欣興 (3037)-元富-緯城券商分點個股進出

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
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811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:13:35(已收盤)

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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	51	142.59	21	141.31	141.50	30	19,765	0.15%
2024/12/16	11	139.23	12	140.42	137.50	-1	19,743	-0.01%
2024/12/13	8	143.19	82	145.02	141.50	-74	19,576	-0.38%
2024/12/12	1	150.51	9	148.94	147.00	-8	19,401	-0.04%
2024/12/11	6	147.92	5	147.90	148.00	1	19,433	0.01%
2024/12/10	2	150.50	3	148.67	148.00	-1	19,491	-0.01%
2024/12/09	26	149.00	2	148.50	148.50	24	19,668	0.12%
2024/12/06	14	152.25	2	152.51	151.50	12	19,620	0.06%
2024/12/05	31	152.77	31	155.39	153.50	0	19,624	0.00%
2024/12/04	2	150.00	1.1	150.05	150.00	1	19,623	0.00%
2024/12/03	8	150.06	3	150.14	149.00	5	20,089	0.02%
2024/12/02	1	151.00	1	150.00	148.50	0	20,232	0.00%
2024/11/29	4	149.13	2	149.75	149.00	2	20,304	0.01%
2024/11/28	3	147.84	1	147.00	147.00	2	20,607	0.01%
2024/11/27	27.1	153.78	5.2	151.71	150.00	21.9	20,552	0.11%
2024/11/26	3	158.33	2	160.25	158.50	1	20,319	0.00%
2024/11/25	2	160.00	1	164.50	159.00	1	20,279	0.00%
2024/11/22	3	162.33	3	161.50	161.00	0	20,239	0.00%
2024/11/21	7	158.58	3	159.67	160.50	4	20,395	0.02%
2024/11/20	5.1	158.00	3.1	157.68	157.50	2	20,772	0.01%
2024/11/19	4	160.50	2	159.50	159.50	2	20,930	0.01%
2024/11/18	4.1	158.99	5	158.70	159.00	-0.9	20,926	0.00%
2024/11/15	0.1	163.94	2	163.50	163.50	-1.9	20,839	-0.01%
2024/11/14	8.1	168.04	1	166.50	166.00	7.1	20,901	0.03%
2024/11/13	10.1	166.51	17	169.47	169.50	-6.9	20,831	-0.03%
2024/11/12	31	169.34	34	167.65	167.50	-3	20,815	-0.01%
2024/11/11	45.1	170.47	3	170.67	170.50	42.1	20,828	0.20%
2024/11/08	10.2	174.76	3	175.67	174.00	7.2	21,071	0.03%
2024/11/07	9.2	172.16	127.3	171.65	176.50	-118.1	21,269	-0.56%	大賣/鉅額交易
2024/11/06	32.3	166.80	6	166.25	166.00	26.3	20,755	0.13%
2024/11/05	3.2	165.47	9.1	165.77	165.00	-5.9	21,244	-0.03%
2024/11/04	43	164.66	2	163.75	163.50	41	21,895	0.19%
2024/11/01	5	159.40	71.1	162.31	166.00	-66.1	22,040	-0.30%
2024/10/30	44	161.99	61.1	163.87	161.50	-17	22,421	-0.08%
2024/10/29	35.1	161.78	3	163.17	163.50	32.1	22,285	0.14%
2024/10/28	80.1	164.69	53	164.25	166.00	27.1	22,475	0.12%
2024/10/25	60	162.69	45	163.53	166.00	15	22,380	0.07%
2024/10/24	6	164.08	3	164.33	161.50	3	22,391	0.01%
2024/10/23	18	166.78	13	166.46	167.50	5	22,264	0.02%
2024/10/22	10	163.15	55.1	159.36	163.50	-45.1	21,834	-0.21%
2024/10/21	6	150.42	58.2	149.48	151.50	-52.1	21,120	-0.25%
2024/10/18	2.1	146.74	1	144.00	144.50	1.1	21,318	0.01%
2024/10/17	32	145.91	47	148.89	147.00	-15	22,021	-0.07%
2024/10/16	1	142.50	1	142.50	142.50	0	22,878	0.00%
2024/10/15	12.1	144.70	1	144.00	145.00	11.1	23,313	0.05%
2024/10/14	0	0.00	1	143.00	143.50	-1	23,554	0.00%
2024/10/11	3	141.67	0.4	141.50	141.00	2.6	24,641	0.01%
2024/10/09	5.1	143.50	16	142.84	142.50	-10.9	25,543	-0.04%
2024/10/08	12	137.92	1	137.00	137.00	11	25,531	0.04%
2024/10/07	4	140.25	0	0.00	141.50	4	25,436	0.02%
2024/10/04	10	142.05	1	140.50	140.50	9	25,323	0.04%
2024/10/01	8	144.31	7	144.86	144.50	1	25,282	0.00%
2024/09/30	38	147.63	30	149.00	144.00	8	25,448	0.03%
2024/09/27	38	149.71	113	150.91	149.00	-75	25,284	-0.30%	大賣/
2024/09/26	3.2	147.07	3	148.33	146.50	0.2	24,848	0.00%
2024/09/25	3.1	148.33	4	147.50	146.50	-1	24,635	0.00%
2024/09/24	35	144.64	1	145.00	145.00	34	24,591	0.14%
2024/09/23	1	147.02	2	149.00	149.50	-1	24,588	0.00%
2024/09/20	29	148.31	6	147.67	147.00	23	24,696	0.09%
2024/09/19	7	144.64	33	145.67	147.00	-26	24,844	-0.10%
2024/09/18	32	142.70	2	143.00	143.00	30	24,724	0.12%
2024/09/16	2.1	146.31	0	0.00	146.50	2.1	24,728	0.01%
2024/09/13	6	147.83	6	147.25	147.50	0	24,686	0.00%
2024/09/12	2	144.49	88	144.10	146.00	-86	24,681	-0.35%
2024/09/11	11	138.68	3.2	138.37	138.00	7.9	24,694	0.03%
2024/09/10	29.1	140.40	1	139.50	139.50	28.1	24,617	0.11%
2024/09/09	0	142.50	0	0.00	142.00	0	24,504	0.00%
2024/09/06	56	142.38	1	142.50	142.50	55	24,499	0.22%
2024/09/05	32	142.53	30	144.50	142.00	2	24,483	0.01%
2024/09/04	79.3	143.89	20	146.00	143.00	59.3	24,257	0.24%
2024/09/03	73	157.60	2	156.50	156.50	71	23,799	0.30%
2024/09/02	1	162.50	1	162.50	162.50	0	23,601	0.00%
2024/08/30	6	167.83	4.1	166.78	163.50	1.9	23,475	0.01%
2024/08/29	4.2	162.44	22	163.75	164.50	-17.8	23,167	-0.08%
2024/08/28	2	159.25	4	158.25	159.00	-2	23,000	-0.01%
2024/08/27	7	158.43	1	160.00	160.00	6	23,160	0.03%
2024/08/26	15.2	162.12	4	160.75	160.50	11.2	23,199	0.05%
2024/08/23	18	161.97	29	160.28	162.50	-11	23,622	-0.05%
2024/08/22	29.1	161.35	45	160.89	161.50	-16	23,427	-0.07%
2024/08/21	14	156.00	3	154.33	153.00	11	23,030	0.05%
2024/08/20	4	159.62	12	158.83	158.00	-8	22,823	-0.03%
2024/08/19	3	159.33	1	158.50	158.50	2	23,026	0.01%
2024/08/16	5	161.00	13	161.15	159.50	-8	22,913	-0.03%
2024/08/15	8	157.81	0	0.00	157.00	8	22,745	0.04%
2024/08/14	3	159.17	2	159.75	159.50	1	22,740	0.00%
2024/08/13	6	158.09	24	160.62	157.50	-18	22,492	-0.08%
2024/08/12	6	157.67	8.2	158.12	158.00	-2.2	22,332	-0.01%
2024/08/09	5	149.31	6	150.75	148.00	-1	21,957	0.00%
2024/08/08	24.1	142.32	22	144.39	144.00	2.1	21,286	0.01%
2024/08/07	9.2	146.56	26	145.77	148.50	-16.8	21,067	-0.08%
2024/08/06	31	141.79	3	140.67	140.50	28	20,530	0.14%
2024/08/05	33.1	149.61	1	149.50	149.50	32.1	19,877	0.16%
2024/08/02	53.4	167.84	3.1	165.83	166.00	50.3	19,732	0.26%
2024/08/01	11.1	184.71	21.7	185.59	183.00	-10.6	18,945	-0.06%
2024/07/31	11	177.32	9	178.06	179.50	2	18,559	0.01%
2024/07/30	4.2	179.70	5	179.51	183.50	-0.8	18,102	0.00%
2024/07/29	17.1	183.30	0	0.00	181.00	17.1	17,876	0.10%
2024/07/26	8.1	189.46	6	189.67	191.00	2.1	17,568	0.01%
2024/07/23	16.1	198.20	12	196.80	194.50	4.1	17,259	0.02%
2024/07/22	18.5	191.31	3	190.67	190.50	15.5	16,850	0.09%
2024/07/19	43.2	193.97	16	196.53	192.50	27.2	16,917	0.16%
2024/07/18	21.2	208.71	14.1	208.27	205.00	7.1	16,420	0.04%
2024/07/17	12.1	211.61	28.1	212.83	215.50	-16	15,594	-0.10%
2024/07/16	11	196.82	12.1	197.01	198.00	-1	14,514	-0.01%
2024/07/15	7	191.50	8.2	191.51	191.00	-1.2	14,212	-0.01%
2024/07/12	15	191.93	7.1	192.32	190.00	8	13,917	0.06%
2024/07/11	3	183.68	147.2	183.81	189.50	-144.2	12,970	-1.11%	大賣/鉅額交易
2024/07/10	3	174.84	2	175.00	175.50	1	12,109	0.01%
2024/07/09	4	177.50	0	0.00	177.00	4	12,123	0.03%
2024/07/08	0.1	181.07	0	181.50	181.00	0	12,047	0.00%
2024/07/05	34.1	179.71	0	0.00	178.50	34.1	12,023	0.28%
2024/07/04	97.2	182.57	95	185.82	181.50	2.2	11,895	0.02%
2024/07/03	3	182.17	63.1	182.02	183.00	-60.1	11,776	-0.51%
2024/07/02	63	178.48	0	0.00	178.50	63	12,002	0.52%
2024/07/01	3.1	179.36	1	180.50	179.50	2.1	11,973	0.02%
2024/06/28	0	0.00	0.1	180.00	180.00	-0.1	12,007	0.00%
2024/06/27	0.1	180.00	3.2	178.22	178.50	-3.1	12,057	-0.03%
2024/06/26	45	180.18	2	181.25	180.00	43	12,049	0.36%
2024/06/25	65	180.82	1	180.00	180.00	64	11,969	0.53%
2024/06/24	0	0.00	1	186.48	186.00	-1	11,774	-0.01%
2024/06/21	10.1	185.53	0	0.00	187.00	10.1	12,071	0.08%
2024/06/20	0	190.50	2	191.25	190.50	-2	12,069	-0.02%
2024/06/19	1	190.03	3	192.33	189.00	-2	12,276	-0.02%
2024/06/18	16.1	186.77	20.1	187.53	190.00	-4	12,640	-0.03%
2024/06/17	1.1	184.00	0	184.00	184.00	1.1	13,040	0.01%
2024/06/14	2.1	183.74	2	183.00	182.50	0.1	13,658	0.00%
2024/06/13	1	186.50	2.2	186.50	184.00	-1.2	14,080	-0.01%
2024/06/12	4	186.63	1.1	184.02	185.50	3	14,206	0.02%
2024/06/11	1	183.49	0	0.00	182.50	1	14,181	0.01%
2024/06/07	5	184.80	1	186.50	184.00	4	14,261	0.03%
2024/06/06	0	0.00	1	189.95	187.50	-1	14,334	-0.01%
2024/06/05	1	185.50	0	0.00	185.50	1	14,363	0.01%
2024/06/04	1	187.01	1	189.93	187.50	0	14,544	0.00%
2024/06/03	3	191.98	3	192.50	188.50	0	14,621	0.00%
2024/05/31	3	184.66	1	184.00	182.50	2	14,691	0.01%
2024/05/30	4	187.75	3	188.00	187.50	1	14,557	0.01%
2024/05/29	9	195.16	16	195.87	191.00	-7	14,548	-0.05%
2024/05/28	2	190.01	2	191.75	192.00	0	14,136	0.00%
2024/05/27	1	191.00	3	191.83	192.00	-2	14,502	-0.01%
2024/05/24	1	188.02	1.2	189.08	189.00	-0.2	15,438	0.00%
2024/05/23	1	189.50	14.1	189.18	191.00	-13.1	15,954	-0.08%
2024/05/22	1	181.00	4	182.50	182.50	-3	15,873	-0.02%
2024/05/21	1	181.00	2.4	181.85	182.00	-1.4	16,037	-0.01%
2024/05/20	8	181.06	1	179.54	180.50	7	16,176	0.04%
2024/05/17	0	183.33	2.1	183.50	183.50	-2.1	16,378	-0.01%
2024/05/16	2	184.50	1	185.91	183.00	1	17,068	0.01%
2024/05/15	3	183.00	1	184.50	182.50	2	17,079	0.01%
2024/05/14	1	183.02	0	0.00	183.50	1	17,191	0.01%
2024/05/13	1	186.01	1.1	186.07	186.50	-0.1	17,219	0.00%
2024/05/10	0	189.74	0	0.00	190.00	0	17,236	0.00%
2024/05/09	1	190.00	2.6	190.73	190.50	-1.6	17,221	-0.01%
