022/10/20	31	117.73	12	117.08	116.50	19	33,587	0.06%
2022/10/19	10	124.35	9	123.72	122.50	1	33,184	0.00%
2022/10/18	11	121.14	5	122.50	121.00	6	32,816	0.02%
2022/10/17	18	115.31	13	114.23	119.50	5	32,568	0.02%
2022/10/14	1	116.50	4	115.13	118.00	-3	32,329	-0.01%
2022/10/13	6	108.19	10	107.50	107.50	-4	32,698	-0.01%
2022/10/12	2	113.00	17	112.62	113.00	-15	32,790	-0.05%
2022/10/11	11	114.59	10	112.00	112.00	1	32,949	0.00%
2022/10/07	1	119.50	1	119.50	120.00	0	33,045	0.00%
2022/10/06	0	0.00	1	123.00	123.50	-1	33,041	0.00%
2022/10/05	10	125.50	0	0.00	121.50	10	33,122	0.03%
2022/10/04	1	119.50	1	121.00	122.50	0	32,909	0.00%
2022/10/03	3	118.33	3	116.83	117.50	0	32,733	0.00%
2022/09/30	4	113.13	2	114.50	117.50	2	33,043	0.01%
2022/09/29	4	114.00	3	114.67	113.00	1	33,152	0.00%
2022/09/28	1	121.00	1.1	115.06	115.00	-0.1	33,183	0.00%
2022/09/27	1	119.50	27	120.61	123.50	-26	33,283	-0.08%
2022/09/26	1	118.50	5	120.40	118.00	-4	33,442	-0.01%
2022/09/23	1	124.00	1	123.00	123.00	0	33,728	0.00%
2022/09/22	1	125.00	6	123.33	124.00	-5	33,827	-0.01%
2022/09/21	2	130.50	16	127.69	127.50	-14	33,785	-0.04%
2022/09/20	15	131.23	4	130.38	129.00	11	34,024	0.03%
2022/09/19	7	130.14	2	132.25	131.50	5	34,086	0.01%
2022/09/16	1	130.00	0	0.00	130.00	1	34,195	0.00%
2022/09/15	3	134.50	0	0.00	133.00	3	34,302	0.01%
2022/09/14	3	133.17	3	135.33	135.50	0	34,700	0.00%
2022/09/13	0	0.00	3	140.50	139.00	-3	34,961	-0.01%
2022/09/12	6	144.25	5	142.00	142.50	1	35,100	0.00%
2022/09/08	11	138.27	8	140.13	139.50	3	36,276	0.01%
2022/09/07	3	137.67	3	139.17	139.00	0	37,968	0.00%
2022/09/06	0	0.00	0.6	139.50	139.00	-0.6	38,164	0.00%
2022/09/05	3.2	138.69	1	138.00	138.00	2.2	38,203	0.01%
2022/09/02	4	140.38	6	138.50	138.50	-2	38,114	-0.01%
2022/09/01	14	145.29	6.2	139.21	138.00	7.8	37,632	0.02%
2022/08/31	4	151.50	2	152.00	151.50	2	36,962	0.01%
2022/08/29	0.1	151.50	0	0.00	151.50	0.1	37,115	0.00%
2022/08/26	0	0.00	10	157.90	156.50	-10	36,956	-0.03%
2022/08/25	20	156.00	8	154.56	154.50	12	37,138	0.03%
2022/08/24	3.1	154.50	3	153.83	154.50	0.1	37,485	0.00%
2022/08/23	4	158.63	1	154.50	154.50	3	37,409	0.01%
2022/08/22	3	165.83	0.1	164.50	163.50	3	37,361	0.01%
2022/08/19	3	161.17	2	163.25	163.50	1	37,206	0.00%
2022/08/18	6	155.92	4	157.75	160.00	2	37,362	0.01%
2022/08/17	32	159.03	31	161.11	159.00	1	37,299	0.00%
2022/08/16	3	163.00	0	0.00	162.50	3	37,334	0.01%
2022/08/15	3.1	164.47	3	164.83	163.50	0.1	37,170	0.00%
2022/08/12	1	157.50	0	0.00	158.00	1	36,528	0.00%
2022/08/11	0	0.00	2	153.50	152.50	-2	36,305	-0.01%
2022/08/10	14.1	153.15	14	152.82	150.00	0.1	36,250	0.00%
2022/08/09	17	154.88	26	153.52	154.00	-9	36,220	-0.02%
2022/08/08	11	149.59	5	148.90	153.00	6	36,151	0.02%
2022/08/05	4	150.88	7	151.07	150.50	-3	36,140	-0.01%
2022/08/04	25	145.40	24	146.19	146.00	1	35,785	0.00%
2022/08/03	19	148.79	20	147.68	147.50	-1	35,343	0.00%
2022/08/02	41	148.63	33	150.12	148.00	8	35,063	0.02%
2022/08/01	4	153.88	1	154.00	155.00	3	34,607	0.01%
2022/07/29	23	159.11	14	158.50	158.50	9	34,030	0.03%
2022/07/28	23.1	166.56	10	166.20	162.00	13.1	33,366	0.04%
2022/07/27	7	175.44	2	174.75	179.50	5	32,397	0.02%
2022/07/26	0	0.00	2	170.00	170.00	-2	31,648	-0.01%
2022/07/25	21	174.40	21	175.10	176.00	0	31,695	0.00%
2022/07/22	16	176.75	18	177.39	177.00	-2	32,085	-0.01%
2022/07/21	3	174.67	2	176.25	177.50	1	32,633	0.00%
2022/07/20	6	168.00	20	168.75	170.50	-14	32,356	-0.04%
2022/07/18	2	160.51	8.1	162.31	163.50	-6	31,886	-0.02%
2022/07/15	6	153.08	3	155.83	156.50	3	31,603	0.01%
2022/07/14	7	152.21	9	153.61	153.50	-2	31,402	-0.01%
2022/07/13	2	155.25	2	152.50	149.50	0	31,220	0.00%
2022/07/12	3	150.50	1	149.00	148.50	2	31,142	0.01%
2022/07/11	10	156.15	3	157.00	153.00	7	31,094	0.02%
2022/07/08	9	157.83	4	158.75	157.50	5	30,828	0.02%
2022/07/07	5	157.00	4	156.63	156.50	1	30,399	0.00%
2022/07/06	6	152.16	3	147.83	147.50	3	30,012	0.01%
2022/07/05	4	152.13	6	153.83	153.50	-2	29,996	-0.01%
2022/07/04	1	149.00	1	149.56	149.00	0	29,582	0.00%
2022/07/01	12	153.08	10	149.65	146.00	2	29,430	0.01%
2022/06/30	8	158.38	8	159.44	158.50	0	29,122	0.00%
2022/06/29	2	162.75	2	162.50	162.50	0	29,127	0.00%
2022/06/28	7	161.71	8	159.50	161.00	-1	29,070	0.00%
2022/06/27	2	168.25	3	167.67	167.50	-1	29,029	0.00%
2022/06/24	0	0.00	5	162.50	160.50	-5	28,920	-0.02%
2022/06/23	16	158.75	15	158.17	159.00	1	28,778	0.00%
2022/06/22	5	162.00	4	159.75	158.00	1	28,839	0.00%
2022/06/21	1	166.00	6	167.08	169.50	-5	28,464	-0.02%
2022/06/20	4.2	160.87	9	163.28	157.50	-4.9	28,086	-0.02%
2022/06/17	43	164.47	35	163.37	166.00	8	27,775	0.03%
2022/06/16	13.2	179.85	8	173.06	165.50	5.2	26,598	0.02%
2022/06/15	15	195.13	16	194.59	183.00	-1	24,896	0.00%
2022/06/14	20.1	198.30	6	199.67	201.50	14.1	24,619	0.06%
2022/06/13	13	200.38	12	200.42	200.00	1	24,809	0.00%
2022/06/10	0	0.00	15	204.67	206.50	-15	25,100	-0.06%
2022/06/09	0	0.00	0.1	207.00	206.50	-0.1	25,540	0.00%
2022/06/08	0	202.00	9	205.28	204.50	-9	25,585	-0.04%
2022/06/07	7	201.00	1	199.50	200.00	6	25,898	0.02%
2022/06/02	1	205.00	2	203.75	203.50	-1	26,590	0.00%
2022/06/01	9.1	206.84	0	0.00	205.50	9.1	26,890	0.03%
2022/05/31	5	214.40	5	214.80	215.50	0	26,755	0.00%
2022/05/30	4	213.00	2	213.25	213.00	2	26,804	0.01%
2022/05/27	2	204.00	1	202.00	201.50	1	26,707	0.00%
2022/05/26	8	205.81	2	202.50	201.50	6	27,153	0.02%
2022/05/25	36	211.39	37	208.09	213.00	-1	27,629	0.00%
2022/05/24	5	212.10	48	205.09	204.00	-43	28,654	-0.15%
2022/05/23	0	0.00	2	217.50	216.00	-2	28,816	-0.01%
2022/05/19	2	216.25	0	0.00	219.00	2	29,942	0.01%
2022/05/18	1	222.50	12	223.13	222.50	-11	30,060	-0.04%
2022/05/17	71	218.73	18.4	218.32	219.50	52.6	30,272	0.17%
2022/05/16	2	215.75	2	220.25	214.50	0	30,309	0.00%
2022/05/13	1	213.00	3	214.33	215.00	-2	30,139	-0.01%
2022/05/12	5.1	210.62	3	211.83	208.50	2.1	30,285	0.01%
2022/05/11	3.4	212.58	0	0.00	212.00	3.4	30,484	0.01%
2022/05/10	10	211.25	13	212.27	216.50	-3	30,940	-0.01%
2022/05/09	10	213.10	11	213.91	211.00	-1	30,922	0.00%
2022/05/06	13	208.46	8	210.88	208.00	5	30,785	0.02%
2022/05/05	3	224.66	0	0.00	218.00	3	30,673	0.01%
2022/05/04	2	216.75	1	217.50	217.50	1	30,545	0.00%
2022/05/03	1	213.50	0	0.00	213.50	1	30,705	0.00%
2022/04/29	6	209.92	4	212.75	213.00	2	31,125	0.01%
2022/04/28	7	209.64	1	205.50	205.50	6	30,759	0.02%
2022/04/27	2	208.25	5	213.80	216.50	-3	30,313	-0.01%
2022/04/26	4	199.75	0	0.00	199.50	4	29,572	0.01%
2022/04/25	1	201.50	1	204.00	202.00	0	29,559	0.00%
2022/04/22	2	210.75	0	0.00	210.00	2	29,503	0.01%
2022/04/21	0	0.00	1	218.00	220.00	-1	29,467	0.00%
2022/04/20	1	218.50	0	0.00	220.00	1	29,621	0.00%
2022/04/19	1	212.50	1	212.50	210.50	0	29,648	0.00%
2022/04/18	1	206.00	0	0.00	206.50	1	29,942	0.00%
2022/04/15	11	206.60	7	206.21	205.00	4	30,175	0.01%
2022/04/14	2	218.01	0	0.00	217.50	2	30,373	0.01%
2022/04/13	6	215.00	15	215.43	216.50	-9	30,535	-0.03%
2022/04/12	9	217.89	1	217.50	215.00	8	30,631	0.03%
2022/04/11	9	216.94	0	0.00	213.50	9	30,835	0.03%
2022/04/07	2	230.50	2	227.00	227.00	0	30,609	0.00%
2022/04/06	5	231.72	5	232.00	230.50	0	30,340	0.00%
2022/04/01	2	243.25	3	244.17	243.50	-1	30,397	0.00%
2022/03/31	8	249.50	9	249.00	249.00	-1	30,462	0.00%
2022/03/30	0	0.00	7	249.29	248.50	-7	31,026	-0.02%
2022/03/29	3	245.17	11	243.23	244.00	-8	30,997	-0.03%
2022/03/28	2	241.00	2	241.50	241.00	0	30,908	0.00%
2022/03/25	0	0.00	7	243.43	246.00	-7	30,920	-0.02%
2022/03/24	5	237.50	10	238.05	238.50	-5	31,276	-0.02%
2022/03/23	12	237.00	5	238.50	239.00	7	31,287	0.02%
2022/03/22	1	228.50	4	229.63	232.00	-3	31,155	-0.01%
2022/03/21	5	223.50	8	227.56	226.00	-3	31,103	-0.01%
2022/03/18	8	219.00	6	218.83	219.50	2	31,121	0.01%
2022/03/17	3	222.50	3	224.50	225.50	0	31,208	0.00%
2022/03/16	2	212.80	0	0.00	212.50	2	31,179	0.01%
2022/03/15	2	218.75	1	221.96	217.50	1	31,113	0.00%
2022/03/14	13	228.23	2	224.50	225.00	11	31,009	0.04%
2022/03/11	5	236.00	1	235.50	235.50	4	30,728	0.01%
2022/03/10	1	239.00	3	237.67	241.00	-2	30,780	-0.01%
2022/03/09	11	223.27	1	223.50	227.00	10	30,999	0.03%
2022/03/08	18	217.92	22	219.16	216.00	-4	30,961	-0.01%
2022/03/07	13	229.65	12	232.21	222.00	1	31,407	0.00%
2022/03/04	2	247.50	2	245.52	245.00	0	31,477	0.00%
2022/03/03	1	250.00	0	0.00	246.00	1	31,984	0.00%
2022/03/02	5	244.00	5	246.50	250.00	0	32,633	0.00%
2022/03/01	11	252.23	9	251.50	246.50	2	32,721	0.01%
2022/02/25	23	257.22	27	258.37	254.00	-4	32,163	-0.01%
2022/02/24	21	246.43	22	246.73	243.00	-1	31,324	0.00%
2022/02/23	31	237.31	24	233.50	240.50	7	30,098	0.02%
2022/02/21	11	239.45	6	240.00	237.50	5	29,981	0.02%
2022/02/18	14	243.07	23	239.72	242.00	-9	29,739	-0.03%
2022/02/17	11	234.18	11	233.41	234.50	0	29,288	0.00%
2022/02/16	3	232.17	5.1	234.13	233.50	-2.1	29,726	-0.01%
2022/02/15	3	223.17	10	224.60	222.50	-7	29,955	-0.02%
2022/02/14	5	217.00	0	0.00	217.50	5	30,312	0.02%
2022/02/11	1	221.00	10	221.25	222.00	-9	30,787	-0.03%
2022/02/10	12.1	220.82	14	218.11	217.50	-1.9	31,135	-0.01%
2022/02/09	4	210.50	11.1	217.20	221.50	-7.1	31,084	-0.02%
2022/02/08	9	205.33	8	204.19	205.50	1	31,235	0.00%
2022/02/07	3	202.50	3	202.33	203.00	0	31,609	0.00%
2022/01/26	12.1	201.26	11	200.73	200.00	1.1	32,474	0.00%
2022/01/25	8.1	201.51	8	201.50	200.50	0.1	33,702	0.00%
2022/01/24	12	199.63	11	203.95	207.00	1	34,432	0.00%
2022/01/21	16.1	210.69	2	201.00	201.00	14.1	35,464	0.04%
2022/01/20	0	0.00	1	221.96	222.00	-1	36,943	0.00%
2022/01/19	11	216.09	1	216.00	215.50	10	37,518	0.03%
2022/01/18	2	224.75	5	224.30	222.00	-3	38,503	-0.01%
2022/01/17	8	223.75	8	222.38	221.50	0	39,119	0.00%
2022/01/14	8	212.13	7	216.00	220.00	1	39,465	0.00%
2022/01/13	13	215.00	13	217.96	218.00	0	39,962	0.00%
2022/01/12	11	215.41	9	215.17	216.00	2	41,611	0.00%
2022/01/11	0	210.00	1	208.50	208.50	-1	42,418	0.00%
2022/01/10	4	209.62	1	209.50	209.50	3	42,602	0.01%
2022/01/07	15.1	217.23	15	220.47	217.50	0.1	42,644	0.00%
2022/01/06	5	223.11	1	221.00	221.00	4	42,499	0.01%
2022/01/05	6.1	234.00	1	238.50	230.00	5.1	42,443	0.01%
2022/01/04	1	237.00	1	234.50	237.00	0	42,333	0.00%
2022/01/03	5	238.70	4	232.25	231.00	1	42,224	0.00%
2021/12/30	2	229.50	1.1	231.22	231.00	0.9	42,145	0.00%
2021/12/29	4	234.88	3	234.33	233.00	1	42,103	0.00%
2021/12/28	2	237.25	3	238.83	239.00	-1	42,363	0.00%
2021/12/27	15	242.40	15	236.60	236.00	0	42,571	0.00%
2021/12/24	5	238.60	5	239.90	239.00	0	42,333	0.00%
2021/12/23	5	236.00	8	237.19	240.00	-3	42,380	-0.01%
2021/12/22	5	224.10	8	226.13	227.50	-3	41,890	-0.01%
2021/12/21	9	218.78	9	219.67	222.50	0	41,888	0.00%
2021/12/20	11	220.45	11	219.82	218.00	0	42,008	0.00%
2021/12/17	12	223.12	7	223.93	222.00	5	41,913	0.01%
2021/12/16	8	223.69	7	224.43	225.00	1	41,271	0.00%
2021/12/15	1	219.50	1	222.00	221.50	0	41,202	0.00%
2021/12/14	1	219.98	3	216.67	216.00	-2	41,149	0.00%
2021/12/13	2	225.49	5	222.50	220.50	-3	41,250	-0.01%
2021/12/10	10	219.85	11	222.14	224.50	-1	41,011	0.00%
2021/12/09	12	225.16	18	219.14	218.00	-6	40,704	-0.01%
2021/12/08	7	221.86	9	222.44	221.00	-2	40,307	0.00%
2021/12/07	22.1	221.37	20	218.35	216.50	2.1	40,093	0.01%
2021/12/06	17	217.97	16	218.25	219.00	1	39,898	0.00%
2021/12/03	8	214.94	7	215.64	217.50	1	40,230	0.00%
2021/12/02	30.1	222.34	23	216.43	213.00	7.1	40,435	0.02%
2021/12/01	13	222.96	9	224.28	223.50	4	40,183	0.01%
2021/11/30	11	220.86	13.1	226.01	228.00	-2.1	40,365	-0.01%
2021/11/29	19	209.50	20	210.10	213.00	-1	39,603	0.00%
2021/11/26	6	208.50	6	207.33	207.50	0	39,141	0.00%
2021/11/25	12	203.25	14	210.21	210.50	-2	38,392	-0.01%
2021/11/24	16	199.97	15	198.80	198.50	1	37,769	0.00%
2021/11/23	1	196.50	3	196.00	197.00	-2	37,719	-0.01%
2021/11/22	3	192.83	2	194.75	196.00	1	37,712	0.00%
2021/11/19	3	195.17	1	195.50	195.50	2	37,944	0.01%
2021/11/18	33	191.23	35	193.41	192.50	-2	37,931	-0.01%
2021/11/17	32	195.94	35	195.21	198.00	-3	37,752	-0.01%
2021/11/16	4	194.88	9	194.83	195.00	-5	37,770	-0.01%
2021/11/15	24	201.06	17	196.94	196.00	7	37,550	0.02%
2021/11/12	9	200.39	15	200.70	202.00	-6	37,218	-0.02%
2021/11/11	1	199.96	0	0.00	195.00	1	36,710	0.00%
2021/11/10	1	201.50	1	200.00	199.50	0	36,293	0.00%
2021/11/09	10	195.05	9	192.50	192.50	1	36,056	0.00%
2021/11/08	2	189.50	6	189.42	190.00	-4	35,453	-0.01%
2021/11/05	14	188.11	15	192.90	195.00	-1	35,339	0.00%
2021/11/04	11	190.73	12	191.33	190.00	-1	34,840	0.00%
2021/11/03	26.1	186.38	17	186.76	187.50	9.1	34,226	0.03%
2021/11/02	17	195.29	34	195.84	196.00	-17	33,303	-0.05%
2021/11/01	36.1	192.49	29	192.14	189.00	7.1	32,188	0.02%
2021/10/29	19	182.89	11	186.41	190.00	8	31,402	0.03%
2021/10/28	46	177.48	42	176.62	178.50	4	30,448	0.01%
2021/10/27	4	170.00	4	171.00	171.50	0	28,531	0.00%
2021/10/26	12	157.33	24	155.85	156.00	-12	28,742	-0.04%
2021/10/25	5	149.40	20	149.83	150.50	-15	29,124	-0.05%
2021/10/22	17	145.76	7	142.57	143.50	10	29,002	0.03%
2021/10/21	8	143.44	12	142.83	142.00	-4	28,860	-0.01%
2021/10/20	41	145.65	34	146.03	145.50	7	28,646	0.02%
2021/10/19	19	139.08	19	136.11	141.50	0	27,469	0.00%
2021/10/18	5	129.00	3	128.00	129.00	2	27,003	0.01%
2021/10/15	0	0.00	1	128.00	126.00	-1	27,093	0.00%
2021/10/14	5	117.00	6	117.83	117.00	-1	26,922	0.00%
2021/10/13	1	117.00	0	0.00	116.00	1	26,806	0.00%
2021/10/08	0	0.00	0	129.50	130.00	0	26,985	0.00%
2021/10/07	1	122.00	0	127.00	126.50	1	27,350	0.00%
2021/10/06	0	0.00	1	123.00	121.50	-1	27,579	0.00%
2021/10/05	2	125.50	0	0.00	125.50	2	28,182	0.01%
2021/10/04	1	125.00	2	123.00	122.50	-1	28,552	0.00%
2021/10/01	4	129.13	1	129.50	127.50	3	29,957	0.01%
2021/09/30	13	130.69	18	131.03	132.00	-5	30,758	-0.02%
2021/09/29	6	132.33	7	131.43	131.00	-1	30,847	0.00%
2021/09/28	7	133.64	2	137.25	137.00	5	31,223	0.02%