2024/05/08	1	181.00	9	186.88	189.00	-8	17,053	-0.05%
2024/05/07	4	181.52	5.4	182.41	182.00	-1.4	16,965	-0.01%
2024/05/06	3	181.35	15	181.63	184.00	-12	17,182	-0.07%
2024/05/03	11	176.55	0	178.00	176.00	11	17,232	0.06%
2024/05/02	7.3	180.38	3	181.15	178.00	4.3	17,587	0.02%
2024/04/30	1	184.48	2.1	183.01	182.00	-1.1	17,726	-0.01%
2024/04/29	0	183.07	1.1	183.97	184.00	-1	17,823	-0.01%
2024/04/26	3	184.79	0	0.00	182.50	3	18,070	0.02%
2024/04/25	11.6	187.53	8	187.88	184.00	3.5	18,192	0.02%
2024/04/24	13	184.00	34.1	182.93	187.00	-21.1	17,703	-0.12%
2024/04/23	2	169.75	0	0.00	170.00	2	17,511	0.01%
2024/04/22	1	168.51	0	0.00	167.50	1	17,483	0.01%
2024/04/19	18.1	171.69	3	173.32	170.00	15.1	17,462	0.09%
2024/04/18	0	179.50	1	180.00	178.50	-1	17,256	-0.01%
2024/04/17	5	177.80	3	179.00	179.00	2	17,275	0.01%
2024/04/16	6	177.67	5.3	177.83	177.00	0.7	17,189	0.00%
2024/04/15	8	183.01	4.2	183.12	182.50	3.8	17,092	0.02%
2024/04/12	2.1	191.24	0.1	194.00	194.00	2.1	16,828	0.01%
2024/04/11	0	0.00	0.1	192.17	192.50	-0.1	16,964	0.00%
2024/04/10	2	192.26	0	0.00	191.50	2	17,078	0.01%
2024/04/09	4.2	195.11	1	195.00	193.50	3.2	17,147	0.02%
2024/04/08	1.2	198.74	5.5	197.55	199.00	-4.4	17,073	-0.03%
2024/04/03	1	192.02	1	191.00	192.00	0	16,814	0.00%
2024/04/02	3.1	193.21	5	194.70	193.50	-1.9	16,766	-0.01%
2024/04/01	3.1	194.33	4.1	195.25	193.00	-0.9	16,727	-0.01%
2024/03/29	2	191.25	2	192.25	191.00	0	16,622	0.00%
2024/03/28	0.1	190.00	1	191.98	190.00	-1	16,502	-0.01%
2024/03/27	2	190.74	1	191.50	191.50	1	16,503	0.01%
2024/03/26	2	191.49	7	196.06	190.00	-5	16,579	-0.03%
2024/03/25	4	197.38	7	197.22	198.00	-3	16,372	-0.02%
2024/03/22	4	196.75	4	198.76	200.00	0	16,352	0.00%
2024/03/21	5	200.40	12	201.21	200.00	-7	16,283	-0.04%
2024/03/20	9	196.50	11.2	196.76	196.50	-2.2	16,104	-0.01%
2024/03/19	5.1	193.00	15.6	192.42	192.50	-10.5	15,743	-0.07%
2024/03/18	6	183.17	13.2	183.45	187.00	-7.2	15,167	-0.05%
2024/03/15	4	174.87	2	174.50	172.00	2	14,782	0.01%
2024/03/14	2	178.50	1	179.00	177.50	1	14,960	0.01%
2024/03/13	4	180.74	2.2	179.86	177.50	1.9	14,974	0.01%
2024/03/12	2	181.25	11.2	180.43	182.00	-9.2	14,884	-0.06%
2024/03/11	0	0.00	40.1	177.00	177.00	-40.1	14,746	-0.27%
2024/03/08	0	173.50	1	173.55	173.50	-1	14,819	-0.01%
2024/03/07	0.3	174.00	0	0.00	172.50	0.3	14,725	0.00%
2024/03/06	30.1	173.50	39	174.05	174.00	-8.9	14,683	-0.06%
2024/03/05	21	179.88	2	178.00	178.00	19	14,731	0.13%
2024/03/04	0	0.00	27	180.30	180.50	-27	14,948	-0.18%
2024/03/01	1	179.99	2.1	178.76	178.00	-1.1	15,050	-0.01%
2024/02/29	13	175.42	2.6	175.65	179.50	10.4	14,991	0.07%
2024/02/27	73.3	185.40	4.4	185.84	179.00	68.9	14,636	0.47%
2024/02/26	3	191.33	12.1	194.33	196.00	-9.1	13,782	-0.07%
2024/02/23	8	190.37	11.1	188.96	188.00	-3	13,574	-0.02%
2024/02/22	2	188.25	1.1	186.13	189.00	0.9	13,899	0.01%
2024/02/21	5.1	190.68	5	189.90	189.50	0.1	13,926	0.00%
2024/02/20	11	190.41	4.1	190.25	190.50	6.9	13,945	0.05%
2024/02/19	6	191.25	22.4	189.07	192.50	-16.4	13,727	-0.12%
2024/02/16	1	183.00	2.4	181.14	182.00	-1.4	13,206	-0.01%
2024/02/15	0.3	177.86	1.1	180.45	180.50	-0.8	13,208	-0.01%
2024/02/05	2.1	176.74	1.5	177.23	176.50	0.6	13,201	0.00%
2024/02/02	2	178.75	12	178.87	180.00	-10	13,273	-0.08%
2024/02/01	10	175.40	1	177.50	177.50	9	13,239	0.07%
2024/01/31	4	176.63	5	176.40	176.00	-1	13,263	-0.01%
2024/01/30	4.1	178.86	7	178.71	178.00	-3	13,303	-0.02%
2024/01/29	3	177.83	54.1	177.49	178.00	-51.1	13,226	-0.39%
2024/01/26	7.2	172.45	4	174.00	171.50	3.2	13,187	0.02%
2024/01/25	7	175.22	11	174.86	175.50	-4	13,195	-0.03%
2024/01/24	9	170.11	3	170.67	169.50	6	12,861	0.05%
2024/01/23	2.1	172.72	4	173.75	174.50	-1.9	12,765	-0.02%
2024/01/22	6	173.50	7	173.64	175.00	-1	12,782	-0.01%
2024/01/19	5	167.40	25.5	164.51	169.50	-20.5	12,792	-0.16%
2024/01/18	2	158.47	2	157.25	157.00	0	12,858	0.00%
2024/01/17	20	159.50	0	0.00	158.50	20	12,936	0.15%
2024/01/16	3	161.83	0	0.00	162.00	3	13,170	0.02%
2024/01/15	3	159.02	3	159.50	159.50	0	13,188	0.00%
2024/01/12	2	160.25	4	159.13	159.00	-2	13,212	-0.02%
2024/01/11	1	161.02	0	0.00	160.50	1	13,277	0.01%
2024/01/10	6	161.42	6	161.25	162.50	0	13,469	0.00%
2024/01/09	3	163.33	1	164.50	162.50	2	13,506	0.01%
2024/01/08	1	161.00	1	162.50	161.00	0	13,686	0.00%
2024/01/05	5.1	162.39	2	160.00	160.00	3.1	13,824	0.02%
2024/01/04	7.2	166.27	2	166.75	164.50	5.2	13,724	0.04%
2024/01/03	8.1	170.49	2	169.50	170.00	6.1	13,823	0.04%
2024/01/02	8	173.56	2	172.50	173.00	6	13,782	0.04%
2023/12/29	1	175.51	1	176.00	176.00	0	13,827	0.00%
2023/12/28	3.1	176.48	9	177.78	175.50	-5.9	13,892	-0.04%
2023/12/27	3.1	178.32	0	178.00	178.00	3.1	13,959	0.02%
2023/12/26	12	176.58	2.1	177.52	177.50	9.9	14,136	0.07%
2023/12/25	3	176.83	0	177.00	175.00	3	14,217	0.02%
2023/12/22	3	177.66	3	175.17	175.00	0	14,389	0.00%
2023/12/21	10	170.50	18.3	176.81	179.00	-8.3	14,380	-0.06%
2023/12/20	1	174.98	0	0.00	173.00	1	14,324	0.01%
2023/12/19	8	174.87	7.4	174.66	174.50	0.6	14,450	0.00%
2023/12/18	26.1	177.81	12	178.63	176.00	14.1	14,520	0.10%
2023/12/15	1.3	181.00	1	181.99	182.00	0.3	14,636	0.00%
2023/12/14	2	180.00	14.1	179.26	180.50	-12.1	14,685	-0.08%
2023/12/13	2	177.25	7	176.43	177.00	-5	14,720	-0.03%
2023/12/12	14	177.00	6.2	176.87	176.00	7.9	15,164	0.05%
2023/12/11	10	178.90	80.2	179.85	178.00	-70.2	15,193	-0.46%
2023/12/08	2	172.75	12.1	173.26	174.50	-10.1	14,950	-0.07%
2023/12/07	1	172.00	1	168.50	168.50	0	15,016	0.00%
2023/12/06	13	170.81	0	0.00	170.00	13	15,083	0.09%
2023/12/05	3	174.16	8	171.56	171.50	-5	15,110	-0.03%
2023/12/04	12.5	174.17	14	176.79	177.00	-1.5	14,993	-0.01%
2023/12/01	2.1	174.53	13	176.77	176.00	-10.9	14,991	-0.07%
2023/11/30	12.1	174.09	3.1	175.86	177.00	9	14,954	0.06%
2023/11/29	4	174.13	85	175.25	175.00	-81	14,807	-0.55%
2023/11/28	3	168.17	21	167.93	170.00	-18	14,628	-0.12%
2023/11/27	1	165.49	21	166.98	164.50	-20	14,593	-0.14%
2023/11/24	2	167.01	31	167.02	167.00	-29	14,773	-0.20%
2023/11/23	14	168.04	6	168.08	168.00	8	15,109	0.05%
2023/11/22	3	169.67	15.2	170.54	171.00	-12.2	15,101	-0.08%
2023/11/21	2.2	168.05	48.2	167.25	168.50	-46	15,184	-0.30%
2023/11/20	20	160.33	6	160.75	160.00	14	15,423	0.09%
2023/11/17	9.2	156.83	12	157.67	159.00	-2.8	15,336	-0.02%
2023/11/16	3	155.17	3.1	155.84	155.00	-0.1	15,363	0.00%
2023/11/15	15	155.33	3	155.33	154.50	12	15,352	0.08%
2023/11/14	1.2	155.15	1	153.00	153.00	0.2	15,321	0.00%
2023/11/13	6	155.67	8.1	156.61	156.00	-2.1	15,446	-0.01%
2023/11/10	1	150.00	0	0.00	151.00	1	15,571	0.01%
2023/11/09	10	152.90	25	153.78	154.50	-15	15,603	-0.10%
2023/11/08	4	154.38	4	154.62	154.50	0	15,739	0.00%
2023/11/07	6	154.25	2	153.50	153.50	4	15,824	0.03%
2023/11/06	6	158.25	10	157.70	158.00	-4	16,019	-0.02%
2023/11/03	6	152.42	5	154.10	155.50	1	16,388	0.01%
2023/11/02	13.2	149.59	26.2	149.32	151.00	-13	16,370	-0.08%
2023/11/01	1	143.51	1	146.00	144.50	0	16,377	0.00%
2023/10/31	10	144.50	6.2	143.52	143.00	3.8	16,639	0.02%
2023/10/30	20	145.50	0	0.00	145.50	20	17,143	0.12%
2023/10/27	9	149.44	2	147.00	147.00	7	17,194	0.04%
2023/10/26	19	150.81	20	151.15	149.00	-1	17,353	-0.01%
2023/10/25	7	158.93	18	157.50	157.00	-11	17,380	-0.06%
2023/10/24	15.3	154.66	14.3	155.35	157.00	1	17,972	0.01%
2023/10/23	2	160.74	2	158.75	158.50	0	18,580	0.00%
2023/10/20	2	159.75	4	158.00	161.00	-2	19,659	-0.01%
2023/10/19	5	159.30	4	160.25	160.00	1	20,246	0.00%
2023/10/18	3	161.18	4	161.00	160.00	-1	20,714	0.00%
2023/10/17	3	167.67	3.9	167.36	166.50	-0.9	21,177	0.00%
2023/10/16	5.1	164.01	5	164.30	164.50	0.1	22,565	0.00%
2023/10/13	2	170.25	1	170.00	169.00	1	23,739	0.00%
2023/10/12	6.1	171.85	0	0.00	171.50	6.1	24,128	0.03%
2023/10/11	32	171.55	107	175.72	171.50	-75	24,906	-0.30%	大賣/
2023/10/06	4	172.38	2	172.00	172.50	2	25,550	0.01%
2023/10/05	201	173.38	1	174.00	172.50	200	25,793	0.78%	大買/鉅額交易
2023/10/04	7	173.00	1	174.00	174.00	6	25,809	0.02%
2023/10/03	10	178.50	2	177.00	175.50	8	25,840	0.03%
2023/10/02	1	179.00	9	178.28	178.50	-8	26,042	-0.03%
2023/09/28	10.1	175.05	1	173.51	173.50	9	26,337	0.03%
2023/09/27	6	173.84	1	173.50	173.50	5	26,484	0.02%
2023/09/26	3.1	178.19	3	177.00	176.00	0.1	26,457	0.00%
2023/09/25	4	179.00	3	178.17	178.50	1	26,596	0.00%
2023/09/22	8.1	177.83	4	177.13	181.00	4.1	26,579	0.02%
2023/09/21	5	181.40	1	181.50	180.50	4	26,499	0.02%
2023/09/20	26.3	184.76	3	184.83	183.50	23.3	26,558	0.09%
2023/09/19	11.1	186.76	40.2	188.81	188.50	-29.1	26,571	-0.11%
2023/09/18	28.3	185.98	3	186.00	184.50	25.3	26,467	0.10%
2023/09/15	19	189.61	71.1	190.59	190.50	-52.1	26,386	-0.20%
2023/09/14	3	184.67	7	186.21	186.00	-4	26,171	-0.02%
2023/09/13	35	182.00	2	181.75	181.50	33	26,200	0.13%
2023/09/12	4	180.79	73.1	184.90	185.00	-69	26,428	-0.26%
2023/09/11	3	181.50	1	179.56	179.50	2	26,684	0.01%
2023/09/08	6.1	182.00	4	181.25	181.00	2.1	26,828	0.01%
2023/09/07	3	185.17	1	184.50	184.50	2	27,295	0.01%
2023/09/06	5.2	186.08	6	185.58	187.00	-0.8	27,500	0.00%
2023/09/05	15.1	185.76	17	186.12	186.50	-1.9	27,786	-0.01%
2023/09/04	9	183.28	7.2	183.13	185.00	1.8	28,511	0.01%
2023/09/01	36	183.40	4	184.50	182.00	32	28,870	0.11%
2023/08/31	2	185.75	2	185.48	185.50	0	29,026	0.00%
2023/08/30	5	185.20	5	185.50	184.00	0	29,139	0.00%
2023/08/29	7	184.00	60	184.84	184.00	-53	29,237	-0.18%
2023/08/28	5.2	177.73	2	176.01	176.00	3.2	29,112	0.01%
2023/08/25	99.2	181.47	3	180.00	179.50	96.2	29,448	0.33%
2023/08/24	33	185.21	185.3	187.69	189.00	-152.3	29,388	-0.52%	大賣/鉅額交易
2023/08/23	6	176.00	0	0.00	177.00	6	29,334	0.02%
2023/08/22	1	173.00	2	173.50	176.00	-1	30,062	0.00%
2023/08/21	7	174.43	7	172.93	172.50	0	31,063	0.00%
2023/08/18	3	175.50	2	176.00	174.50	1	31,230	0.00%
2023/08/17	29	178.19	9	179.83	180.50	20	31,514	0.06%
2023/08/16	11.1	178.05	8	178.31	178.00	3.1	31,889	0.01%
2023/08/15	2	174.53	1.1	175.55	175.50	1	31,957	0.00%
2023/08/14	6	169.67	8.1	169.88	170.50	-2	32,426	-0.01%
2023/08/11	6	177.75	4.1	176.76	174.50	2	32,885	0.01%
2023/08/10	42	178.57	5	177.40	177.00	37	33,081	0.11%
2023/08/09	3	183.00	4	184.62	184.00	-1	33,007	0.00%
2023/08/08	33.1	179.44	13	178.42	178.50	20.1	32,919	0.06%
2023/08/07	10.1	180.52	4	180.89	182.00	6.1	33,012	0.02%
2023/08/04	17.1	176.81	5.1	177.61	177.50	12	33,076	0.04%
2023/08/02	38.2	179.30	6.5	181.53	180.00	31.7	33,196	0.10%
2023/08/01	4.1	186.61	2	186.26	186.00	2	33,560	0.01%
2023/07/31	14.2	189.52	19	187.81	184.50	-4.8	33,969	-0.01%
2023/07/28	18.1	189.97	15	190.57	191.00	3.1	33,919	0.01%
2023/07/27	60.3	190.95	30	191.58	190.50	30.3	33,959	0.09%
2023/07/26	49.1	198.24	72.1	200.18	197.50	-23	33,805	-0.07%
2023/07/25	57.9	199.34	16.1	200.17	195.50	41.8	33,790	0.12%
2023/07/24	23	198.87	50.4	196.86	199.50	-27.4	32,927	-0.08%
2023/07/21	72	191.06	8	191.87	190.50	63.9	32,768	0.20%
2023/07/20	19.6	200.02	19	198.64	196.50	0.5	32,526	0.00%
2023/07/19	41.1	203.55	54.1	202.22	203.00	-13	32,017	-0.04%
2023/07/18	26.2	188.39	55	191.85	200.00	-28.7	30,787	-0.09%
2023/07/17	40.2	187.56	19	183.18	182.00	21.2	29,625	0.07%
2023/07/14	15.2	186.62	35.4	186.03	187.00	-20.2	29,371	-0.07%
2023/07/13	13.1	171.49	20	173.33	175.50	-6.9	28,676	-0.02%
2023/07/12	11	169.95	60	170.91	171.00	-49	27,913	-0.18%
2023/07/11	13	169.65	1	169.03	169.00	12	27,712	0.04%
2023/07/10	10	170.55	7	167.86	167.00	3	27,827	0.01%
2023/07/07	14	168.71	8	169.38	170.00	6	27,843	0.02%
2023/07/06	13.2	172.15	5.2	169.62	169.00	8	27,676	0.03%
2023/07/05	10	181.20	8	179.94	178.00	2	27,240	0.01%
2023/07/04	4	178.75	4	179.74	180.00	0	27,075	0.00%
2023/07/03	3	176.33	3	178.17	179.50	0	27,204	0.00%
2023/06/30	7	173.50	8	174.75	176.00	-1	27,500	0.00%
2023/06/29	11	174.63	8	173.94	174.00	3	28,041	0.01%
2023/06/28	15.1	175.73	15	173.50	173.00	0.1	28,063	0.00%
2023/06/27	14.1	178.38	8	177.13	177.00	6.1	28,482	0.02%
2023/06/26	9.2	180.89	5	180.40	180.00	4.2	28,569	0.01%
2023/06/21	10.1	187.65	5	187.30	187.00	5.1	29,175	0.02%
2023/06/20	7	185.21	7	187.29	188.50	0	29,637	0.00%
2023/06/19	9.1	187.88	12	186.54	185.50	-3	29,823	-0.01%
2023/06/16	6	185.50	6	187.50	189.50	0	30,056	0.00%
2023/06/15	7	184.15	15	184.50	186.50	-8	29,855	-0.03%
2023/06/14	7	179.07	5	180.40	180.50	2	29,629	0.01%
2023/06/13	11	177.59	17.4	178.40	180.00	-6.4	29,512	-0.02%
2023/06/12	19	170.68	11.2	172.34	172.50	7.8	29,054	0.03%
2023/06/09	27.1	167.88	26.2	170.00	171.50	1	28,957	0.00%
2023/06/08	41.3	170.68	37.3	167.24	167.00	4	28,788	0.01%
2023/06/07	21.1	174.98	23	176.00	176.00	-1.9	28,229	-0.01%
2023/06/06	5	178.20	6	178.58	177.00	-1	28,025	0.00%
2023/06/05	5	182.29	3	181.33	181.00	2	28,021	0.01%
2023/06/02	17.1	182.62	6	182.17	182.00	11	27,967	0.04%
2023/06/01	16	179.56	10	180.70	181.00	6	27,935	0.02%
2023/05/31	18	180.92	18	179.56	180.50	0	28,316	0.00%
2023/05/30	13	179.54	15	179.57	180.00	-2	28,128	-0.01%
2023/05/29	19	183.26	16	182.78	182.50	3	28,229	0.01%
2023/05/26	14.2	187.58	16.2	186.32	185.50	-2	28,279	-0.01%
2023/05/25	14	180.25	31.6	178.31	180.50	-17.6	27,771	-0.06%
2023/05/24	8	167.19	4.1	167.46	167.50	3.9	26,934	0.01%
2023/05/23	8	165.69	11	165.14	167.00	-3	26,869	-0.01%
2023/05/22	14.2	162.41	17	162.15	161.00	-2.8	26,560	-0.01%
2023/05/19	4	167.63	9	168.56	170.00	-5	26,206	-0.02%
2023/05/18	11	169.09	14.1	168.40	167.50	-3.1	26,351	-0.01%
2023/05/17	13.1	164.27	27	164.74	165.00	-13.9	26,099	-0.05%
2023/05/16	9	160.22	7.2	160.82	161.00	1.8	25,638	0.01%
2023/05/15	11	156.86	6	156.50	156.00	5	25,354	0.02%
2023/05/12	8.1	156.70	11	158.45	160.00	-2.9	25,345	-0.01%
2023/05/11	7.2	157.76	10	157.00	156.00	-2.9	25,166	-0.01%
2023/05/10	14.2	157.35	16.2	157.33	158.00	-1.9	25,089	-0.01%
2023/05/09	12	159.83	17.1	159.53	160.50	-5.1	25,096	-0.02%
2023/05/08	18	158.70	50.2	160.12	161.00	-32.2	25,088	-0.13%
2023/05/05	3.2	151.80	14.2	151.15	152.50	-11	24,541	-0.04%
2023/05/04	4.2	147.17	10.2	147.41	148.50	-6	24,440	-0.02%
2023/05/03	4	146.50	14	145.89	147.00	-10	24,546	-0.04%
2023/05/02	8	144.88	32	145.41	143.50	-24	24,416	-0.10%
2023/04/28	41	144.74	71.3	143.66	145.00	-30.3	24,457	-0.12%
2023/04/27	9.2	136.02	4	136.50	136.50	5.2	23,763	0.02%
2023/04/26	16.1	138.38	20.3	138.57	139.00	-4.2	23,835	-0.02%
2023/04/25	6	136.42	4.2	137.57	135.00	1.8	23,701	0.01%
2023/04/24	2	137.50	6	138.83	139.50	-4	23,545	-0.02%
2023/04/21	42	136.76	41.2	136.72	136.50	0.8	23,472	0.00%
2023/04/20	11	135.05	16.1	135.82	135.50	-5.1	23,368	-0.02%
2023/04/19	11.3	134.40	10.3	134.52	132.50	1.1	23,543	0.00%
2023/04/18	8.1	137.69	2.1	137.54	136.50	6	23,617	0.03%
2023/04/17	22.1	138.86	2.1	138.79	139.00	20	23,761	0.08%
2023/04/14	7.1	139.37	2.2	139.07	139.00	4.9	23,949	0.02%
2023/04/13	8.1	140.31	6	139.83	139.50	2.1	23,954	0.01%
2023/04/12	6.1	142.33	8.1	141.94	142.00	-2	23,932	-0.01%
2023/04/11	7	144.07	12	144.37	143.00	-5	23,978	-0.02%
2023/04/10	10	144.60	4.3	144.06	144.50	5.7	24,062	0.02%
2023/04/07	3.1	144.67	4.1	144.75	144.50	-1.1	24,146	0.00%
2023/04/06	14.2	143.61	4	144.38	144.00	10.2	24,192	0.04%
2023/03/31	10.5	148.16	9.1	148.83	147.50	1.4	24,432	0.01%
2023/03/30	10.4	146.46	40	146.55	147.50	-29.6	24,442	-0.12%
2023/03/29	4.1	140.38	5	140.70	140.50	-0.9	24,829	0.00%
2023/03/28	25	140.54	25	140.66	138.50	0	25,628	0.00%
2023/03/27	10	145.70	2	145.75	145.50	8	25,225	0.03%
2023/03/24	13.1	148.66	20.1	148.40	148.00	-7	25,244	-0.03%
2023/03/23	16.4	142.59	23.2	142.88	146.00	-6.8	24,511	-0.03%
2023/03/22	13	140.96	24.1	141.86	140.00	-11.1	24,185	-0.05%
2023/03/21	7	138.21	14	138.11	138.50	-7	24,170	-0.03%
2023/03/20	2	134.75	13	134.38	135.50	-11	23,881	-0.05%
2023/03/17	4	131.75	7.1	132.92	134.00	-3.1	24,105	-0.01%
2023/03/16	2.1	130.24	6	130.00	129.50	-3.9	24,434	-0.02%
2023/03/15	8	131.88	3.1	131.98	131.00	4.9	25,342	0.02%
2023/03/14	3.1	131.67	3	130.83	130.50	0.1	25,725	0.00%
2023/03/13	5.1	131.19	5	132.40	133.50	0.1	26,381	0.00%
2023/03/10	7	133.70	5.1	132.05	131.50	2	26,488	0.01%
2023/03/09	6	136.59	2	136.27	136.00	4	27,683	0.01%
2023/03/08	17	136.94	4.1	136.65	137.00	13	27,666	0.05%
2023/03/07	6.1	136.34	6	136.25	136.50	0.1	27,869	0.00%
2023/03/06	4	138.25	4	138.25	138.50	0	27,852	0.00%
2023/03/03	21	136.83	9.3	137.30	136.50	11.7	28,013	0.04%
2023/03/02	8.1	131.90	7.6	132.12	134.00	0.6	27,673	0.00%
2023/03/01	8.1	128.24	13	129.00	131.50	-4.9	27,695	-0.02%
2023/02/24	24.4	128.94	8	129.06	128.00	16.4	27,536	0.06%
2023/02/23	7	133.71	4	134.00	134.00	3	27,064	0.01%
2023/02/22	4.3	134.15	32	133.67	133.50	-27.7	27,349	-0.10%
2023/02/21	3	136.67	8.1	137.26	137.50	-5.1	27,513	-0.02%
2023/02/20	3	137.33	5	137.00	136.50	-2	27,910	-0.01%
2023/02/17	9	136.44	4	136.25	136.00	5	28,466	0.02%
2023/02/16	22.1	138.43	9	138.61	138.50	13.1	29,275	0.04%
2023/02/15	5	134.20	19.4	135.05	137.50	-14.4	30,468	-0.05%
2023/02/14	3.1	131.32	7	131.36	131.50	-3.9	30,890	-0.01%
2023/02/13	11.3	129.22	8.2	129.08	128.50	3.1	32,245	0.01%
2023/02/10	38.1	130.45	1.7	129.55	129.00	36.4	33,137	0.11%
2023/02/09	1	130.50	3.1	132.35	132.50	-2.1	33,431	-0.01%
2023/02/08	2	131.00	3	131.50	131.50	-1	33,774	0.00%
2023/02/07	11	130.09	9	130.17	130.00	2	33,943	0.01%
2023/02/06	22.2	130.55	15.2	130.04	129.00	7	34,204	0.02%
2023/02/03	32	139.97	15	139.37	137.00	17	34,062	0.05%
2023/02/02	11	142.77	9.1	142.67	143.50	1.9	34,277	0.01%
2023/02/01	17.2	139.92	17.2	140.63	141.50	0	34,457	0.00%
2023/01/31	17	135.74	12	136.63	136.50	5	34,564	0.01%
2023/01/30	10	132.30	22.2	134.09	136.00	-12.2	35,279	-0.03%
2023/01/17	4	126.88	2	127.50	127.00	2	35,331	0.01%