2021/09/27	11	137.91	0	0.00	138.00	11	31,120	0.04%
2021/09/24	1	143.50	2	143.50	143.00	-1	31,299	0.00%
2021/09/23	1	142.00	2	142.50	142.00	-1	31,283	0.00%
2021/09/22	8	141.81	1	143.50	141.00	7	31,298	0.02%
2021/09/17	11	143.55	16	146.00	147.50	-5	31,413	-0.02%
2021/09/16	3	145.50	3	143.00	145.50	0	31,702	0.00%
2021/09/13	10	144.00	15	144.50	144.50	-5	34,201	-0.01%
2021/09/10	3	145.00	3	143.50	145.50	0	34,822	0.00%
2021/09/09	0	142.50	1	144.50	144.00	-1	35,693	0.00%
2021/09/08	6	144.74	16	141.91	143.00	-10	36,309	-0.03%
2021/09/07	2	146.76	3	150.33	148.50	-1	36,278	0.00%
2021/09/06	7	153.50	8	156.63	154.50	-1	36,028	0.00%
2021/09/03	1	148.50	1	151.00	155.00	0	36,071	0.00%
2021/09/02	1	147.50	0	0.00	147.50	1	36,138	0.00%
2021/09/01	1	150.50	2	148.00	148.50	-1	36,936	0.00%
2021/08/31	0	0.00	4	145.50	147.50	-4	38,702	-0.01%
2021/08/30	3	148.00	1	146.50	148.00	2	40,199	0.00%
2021/08/27	7	144.93	6	143.83	144.50	1	40,642	0.00%
2021/08/26	6	141.75	0	0.00	139.50	6	41,119	0.01%
2021/08/25	2	143.99	2	143.00	142.50	0	41,272	0.00%
2021/08/24	0	0.00	2	138.50	136.50	-2	41,305	0.00%
2021/08/23	5	138.80	5	137.90	138.00	0	41,850	0.00%
2021/08/20	2	131.50	0	0.00	134.00	2	41,914	0.00%
2021/08/18	32	135.55	36	133.68	138.00	-4	41,982	-0.01%
2021/08/17	4	130.25	1	128.50	128.50	3	42,183	0.01%
2021/08/16	1	133.00	3	134.01	136.50	-2	42,389	0.00%
2021/08/13	2	136.00	0	0.00	135.00	2	42,727	0.00%
2021/08/12	15	141.00	15	142.00	142.00	0	42,740	0.00%
2021/08/11	2	138.75	0	141.00	138.50	2	42,965	0.00%
2021/08/10	5	140.50	20	140.50	141.00	-15	43,419	-0.03%
2021/08/09	1	145.00	5	145.90	145.00	-4	43,941	-0.01%
2021/08/06	1	145.00	0	0.00	146.00	1	44,561	0.00%
2021/08/05	22	150.07	1	149.00	148.50	21	44,987	0.05%
2021/08/04	4	147.00	18	147.28	147.00	-14	45,362	-0.03%
2021/08/03	9	147.22	1	149.99	150.00	8	45,466	0.02%
2021/07/30	16	148.47	5	146.20	146.00	11	45,517	0.02%
2021/07/29	4	149.00	87.9	150.05	151.50	-83.9	45,311	-0.19%
2021/07/28	20	135.58	23	132.37	138.00	-3	44,177	-0.01%
2021/07/27	1	140.50	2	140.50	142.00	-1	44,252	0.00%
2021/07/26	1	141.00	111	142.19	146.00	-110	44,447	-0.25%	大賣/鉅額交易
2021/07/23	7	145.79	2	144.25	139.50	5	45,863	0.01%
2021/07/22	5	145.60	9	144.89	146.50	-4	45,892	-0.01%
2021/07/21	5	139.40	2	144.00	137.50	3	45,871	0.01%
2021/07/20	2	143.25	13	139.62	141.50	-11	46,677	-0.02%
2021/07/19	4	141.38	1	141.50	142.00	3	46,741	0.01%
2021/07/16	2	143.00	0	0.00	143.50	2	46,909	0.00%
2021/07/15	13	144.08	4	143.63	143.50	9	46,916	0.02%
2021/07/14	4	140.75	4	142.63	143.00	0	46,657	0.00%
2021/07/13	3	143.48	3	141.00	136.00	0	46,685	0.00%
2021/07/12	12	143.92	9	141.44	140.50	3	46,350	0.01%
2021/07/09	1	144.00	3	143.50	142.50	-2	45,699	0.00%
2021/07/08	23	144.33	19	143.47	141.00	4	45,170	0.01%
2021/07/07	1	135.50	14	135.00	137.00	-13	43,617	-0.03%
2021/07/06	0	0.00	1	132.00	132.50	-1	42,823	0.00%
2021/07/05	21	132.64	21	132.76	132.00	0	42,622	0.00%
2021/07/02	3	127.33	4	127.38	126.50	-1	42,212	0.00%
2021/07/01	11	124.23	3	123.83	123.50	8	42,277	0.02%
2021/06/30	2	128.50	2	128.50	129.00	0	42,027	0.00%
2021/06/28	3	128.50	4	127.13	129.00	-1	42,459	0.00%
2021/06/25	9	128.94	2	127.75	127.50	7	43,049	0.02%
2021/06/24	6	132.33	6	133.92	131.00	0	42,902	0.00%
2021/06/23	3	134.67	1	138.50	132.00	2	42,736	0.00%
2021/06/22	16	137.35	13.1	136.98	134.50	2.9	42,414	0.01%
2021/06/21	15	133.33	13	131.46	131.00	2	41,300	0.00%
2021/06/18	23	133.96	19.1	133.47	130.00	3.9	40,949	0.01%
2021/06/17	14	134.11	27	129.78	134.00	-13	40,204	-0.03%
2021/06/16	12	126.75	21	130.00	126.00	-9	39,790	-0.02%
2021/06/15	11	126.82	22	126.64	127.00	-11	39,540	-0.03%
2021/06/11	18	126.36	9	125.06	124.50	9	39,293	0.02%
2021/06/10	20	127.88	27	126.78	129.00	-7	38,866	-0.02%
2021/06/09	23	128.98	4	128.88	127.00	19	38,364	0.05%
2021/06/08	25.2	129.46	21	129.71	125.50	4.2	37,625	0.01%
2021/06/07	11	123.82	28	125.27	127.50	-17	35,915	-0.05%
2021/06/04	8	118.50	0	0.00	117.50	8	34,528	0.02%
2021/06/03	13	117.65	24	119.06	121.50	-11	34,260	-0.03%
2021/06/02	0	0.00	1	110.50	110.50	-1	33,571	0.00%
2021/06/01	17	113.15	6	113.50	113.00	11	33,590	0.03%
2021/05/31	1	113.50	12	109.21	112.50	-11	33,698	-0.03%
2021/05/28	3	101.50	8	105.81	104.50	-5	33,554	-0.01%
2021/05/27	1	101.00	3	100.33	101.00	-2	33,888	-0.01%
2021/05/26	14	104.93	7	104.07	103.00	7	34,331	0.02%
2021/05/25	27	106.19	39	108.05	105.50	-12	35,061	-0.03%
2021/05/24	2.9	100.17	10	101.10	103.50	-7.1	36,108	-0.02%
2021/05/21	1	99.50	24	98.66	100.50	-23	37,302	-0.06%
2021/05/20	3	95.93	38	96.64	94.60	-35	37,401	-0.09%
2021/05/19	20	99.33	1	98.90	98.10	19	37,295	0.05%
2021/05/18	10	99.30	4	98.38	99.70	6	37,232	0.02%
2021/05/17	24	92.65	35	95.10	93.10	-11	37,215	-0.03%
2021/05/14	30	97.19	13	100.46	95.00	17	37,677	0.05%
2021/05/13	8	93.63	7	92.31	94.60	1	38,375	0.00%
2021/05/12	25	93.70	21	93.03	91.20	4	38,151	0.01%
2021/05/11	12	96.81	4	96.35	96.40	8	37,916	0.02%
2021/05/10	2	106.25	5	102.00	101.50	-3	37,896	-0.01%
2021/05/07	97	107.91	2	106.75	106.50	95	37,982	0.25%
2021/05/06	18	104.58	9	105.33	106.50	9	37,971	0.02%
2021/05/05	17	103.06	2	102.55	99.00	15	37,700	0.04%
2021/05/04	21	105.60	22	104.70	104.50	-1	37,873	0.00%
2021/05/03	7	112.29	6	112.92	109.50	1	37,914	0.00%
2021/04/29	7	115.57	15	116.87	115.00	-8	38,351	-0.02%
2021/04/28	1	112.50	13	108.81	112.50	-12	36,899	-0.03%
2021/04/27	6	102.92	19	102.71	102.50	-13	36,684	-0.04%
2021/04/26	5	100.10	11.2	98.42	99.80	-6.2	36,282	-0.02%
2021/04/23	0	0.00	3	94.10	94.20	-3	35,756	-0.01%
2021/04/22	8	92.70	0.2	90.80	90.80	7.8	36,308	0.02%
2021/04/20	0	0.00	10	93.60	93.30	-10	37,309	-0.03%
2021/04/19	0	0.00	5	92.84	93.20	-5	38,595	-0.01%
2021/04/16	15	87.97	17	89.81	90.10	-2	38,726	-0.01%
2021/04/14	14	86.74	10	88.50	87.50	4	39,642	0.01%
2021/04/13	3	89.27	3	88.80	88.00	0	41,201	0.00%
2021/04/12	2	89.90	25	91.10	89.60	-23	42,270	-0.05%
2021/04/09	13	92.38	1	91.90	91.70	12	43,353	0.03%
2021/04/08	12	90.85	18	92.15	92.90	-6	43,479	-0.01%
2021/04/07	14	93.29	1	92.90	91.40	13	43,664	0.03%
2021/04/06	1	93.20	4	92.93	93.10	-3	43,839	-0.01%
2021/04/01	1	91.80	4	92.55	91.60	-3	43,770	-0.01%
2021/03/31	22	91.56	17	91.54	91.50	5	43,520	0.01%
2021/03/30	8	91.88	29	92.89	91.20	-21	43,491	-0.05%
2021/03/29	14	90.31	2	89.85	89.80	12	43,283	0.03%
2021/03/26	11	88.97	18	89.36	89.90	-7	43,297	-0.02%
2021/03/25	17	87.73	12	85.79	85.90	5	43,389	0.01%
2021/03/24	4	88.70	2	88.40	87.90	2	43,405	0.00%
2021/03/23	3	90.10	3	87.97	88.00	0	44,490	0.00%
2021/03/22	12	87.44	21	87.70	87.70	-9	45,900	-0.02%
2021/03/19	15	90.10	0	0.00	89.00	15	46,716	0.03%
2021/03/18	0	0.00	11	93.02	92.10	-11	46,643	-0.02%
2021/03/17	10	91.20	14	91.31	90.90	-4	47,115	-0.01%
2021/03/16	11	91.15	11	90.83	90.70	0	47,263	0.00%
2021/03/15	2	90.50	1	91.20	90.60	1	47,636	0.00%