2023/01/16	12	128.79	17.6	129.60	128.00	-5.6	36,209	-0.02%
2023/01/13	18	127.44	12	127.71	126.00	6	36,404	0.02%
2023/01/12	2	127.22	2	127.50	125.00	0	36,934	0.00%
2023/01/11	7	127.21	4	127.88	128.00	3	37,413	0.01%
2023/01/10	1	126.00	3	126.17	126.50	-2	37,953	-0.01%
2023/01/09	7	125.57	16.2	126.32	127.50	-9.2	38,592	-0.02%
2023/01/06	4	122.88	7	122.43	123.00	-3	38,463	-0.01%
2023/01/05	4.3	119.84	5.1	119.30	119.00	-0.8	38,437	0.00%
2023/01/04	10.5	120.29	6.2	119.32	120.00	4.3	38,524	0.01%
2023/01/03	2.3	121.10	4	121.75	122.00	-1.8	38,642	0.00%
2022/12/30	8	121.94	2	120.00	120.00	6	38,893	0.02%
2022/12/29	6	120.67	9	121.50	121.50	-3	38,945	-0.01%
2022/12/28	1	120.00	1	121.00	120.00	0	39,277	0.00%
2022/12/27	3.1	123.16	4	123.88	122.50	-1	39,633	0.00%
2022/12/26	5	122.90	1	123.01	123.00	4	39,842	0.01%
2022/12/23	16	124.25	5	123.00	125.00	11	40,196	0.03%
2022/12/22	23	122.00	7.1	121.82	122.00	15.9	40,091	0.04%
2022/12/21	14.5	122.96	12	122.29	120.50	2.5	40,102	0.01%
2022/12/20	31.7	128.94	28.3	128.91	126.50	3.4	39,454	0.01%
2022/12/19	10	140.90	9	140.17	140.50	1	38,921	0.00%
2022/12/16	17	142.77	10	143.20	142.00	7	38,881	0.02%
2022/12/15	2	148.25	3.4	148.53	149.00	-1.4	38,834	0.00%
2022/12/14	21	146.57	19	147.50	147.50	2	38,939	0.01%
2022/12/13	11	147.68	1.1	149.09	146.00	9.9	39,001	0.03%
2022/12/12	3	150.00	4	149.50	150.00	-1	38,827	0.00%
2022/12/09	10	149.50	1	150.50	149.50	9	39,005	0.02%
2022/12/08	15.2	150.20	4	149.25	149.50	11.2	38,854	0.03%
2022/12/07	50.4	152.94	34	153.91	150.00	16.4	38,833	0.04%
2022/12/06	10.4	165.41	8	164.50	163.00	2.4	38,234	0.01%
2022/12/05	10.1	166.30	15.1	166.53	166.00	-5	38,054	-0.01%
2022/12/02	20	159.95	13	160.27	160.50	7	37,559	0.02%
2022/12/01	36.2	162.54	37.1	162.11	159.50	-1	37,807	0.00%
2022/11/30	8	153.50	9	153.72	155.50	-1	36,551	0.00%
2022/11/29	27	151.65	16	151.63	151.00	11	36,655	0.03%
2022/11/28	18	155.22	7	155.57	155.50	11	36,801	0.03%
2022/11/25	14	158.54	12.1	157.76	156.50	1.9	37,569	0.01%
2022/11/24	7	155.29	7.1	155.85	157.50	-0.1	37,308	0.00%
2022/11/23	7	155.00	3	155.17	153.50	4	37,153	0.01%
2022/11/22	9	156.94	12	156.96	156.00	-3	37,179	-0.01%
2022/11/21	8	155.31	13.2	156.20	157.00	-5.2	37,057	-0.01%
2022/11/18	21	157.07	16	156.59	154.00	5	36,990	0.01%
2022/11/17	21.1	159.74	14	159.57	158.50	7.1	36,745	0.02%
2022/11/16	24	159.96	23	160.91	161.50	1	36,811	0.00%
2022/11/15	15.1	158.77	16	160.22	161.00	-1	36,767	0.00%
2022/11/14	32	159.61	29	159.90	158.50	3	36,487	0.01%
2022/11/11	13.2	159.26	29.2	159.47	158.00	-16.1	35,903	-0.04%
2022/11/10	19	144.34	14	145.46	147.00	5	34,562	0.01%
2022/11/09	24.1	141.47	36.8	140.77	145.00	-12.7	34,019	-0.04%
2022/11/08	21.1	133.87	42.2	134.19	133.00	-21.1	33,249	-0.06%
2022/11/07	16	128.25	12	128.13	128.00	4	32,763	0.01%
2022/11/04	9.1	126.44	38	125.79	129.00	-28.9	32,663	-0.09%
2022/11/03	4	127.25	7	126.86	127.50	-3	32,429	-0.01%
2022/11/02	13	126.92	9	127.27	127.50	4	32,426	0.01%
2022/11/01	19	124.61	23.1	124.57	125.00	-4	32,127	-0.01%
2022/10/31	29	124.71	21.1	124.67	124.50	7.9	32,406	0.02%
2022/10/28	11	121.91	9	122.50	122.50	2	32,386	0.01%
2022/10/27	36.1	120.89	17	119.68	120.50	19	32,343	0.06%
2022/10/26	62.1	120.05	51.1	117.62	118.50	11	32,566	0.03%
2022/10/25	21.1	122.49	5	121.71	121.50	16.1	32,418	0.05%
2022/10/24	35	124.53	33.2	124.43	122.00	1.8	32,909	0.01%
2022/10/21	24.1	118.06	20	117.67	116.50	4.1	33,140	0.01%
2022/10/20	31.3	116.88	23	115.54	116.50	8.3	33,587	0.02%
2022/10/19	5.1	124.04	7.1	123.81	122.50	-2	33,184	-0.01%
2022/10/18	10.3	121.65	8	121.37	121.00	2.3	32,816	0.01%
2022/10/17	26.1	116.12	18	116.94	119.50	8.1	32,568	0.02%
2022/10/14	14.1	116.13	16.1	116.19	118.00	-2	32,329	-0.01%
2022/10/13	4.1	111.03	12.1	108.50	107.50	-8.1	32,698	-0.02%
2022/10/12	6	112.92	9	113.17	113.00	-3	32,790	-0.01%
2022/10/11	15.2	112.77	13	112.81	112.00	2.2	32,949	0.01%
2022/10/07	9.2	120.50	7	121.64	120.00	2.2	33,045	0.01%
2022/10/06	5	122.20	9	123.39	123.50	-4	33,041	-0.01%
2022/10/05	36.3	123.36	28.1	121.80	121.50	8.2	33,122	0.02%
2022/10/04	24	120.83	25.1	121.68	122.50	-1.1	32,909	0.00%
2022/10/03	8.6	116.71	8.3	117.46	117.50	0.3	32,733	0.00%
2022/09/30	9	112.23	13.3	114.82	117.50	-4.3	33,043	-0.01%
2022/09/29	37.5	115.72	32	114.36	113.00	5.5	33,152	0.02%
2022/09/28	24.3	116.87	31	118.39	115.00	-6.7	33,183	-0.02%
2022/09/27	15.3	120.40	17	120.91	123.50	-1.7	33,283	-0.01%
2022/09/26	5.3	119.27	10.5	120.17	118.00	-5.2	33,442	-0.02%
2022/09/23	6	124.08	5	124.10	123.00	1	33,728	0.00%
2022/09/22	5	123.60	14	123.54	124.00	-9	33,827	-0.03%
2022/09/21	6	127.92	10.1	127.70	127.50	-4.1	33,785	-0.01%
2022/09/20	13.1	129.92	16.3	129.31	129.00	-3.2	34,024	-0.01%
2022/09/19	6	131.42	11	132.09	131.50	-5	34,086	-0.01%
2022/09/16	2.1	133.17	2	130.00	130.00	0.1	34,195	0.00%
2022/09/15	4.2	134.69	0	134.90	133.00	4.2	34,302	0.01%
2022/09/14	10.1	133.81	16	134.25	135.50	-5.9	34,700	-0.02%
2022/09/13	13.2	140.87	8	139.57	139.00	5.2	34,961	0.01%
2022/09/12	13	144.15	20.2	143.18	142.50	-7.2	35,100	-0.02%
2022/09/08	27.1	138.60	18	139.28	139.50	9.1	36,276	0.02%
2022/09/07	22.1	134.07	24.2	136.42	139.00	-2	37,968	-0.01%
2022/09/06	3	140.32	6	139.92	139.00	-3	38,164	-0.01%
2022/09/05	5	139.41	14	138.89	138.00	-9	38,203	-0.02%
2022/09/02	17.1	139.20	15	138.60	138.50	2.1	38,114	0.01%
2022/09/01	50.3	141.40	47.5	141.92	138.00	2.8	37,632	0.01%
2022/08/31	9	150.83	6	151.75	151.50	3	36,962	0.01%
2022/08/30	5	152.30	5	152.60	153.00	0	37,023	0.00%
2022/08/29	9.1	150.07	6.1	150.42	151.50	3	37,115	0.01%
2022/08/26	1	157.00	2.1	157.00	156.50	-1	36,956	0.00%
2022/08/25	9	155.67	1	154.50	154.50	8	37,138	0.02%
2022/08/24	10.1	153.24	10	154.60	154.50	0	37,485	0.00%
2022/08/23	9.3	157.16	6.2	156.53	154.50	3	37,409	0.01%
2022/08/22	24	164.33	11.1	165.50	163.50	13	37,361	0.03%
2022/08/19	4.1	162.64	6.1	163.09	163.50	-2	37,206	-0.01%
2022/08/18	1.2	155.02	6	156.17	160.00	-4.9	37,362	-0.01%
2022/08/17	4	160.63	4	159.25	159.00	0	37,299	0.00%
2022/08/16	4	162.62	4	162.87	162.50	0	37,334	0.00%
2022/08/15	14.8	163.83	8	163.69	163.50	6.8	37,170	0.02%
2022/08/12	2.6	156.88	12.4	155.73	158.00	-9.9	36,528	-0.03%
2022/08/11	7.5	153.22	2	152.53	152.50	5.4	36,305	0.01%
2022/08/10	8.2	153.89	7	152.43	150.00	1.2	36,250	0.00%
2022/08/09	2.2	153.19	5	154.10	154.00	-2.8	36,220	-0.01%
2022/08/08	1	147.03	5	149.31	153.00	-4	36,151	-0.01%
2022/08/05	21.1	149.86	13.2	151.59	150.50	7.8	36,140	0.02%
2022/08/04	18	147.36	20.2	145.47	146.00	-2.2	35,785	-0.01%
2022/08/03	16.3	148.15	6	147.00	147.50	10.3	35,343	0.03%
2022/08/02	8.1	148.85	6.9	149.81	148.00	1.2	35,063	0.00%
2022/08/01	23.1	154.60	33.6	154.73	155.00	-10.4	34,607	-0.03%
2022/07/29	32.6	159.12	19.1	158.60	158.50	13.5	34,030	0.04%
2022/07/28	64.5	164.59	29	167.81	162.00	35.5	33,366	0.11%
2022/07/27	24	176.20	32.1	177.88	179.50	-8.1	32,397	-0.03%
2022/07/26	27.2	170.27	23	168.85	170.00	4.2	31,648	0.01%
2022/07/25	4.1	174.29	3	176.50	176.00	1.1	31,695	0.00%
2022/07/22	6	177.67	4	176.88	177.00	2	32,085	0.01%
2022/07/21	11.9	175.42	16.1	174.53	177.50	-4.2	32,633	-0.01%
2022/07/20	11.4	169.18	19	170.42	170.50	-7.6	32,356	-0.02%
2022/07/19	9.1	164.62	10	165.20	164.00	-0.9	31,985	0.00%
2022/07/18	7.7	162.25	16.1	162.73	163.50	-8.4	31,886	-0.03%
2022/07/15	12	154.67	9	156.56	156.50	3	31,603	0.01%
2022/07/14	3	150.83	6.1	153.43	153.50	-3.1	31,402	-0.01%
2022/07/13	8	153.00	0	0.00	149.50	8	31,220	0.03%
2022/07/12	24.1	151.79	26	148.85	148.50	-1.9	31,142	-0.01%
2022/07/11	6	157.25	2	154.50	153.00	4	31,094	0.01%
2022/07/08	11	159.73	7	159.00	157.50	4	30,828	0.01%
2022/07/07	13	153.96	12.1	153.71	156.50	0.9	30,399	0.00%
2022/07/06	3.1	151.42	4	152.75	147.50	-0.9	30,012	0.00%
2022/07/05	5	153.20	5	152.90	153.50	0	29,996	0.00%
2022/07/04	4	150.75	5.1	151.86	149.00	-1.1	29,582	0.00%
2022/07/01	11.1	147.37	19.2	148.51	146.00	-8.1	29,430	-0.03%
2022/06/30	5	158.80	7	158.57	158.50	-2	29,122	-0.01%
2022/06/29	3.1	160.82	1	161.50	162.50	2.1	29,127	0.01%
2022/06/28	6	159.33	11	161.14	161.00	-5	29,070	-0.02%
2022/06/27	12	168.00	7	167.36	167.50	5	29,029	0.02%
2022/06/24	15	161.70	14	160.68	160.50	1	28,920	0.00%
2022/06/23	11	160.09	12.6	157.56	159.00	-1.6	28,778	-0.01%
2022/06/22	13.1	162.19	8	160.50	158.00	5.1	28,839	0.02%
2022/06/21	15.6	168.57	21.1	168.27	169.50	-5.6	28,464	-0.02%
2022/06/20	3.2	160.76	10.1	159.51	157.50	-6.8	28,086	-0.02%
2022/06/17	18.3	164.46	10	162.19	166.00	8.3	27,775	0.03%
2022/06/16	39.6	175.19	35.1	173.27	165.50	4.5	26,598	0.02%
2022/06/15	56.8	188.21	46.1	189.86	183.00	10.7	24,896	0.04%
2022/06/14	4	198.63	12.1	199.44	201.50	-8.1	24,619	-0.03%
2022/06/13	11.1	200.37	3.2	200.53	200.00	7.9	24,809	0.03%
2022/06/10	0	0.00	1.1	205.36	206.50	-1.1	25,100	0.00%
2022/06/09	11	206.95	8.2	208.60	206.50	2.8	25,540	0.01%
2022/06/08	15	202.13	29.9	204.09	204.50	-14.9	25,585	-0.06%
2022/06/07	26.1	201.04	23.3	200.56	200.00	2.8	25,898	0.01%
2022/06/06	0	205.00	10.2	205.53	203.50	-10.2	26,165	-0.04%
2022/06/02	18.2	203.53	2	203.25	203.50	16.2	26,590	0.06%
2022/06/01	18.5	207.76	8.9	206.02	205.50	9.6	26,890	0.04%
2022/05/31	8	214.25	13.3	215.11	215.50	-5.3	26,755	-0.02%
2022/05/30	5	212.50	15	211.97	213.00	-10	26,804	-0.04%
2022/05/27	16	204.28	10	202.36	201.50	6	26,707	0.02%
2022/05/26	21.2	205.83	12	204.92	201.50	9.2	27,153	0.03%
2022/05/25	13.2	205.41	12	209.00	213.00	1.2	27,629	0.00%
2022/05/24	32.5	208.26	15	206.17	204.00	17.4	28,654	0.06%
2022/05/23	3	218.33	3.2	218.00	216.00	-0.2	28,816	0.00%
2022/05/20	7	219.85	5	218.70	217.00	2	29,177	0.01%
2022/05/19	4.2	215.67	1.1	216.93	219.00	3.2	29,942	0.01%
2022/05/18	6	223.00	11.4	225.10	222.50	-5.4	30,060	-0.02%
2022/05/17	9.1	219.10	4	217.88	219.50	5.1	30,272	0.02%
2022/05/16	3	221.32	4	220.63	214.50	-1	30,309	0.00%
2022/05/13	0	0.00	4	214.38	215.00	-4	30,139	-0.01%
2022/05/12	3	209.33	5	212.70	208.50	-2	30,285	-0.01%
2022/05/11	4	213.50	5	213.70	212.00	-1	30,484	0.00%
2022/05/10	2	210.00	2.1	212.67	216.50	-0.1	30,940	0.00%
2022/05/09	1	210.96	6	212.08	211.00	-5	30,922	-0.02%
2022/05/06	7	208.79	6	209.08	208.00	1	30,785	0.00%
2022/05/05	25	223.04	7	223.57	218.00	18	30,673	0.06%
2022/05/04	10	218.25	13.1	217.13	217.50	-3.1	30,545	-0.01%
2022/05/03	2	212.75	7.1	213.44	213.50	-5.1	30,705	-0.02%
2022/04/29	3	210.50	6	212.50	213.00	-3	31,125	-0.01%
2022/04/28	29.3	209.32	19	210.21	205.50	10.3	30,759	0.03%
2022/04/27	21.8	206.86	29.1	204.06	216.50	-7.3	30,313	-0.02%
2022/04/26	6	200.67	3	200.83	199.50	3	29,572	0.01%
2022/04/25	12	202.88	5	202.30	202.00	7	29,559	0.02%
2022/04/22	5.1	210.44	3	211.67	210.00	2.1	29,503	0.01%
2022/04/21	2.1	219.04	2	219.50	220.00	0.1	29,467	0.00%
2022/04/20	9	218.78	8	217.81	220.00	1	29,621	0.00%
2022/04/18	6	200.17	4	204.50	206.50	2	29,942	0.01%
2022/04/15	11.2	208.62	8	208.06	205.00	3.2	30,175	0.01%
2022/04/14	1	218.00	1	220.00	217.50	0	30,373	0.00%
2022/04/13	3	214.67	3	216.83	216.50	0	30,535	0.00%
2022/04/12	3	217.33	2	215.75	215.00	1	30,631	0.00%
2022/04/11	7	218.28	5	216.00	213.50	2	30,835	0.01%
2022/04/08	5	230.50	2	227.78	231.00	3	30,643	0.01%
2022/04/07	12	233.00	12	232.71	227.00	0	30,609	0.00%
2022/04/06	10.1	232.72	7	231.50	230.50	3.1	30,340	0.01%
2022/04/01	9	242.78	4	243.63	243.50	5	30,397	0.02%
2022/03/31	6	246.17	10	247.56	249.00	-4	30,462	-0.01%
2022/03/30	30	249.20	25.3	249.56	248.50	4.7	31,026	0.02%
2022/03/29	5.1	245.69	12	244.21	244.00	-7	30,997	-0.02%
2022/03/28	9.1	240.88	4	240.75	241.00	5.1	30,908	0.02%
2022/03/25	9	243.28	24	242.31	246.00	-15	30,920	-0.05%
2022/03/24	8	238.94	2	237.50	238.50	6	31,276	0.02%
2022/03/23	14	238.04	13.2	238.30	239.00	0.8	31,287	0.00%
2022/03/22	4	228.00	10	228.75	232.00	-6	31,155	-0.02%
2022/03/21	13.2	225.22	15	226.63	226.00	-1.8	31,103	-0.01%
2022/03/18	9.1	219.17	4.2	219.25	219.50	4.9	31,121	0.02%
2022/03/17	16.1	224.03	10	222.80	225.50	6.1	31,208	0.02%
2022/03/16	23.2	215.19	10.3	212.95	212.50	12.9	31,179	0.04%
2022/03/15	17	217.21	20	218.50	217.50	-3	31,113	-0.01%
2022/03/14	15.4	228.30	16	227.75	225.00	-0.6	31,009	0.00%
2022/03/11	9.4	235.86	6	236.17	235.50	3.4	30,728	0.01%
2022/03/10	14.4	238.93	13.1	239.42	241.00	1.3	30,780	0.00%
2022/03/09	23.7	224.31	17	225.24	227.00	6.7	30,999	0.02%
2022/03/08	11.1	223.97	18	219.56	216.00	-6.9	30,961	-0.02%
2022/03/07	25.8	227.26	5.1	229.44	222.00	20.7	31,407	0.07%
2022/03/04	19	248.76	13	247.58	245.00	6	31,477	0.02%
2022/03/03	8	251.00	7	247.15	246.00	1	31,984	0.00%
2022/03/02	5	246.80	5.1	248.69	250.00	-0.1	32,633	0.00%
2022/03/01	30.1	253.37	28	250.09	246.50	2.1	32,721	0.01%
2022/02/25	27.4	255.96	27.2	257.50	254.00	0.2	32,163	0.00%
2022/02/24	37.1	245.44	44.1	245.31	243.00	-7	31,324	-0.02%
2022/02/23	23.2	237.29	20	238.30	240.50	3.2	30,098	0.01%
2022/02/21	6	238.58	6	238.08	237.50	0	29,981	0.00%
2022/02/18	22	241.16	43.1	240.53	242.00	-21.1	29,739	-0.07%
2022/02/17	16	234.03	14	234.86	234.50	2	29,288	0.01%
2022/02/16	12.1	233.75	22.1	233.92	233.50	-10	29,726	-0.03%
2022/02/15	10	224.75	15	223.57	222.50	-5	29,955	-0.02%
2022/02/14	2	217.26	4	217.75	217.50	-2	30,312	-0.01%
2022/02/11	16	219.53	19.8	222.37	222.00	-3.8	30,787	-0.01%
2022/02/10	16	220.66	6	219.92	217.50	10	31,135	0.03%
2022/02/09	16.1	215.82	20	215.80	221.50	-3.9	31,084	-0.01%
2022/02/08	16	206.50	13.1	204.39	205.50	3	31,235	0.01%
2022/02/07	4.4	201.37	3	203.17	203.00	1.4	31,609	0.00%
2022/01/26	25.2	201.43	24	199.79	200.00	1.2	32,474	0.00%
2022/01/25	9	200.94	5	201.40	200.50	4	33,702	0.01%
2022/01/24	1.1	200.50	2	204.50	207.00	-0.9	34,432	0.00%
2022/01/21	12.1	210.77	2	201.50	201.00	10.1	35,464	0.03%
2022/01/20	2.1	219.63	3	218.50	222.00	-1	36,943	0.00%
2022/01/19	8	216.87	7	216.36	215.50	1	37,518	0.00%
2022/01/18	3.2	225.52	4	224.00	222.00	-0.9	38,503	0.00%
2022/01/17	8.2	222.68	5	221.80	221.50	3.2	39,119	0.01%
2022/01/14	6.1	216.81	5	216.60	220.00	1.1	39,465	0.00%
2022/01/13	1	217.00	3	218.00	218.00	-2	39,962	-0.01%
2022/01/12	7	215.64	9.1	214.35	216.00	-2.1	41,611	0.00%
2022/01/11	4.1	209.87	3	209.83	208.50	1.1	42,418	0.00%
2022/01/10	8	211.00	6.1	211.21	209.50	1.9	42,602	0.00%
2022/01/07	33	220.53	29.3	216.94	217.50	3.7	42,644	0.01%
2022/01/06	10	223.10	4.3	223.16	221.00	5.7	42,499	0.01%
2022/01/05	4	232.62	3	230.83	230.00	1	42,443	0.00%
2022/01/04	7	235.14	3	235.67	237.00	4	42,333	0.01%
2022/01/03	5.1	236.90	7	235.93	231.00	-1.9	42,224	0.00%
2021/12/30	6	231.58	9.5	230.32	231.00	-3.5	42,145	-0.01%
2021/12/29	13	236.38	10.4	234.42	233.00	2.7	42,103	0.01%
2021/12/28	4	238.00	2.3	237.58	239.00	1.7	42,363	0.00%
2021/12/27	14	240.53	13	240.65	236.00	1	42,571	0.00%
2021/12/24	7.1	239.83	5	239.20	239.00	2.1	42,333	0.00%
2021/12/23	42	234.87	41	236.89	240.00	1	42,380	0.00%
2021/12/22	9	225.44	19.1	227.03	227.50	-10.1	41,890	-0.02%
2021/12/21	4	218.00	8	219.26	222.50	-4	41,888	-0.01%
2021/12/20	6	220.91	7	220.71	218.00	-1	42,008	0.00%
2021/12/17	16	225.09	14	226.00	222.00	2	41,913	0.00%
2021/12/16	1	226.00	4	223.38	225.00	-3	41,271	-0.01%
2021/12/15	14.3	221.24	15	221.40	221.50	-0.7	41,202	0.00%
2021/12/14	5	216.90	4	219.36	216.00	1	41,149	0.00%
2021/12/13	9	224.17	7	222.71	220.50	2	41,250	0.00%
2021/12/10	5	217.70	10	221.40	224.50	-5	41,011	-0.01%
2021/12/09	13	222.54	7	222.14	218.00	6	40,704	0.01%
2021/12/08	1	221.50	7	223.00	221.00	-6	40,307	-0.01%
2021/12/07	10	220.74	7	219.21	216.50	3	40,093	0.01%
2021/12/06	6	217.08	7	218.00	219.00	-1	39,898	0.00%
2021/12/03	12	216.08	11	215.95	217.50	1	40,230	0.00%
2021/12/02	23	222.69	16	217.50	213.00	7	40,435	0.02%
2021/12/01	21	224.83	22	223.23	223.50	-1	40,183	0.00%
2021/11/30	32	222.58	35	225.14	228.00	-3	40,365	-0.01%
2021/11/29	14	209.43	10	211.55	213.00	4	39,603	0.01%
2021/11/26	31	206.84	50.1	208.01	207.50	-19	39,141	-0.05%
2021/11/25	58	206.40	61	206.25	210.50	-3	38,392	-0.01%
2021/11/24	45.9	200.45	32.1	200.46	198.50	13.8	37,769	0.04%
2021/11/23	2	195.50	5	196.80	197.00	-3	37,719	-0.01%
2021/11/22	5	192.00	5	193.00	196.00	0	37,712	0.00%
2021/11/19	3	195.50	6	195.25	195.50	-3	37,944	-0.01%
2021/11/18	24	192.02	15	192.33	192.50	9	37,931	0.02%
2021/11/17	14	195.07	6.1	195.83	198.00	7.9	37,752	0.02%
2021/11/16	18	194.83	42	195.24	195.00	-24	37,770	-0.06%
2021/11/15	50.1	199.79	10	199.75	196.00	40.1	37,550	0.11%
2021/11/12	24	201.27	39	202.64	202.00	-15	37,218	-0.04%
2021/11/11	44.1	198.40	32	199.52	195.00	12.1	36,710	0.03%
2021/11/10	14	196.36	80.1	197.65	199.50	-66.1	36,293	-0.18%
2021/11/09	36.1	195.04	58	196.03	192.50	-21.9	36,056	-0.06%
2021/11/08	40	189.86	41	189.63	190.00	-1	35,453	0.00%
2021/11/05	57.1	188.31	71	191.99	195.00	-13.9	35,339	-0.04%
2021/11/04	79	192.82	40	191.96	190.00	39	34,840	0.11%
2021/11/03	33.2	187.41	18.5	187.62	187.50	14.7	34,226	0.04%
2021/11/02	42	195.67	84	195.65	196.00	-42	33,303	-0.13%
2021/11/01	71	193.36	40.8	191.48	189.00	30.2	32,188	0.09%
2021/10/29	45	181.30	63	183.42	190.00	-18	31,402	-0.06%
2021/10/28	88.1	178.64	77	178.35	178.50	11.1	30,448	0.04%
2021/10/27	29	169.22	52	170.75	171.50	-23	28,531	-0.08%
2021/10/26	62	157.35	75	155.54	156.00	-13	28,742	-0.05%
2021/10/25	45	147.43	48	148.48	150.50	-3	29,124	-0.01%
2021/10/22	18	143.86	14	144.43	143.50	4	29,002	0.01%
2021/10/21	17	143.18	15	144.53	142.00	2	28,860	0.01%
2021/10/20	43.4	145.09	63.1	146.17	145.50	-19.7	28,646	-0.07%
2021/10/19	29.1	136.23	33.3	138.39	141.50	-4.2	27,469	-0.02%