2021/03/12	12	93.01	4	93.03	91.50	8	47,867	0.02%
2021/03/11	1	92.00	11	90.99	92.90	-10	47,966	-0.02%
2021/03/10	12	88.22	10	88.70	88.70	2	48,491	0.00%
2021/03/09	8	87.94	0	0.00	86.60	8	48,790	0.02%
2021/03/08	11	91.97	2	92.65	90.20	9	48,940	0.02%
2021/03/05	4	91.48	0	0.00	91.20	4	50,104	0.01%
2021/03/04	6	91.97	2	93.05	92.70	4	52,442	0.01%
2021/03/03	18	92.52	4	92.60	91.80	14	53,757	0.03%
2021/03/02	7	94.49	14	96.63	94.30	-7	55,577	-0.01%
2021/02/26	15	96.73	6	97.00	97.50	9	56,057	0.02%
2021/02/25	12	98.78	5	98.00	95.60	7	56,942	0.01%
2021/02/24	15	100.93	12	100.33	97.00	3	57,015	0.01%
2021/02/23	4	98.93	30	99.92	99.60	-26	55,581	-0.05%
2021/02/22	3	95.60	12	95.33	95.40	-9	54,311	-0.02%
2021/02/19	19	91.64	3	92.20	91.60	16	53,977	0.03%
2021/02/18	0	0.00	10	91.40	91.60	-10	54,251	-0.02%
2021/02/17	2	91.25	2	91.15	91.60	0	54,421	0.00%
2021/02/05	7	84.91	9	87.21	89.70	-2	54,179	0.00%
2021/02/04	10	83.13	9	83.69	84.10	1	53,694	0.00%
2021/02/03	19	87.77	5	86.72	86.30	14	53,575	0.03%
2021/02/02	1	88.30	0	0.00	88.70	1	54,535	0.00%
2021/01/29	6	88.48	8	87.15	86.50	-2	55,129	0.00%
2021/01/28	23	88.86	1	89.00	88.10	22	55,493	0.04%
2021/01/27	24	93.03	4	92.65	92.60	20	55,971	0.04%
2021/01/26	7	96.19	15	96.65	94.00	-8	56,395	-0.01%
2021/01/25	29	97.38	6	96.12	95.70	23	57,058	0.04%
2021/01/22	17	97.02	53	99.12	101.00	-36	57,884	-0.06%
2021/01/21	24	93.68	22	95.22	95.60	2	59,732	0.00%
2021/01/20	23	95.26	12	93.16	92.40	11	61,407	0.02%
2021/01/19	20	96.40	4	96.70	96.40	16	61,789	0.03%
2021/01/18	26	96.00	34	96.32	95.00	-8	61,976	-0.01%
2021/01/15	28	98.81	12	98.51	100.00	16	61,555	0.03%
2021/01/14	3	98.03	11	98.94	96.70	-8	61,284	-0.01%
2021/01/13	24	99.36	10	100.13	97.60	14	61,781	0.02%
2021/01/12	8	97.95	8	98.16	99.40	0	61,431	0.00%
2021/01/11	0	0.00	28	93.38	94.90	-28	60,811	-0.05%
2021/01/08	12	90.83	21	89.93	90.20	-9	61,011	-0.01%
2021/01/07	11	93.08	15	93.04	92.10	-4	61,312	-0.01%
2021/01/06	49	94.99	35	95.24	91.10	14	61,376	0.02%
2021/01/05	20	91.95	16	91.55	94.30	4	60,159	0.01%
2021/01/04	5	91.70	17	91.33	90.50	-12	60,302	-0.02%
2020/12/31	6	86.85	4	87.80	87.40	2	60,960	0.00%
2020/12/30	8	87.38	27	87.23	86.90	-19	61,035	-0.03%
2020/12/29	4	86.25	9	86.03	85.70	-5	61,404	-0.01%
2020/12/28	0	0.00	11	85.09	85.30	-11	61,824	-0.02%
2020/12/25	21	84.64	21	84.84	84.00	0	62,192	0.00%
2020/12/24	6	85.00	1	85.50	84.50	5	63,048	0.01%
2020/12/23	6	85.27	10	84.43	86.20	-4	63,601	-0.01%
2020/12/22	8	83.03	2	84.35	82.10	6	63,628	0.01%
2020/12/21	23	83.40	2	82.90	84.40	21	63,914	0.03%
2020/12/18	11	86.85	12	85.77	85.60	-1	63,587	0.00%
2020/12/17	12	86.74	6	87.42	86.00	6	63,837	0.01%
2020/12/16	7	88.44	1	87.20	86.70	6	63,035	0.01%
2020/12/15	13	84.56	8	85.10	85.80	5	61,831	0.01%
2020/12/14	0	0.00	1	84.00	83.80	-1	61,512	0.00%
2020/12/11	1	84.60	8	83.20	81.60	-7	61,773	-0.01%
2020/12/10	0	0.00	11	82.41	82.20	-11	62,338	-0.02%
2020/12/09	3	84.10	0	0.00	83.20	3	62,771	0.00%
2020/12/08	4	83.48	10	83.30	84.50	-6	62,827	-0.01%
2020/12/07	12	81.98	1	83.50	82.00	11	62,863	0.02%
2020/12/04	21	82.33	12	81.32	81.30	9	62,840	0.01%
2020/12/03	14	83.98	1	85.00	83.70	13	62,580	0.02%
2020/12/02	12	85.20	2	86.40	85.20	10	63,063	0.02%
2020/12/01	17	85.49	16	85.12	84.70	1	63,151	0.00%
2020/11/30	4	92.63	10	91.69	89.90	-6	62,581	-0.01%
2020/11/27	12	90.79	5	89.72	90.40	7	60,742	0.01%
2020/11/26	6	87.05	12	87.23	89.60	-6	60,438	-0.01%
2020/11/25	7	83.91	31	82.31	83.10	-24	58,650	-0.04%
2020/11/24	6	82.18	13	82.30	82.00	-7	58,605	-0.01%
2020/11/23	50	78.24	40.5	78.21	78.70	9.5	57,910	0.02%
2020/11/20	5	75.20	12	75.23	75.70	-7	57,502	-0.01%
2020/11/19	9	75.17	0	0.00	74.90	9	58,172	0.02%
2020/11/17	2	75.20	9	75.50	74.60	-7	61,134	-0.01%
2020/11/16	9	74.22	2	74.10	74.60	7	62,521	0.01%
2020/11/13	2	71.80	0	0.00	74.10	2	63,706	0.00%
2020/11/12	13	74.15	6	73.75	72.60	7	64,521	0.01%
2020/11/11	3	74.17	7	73.63	74.30	-4	65,185	-0.01%
2020/11/10	1	70.80	5	71.80	71.50	-4	66,517	-0.01%
2020/11/09	0	0.00	4	69.80	69.50	-4	69,019	-0.01%
2020/11/06	4	70.30	6	70.47	68.80	-2	71,463	0.00%
2020/11/05	0	0.00	6	69.18	68.80	-6	72,740	-0.01%
2020/11/04	12	67.67	8	67.46	68.80	4	72,944	0.01%
2020/11/03	11	66.13	7	66.20	66.30	4	72,802	0.01%
2020/11/02	12	66.25	18	65.81	65.20	-6	73,546	-0.01%
2020/10/30	18	68.36	9	68.47	68.20	9	74,091	0.01%
2020/10/29	104	68.91	83	69.42	67.90	21	73,573	0.03%	大買/
2020/10/28	49	77.09	46	77.47	74.90	3	71,088	0.00%
2020/10/27	31	82.81	2	82.85	81.60	29	70,088	0.04%
2020/10/26	40	84.94	53	84.98	85.40	-13	70,887	-0.02%
2020/10/23	35	85.97	30	86.35	85.10	5	71,376	0.01%
2020/10/22	13	85.28	23	85.95	87.30	-10	72,429	-0.01%
2020/10/21	40	87.12	14	86.59	86.40	26	72,400	0.04%
2020/10/20	26	87.17	35	85.57	88.00	-9	71,906	-0.01%
2020/10/19	22	86.31	38	86.07	85.50	-16	71,528	-0.02%
2020/10/16	52	85.10	67	86.07	83.70	-15	71,336	-0.02%
2020/10/15	48	86.21	61	86.50	85.50	-13	71,712	-0.02%
2020/10/14	6	85.60	5	86.48	85.60	1	71,470	0.00%
2020/10/13	12	84.22	10	84.92	85.50	2	71,194	0.00%
2020/10/12	70	85.00	59	86.48	85.20	11	70,769	0.02%
2020/10/08	91	84.31	122	81.73	84.80	-31	69,865	-0.04%	大賣/
2020/10/07	0	0.00	21	78.81	79.00	-21	68,398	-0.03%
2020/10/06	49	78.27	24	77.95	77.70	25	68,258	0.04%
2020/10/05	2	76.50	29	77.31	78.20	-27	67,908	-0.04%
2020/09/30	23	73.55	22	74.31	74.40	1	67,513	0.00%
2020/09/29	53	76.55	28	78.22	74.10	25	67,447	0.04%
2020/09/28	1	75.00	29	77.17	77.50	-28	67,495	-0.04%
2020/09/25	8	71.81	11	73.05	72.50	-3	68,043	0.00%
2020/09/24	39	74.99	32	74.32	73.80	7	68,601	0.01%
2020/09/23	20	77.70	27	77.93	77.30	-7	68,536	-0.01%
2020/09/22	39	77.74	10	77.23	77.40	29	69,533	0.04%
2020/09/21	7	78.49	6	78.95	78.90	1	70,822	0.00%
2020/09/18	31	78.73	6	79.00	78.20	25	70,780	0.04%
2020/09/17	4	78.75	28	79.33	80.20	-24	71,756	-0.03%
2020/09/16	20	77.93	7	77.99	77.90	13	71,586	0.02%
2020/09/15	18	76.87	22	76.88	76.30	-4	71,361	-0.01%
2020/09/14	4	73.50	12	74.82	76.00	-8	70,461	-0.01%
2020/09/11	14	71.86	15	72.54	72.30	-1	70,578	0.00%
2020/09/10	73	72.33	61	74.00	72.90	12	70,539	0.02%
2020/09/09	25	73.26	35	71.84	73.90	-10	70,631	-0.01%
2020/09/08	0	0.00	8	73.85	73.20	-8	70,710	-0.01%
2020/09/07	27	73.43	40	72.63	72.10	-13	70,942	-0.02%
2020/09/04	16	76.54	3	75.87	75.70	13	71,624	0.02%
2020/09/03	16	79.41	28	78.85	78.60	-12	72,189	-0.02%
2020/09/02	36	76.71	23	76.74	76.80	13	71,634	0.02%
2020/09/01	25	76.72	27	76.69	77.40	-2	71,278	0.00%
2020/08/31	7	73.96	0	0.00	73.60	7	70,230	0.01%
2020/08/28	19	75.23	10	74.85	74.50	9	70,159	0.01%
2020/08/27	46	78.71	10	78.65	77.30	36	69,615	0.05%
2020/08/26	7	78.86	13.1	78.90	79.60	-6.1	70,441	-0.01%
2020/08/25	17	79.46	15	79.27	78.70	2	71,019	0.00%
2020/08/24	71	77.41	55	78.99	79.20	16	70,251	0.02%
2020/08/21	19	81.30	14	81.37	80.60	5	69,177	0.01%
2020/08/20	53	81.54	23	81.43	79.70	30	67,258	0.04%