2021/10/18	7	129.29	11	129.41	129.00	-4	27,003	-0.01%
2021/10/15	71	124.85	43	126.49	126.00	28	27,093	0.10%
2021/10/14	3.1	118.16	27	117.35	117.00	-23.9	26,922	-0.09%
2021/10/13	23.1	120.89	9	117.78	116.00	14.1	26,806	0.05%
2021/10/12	17	126.64	14	124.32	124.00	3	26,618	0.01%
2021/10/08	0	0.00	2.1	129.71	130.00	-2.1	26,985	-0.01%
2021/10/07	11.3	126.98	23	124.37	126.50	-11.7	27,350	-0.04%
2021/10/06	15	123.57	6	123.33	121.50	9	27,579	0.03%
2021/10/05	4	124.37	10.1	121.69	125.50	-6.1	28,182	-0.02%
2021/10/04	4	124.88	3	128.83	122.50	1	28,552	0.00%
2021/10/01	13	127.92	5	127.70	127.50	8	29,957	0.03%
2021/09/30	14	130.89	11	130.91	132.00	3	30,758	0.01%
2021/09/29	28.1	130.42	1	132.50	131.00	27.1	30,847	0.09%
2021/09/28	9.2	133.98	39.5	132.49	137.00	-30.3	31,223	-0.10%
2021/09/27	23.1	138.83	12	138.88	138.00	11.1	31,120	0.04%
2021/09/24	3	143.50	6	144.42	143.00	-3	31,299	-0.01%
2021/09/23	5	143.00	5	144.60	142.00	0	31,283	0.00%
2021/09/22	8.1	141.77	1	141.50	141.00	7.1	31,298	0.02%
2021/09/17	0.1	144.50	2	147.25	147.50	-1.9	31,413	-0.01%
2021/09/16	5	145.50	16.3	146.84	145.50	-11.3	31,702	-0.04%
2021/09/15	3.1	142.16	2.1	142.00	141.50	0.9	32,148	0.00%
2021/09/14	6	144.08	8	143.56	142.50	-2	32,906	-0.01%
2021/09/13	3	143.84	1	145.00	144.50	2	34,201	0.01%
2021/09/10	4.2	143.61	2	144.00	145.50	2.1	34,822	0.01%
2021/09/09	8.3	143.35	9.1	144.38	144.00	-0.8	35,693	0.00%
2021/09/08	14	142.86	6.1	142.32	143.00	8	36,309	0.02%
2021/09/07	21.1	146.84	21	146.45	148.50	0.1	36,278	0.00%
2021/09/06	61	155.09	67	156.79	154.50	-6	36,028	-0.02%
2021/09/03	13.1	151.36	23.2	152.59	155.00	-10.1	36,071	-0.03%
2021/09/02	6	149.92	11	149.68	147.50	-5	36,138	-0.01%
2021/09/01	2.1	149.72	16	148.63	148.50	-14	36,936	-0.04%
2021/08/31	3	147.00	1	148.00	147.50	2	38,702	0.01%
2021/08/30	7	148.07	9	147.17	148.00	-2	40,199	-0.01%
2021/08/27	18	143.92	13	144.23	144.50	5	40,642	0.01%
2021/08/26	3	143.66	0.4	143.00	139.50	2.6	41,119	0.01%
2021/08/25	4	143.50	10.1	142.75	142.50	-6.1	41,272	-0.01%
2021/08/24	2	138.24	5	139.90	136.50	-3	41,305	-0.01%
2021/08/23	11	137.36	11.1	137.92	138.00	-0.1	41,850	0.00%
2021/08/20	5	131.70	8	133.13	134.00	-3	41,914	-0.01%
2021/08/19	6.1	132.62	1	132.00	131.00	5.1	41,943	0.01%
2021/08/18	7	131.64	7	133.00	138.00	0	41,982	0.00%
2021/08/17	7.1	132.87	5.1	130.39	128.50	2	42,183	0.00%
2021/08/16	4.1	133.74	4	135.63	136.50	0.1	42,389	0.00%
2021/08/13	22.1	136.22	18	134.89	135.00	4.1	42,727	0.01%
2021/08/12	3.1	140.18	2.1	141.51	142.00	1	42,740	0.00%
2021/08/11	9	138.00	5	140.20	138.50	4	42,965	0.01%
2021/08/10	5	140.30	6	141.58	141.00	-1	43,419	0.00%
2021/08/09	2	146.00	2	145.50	145.00	0	43,941	0.00%
2021/08/06	7	145.79	5	145.91	146.00	2	44,561	0.00%
2021/08/05	8	149.50	17	149.32	148.50	-9	44,987	-0.02%
2021/08/04	3	147.68	2	148.25	147.00	1	45,362	0.00%
2021/08/03	13.1	147.29	25.1	148.48	150.00	-12	45,466	-0.03%
2021/08/02	9	146.55	9	146.11	145.50	0	45,164	0.00%
2021/07/30	29	148.10	19.5	148.15	146.00	9.5	45,517	0.02%
2021/07/29	31	148.42	65	149.75	151.50	-34	45,311	-0.08%
2021/07/28	17.5	133.36	16.2	135.67	138.00	1.3	44,177	0.00%
2021/07/27	12	142.83	2.4	141.35	142.00	9.6	44,252	0.02%
2021/07/26	8	141.19	26	143.67	146.00	-18	44,447	-0.04%
2021/07/23	30	143.80	35.1	148.64	139.50	-5.1	45,863	-0.01%
2021/07/22	35.2	144.10	32	144.70	146.50	3.2	45,892	0.01%
2021/07/21	34.2	141.26	24	143.83	137.50	10.2	45,871	0.02%
2021/07/20	5	141.50	13	141.46	141.50	-8	46,677	-0.02%
2021/07/19	17	142.26	12	143.50	142.00	5	46,741	0.01%
2021/07/16	6.2	142.85	6	143.58	143.50	0.2	46,909	0.00%
2021/07/15	12	143.04	8	143.81	143.50	4	46,916	0.01%
2021/07/14	27	141.04	23	141.33	143.00	4	46,657	0.01%
2021/07/13	17	141.08	45.2	137.57	136.00	-28.1	46,685	-0.06%
2021/07/12	60	142.53	19	142.50	140.50	41	46,350	0.09%
2021/07/09	14	140.86	7.1	141.64	142.50	6.9	45,699	0.02%
2021/07/08	59.1	143.69	66.2	145.15	141.00	-7.1	45,170	-0.02%
2021/07/07	43.1	138.41	32	137.22	137.00	11	43,617	0.03%
2021/07/06	25	134.18	29	134.83	132.50	-4	42,823	-0.01%
2021/07/05	13.3	131.92	17.1	131.16	132.00	-3.8	42,622	-0.01%
2021/07/02	8	127.31	8	126.44	126.50	0	42,212	0.00%
2021/07/01	10.2	123.82	5	124.00	123.50	5.2	42,277	0.01%
2021/06/30	2.1	128.48	4	128.50	129.00	-1.9	42,027	0.00%
2021/06/29	13	129.46	6	128.92	127.50	7	42,316	0.02%
2021/06/28	33	128.02	23	126.87	129.00	10	42,459	0.02%
2021/06/25	28	128.46	28.2	129.92	127.50	-0.2	43,049	0.00%
2021/06/24	18.2	131.43	19	134.63	131.00	-0.8	42,902	0.00%
2021/06/23	63	133.90	13	135.12	132.00	50	42,736	0.12%
2021/06/22	28	136.29	39	135.58	134.50	-11	42,414	-0.03%
2021/06/21	31	131.37	18.2	132.62	131.00	12.8	41,300	0.03%
2021/06/18	9	135.89	10	136.65	130.00	-1	40,949	0.00%
2021/06/17	18	131.31	26.2	132.69	134.00	-8.2	40,204	-0.02%
2021/06/16	31.1	127.86	16	128.72	126.00	15.1	39,790	0.04%
2021/06/15	14.1	127.60	25	127.28	127.00	-10.9	39,540	-0.03%
2021/06/11	18	125.19	6.1	126.33	124.50	11.9	39,293	0.03%
2021/06/10	12	127.58	14	128.46	129.00	-2	38,866	-0.01%
2021/06/09	26	127.52	18.1	128.36	127.00	7.9	38,364	0.02%
2021/06/08	70	129.54	56	128.57	125.50	14	37,625	0.04%
2021/06/07	56.1	125.87	49	125.34	127.50	7.1	35,915	0.02%
2021/06/04	22	117.77	12	117.75	117.50	10	34,528	0.03%
2021/06/03	26	115.85	30	116.88	121.50	-4	34,260	-0.01%
2021/06/02	11	112.86	14	112.25	110.50	-3	33,571	-0.01%
2021/06/01	12	113.25	32.1	113.23	113.00	-20.1	33,590	-0.06%
2021/05/31	32	110.23	35.1	110.74	112.50	-3.1	33,698	-0.01%
2021/05/28	18	103.11	14	103.75	104.50	4	33,554	0.01%
2021/05/27	12	100.13	71	100.80	101.00	-59	33,888	-0.17%
2021/05/26	6	103.58	6	105.75	103.00	0	34,331	0.00%
2021/05/25	8	106.19	5	106.90	105.50	3	35,061	0.01%
2021/05/24	4	101.13	40	103.51	103.50	-36	36,108	-0.10%
2021/05/21	11	98.64	16	98.84	100.50	-5	37,302	-0.01%
2021/05/20	12	96.98	9	97.22	94.60	3	37,401	0.01%
2021/05/19	8	98.99	12	99.63	98.10	-4	37,295	-0.01%
2021/05/18	13.1	98.82	10	97.60	99.70	3.1	37,232	0.01%
2021/05/17	10	93.99	9	93.71	93.10	1	37,215	0.00%
2021/05/14	21	99.06	23	100.07	95.00	-2	37,677	-0.01%
2021/05/13	9	94.23	32.1	90.84	94.60	-23	38,375	-0.06%
2021/05/12	12	91.01	11	92.87	91.20	1	38,151	0.00%
2021/05/11	13	97.07	8.1	97.29	96.40	4.9	37,916	0.01%
2021/05/10	2	102.00	0	102.50	101.50	2	37,896	0.01%
2021/05/07	6	107.50	18.1	108.11	106.50	-12.1	37,982	-0.03%
2021/05/06	24	104.19	30	103.63	106.50	-6	37,971	-0.02%
2021/05/05	8	102.86	9	101.64	99.00	-1	37,700	0.00%
2021/05/04	50	102.94	12.1	103.13	104.50	37.9	37,873	0.10%
2021/05/03	11	112.54	21.2	114.15	109.50	-10.2	37,914	-0.03%
2021/04/29	82	116.11	98	116.71	115.00	-16	38,351	-0.04%
2021/04/28	3.1	108.47	16.1	109.85	112.50	-13	36,899	-0.04%
2021/04/27	7	102.36	48.4	102.72	102.50	-41.4	36,684	-0.11%
2021/04/26	13	98.42	49	98.54	99.80	-36	36,282	-0.10%
2021/04/23	11	93.46	6.1	93.73	94.20	5	35,756	0.01%
2021/04/22	2	92.15	7	92.27	90.80	-5	36,308	-0.01%
2021/04/21	9	92.66	4	93.05	92.60	5	36,378	0.01%
2021/04/20	5	93.82	6	93.43	93.30	-1	37,309	0.00%
2021/04/19	2	93.05	11	93.06	93.20	-9	38,595	-0.02%
2021/04/16	4	89.63	13.2	90.12	90.10	-9.2	38,726	-0.02%
2021/04/15	15	87.98	17	88.01	87.90	-2	39,070	-0.01%
2021/04/14	20	86.30	9	86.98	87.50	11	39,642	0.03%
2021/04/13	8	89.52	8	89.88	88.00	0	41,201	0.00%
2021/04/12	8	90.56	11	91.32	89.60	-3	42,270	-0.01%
2021/04/09	71	93.28	11	92.26	91.70	60	43,353	0.14%
2021/04/08	26	92.47	8	92.20	92.90	18	43,479	0.04%
2021/04/07	28	92.77	8	93.31	91.40	20	43,664	0.05%
2021/04/06	3	93.13	12	92.94	93.10	-9	43,839	-0.02%
2021/04/01	9	92.41	6	92.45	91.60	3	43,770	0.01%
2021/03/31	20	91.83	12	91.73	91.50	8	43,520	0.02%
2021/03/30	66	92.12	46.1	91.65	91.20	19.9	43,491	0.05%
2021/03/29	23	89.61	20	91.50	89.80	3	43,283	0.01%
2021/03/26	23	88.46	33	89.20	89.90	-10	43,297	-0.02%
2021/03/25	16	86.95	10	87.79	85.90	6	43,389	0.01%
2021/03/24	33	88.64	20	88.84	87.90	13	43,405	0.03%
2021/03/23	24	88.91	25	89.00	88.00	-1	44,490	0.00%
2021/03/22	33	87.68	4	87.63	87.70	29	45,900	0.06%
2021/03/19	20	90.06	2.1	91.03	89.00	17.9	46,716	0.04%
2021/03/18	7	92.84	9.1	93.22	92.10	-2.1	46,643	0.00%
2021/03/17	1	91.00	4	91.50	90.90	-3	47,115	-0.01%
2021/03/16	6	91.71	2	91.05	90.70	4	47,263	0.01%
2021/03/15	2	90.55	0	90.80	90.60	2	47,636	0.00%
2021/03/12	11	91.96	2	93.40	91.50	9	47,867	0.02%
2021/03/11	5	90.91	49	92.08	92.90	-44	47,966	-0.09%
2021/03/10	35	88.68	32	88.80	88.70	3	48,491	0.01%
2021/03/09	30	88.23	7	87.46	86.60	23	48,790	0.05%
2021/03/08	28	90.99	27	92.50	90.20	1	48,940	0.00%
2021/03/05	15	91.21	13	92.12	91.20	2	50,104	0.00%
2021/03/04	10	91.90	16	92.78	92.70	-6	52,442	-0.01%
2021/03/03	45	92.08	7	91.96	91.80	38	53,757	0.07%
2021/03/02	17.1	96.54	5	97.10	94.30	12.1	55,577	0.02%