2020/08/19	4	87.35	10	87.66	88.50	-6	65,728	-0.01%
2020/08/18	7	84.79	3	84.57	84.10	4	64,433	0.01%
2020/08/17	82	83.44	93.7	83.59	83.00	-11.7	63,683	-0.02%
2020/08/14	45	83.72	59	83.71	85.00	-14	62,732	-0.02%
2020/08/13	159	84.53	205	86.93	80.60	-46	60,857	-0.08%	大買/大賣/
2020/08/12	125	88.07	95	86.80	89.00	30	58,690	0.05%	大買/
2020/08/11	65	81.17	31	80.52	81.60	34	56,951	0.06%
2020/08/10	156	76.08	147	76.29	76.00	9	55,194	0.02%	大買/大賣/
2020/08/07	51	75.67	53	75.48	75.50	-2	54,697	0.00%
2020/08/06	89	75.43	82	75.62	76.10	7	54,167	0.01%
2020/08/05	117	73.16	139	69.79	73.70	-22	52,876	-0.04%	大買/大賣/
2020/08/04	35	66.37	57	66.61	67.00	-22	51,476	-0.04%
2020/08/03	52	64.01	43	63.90	63.40	9	51,017	0.02%
2020/07/31	114	64.39	112	64.18	64.30	2	51,372	0.00%	大買/大賣/
2020/07/30	18	61.37	81	62.59	62.90	-63	50,629	-0.12%
2020/07/29	8	60.15	19	58.68	59.00	-11	49,351	-0.02%
2020/07/28	16	58.96	13	58.49	59.40	3	48,793	0.01%
2020/07/27	5	56.48	32	56.90	56.50	-27	48,176	-0.06%
2020/07/24	6	54.47	14	54.88	54.70	-8	49,017	-0.02%
2020/07/23	20	56.55	4	56.50	56.30	16	49,234	0.03%
2020/07/22	11	57.21	23	56.76	56.50	-12	49,184	-0.02%
2020/07/21	13	55.78	8	56.73	56.60	5	48,638	0.01%
2020/07/20	6	52.67	12	52.22	53.40	-6	47,666	-0.01%
2020/07/17	24	51.86	26	50.99	50.80	-2	47,414	0.00%
2020/07/16	12	52.18	13	52.28	52.40	-1	47,493	0.00%
2020/07/15	8	53.44	6	53.37	51.80	2	47,550	0.00%
2020/07/14	12	52.83	8	52.99	52.20	4	47,732	0.01%
2020/07/13	22	54.55	1	54.40	53.90	21	47,803	0.04%
2020/07/10	11	54.11	15	55.27	54.40	-4	48,323	-0.01%
2020/07/09	21	56.71	12	56.53	56.50	9	48,738	0.02%
2020/07/08	0	0.00	3	56.80	56.30	-3	49,117	-0.01%
2020/07/07	19	56.42	16	55.41	55.90	3	48,970	0.01%
2020/07/06	16	56.39	12	56.71	57.30	4	48,832	0.01%
2020/07/03	11	51.02	34	51.56	53.50	-23	48,232	-0.05%
2020/07/02	2	50.40	11	50.28	50.80	-9	47,947	-0.02%
2020/07/01	20	50.62	2	50.95	49.45	18	47,983	0.04%
2020/06/30	10	49.03	44	49.51	50.10	-34	47,110	-0.07%
2020/06/29	8	46.72	6	46.80	46.30	2	46,253	0.00%
2020/06/24	5	46.94	4	47.25	47.00	1	46,104	0.00%
2020/06/23	1	46.00	0	0.00	46.10	1	45,327	0.00%
2020/06/22	12	45.84	1	46.05	45.85	11	45,315	0.02%
2020/06/19	3	45.73	12	45.85	45.95	-9	45,664	-0.02%
2020/06/18	1	45.45	1	45.60	45.75	0	45,725	0.00%
2020/06/17	2	45.00	1	45.55	45.00	1	45,501	0.00%
2020/06/16	0	0.00	5	45.20	45.00	-5	45,354	-0.01%
2020/06/15	12	44.22	15	44.68	44.00	-3	45,893	-0.01%
2020/06/12	17	44.10	20	44.78	44.80	-3	45,967	-0.01%
2020/06/11	30	45.96	25	45.48	44.65	5	45,829	0.01%
2020/06/10	10	43.70	8	45.05	45.20	2	44,609	0.00%
2020/06/09	5	43.58	1	43.40	43.30	4	43,921	0.01%
2020/06/08	4	44.05	11	44.24	43.85	-7	44,642	-0.02%
2020/06/05	14	45.07	10	44.90	44.80	4	44,671	0.01%
2020/06/04	2	44.45	6	44.33	44.80	-4	44,895	-0.01%
2020/06/03	17	43.84	4	43.75	43.80	13	44,819	0.03%
2020/06/02	64	45.38	55	44.05	43.40	9	44,441	0.02%
2020/06/01	0	0.00	27	43.56	44.10	-27	43,713	-0.06%
2020/05/29	10	40.45	10	40.35	40.10	0	42,868	0.00%
2020/05/28	12	40.32	23	40.91	40.40	-11	43,321	-0.03%
2020/05/27	1	40.10	0	0.00	39.90	1	43,190	0.00%
2020/05/26	0	0.00	1	40.50	40.00	-1	43,422	0.00%
2020/05/25	10	38.60	10	39.40	39.40	0	43,314	0.00%
2020/05/22	14	40.11	9	40.01	39.15	5	43,210	0.01%
2020/05/21	0	0.00	5	40.54	40.75	-5	42,963	-0.01%
2020/05/20	7	39.54	3	39.83	39.60	4	42,730	0.01%
2020/05/19	15	37.73	15	38.92	39.10	0	42,249	0.00%
2020/05/18	18	39.95	1	39.75	39.55	17	40,794	0.04%
2020/05/15	5	43.50	17	42.99	43.90	-12	39,772	-0.03%
2020/05/14	0	0.00	14	44.30	42.80	-14	39,458	-0.04%
2020/05/13	2	45.10	0	0.00	44.70	2	39,414	0.01%
2020/05/12	5	44.95	1	44.90	45.00	4	39,518	0.01%
2020/05/11	21	45.23	0	0.00	44.95	21	40,066	0.05%
2020/05/08	0	0.00	7	45.14	44.70	-7	39,944	-0.02%
2020/05/07	2	44.28	14	44.13	44.30	-12	39,895	-0.03%
2020/05/06	7	42.76	0	0.00	43.05	7	39,295	0.02%
2020/05/05	3	42.40	24	42.96	42.50	-21	39,282	-0.05%
2020/05/04	12	42.02	17	42.86	43.00	-5	39,354	-0.01%
2020/04/30	13	43.00	9	42.71	42.85	4	39,758	0.01%
2020/04/29	18	42.17	10	41.49	42.00	8	39,510	0.02%
2020/04/28	0	0.00	12	38.84	39.45	-12	38,831	-0.03%
2020/04/27	3	38.53	18	38.21	38.30	-15	38,629	-0.04%
2020/04/22	1	36.20	1	37.45	37.45	0	39,313	0.00%
2020/04/21	8	36.96	2	37.48	36.65	6	39,455	0.02%
2020/04/20	8	38.01	0	0.00	38.10	8	40,149	0.02%
2020/04/17	33	38.41	12	38.63	38.10	21	40,384	0.05%
2020/04/16	15	38.07	9	38.36	38.10	6	40,082	0.01%
2020/04/15	12	38.38	15	39.15	37.40	-3	39,668	-0.01%
2020/04/14	4	37.51	22.2	37.56	38.15	-18.2	38,970	-0.05%
2020/04/13	45	36.01	44	36.34	35.55	1	38,277	0.00%
2020/04/10	0	0.00	5	34.35	35.00	-5	37,686	-0.01%
2020/04/09	14	34.82	19	34.79	34.70	-5	37,724	-0.01%
2020/04/08	10	33.80	1	34.00	34.00	9	37,357	0.02%
2020/04/07	13	33.18	30	33.36	33.15	-17	36,620	-0.05%
2020/04/06	28	31.26	30	31.29	31.35	-2	35,705	-0.01%
2020/04/01	8	31.74	2	32.00	31.70	6	35,234	0.02%
2020/03/31	24	32.12	29	32.37	32.00	-5	35,038	-0.01%
2020/03/30	14	30.16	12	30.23	30.90	2	34,207	0.01%
2020/03/27	2	31.05	0	0.00	30.25	2	34,448	0.01%
2020/03/26	8	30.54	19	31.25	31.00	-11	34,488	-0.03%
2020/03/25	10	31.00	16	30.98	31.10	-6	34,099	-0.02%
2020/03/24	3	28.80	3	29.05	28.60	0	33,725	0.00%
2020/03/23	7	26.20	2	27.35	27.05	5	33,364	0.01%
2020/03/20	2	26.60	3	26.47	27.05	-1	33,143	0.00%
2020/03/19	2	25.65	2	25.05	24.60	0	33,038	0.00%
2020/03/18	5	26.55	2	27.25	26.20	3	32,226	0.01%
2020/03/17	8	26.99	3	27.30	26.50	5	31,953	0.02%
2020/03/16	2	28.98	0	0.00	28.40	2	31,401	0.01%
2020/03/13	9	30.46	1	30.70	31.45	8	31,149	0.03%
2020/03/12	29	34.72	0	0.00	33.70	29	30,591	0.09%
2020/03/11	3	37.60	0	0.00	37.40	3	29,728	0.01%
2020/03/10	18	38.65	0	0.00	38.95	18	29,350	0.06%
2020/03/09	5	40.00	6	41.60	39.50	-1	28,782	0.00%
2020/03/05	2	41.65	2	41.90	41.90	0	29,206	0.00%
2020/03/04	10	41.50	8	41.40	41.40	2	28,573	0.01%
2020/03/03	0	0.00	9	42.02	41.45	-9	28,765	-0.03%
2020/03/02	6	39.18	0	0.00	39.25	6	28,375	0.02%
2020/02/27	11	40.57	12	39.85	40.00	-1	28,339	0.00%
2020/02/26	0	0.00	1	41.25	41.25	-1	28,229	0.00%
2020/02/25	13	42.17	0	0.00	41.75	13	28,242	0.05%
2020/02/24	0	0.00	16	41.48	42.45	-16	28,228	-0.06%
2020/02/21	13	42.01	11	41.86	41.70	2	28,350	0.01%
2020/02/20	0	0.00	3	42.60	42.00	-3	28,511	-0.01%
2020/02/19	10	42.05	15	41.76	41.75	-5	28,704	-0.02%
2020/02/18	2	41.10	1	41.40	41.10	1	29,215	0.00%
2020/02/17	15	41.23	10	41.00	41.35	5	29,396	0.02%
2020/02/14	17	41.95	10	41.55	41.50	7	29,899	0.02%
2020/02/13	21	42.47	20	42.38	42.05	1	30,681	0.00%
2020/02/12	5	41.89	7	42.07	42.85	-2	31,059	-0.01%
2020/02/11	1	39.95	0	0.00	40.30	1	30,346	0.00%
2020/02/10	74	39.49	84	38.02	39.85	-10	30,380	-0.03%
2020/02/07	7	39.45	7	39.63	38.90	0	30,561	0.00%
2020/02/06	7	39.88	1	40.25	40.20	6	30,529	0.02%
2020/02/05	11	39.39	11	39.92	39.15	0	30,330	0.00%
2020/02/04	46	40.01	57	39.41	40.25	-11	29,924	-0.04%
2020/02/03	6	35.58	3	36.80	36.75	3	29,326	0.01%
2020/01/31	28	38.39	11	38.63	38.65	17	29,221	0.06%
2020/01/30	11	40.48	0	0.00	40.35	11	28,739	0.04%
2020/01/20	0	0.00	18	44.40	44.80	-18	28,516	-0.06%
2020/01/17	3	43.65	1	43.75	43.25	2	28,408	0.01%
2020/01/16	11	44.02	2	43.65	43.60	9	28,750	0.03%
2020/01/15	7	44.75	0	0.00	44.75	7	28,458	0.02%
2020/01/14	69	45.30	64	45.44	45.40	5	29,106	0.02%
2020/01/13	0	0.00	3	43.63	43.90	-3	28,019	-0.01%
2020/01/10	23	41.49	29	42.19	42.40	-6	27,883	-0.02%
2020/01/08	1	40.50	0	0.00	40.45	1	28,732	0.00%
2020/01/07	20	41.61	20	41.30	41.30	0	29,020	0.00%
2020/01/06	25	41.57	26	41.55	41.35	-1	29,488	0.00%
2020/01/03	15	42.67	11	43.43	42.50	4	29,657	0.01%
2020/01/02	13	43.08	13	43.21	43.60	0	29,556	0.00%
2019/12/30	3	41.70	4	41.75	41.80	-1	29,720	0.00%
2019/12/27	20	41.45	26	41.64	41.65	-6	29,875	-0.02%
2019/12/26	76	41.43	70	41.10	41.10	6	30,009	0.02%
2019/12/25	46	41.76	25	41.50	41.50	21	30,110	0.07%
2019/12/24	69	41.41	69	41.79	42.25	0	30,221	0.00%
2019/12/23	92	41.64	93	41.73	41.50	-1	29,838	0.00%
2019/12/20	6	43.83	10	43.35	44.10	-4	29,535	-0.01%
2019/12/19	6	43.91	6	45.08	43.90	0	29,698	0.00%
2019/12/18	10	45.20	10	44.80	44.80	0	29,918	0.00%
2019/12/17	21	46.07	10	45.78	45.75	11	30,235	0.04%
2019/12/16	5	44.95	2	45.40	45.40	3	30,282	0.01%
2019/12/13	1	45.15	1	43.55	44.30	0	30,577	0.00%
2019/12/12	10	44.85	3	44.77	44.75	7	30,970	0.02%
2019/12/11	5	43.92	2	44.05	43.90	3	31,881	0.01%
2019/12/10	13	43.80	3	43.85	44.00	10	32,413	0.03%
2019/12/09	10	44.85	11	44.34	44.35	-1	32,396	0.00%
2019/12/06	1	44.90	5	45.26	44.75	-4	33,039	-0.01%
2019/12/05	2	44.75	4	44.98	44.60	-2	33,533	-0.01%
2019/12/04	1	44.60	0	0.00	44.20	1	34,215	0.00%
2019/12/02	38	44.31	23	44.41	44.15	15	36,548	0.04%
2019/11/29	3	46.20	0	0.00	46.15	3	37,032	0.01%
2019/11/27	0	0.00	12	47.15	47.00	-12	36,689	-0.03%
2019/11/26	15	46.67	3	47.30	46.35	12	36,692	0.03%
2019/11/25	1	47.30	2	46.53	46.35	-1	36,504	0.00%
2019/11/22	13	47.79	1	47.05	47.00	12	36,500	0.03%
2019/11/20	5	47.92	0	0.00	48.80	5	37,003	0.01%
2019/11/19	3	48.55	0	0.00	48.55	3	37,762	0.01%
2019/11/18	10	49.70	16	49.54	49.65	-6	37,745	-0.02%
2019/11/15	4	49.28	6	49.48	48.50	-2	37,910	-0.01%
2019/11/14	60	48.41	70	48.54	48.10	-10	37,402	-0.03%
2019/11/13	20	48.36	1	48.30	48.30	19	37,744	0.05%
2019/11/12	5	48.68	13	49.22	50.00	-8	38,117	-0.02%
2019/11/11	0	0.00	8	47.69	47.10	-8	38,339	-0.02%
2019/11/07	0	0.00	17	45.37	45.90	-17	38,154	-0.04%
2019/11/06	29	45.81	21	45.45	45.20	8	38,583	0.02%
2019/11/04	2	47.75	2	48.00	47.40	0	39,116	0.00%
2019/11/01	1	47.10	1	47.20	47.20	0	39,316	0.00%
2019/10/31	11	48.06	12	47.54	47.15	-1	40,213	0.00%
2019/10/30	0	0.00	2	48.50	48.25	-2	40,268	0.00%
2019/10/29	1	46.85	1	47.50	46.90	0	40,202	0.00%
2019/10/28	24	48.02	30	47.63	47.50	-6	40,359	-0.01%
2019/10/25	3	48.42	8	48.21	48.20	-5	40,460	-0.01%
2019/10/24	20	48.18	10	48.55	48.15	10	40,493	0.02%
2019/10/23	0	0.00	10	47.90	48.25	-10	40,302	-0.02%
2019/10/22	0	0.00	4	48.19	48.25	-4	40,503	-0.01%
2019/10/21	5	46.25	0	0.00	45.85	5	40,114	0.01%
2019/10/18	20	46.73	21	46.40	46.20	-1	40,718	0.00%
2019/10/17	9	46.96	1	47.10	47.00	8	42,029	0.02%
2019/10/16	13	47.23	20	47.66	47.80	-7	43,605	-0.02%
2019/10/15	1	46.55	2	46.63	46.55	-1	43,671	0.00%
2019/10/14	0	0.00	6	45.77	46.35	-6	43,508	-0.01%
2019/10/09	17	44.04	14	43.76	43.10	3	43,186	0.01%
2019/10/08	21	46.18	10	45.80	45.60	11	43,288	0.03%
2019/10/07	5	46.40	11	46.74	46.40	-6	43,819	-0.01%
2019/10/04	1	45.70	2	46.10	45.30	-1	44,048	0.00%
2019/10/03	10	44.30	1	44.10	45.15	9	44,257	0.02%
2019/10/02	10	43.70	10	44.45	44.80	0	44,342	0.00%
2019/10/01	0	0.00	2	43.78	44.20	-2	44,433	0.00%
2019/09/27	3	43.68	1	43.60	43.65	2	44,569	0.00%
2019/09/26	23	45.87	26	45.31	45.20	-3	44,804	-0.01%
2019/09/25	7	45.18	7	45.19	45.50	0	45,212	0.00%
2019/09/24	4	47.31	4	46.84	46.65	0	45,998	0.00%
2019/09/23	24	48.06	22	47.65	47.65	2	46,264	0.00%
2019/09/20	24	45.93	20	46.28	46.50	4	46,602	0.01%
2019/09/19	21	46.37	25	46.52	46.50	-4	46,573	-0.01%
2019/09/18	8	46.46	3	46.57	46.30	5	46,481	0.01%
2019/09/17	3	46.52	12	46.38	46.10	-9	46,224	-0.02%
2019/09/16	12	44.02	22	46.43	46.80	-10	46,336	-0.02%
2019/09/12	1	44.60	1	44.15	44.95	0	46,632	0.00%
2019/09/11	2	43.50	13	43.55	43.25	-11	47,238	-0.02%
2019/09/10	4	43.29	0	0.00	43.05	4	47,453	0.01%
2019/09/09	16	43.80	17	44.46	44.80	-1	47,335	0.00%
2019/09/06	1	45.40	100	46.00	43.85	-99	47,198	-0.21%
2019/09/05	120	44.63	18	44.24	44.65	102	46,991	0.22%	大買/鉅額交易
2019/09/04	10	40.10	14	40.91	41.25	-4	45,506	-0.01%
2019/09/03	17	40.70	6	40.98	39.80	11	46,523	0.02%
2019/09/02	1	40.05	10	39.77	40.00	-9	46,195	-0.02%
2019/08/30	0	0.00	2	39.60	39.05	-2	46,240	0.00%
2019/08/29	2	38.80	22	39.33	39.05	-20	46,775	-0.04%
2019/08/28	1	38.65	0	0.00	38.85	1	46,957	0.00%
2019/08/27	13	38.75	0	0.00	38.55	13	47,307	0.03%
2019/08/26	49	39.13	30	38.99	38.80	19	47,564	0.04%
2019/08/23	11	40.60	16	40.45	40.65	-5	47,781	-0.01%
2019/08/22	15	40.67	58	40.93	41.10	-43	47,682	-0.09%
2019/08/21	29	40.02	5	39.40	39.55	24	46,899	0.05%
2019/08/20	0	0.00	5	40.00	39.90	-5	47,010	-0.01%
2019/08/19	4	39.61	1	39.55	39.70	3	47,277	0.01%
2019/08/16	28	39.80	15	39.35	39.25	13	48,111	0.03%
2019/08/15	1	38.95	18	39.49	39.85	-17	48,224	-0.04%
2019/08/14	15	39.64	14	39.31	39.00	1	47,799	0.00%
2019/08/13	1	37.50	10	37.60	37.10	-9	47,419	-0.02%
2019/08/12	11	38.05	20	38.05	38.05	-9	48,458	-0.02%
2019/08/08	20	37.38	48	37.90	38.15	-28	49,224	-0.06%
2019/08/07	16	36.58	23	37.03	36.35	-7	49,545	-0.01%
2019/08/06	29	34.26	24	35.22	35.75	5	49,334	0.01%
2019/08/05	28	36.40	11	36.14	35.90	17	49,294	0.03%
2019/08/02	63	35.86	35	36.25	36.65	28	49,868	0.06%
2019/08/01	11	37.30	0	0.00	37.25	11	49,421	0.02%
2019/07/31	17	38.04	20	38.13	38.00	-3	49,781	-0.01%
2019/07/30	10	39.78	2	40.45	38.70	8	49,785	0.02%
2019/07/29	14	40.52	0	0.00	40.20	14	50,021	0.03%
2019/07/26	6	41.35	38	41.15	41.15	-32	50,057	-0.06%
2019/07/25	3	40.80	10	40.97	40.60	-7	50,000	-0.01%
2019/07/24	15	40.22	28	39.90	39.50	-13	50,101	-0.03%
2019/07/23	146	40.64	120	40.82	40.20	26	50,660	0.05%	大買/大賣/
2019/07/22	69	40.98	59	41.11	41.75	10	50,543	0.02%
2019/07/19	125	40.93	121	41.27	40.60	4	50,467	0.01%	大買/大賣/
2019/07/18	124	40.10	169	39.35	39.50	-45	49,616	-0.09%	大買/大賣/
2019/07/17	48	37.28	32	37.85	37.15	16	48,002	0.03%
2019/07/16	14	36.96	0	0.00	36.85	14	47,536	0.03%
2019/07/15	11	36.47	11	37.15	37.20	0	48,060	0.00%
2019/07/12	36	37.22	13	37.03	36.70	23	48,068	0.05%
2019/07/11	10	36.72	8	36.88	37.50	2	47,836	0.00%
2019/07/10	3	35.85	4	36.08	35.80	-1	47,672	0.00%
2019/07/09	21	36.58	11	35.66	35.30	10	47,496	0.02%
2019/07/08	1	37.05	0	0.00	37.15	1	47,678	0.00%
2019/07/05	1	37.10	7	37.39	37.45	-6	48,388	-0.01%
2019/07/04	32	37.60	35	37.29	37.30	-3	49,413	-0.01%