2021/02/26	3	96.67	13	96.24	97.50	-10	56,057	-0.02%
2021/02/25	24.2	98.32	19	98.96	95.60	5.2	56,942	0.01%
2021/02/24	90.9	101.15	81.3	100.72	97.00	9.5	57,015	0.02%
2021/02/23	41	98.72	53	99.39	99.60	-12	55,581	-0.02%
2021/02/22	13.1	94.92	27	95.40	95.40	-13.9	54,311	-0.03%
2021/02/19	16	92.07	18	91.86	91.60	-2	53,977	0.00%
2021/02/18	5.1	91.40	1	91.80	91.60	4.1	54,251	0.01%
2021/02/17	10	91.15	13	91.42	91.60	-3	54,421	-0.01%
2021/02/05	9	85.23	37	87.01	89.70	-28	54,179	-0.05%
2021/02/04	23	82.90	13	83.85	84.10	10	53,694	0.02%
2021/02/03	45.1	88.86	21	88.65	86.30	24.1	53,575	0.04%
2021/02/02	26	88.66	28	88.43	88.70	-2	54,535	0.00%
2021/02/01	15.1	85.83	12	86.53	85.80	3.1	54,538	0.01%
2021/01/29	10	87.99	1	89.60	86.50	9	55,129	0.02%
2021/01/28	21.1	89.03	14	88.84	88.10	7.1	55,493	0.01%
2021/01/27	21.2	93.21	9	92.86	92.60	12.2	55,971	0.02%
2021/01/26	22	95.72	6	96.30	94.00	16	56,395	0.03%
2021/01/25	20.2	97.74	1	101.50	95.70	19.2	57,058	0.03%
2021/01/22	15	99.57	55	100.14	101.00	-40	57,884	-0.07%
2021/01/21	1	95.80	10.1	95.18	95.60	-9.1	59,732	-0.02%
2021/01/20	21	95.35	12	93.55	92.40	9	61,407	0.01%
2021/01/19	12	96.72	13	96.58	96.40	-1	61,789	0.00%
2021/01/18	32.1	96.37	21	95.93	95.00	11.1	61,976	0.02%
2021/01/15	69	98.49	47	98.99	100.00	22	61,555	0.04%
2021/01/14	22	96.99	19	97.81	96.70	3	61,284	0.00%
2021/01/13	59	99.27	35	100.44	97.60	24	61,781	0.04%
2021/01/12	30	98.09	51.1	96.88	99.40	-21.1	61,431	-0.03%
2021/01/11	2	92.10	30	93.04	94.90	-28	60,811	-0.05%
2021/01/08	14	90.00	33	89.68	90.20	-19	61,011	-0.03%
2021/01/07	17	92.36	12.2	92.31	92.10	4.9	61,312	0.01%
2021/01/06	104.1	94.65	82.1	95.06	91.10	22	61,376	0.04%	大買/
2021/01/05	25	92.06	38.2	92.52	94.30	-13.2	60,159	-0.02%
2021/01/04	31.2	91.02	68	90.83	90.50	-36.9	60,302	-0.06%
2020/12/31	3	87.60	5	87.56	87.40	-2	60,960	0.00%
2020/12/30	7	87.11	13	86.99	86.90	-6	61,035	-0.01%
2020/12/29	8	85.96	41	86.58	85.70	-33	61,404	-0.05%
2020/12/28	21	84.21	21	84.76	85.30	0	61,824	0.00%
2020/12/25	6	84.80	3	85.27	84.00	3	62,192	0.00%
2020/12/24	14	85.31	1	85.20	84.50	13	63,048	0.02%
2020/12/23	16.8	85.67	41	85.58	86.20	-24.2	63,601	-0.04%
2020/12/22	19	83.14	20	83.80	82.10	-1	63,628	0.00%
2020/12/21	25	83.40	15	82.97	84.40	10	63,914	0.02%
2020/12/18	36	86.54	19	86.66	85.60	17	63,587	0.03%
2020/12/17	45.1	87.25	47	88.20	86.00	-1.9	63,837	0.00%
2020/12/16	166	87.86	166	87.90	86.70	0	63,035	0.00%	大買/大賣/
2020/12/15	45	84.85	36	85.27	85.80	9	61,831	0.01%
2020/12/14	14	83.44	20	83.54	83.80	-6	61,512	-0.01%
2020/12/11	42.6	82.73	36	82.58	81.60	6.6	61,773	0.01%
2020/12/10	9	82.43	15	82.61	82.20	-6	62,338	-0.01%
2020/12/09	36.3	83.41	6	84.17	83.20	30.3	62,771	0.05%
2020/12/08	12	83.32	15	83.52	84.50	-3	62,827	0.00%
2020/12/07	19.5	82.01	25	82.52	82.00	-5.5	62,863	-0.01%
2020/12/04	30.1	82.04	17	81.51	81.30	13.1	62,840	0.02%
2020/12/03	6.4	84.05	3	84.33	83.70	3.4	62,580	0.01%
2020/12/02	76	85.50	77	85.84	85.20	-1	63,063	0.00%
2020/12/01	62	85.51	58	85.65	84.70	4	63,151	0.01%
2020/11/30	64	91.44	67.4	92.07	89.90	-3.4	62,581	-0.01%
2020/11/27	83.2	90.24	51	91.06	90.40	32.2	60,742	0.05%
2020/11/26	143	88.66	204	87.05	89.60	-61	60,438	-0.10%	大買/大賣/
2020/11/25	57	83.21	71	83.74	83.10	-14	58,650	-0.02%
2020/11/24	132	81.99	168	82.49	82.00	-36	58,605	-0.06%	大買/大賣/
2020/11/23	71.1	78.07	77	78.33	78.70	-5.9	57,910	-0.01%
2020/11/20	0	0.00	26	75.34	75.70	-26	57,502	-0.05%
2020/11/19	54	75.44	49	75.53	74.90	5	58,172	0.01%
2020/11/18	41	74.87	38	75.38	75.50	3	59,352	0.01%
2020/11/17	59	75.22	56	75.37	74.60	3	61,134	0.00%
2020/11/16	67	74.38	65	74.49	74.60	2	62,521	0.00%
2020/11/13	31	73.09	42	73.77	74.10	-11	63,706	-0.02%
2020/11/12	61	74.00	79	73.69	72.60	-18	64,521	-0.03%
2020/11/11	15	73.70	14	73.93	74.30	1	65,185	0.00%
2020/11/10	42	70.53	58	71.79	71.50	-16	66,517	-0.02%
2020/11/09	13.6	69.64	16	69.84	69.50	-2.4	69,019	0.00%
2020/11/06	29.5	69.97	22	70.22	68.80	7.5	71,463	0.01%
2020/11/05	45	68.67	42	68.89	68.80	3	72,740	0.00%
2020/11/04	41.1	66.96	66	67.81	68.80	-24.9	72,944	-0.03%
2020/11/03	49.2	66.23	60	66.24	66.30	-10.8	72,802	-0.01%
2020/11/02	68.1	66.20	25	66.60	65.20	43.1	73,546	0.06%
2020/10/30	70.3	68.48	63	68.47	68.20	7.3	74,091	0.01%
2020/10/29	198	68.02	52	68.74	67.90	146	73,573	0.20%	大買/鉅額交易
2020/10/28	72.5	76.64	33	76.93	74.90	39.5	71,088	0.06%
2020/10/27	61.2	83.65	7	82.57	81.60	54.2	70,088	0.08%
2020/10/26	18	84.57	25	84.47	85.40	-7	70,887	-0.01%
2020/10/23	24	85.76	2	85.40	85.10	22	71,376	0.03%
2020/10/22	11	85.94	35	86.45	87.30	-24	72,429	-0.03%
2020/10/21	37	86.85	21	86.51	86.40	16	72,400	0.02%
2020/10/20	8	85.50	44	87.37	88.00	-36	71,906	-0.05%
2020/10/19	17	86.01	67	87.06	85.50	-50	71,528	-0.07%
2020/10/16	13	85.93	23	86.40	83.70	-10	71,336	-0.01%
2020/10/15	31	86.79	28	86.95	85.50	3	71,712	0.00%
2020/10/14	15	85.82	34	86.19	85.60	-19	71,470	-0.03%
2020/10/13	12	84.39	33	84.70	85.50	-21	71,194	-0.03%
2020/10/12	28	85.59	41	85.49	85.20	-13	70,769	-0.02%
2020/10/08	58	82.70	80	83.20	84.80	-22	69,865	-0.03%
2020/10/07	3	78.60	22	78.80	79.00	-19	68,398	-0.03%
2020/10/06	26	78.38	16	78.05	77.70	10	68,258	0.01%
2020/10/05	3	76.90	36	76.81	78.20	-33	67,908	-0.05%
2020/09/30	19	73.76	11	74.30	74.40	8	67,513	0.01%
2020/09/29	40	76.07	18	77.26	74.10	22	67,447	0.03%
2020/09/28	50	76.54	72	76.70	77.50	-22	67,495	-0.03%
2020/09/25	21	72.01	10	73.06	72.50	11	68,043	0.02%
2020/09/24	32	74.85	10	74.21	73.80	22	68,601	0.03%
2020/09/23	11	77.82	15	77.73	77.30	-4	68,536	-0.01%
2020/09/22	35	77.34	23	77.80	77.40	12	69,533	0.02%
2020/09/21	12	77.95	14	78.61	78.90	-2	70,822	0.00%
2020/09/18	10	78.88	3	78.90	78.20	7	70,780	0.01%
2020/09/17	10	78.75	23	79.27	80.20	-13	71,756	-0.02%
2020/09/16	17.9	77.74	47	78.01	77.90	-29.1	71,586	-0.04%
2020/09/15	40	76.97	47	77.44	76.30	-7	71,361	-0.01%
2020/09/14	4	75.65	10	74.94	76.00	-6	70,461	-0.01%
2020/09/11	19	72.44	23	72.17	72.30	-4	70,578	-0.01%
2020/09/10	20	73.04	25	72.66	72.90	-5	70,539	-0.01%
2020/09/09	19	72.49	14	73.52	73.90	5	70,631	0.01%
2020/09/08	21	73.20	26	73.60	73.20	-5	70,710	-0.01%
2020/09/07	33	73.81	146	71.20	72.10	-113	70,942	-0.16%	大賣/鉅額交易
2020/09/04	58	76.52	29	76.06	75.70	29	71,624	0.04%
2020/09/03	20	78.50	63	78.96	78.60	-43	72,189	-0.06%
2020/09/02	38	76.79	20	77.05	76.80	18	71,634	0.03%
2020/09/01	25	74.91	49	76.30	77.40	-24	71,278	-0.03%
2020/08/31	22.8	74.47	17	74.59	73.60	5.8	70,230	0.01%
2020/08/28	29	75.74	24	75.44	74.50	5	70,159	0.01%
2020/08/27	65	78.01	22	79.10	77.30	43	69,615	0.06%
2020/08/26	69	79.35	29	79.42	79.60	40	70,441	0.06%
2020/08/25	34	79.64	41	79.84	78.70	-7	71,019	-0.01%
2020/08/24	75	78.67	45	78.01	79.20	30	70,251	0.04%
2020/08/21	61	81.37	116.1	81.60	80.60	-55.1	69,177	-0.08%	大賣/
2020/08/20	131	82.71	120	81.88	79.70	11	67,258	0.02%	大買/大賣/
2020/08/19	56	87.90	95	87.08	88.50	-39	65,728	-0.06%
2020/08/18	37	83.77	83	84.17	84.10	-46	64,433	-0.07%
2020/08/17	68	83.56	45	83.84	83.00	23	63,683	0.04%
2020/08/14	91	83.65	98	83.63	85.00	-7	62,732	-0.01%
2020/08/13	87	86.80	120.6	85.27	80.60	-33.6	60,857	-0.06%	大賣/
2020/08/12	160	86.35	68	85.63	89.00	92	58,690	0.16%	大買/
2020/08/11	67	80.16	96	79.34	81.60	-29	56,951	-0.05%
2020/08/10	31	76.71	40	76.62	76.00	-9	55,194	-0.02%
2020/08/07	57	75.42	84	75.12	75.50	-27	54,697	-0.05%
2020/08/06	71	75.33	70	75.49	76.10	1	54,167	0.00%
2020/08/05	67	72.23	61	71.77	73.70	6	52,876	0.01%
2020/08/04	88	66.22	61	66.47	67.00	27	51,476	0.05%
2020/08/03	20	63.97	73	63.59	63.40	-53	51,017	-0.10%
2020/07/31	29	63.64	32	64.08	64.30	-3	51,372	-0.01%
2020/07/30	113	62.22	55	61.82	62.90	58	50,629	0.11%	大買/
2020/07/29	56.3	58.69	13	58.72	59.00	43.3	49,351	0.09%
2020/07/28	52	58.28	125	58.40	59.40	-73	48,793	-0.15%	大賣/
2020/07/27	104.1	56.49	124	56.72	56.50	-19.9	48,176	-0.04%	大買/大賣/
2020/07/24	34	54.97	9	54.98	54.70	25	49,017	0.05%
2020/07/23	12	56.58	10	56.82	56.30	2	49,234	0.00%
2020/07/22	28	56.58	34.7	56.51	56.50	-6.7	49,184	-0.01%
2020/07/21	47	56.31	119	56.73	56.60	-72	48,638	-0.15%	大賣/
2020/07/20	23	52.58	24	52.27	53.40	-1	47,666	0.00%
2020/07/17	27	51.99	14	51.38	50.80	13	47,414	0.03%
2020/07/16	45.8	52.14	24	52.50	52.40	21.8	47,493	0.05%
2020/07/15	38	52.74	25	53.18	51.80	13	47,550	0.03%
2020/07/14	20	53.14	29	52.68	52.20	-9	47,732	-0.02%
2020/07/13	15	54.73	24	54.30	53.90	-9	47,803	-0.02%
2020/07/10	9	55.09	13	55.68	54.40	-4	48,323	-0.01%
2020/07/09	17	56.49	16	56.84	56.50	1	48,738	0.00%
2020/07/08	9	56.41	7	56.53	56.30	2	49,117	0.00%
2020/07/07	70	55.79	52	56.48	55.90	18	48,970	0.04%
2020/07/06	85	56.66	33	57.14	57.30	52	48,832	0.11%
2020/07/03	59	51.91	92	52.09	53.50	-33	48,232	-0.07%
2020/07/02	12	50.37	41	50.24	50.80	-29	47,947	-0.06%