2019/07/03	47	37.63	18	37.04	37.20	29	50,337	0.06%
2019/07/02	5	39.10	3	38.65	38.50	2	51,725	0.00%
2019/07/01	10	38.50	33	38.35	38.75	-23	52,740	-0.04%
2019/06/28	16	35.58	15	35.79	35.25	1	52,305	0.00%
2019/06/27	9	35.17	6	35.32	35.50	3	53,133	0.01%
2019/06/26	1	34.00	0	0.00	34.50	1	53,161	0.00%
2019/06/25	20	34.30	20	34.10	34.00	0	53,193	0.00%
2019/06/24	11	34.17	1	34.30	34.60	10	53,604	0.02%
2019/06/21	10	35.10	23	34.65	34.55	-13	54,627	-0.02%
2019/06/20	23	35.16	24	35.47	35.40	-1	54,301	0.00%
2019/06/19	0	0.00	21	33.96	34.75	-21	53,334	-0.04%
2019/06/18	2	31.40	1	31.35	31.60	1	52,857	0.00%
2019/06/17	3	31.82	18	32.06	32.00	-15	53,956	-0.03%
2019/06/14	2	32.50	0	0.00	31.80	2	54,160	0.00%
2019/06/12	44	33.43	61	32.81	32.95	-17	54,846	-0.03%
2019/06/11	64	32.75	32	33.12	33.50	32	54,597	0.06%
2019/06/10	35	30.26	40	30.65	31.00	-5	53,189	-0.01%
2019/06/05	17	30.40	2	30.35	28.70	15	52,461	0.03%
2019/06/04	1	29.00	2	29.75	29.45	-1	52,060	0.00%
2019/05/31	0	0.00	12	29.14	29.95	-12	52,430	-0.02%
2019/05/30	49	28.92	46	28.85	28.60	3	52,743	0.01%
2019/05/29	8	27.81	10	27.74	28.65	-2	52,975	0.00%
2019/05/28	3	28.10	23	28.30	28.00	-20	52,718	-0.04%
2019/05/27	1	28.30	0	0.00	28.15	1	52,957	0.00%
2019/05/24	13	28.67	4	28.96	28.00	9	52,971	0.02%
2019/05/23	21	29.07	0	0.00	28.30	21	52,209	0.04%
2019/05/22	6	31.00	5	31.11	30.45	1	51,339	0.00%
2019/05/21	9	30.73	12	30.80	31.15	-3	50,851	-0.01%
2019/05/20	1	30.50	0	0.00	30.45	1	50,485	0.00%
2019/05/17	23	33.85	14	34.80	31.60	9	49,911	0.02%
2019/05/16	42	36.09	10	35.42	34.70	32	48,884	0.07%
2019/05/15	20	36.70	27	36.54	37.50	-7	48,004	-0.01%
2019/05/14	10	35.40	10	35.70	35.00	0	47,407	0.00%
2019/05/13	0	0.00	13.1	35.39	35.80	-13.1	47,291	-0.03%
2019/05/10	5	34.41	6	35.06	34.40	-1	47,036	0.00%
2019/05/09	26	34.42	13	34.16	33.80	13	46,479	0.03%
2019/05/08	11	35.19	34	35.25	35.60	-23	46,563	-0.05%
2019/05/07	0	0.00	1	34.25	34.55	-1	46,466	0.00%
2019/05/06	1	32.95	0	0.00	33.05	1	46,278	0.00%
2019/05/03	2	34.65	3	34.87	34.80	-1	46,117	0.00%
2019/04/30	40	33.81	67	33.88	34.45	-27	46,322	-0.06%
2019/04/29	39	33.62	4	32.53	32.50	35	45,976	0.08%
2019/04/26	22	36.18	0	0.00	36.05	22	45,347	0.05%
2019/04/25	11	37.76	10	37.90	37.95	1	44,961	0.00%
2019/04/24	13	37.43	40	37.84	37.95	-27	44,559	-0.06%
2019/04/23	39	36.22	16	36.23	36.25	23	44,060	0.05%
2019/04/22	4	37.58	1	38.50	37.60	3	44,178	0.01%
2019/04/19	3	37.50	17	38.33	37.60	-14	44,972	-0.03%
2019/04/18	3	37.71	0	0.00	37.00	3	44,786	0.01%
2019/04/17	0	0.00	4	37.89	37.55	-4	46,337	-0.01%
2019/04/16	1	37.50	2	38.48	37.25	-1	46,299	0.00%
2019/04/15	4	37.06	1	36.60	37.10	3	46,543	0.01%
2019/04/12	1	36.45	0	0.00	36.70	1	47,031	0.00%
2019/04/11	47	36.19	61	36.41	36.25	-14	47,585	-0.03%
2019/04/10	67	36.40	56	36.58	36.00	11	47,233	0.02%
2019/04/09	109	36.69	66	36.51	36.35	43	46,493	0.09%	大買/
2019/04/08	125	38.10	133	38.21	39.25	-8	46,201	-0.02%	大買/大賣/
2019/04/03	147	35.04	163	35.02	36.05	-16	44,730	-0.04%	大買/大賣/
2019/04/02	44	32.61	52	32.82	32.95	-8	43,720	-0.02%
2019/04/01	1	32.05	25.3	30.67	32.30	-24.3	43,301	-0.06%
2019/03/29	18	29.70	12	29.37	29.60	6	41,989	0.01%
2019/03/28	5	29.90	0	0.00	29.90	5	41,685	0.01%
2019/03/27	0	0.00	15	29.60	29.65	-15	42,032	-0.04%
2019/03/26	127	28.89	89	28.97	28.80	38	42,145	0.09%	大買/
2019/03/25	84	29.54	57	29.94	30.30	27	41,759	0.06%
2019/03/22	70	29.77	47	29.84	29.85	23	42,580	0.05%
2019/03/21	190	29.85	186	29.95	30.15	4	43,142	0.01%	大買/大賣/
2019/03/20	88	29.99	99	29.67	29.20	-11	43,479	-0.03%
2019/03/19	103	28.11	50	28.20	27.80	53	43,091	0.12%	大買/
2019/03/18	67	27.55	169	27.81	28.45	-102	43,621	-0.23%	大賣/鉅額交易
2019/03/15	1	26.05	22	26.20	25.90	-21	44,889	-0.05%
2019/03/14	22	25.60	34	25.44	25.45	-12	45,411	-0.03%
2019/03/13	0	0.00	3	25.00	24.90	-3	45,916	-0.01%
2019/03/12	0	0.00	5	24.88	24.80	-5	46,127	-0.01%
2019/03/11	3	24.50	0	0.00	24.40	3	46,637	0.01%
2019/03/08	0	0.00	2	24.90	24.90	-2	47,477	0.00%
2019/03/07	69	25.27	65	25.40	25.25	4	48,383	0.01%
2019/03/06	22	24.61	7	24.84	24.65	15	48,546	0.03%
2019/03/05	77	25.01	64	24.98	24.60	13	48,447	0.03%
2019/03/04	2	25.55	7	25.47	26.25	-5	48,144	-0.01%
2019/02/26	26	24.72	23	24.79	24.25	3	47,534	0.01%
2019/02/25	0	0.00	4	23.98	24.55	-4	47,565	-0.01%
2019/02/22	12	23.45	1	23.60	23.15	11	47,565	0.02%
2019/02/21	0	0.00	2	23.40	23.45	-2	47,940	0.00%
2019/02/19	2	23.90	0	0.00	23.90	2	49,978	0.00%
2019/02/18	12	24.38	12	24.23	23.70	0	51,142	0.00%
2019/02/15	10	23.78	0	0.00	24.20	10	51,091	0.02%
2019/02/14	6	24.25	0	0.00	24.20	6	51,262	0.01%
2019/02/13	0	0.00	11	24.06	24.10	-11	51,254	-0.02%
2019/02/12	10	23.72	12	23.74	23.50	-2	50,880	0.00%
2019/02/11	0	0.00	10	23.14	23.25	-10	50,453	-0.02%
2019/01/30	17	22.84	3	22.50	22.50	14	50,157	0.03%
2019/01/28	10	22.65	15	22.77	22.35	-5	49,256	-0.01%
2019/01/24	30	21.50	0	0.00	21.60	30	48,687	0.06%
2019/01/23	0	0.00	30	20.95	21.15	-30	48,309	-0.06%
2019/01/22	0	0.00	3	21.15	21.35	-3	48,270	-0.01%
2019/01/18	96	22.15	10	22.11	22.15	86	47,932	0.18%
2019/01/17	21	21.63	34	21.61	21.45	-13	47,527	-0.03%
2019/01/16	19	21.44	5	21.35	21.55	14	47,486	0.03%
2019/01/15	5	21.25	5	21.40	21.10	0	47,224	0.00%
2019/01/14	52	21.19	40	21.32	21.05	12	47,003	0.03%
2019/01/11	12	21.25	28	21.25	21.20	-16	46,587	-0.03%
2019/01/10	1	22.20	15	21.88	22.10	-14	45,563	-0.03%
2019/01/09	237	23.04	161	23.07	22.05	76	45,111	0.17%	大買/大賣/
2019/01/08	70	24.37	143	24.34	24.45	-73	43,553	-0.17%	大賣/
2019/01/07	31	24.70	35	24.84	24.10	-4	43,384	-0.01%
2019/01/04	249	24.11	52	23.94	23.90	197	42,886	0.46%	大買/鉅額交易
2019/01/03	93	24.07	116	24.02	24.20	-23	42,612	-0.05%	大賣/
2019/01/02	42	22.93	22	22.93	23.10	20	42,096	0.05%
2018/12/28	19	22.54	1	22.80	22.30	18	41,712	0.04%
2018/12/26	6	22.15	15	21.43	21.20	-9	40,818	-0.02%
2018/12/25	63	22.16	62	22.21	22.05	1	40,503	0.00%
2018/12/24	1	23.20	0	0.00	23.45	1	40,305	0.00%
2018/12/22	0	0.00	3	22.60	22.60	-3	40,166	-0.01%
2018/12/20	0	0.00	1	22.75	22.95	-1	40,686	0.00%
2018/12/19	33	22.80	20	22.65	22.25	13	40,167	0.03%
2018/12/18	20	22.60	20	22.79	23.10	0	40,020	0.00%
2018/12/17	110	22.56	109	22.54	22.45	1	39,933	0.00%	大買/大賣/
2018/12/14	51	22.92	51	23.06	22.60	0	39,015	0.00%
2018/12/13	47	23.21	45	23.32	22.95	2	38,567	0.01%
2018/12/12	183	24.19	182	24.12	24.20	1	38,480	0.00%	大買/大賣/
2018/12/11	111	24.43	141	24.69	24.65	-30	39,611	-0.08%	大買/大賣/
2018/12/10	254	24.08	250	24.21	24.45	4	39,067	0.01%	大買/大賣/
2018/12/07	87	22.78	145	22.81	23.35	-58	37,090	-0.16%	大賣/
2018/12/06	184	21.82	175	21.74	21.25	9	36,201	0.02%	大買/大賣/
2018/12/05	68	22.71	67	22.61	22.90	1	35,368	0.00%
2018/12/04	67	22.52	65	22.75	22.55	2	35,143	0.01%
2018/12/03	39	22.46	54	22.48	22.75	-15	34,558	-0.04%
2018/11/30	57	21.42	58	21.60	21.15	-1	33,688	0.00%
2018/11/29	12	20.20	0	0.00	20.00	12	32,619	0.04%
2018/11/28	0	0.00	6	19.95	19.95	-6	32,253	-0.02%
2018/11/27	0	0.00	7	19.64	20.00	-7	32,012	-0.02%
2018/11/26	0	0.00	10	18.98	18.75	-10	31,484	-0.03%
2018/11/22	121	19.14	100	19.30	18.65	21	31,097	0.07%	大買/
2018/11/21	0	0.00	12	19.76	20.05	-12	30,694	-0.04%
2018/11/20	7	19.75	9	19.93	19.95	-2	30,241	-0.01%
2018/11/19	31	19.76	31	19.95	19.80	0	30,093	0.00%
2018/11/16	27	19.94	101	19.58	19.65	-74	30,298	-0.24%	大賣/
2018/11/15	40	18.58	43	18.53	18.70	-3	28,350	-0.01%
2018/11/14	7	17.10	7	17.00	17.00	0	26,927	0.00%
2018/11/13	7	16.05	19	16.58	16.85	-12	26,700	-0.04%
2018/11/09	7	16.10	7	16.15	16.15	0	26,558	0.00%
2018/11/08	7	15.80	7	16.10	15.80	0	26,801	0.00%
2018/10/31	0	0.00	5.6	15.14	15.05	-5.6	27,747	-0.02%
2018/10/30	0	0.00	1	14.80	14.65	-1	27,564	0.00%
2018/10/29	1	14.60	0	0.00	14.60	1	27,263	0.00%
2018/10/25	5	15.95	1	15.95	16.00	4	26,810	0.01%
2018/10/24	0	0.00	5	16.45	16.45	-5	26,656	-0.02%
2018/10/23	1	16.15	0	0.00	16.00	1	26,467	0.00%
2018/10/22	5	15.95	0	0.00	16.35	5	26,571	0.02%
2018/10/19	11	15.95	15	16.05	16.20	-4	26,532	-0.02%
2018/10/18	0	0.00	1	16.60	16.60	-1	26,337	0.00%
2018/10/17	0	0.00	15	16.20	16.05	-15	26,163	-0.06%
2018/10/16	5	15.80	0	0.00	15.85	5	25,958	0.02%
2018/10/11	0	0.00	130	15.90	15.80	-130	25,153	-0.52%	大賣/鉅額交易
2018/10/09	5	18.49	0	0.00	17.55	5	24,461	0.02%
2018/10/08	1	19.15	3	19.23	19.20	-2	23,636	-0.01%
2018/10/05	3	18.67	1	18.20	18.65	2	23,400	0.01%
2018/10/04	0	0.00	2	19.20	19.15	-2	22,736	-0.01%
2018/10/03	2	19.50	0	0.00	19.50	2	22,549	0.01%
2018/10/02	6	19.63	0	0.00	19.55	6	22,337	0.03%
2018/10/01	0	0.00	2	20.10	20.15	-2	21,979	-0.01%
2018/09/28	46	20.32	48	20.28	20.05	-2	21,947	-0.01%
2018/09/27	10.2	19.86	0	0.00	19.55	10.2	21,033	0.05%
2018/09/26	3	20.00	4	20.11	20.00	-1	20,762	0.00%
2018/09/25	4	20.28	9	20.00	20.30	-5	20,528	-0.02%
2018/09/21	3	19.08	3	18.98	19.10	0	19,851	0.00%
2018/09/20	0	0.00	6	19.97	19.75	-6	18,981	-0.03%
2018/09/19	1	19.75	2	20.00	19.70	-1	18,655	-0.01%
2018/09/18	1	19.90	1	20.25	19.85	0	18,040	0.00%
2018/09/17	52	20.07	42	20.05	20.05	10	17,160	0.06%
2018/09/14	1	18.95	1	19.00	19.00	0	14,851	0.00%
2018/09/12	0	0.00	1	18.10	18.15	-1	13,716	-0.01%
2018/09/11	0	0.00	1	17.50	17.70	-1	13,564	-0.01%
2018/09/10	1	17.05	10	17.15	16.90	-9	13,926	-0.06%
2018/09/05	0	0.00	11	18.25	18.20	-11	16,433	-0.07%
2018/08/31	0	0.00	1	17.65	17.60	-1	15,537	-0.01%
2018/08/28	0	0.00	5	18.00	18.00	-5	15,641	-0.03%
2018/08/23	0	0.00	3	17.83	18.20	-3	15,332	-0.02%
2018/08/21	1	17.00	0	0.00	17.15	1	14,688	0.01%
2018/08/20	3	17.12	0	0.00	17.00	3	14,688	0.02%
2018/08/17	10	17.90	0	0.00	17.60	10	14,521	0.07%
2018/08/16	3	17.85	4	17.78	17.85	-1	14,172	-0.01%
2018/08/15	2	17.50	4	17.58	17.25	-2	13,676	-0.01%
2018/08/13	0	0.00	3	17.32	17.10	-3	13,070	-0.02%
2018/08/09	1	16.80	7	16.76	17.00	-6	12,170	-0.05%
2018/08/07	1	16.15	0	0.00	16.20	1	12,010	0.01%
2018/08/06	0	0.00	10	16.15	16.15	-10	12,129	-0.08%
2018/08/03	0	0.00	10	16.00	16.10	-10	12,175	-0.08%
2018/08/02	3	15.97	2	15.95	15.95	1	12,278	0.01%
2018/08/01	10	16.35	0	0.00	16.35	10	12,262	0.08%
2018/07/19	1	16.50	0	0.00	16.45	1	13,167	0.01%
2018/07/18	0	0.00	1	16.30	16.35	-1	13,360	-0.01%
2018/07/13	1	16.15	0	0.00	16.20	1	13,757	0.01%
2018/07/10	1	16.00	0	0.00	15.95	1	13,873	0.01%
2018/06/26	1	16.55	0	0.00	16.40	1	13,846	0.01%
2018/06/22	2	16.95	0	0.00	16.90	2	14,169	0.01%
2018/06/21	3	17.23	1	17.15	17.10	2	14,225	0.01%
2018/06/20	0	0.00	49	17.42	17.20	-49	14,345	-0.34%
2018/06/19	12	17.42	0	0.00	17.40	12	14,405	0.08%
2018/06/15	90	18.62	30	18.68	17.70	60	14,212	0.42%
2018/06/14	1	17.25	1	17.55	17.70	0	12,301	0.00%
2018/06/07	0	0.00	17	17.25	17.10	-17	12,593	-0.13%
2018/06/06	0	0.00	20	17.35	17.25	-20	12,775	-0.16%
2018/06/05	2	17.35	0	0.00	17.25	2	12,917	0.02%
2018/06/04	0	0.00	6	17.38	17.60	-6	13,377	-0.04%
2018/06/01	13	16.85	0	0.00	16.80	13	13,253	0.10%
2018/05/31	3	17.05	0	0.00	16.80	3	13,361	0.02%
2018/05/29	20	17.23	0	0.00	17.05	20	13,743	0.15%
2018/05/23	0	0.00	7	17.40	17.40	-7	15,030	-0.05%
2018/05/22	1	17.60	0	0.00	17.50	1	15,826	0.01%
2018/05/18	7	17.25	0	0.00	17.05	7	16,817	0.04%
2018/05/04	0	0.00	2	16.75	16.75	-2	27,077	-0.01%
2018/05/03	3	17.30	1	17.25	17.25	2	28,152	0.01%
2018/04/27	1	16.35	0	0.00	16.50	1	30,038	0.00%
2018/04/24	2	17.50	0	0.00	16.90	2	30,719	0.01%
2018/04/20	2	18.05	2	18.45	18.25	0	31,439	0.00%
2018/04/19	2	18.10	2	18.45	18.20	0	31,528	0.00%
2018/04/13	1	18.95	0	0.00	18.75	1	32,570	0.00%
2018/04/12	1	18.75	2	18.58	18.65	-1	32,799	0.00%
2018/04/11	2	18.15	3	18.15	18.00	-1	32,798	0.00%
2018/04/09	0	0.00	17	18.20	18.15	-17	32,971	-0.05%
2018/04/03	1	18.60	0	0.00	18.55	1	33,070	0.00%
2018/03/31	0	0.00	0.1	18.90	18.85	-0.1	33,427	0.00%
2018/03/26	0	0.00	0.7	18.90	18.90	-0.7	33,654	0.00%
2018/03/22	1	19.55	1	19.50	19.20	0	34,072	0.00%
2018/03/21	0	0.00	10	19.85	19.95	-10	34,411	-0.03%
2018/03/20	0	0.00	1	19.90	20.05	-1	34,540	0.00%
2018/03/19	2	19.95	1	19.65	19.80	1	34,878	0.00%
2018/03/15	1	20.35	0	0.00	20.05	1	36,500	0.00%
2018/03/14	0	0.00	6	19.90	19.85	-6	36,260	-0.02%
2018/03/13	0	0.00	2	20.10	20.15	-2	36,428	-0.01%
2018/03/09	3	19.55	0	0.00	19.55	3	36,757	0.01%
2018/03/08	16	19.58	17	19.71	19.80	-1	36,560	0.00%
2018/03/07	0	0.00	3	18.90	19.10	-3	35,992	-0.01%
2018/03/05	15	19.08	0	0.00	18.80	15	35,853	0.04%
2018/03/02	0	0.00	5	19.70	19.55	-5	35,579	-0.01%
2018/03/01	4	20.40	0	0.00	20.15	4	35,353	0.01%
2018/02/26	0	0.00	4	20.45	19.90	-4	34,738	-0.01%
2018/02/23	4	20.56	10	20.30	20.20	-6	34,638	-0.02%
2018/02/22	2	20.60	0	0.00	20.60	2	34,304	0.01%
2018/02/21	18	19.50	31	19.70	19.90	-13	33,667	-0.04%
2018/02/12	21	19.08	1	19.35	18.50	20	33,096	0.06%
2018/02/09	7	17.75	21	18.85	19.00	-14	32,711	-0.04%
2018/02/08	0	0.00	1	19.10	18.70	-1	32,221	0.00%
2018/02/07	1	20.00	1	19.65	19.35	0	31,995	0.00%
2018/02/06	21	18.96	1	20.00	19.05	20	31,452	0.06%
2018/02/05	12	20.48	11	20.54	21.00	1	30,419	0.00%
2018/02/02	40	21.13	40	21.22	20.90	0	29,702	0.00%
2018/02/01	16	21.13	36	21.35	21.10	-20	28,889	-0.07%
2018/01/31	16	20.82	152	20.64	21.20	-136	28,550	-0.48%	大賣/鉅額交易
2018/01/30	39	19.97	53	20.14	19.60	-14	26,485	-0.05%
2018/01/29	102	19.52	63	19.56	19.80	39	25,279	0.15%	大買/
2018/01/26	226	19.05	30	18.88	18.55	196	24,190	0.81%	大買/鉅額交易
2018/01/25	0	0.00	9	18.13	18.60	-9	23,074	-0.04%
2018/01/24	0	0.00	2	17.40	17.30	-2	21,455	-0.01%
2018/01/23	0	0.00	1	17.50	17.70	-1	21,151	0.00%
2018/01/19	9	18.01	0	0.00	17.85	9	20,467	0.04%
2018/01/18	8	17.90	0	0.00	17.85	8	19,948	0.04%
2018/01/16	0	0.00	4	17.36	17.55	-4	18,760	-0.02%
2018/01/15	3	17.35	0	0.00	17.10	3	18,568	0.02%
2018/01/10	0	0.00	380	17.00	16.85	-380	17,791	-2.14%	大賣/鉅額交易
2018/01/09	2	17.38	2	17.43	17.30	0	17,540	0.00%
2018/01/08	0	0.00	10	17.05	17.15	-10	16,729	-0.06%
2018/01/05	11	16.83	3	16.90	16.90	8	16,330	0.05%