2020/07/01	37.2	50.47	31	50.85	49.45	6.2	47,983	0.01%
2020/06/30	51.1	49.74	131	49.23	50.10	-79.9	47,110	-0.17%	大賣/
2020/06/29	35	46.57	68	46.58	46.30	-33	46,253	-0.07%
2020/06/24	194	47.53	143.5	47.15	47.00	50.5	46,104	0.11%	大買/大賣/
2020/06/23	22	46.20	45	46.42	46.10	-23	45,327	-0.05%
2020/06/22	62.8	46.04	12	45.98	45.85	50.8	45,315	0.11%
2020/06/19	16	45.74	11	45.73	45.95	5	45,664	0.01%
2020/06/18	22	45.55	21	45.44	45.75	1	45,725	0.00%
2020/06/17	43	45.13	28	45.24	45.00	15	45,501	0.03%
2020/06/16	24	45.04	29	45.23	45.00	-5	45,354	-0.01%
2020/06/15	27	44.45	19	44.65	44.00	8	45,893	0.02%
2020/06/12	188	43.95	171	44.51	44.80	17	45,967	0.04%	大買/大賣/
2020/06/11	55	45.75	99	46.14	44.65	-44	45,829	-0.10%
2020/06/10	30	44.97	59	44.90	45.20	-29	44,609	-0.07%
2020/06/09	10	43.59	12	43.61	43.30	-2	43,921	0.00%
2020/06/08	22	44.02	11	44.22	43.85	11	44,642	0.02%
2020/06/05	29	44.89	25	45.06	44.80	4	44,671	0.01%
2020/06/04	24	44.60	29	44.47	44.80	-5	44,895	-0.01%
2020/06/03	33	43.56	17	43.36	43.80	16	44,819	0.04%
2020/06/02	231	45.18	268	44.13	43.40	-37	44,441	-0.08%	大買/大賣/
2020/06/01	29	42.40	126	42.73	44.10	-97	43,713	-0.22%	大賣/
2020/05/29	31	40.51	4	40.50	40.10	27	42,868	0.06%
2020/05/28	72	40.90	33	40.79	40.40	39	43,321	0.09%
2020/05/27	13.1	40.29	17	40.27	39.90	-3.9	43,190	-0.01%
2020/05/26	139	40.01	144	40.40	40.00	-5	43,422	-0.01%	大買/大賣/
2020/05/25	10	38.91	34	38.46	39.40	-24	43,314	-0.06%
2020/05/22	22	39.56	29	39.79	39.15	-7	43,210	-0.02%
2020/05/21	49	40.38	55	40.54	40.75	-6	42,963	-0.01%
2020/05/20	139	39.68	154	39.61	39.60	-15	42,730	-0.04%	大買/大賣/
2020/05/19	117	38.83	20	38.67	39.10	97	42,249	0.23%	大買/
2020/05/18	75	40.28	41	40.38	39.55	34	40,794	0.08%
2020/05/15	32	42.87	19	43.47	43.90	13	39,772	0.03%
2020/05/14	40	44.62	39	43.36	42.80	1	39,458	0.00%
2020/05/13	20	45.08	15	44.84	44.70	5	39,414	0.01%
2020/05/12	109	45.40	141	45.03	45.00	-32	39,518	-0.08%	大買/大賣/
2020/05/11	33	45.51	24	45.37	44.95	9	40,066	0.02%
2020/05/08	72	44.69	124	45.02	44.70	-52	39,944	-0.13%	大賣/
2020/05/07	68	44.03	87	44.40	44.30	-19	39,895	-0.05%
2020/05/06	5	42.97	6	42.86	43.05	-1	39,295	0.00%
2020/05/05	74	43.54	105	42.69	42.50	-31	39,282	-0.08%	大賣/
2020/05/04	21	42.41	32	42.76	43.00	-11	39,354	-0.03%
2020/04/30	11	42.74	233	42.82	42.85	-222	39,758	-0.56%	大賣/鉅額交易
2020/04/29	117	41.02	113	41.86	42.00	4	39,510	0.01%	大買/大賣/
2020/04/28	146	38.96	207	39.23	39.45	-61	38,831	-0.16%	大買/大賣/
2020/04/27	29	38.30	18	38.26	38.30	11	38,629	0.03%
2020/04/24	8	37.64	7	37.56	37.45	1	38,706	0.00%
2020/04/23	16	37.71	15	37.62	37.60	1	38,911	0.00%
2020/04/22	15	36.90	16	37.26	37.45	-1	39,313	0.00%
2020/04/21	21	37.29	12	37.02	36.65	9	39,455	0.02%
2020/04/20	28	38.15	9	38.11	38.10	19	40,149	0.05%
2020/04/17	7	38.70	24	38.87	38.10	-17	40,384	-0.04%
2020/04/16	76	37.37	75	37.94	38.10	1	40,082	0.00%
2020/04/15	48	38.43	80	38.70	37.40	-32	39,668	-0.08%
2020/04/14	58	37.38	60	37.89	38.15	-2	38,970	-0.01%
2020/04/13	55	36.02	110	36.40	35.55	-55	38,277	-0.14%	大賣/
2020/04/10	6	34.55	8	34.78	35.00	-2	37,686	-0.01%
2020/04/09	109	35.21	32	34.77	34.70	77	37,724	0.20%	大買/
2020/04/08	52	33.95	31	33.95	34.00	21	37,357	0.06%
2020/04/07	40	32.60	42	33.15	33.15	-2	36,620	-0.01%
2020/04/06	27	31.26	4	31.25	31.35	23	35,705	0.06%
2020/04/01	8	31.71	17	31.96	31.70	-9	35,234	-0.03%
2020/03/31	52	32.16	31	32.49	32.00	21	35,038	0.06%
2020/03/30	20	30.28	28	30.61	30.90	-8	34,207	-0.02%
2020/03/27	8	31.02	21	31.62	30.25	-13	34,448	-0.04%
2020/03/26	38	30.99	53	30.79	31.00	-15	34,488	-0.04%
2020/03/25	34	30.83	59	30.76	31.10	-25	34,099	-0.07%
2020/03/24	33	28.73	29	28.90	28.60	4	33,725	0.01%
2020/03/23	193	26.15	179	26.39	27.05	14	33,364	0.04%	大買/大賣/
2020/03/20	7	26.66	19	26.57	27.05	-12	33,143	-0.04%
2020/03/19	32	25.15	23	25.54	24.60	9	33,038	0.03%
2020/03/18	16	27.28	32	27.37	26.20	-16	32,226	-0.05%
2020/03/17	28	27.36	63	27.24	26.50	-35	31,953	-0.11%
2020/03/16	36	29.62	14	29.65	28.40	22	31,401	0.07%
2020/03/13	53	30.66	9	30.49	31.45	44	31,149	0.14%
2020/03/12	59	34.67	10	35.05	33.70	49	30,591	0.16%
2020/03/11	16	38.78	6	39.40	37.40	10	29,728	0.03%
2020/03/10	53	38.62	23	38.85	38.95	30	29,350	0.10%
2020/03/09	47	40.02	1	41.75	39.50	46	28,782	0.16%
2020/03/06	7	41.61	7	41.71	41.60	0	28,629	0.00%
2020/03/05	133	42.19	125	42.93	41.90	8	29,206	0.03%	大買/大賣/
2020/03/04	134	41.51	152	41.87	41.40	-18	28,573	-0.06%	大買/大賣/
2020/03/03	8	41.50	24	41.74	41.45	-16	28,765	-0.06%
2020/03/02	62	39.69	8	39.33	39.25	54	28,375	0.19%
2020/02/27	60	39.96	12	39.98	40.00	48	28,339	0.17%
2020/02/26	74	41.72	28	42.10	41.25	46	28,229	0.16%
2020/02/25	5	41.89	33	42.05	41.75	-28	28,242	-0.10%
2020/02/24	1	42.00	23	42.07	42.45	-22	28,228	-0.08%
2020/02/21	56	42.10	21	41.73	41.70	35	28,350	0.12%
2020/02/20	8	42.51	25	42.51	42.00	-17	28,511	-0.06%
2020/02/19	8	41.71	6	41.88	41.75	2	28,704	0.01%
2020/02/18	7	41.10	17	41.20	41.10	-10	29,215	-0.03%
2020/02/17	11	41.07	2	41.58	41.35	9	29,396	0.03%
2020/02/14	53	41.90	56	41.82	41.50	-3	29,899	-0.01%
2020/02/13	129	42.93	142	42.20	42.05	-13	30,681	-0.04%	大買/大賣/
2020/02/12	153	42.20	76	42.22	42.85	77	31,059	0.25%	大買/
2020/02/11	19	40.15	33	40.28	40.30	-14	30,346	-0.05%
2020/02/10	30.5	37.02	13	39.11	39.85	17.5	30,380	0.06%
2020/02/07	42	39.08	10	39.28	38.90	32	30,561	0.10%
2020/02/06	13	40.15	43	39.87	40.20	-30	30,529	-0.10%
2020/02/05	129	40.57	115	39.31	39.15	14	30,330	0.05%	大買/大賣/
2020/02/04	47	39.15	63	39.63	40.25	-16	29,924	-0.05%
2020/02/03	24	36.06	8	36.48	36.75	16	29,326	0.05%
2020/01/31	59	38.94	21	38.03	38.65	38	29,221	0.13%
2020/01/30	43	40.40	68	40.51	40.35	-25	28,739	-0.09%
2020/01/20	4	43.88	29	44.28	44.80	-25	28,516	-0.09%
2020/01/17	39	43.75	34	43.75	43.25	5	28,408	0.02%
2020/01/16	82	44.07	26	43.97	43.60	56	28,750	0.19%
2020/01/15	58	44.76	23	45.13	44.75	35	28,458	0.12%
2020/01/14	23	45.17	102.1	45.18	45.40	-79.1	29,106	-0.27%	大賣/
2020/01/13	21	43.28	62	43.49	43.90	-41	28,019	-0.15%
2020/01/10	6	41.83	33	41.73	42.40	-27	27,883	-0.10%
2020/01/09	94	41.35	24	41.21	41.05	70	28,095	0.25%
2020/01/08	23	40.53	21	40.56	40.45	2	28,732	0.01%
2020/01/07	28	41.49	26	41.44	41.30	2	29,020	0.01%
2020/01/06	48	41.27	65	41.38	41.35	-17	29,488	-0.06%
2020/01/03	45	43.18	58	43.31	42.50	-13	29,657	-0.04%
2020/01/02	75	42.87	43	43.42	43.60	32	29,556	0.11%
2019/12/31	15	42.08	12	41.99	42.00	3	29,407	0.01%
2019/12/30	1	41.75	18	41.70	41.80	-17	29,720	-0.06%
2019/12/27	46	41.54	6	41.54	41.65	40	29,875	0.13%
2019/12/26	41	41.24	27	41.59	41.10	14	30,009	0.05%
2019/12/25	44	41.67	21	41.66	41.50	23	30,110	0.08%
2019/12/24	42	41.46	27	41.31	42.25	15	30,221	0.05%
2019/12/23	44	42.40	73	42.82	41.50	-29	29,838	-0.10%
2019/12/20	34	43.89	1	43.90	44.10	33	29,535	0.11%
2019/12/19	25	44.23	11	44.55	43.90	14	29,698	0.05%
2019/12/18	29	44.97	13	45.16	44.80	16	29,918	0.05%
2019/12/17	67	46.01	103	45.83	45.75	-36	30,235	-0.12%	大賣/
2019/12/16	29	44.96	11	44.95	45.40	18	30,282	0.06%
2019/12/13	18.1	44.23	19	44.09	44.30	-0.9	30,577	0.00%
2019/12/12	26	44.98	18	44.74	44.75	8	30,970	0.03%
2019/12/11	23.7	44.03	16.2	43.87	43.90	7.5	31,881	0.02%
2019/12/10	24.1	44.11	27	43.56	44.00	-2.9	32,413	-0.01%
2019/12/09	2.2	44.50	0	0.00	44.35	2.2	32,396	0.01%
2019/12/06	9.2	44.94	5	45.27	44.75	4.2	33,039	0.01%
2019/12/05	37.8	44.86	8	44.91	44.60	29.8	33,533	0.09%
2019/12/04	59.1	44.36	35	44.45	44.20	24.1	34,215	0.07%
2019/12/03	3.7	44.31	14	44.54	44.80	-10.3	36,255	-0.03%
2019/12/02	71.1	44.31	41	44.41	44.15	30.1	36,548	0.08%
2019/11/29	16	46.30	11	46.83	46.15	5	37,032	0.01%
2019/11/28	59	47.61	48	47.26	47.00	11	36,977	0.03%
2019/11/27	16.4	46.94	11	47.11	47.00	5.4	36,689	0.01%
2019/11/26	45	46.70	30	46.62	46.35	15	36,692	0.04%
2019/11/25	51.2	47.07	36	46.70	46.35	15.2	36,504	0.04%
2019/11/22	13.2	47.37	0	0.00	47.00	13.2	36,500	0.04%
2019/11/21	16.3	48.02	5	48.00	48.00	11.3	36,640	0.03%
2019/11/20	15	48.37	13	48.70	48.80	2	37,003	0.01%
2019/11/19	80	49.02	66	48.58	48.55	14	37,762	0.04%
2019/11/18	55.1	49.23	58	49.60	49.65	-2.9	37,745	-0.01%
2019/11/15	88	49.67	94	49.16	48.50	-6	37,910	-0.02%
2019/11/14	61	48.57	61	48.17	48.10	0	37,402	0.00%
2019/11/13	32	48.50	19	48.42	48.30	13	37,744	0.03%
2019/11/12	92.9	48.61	130	49.00	50.00	-37.1	38,117	-0.10%	大賣/
2019/11/11	20.4	47.37	52	47.62	47.10	-31.6	38,339	-0.08%
2019/11/08	34.2	45.94	15	46.12	46.00	19.2	37,832	0.05%
2019/11/07	6.1	45.79	6	45.45	45.90	0.1	38,154	0.00%
2019/11/06	25.5	45.72	5	45.25	45.20	20.5	38,583	0.05%
2019/11/05	16.7	47.84	16	47.71	47.50	0.7	38,615	0.00%
2019/11/04	10.1	47.50	16	47.52	47.40	-5.9	39,116	-0.02%
2019/11/01	6	46.87	6	46.98	47.20	0	39,316	0.00%
2019/10/31	141	48.26	134	47.16	47.15	7	40,213	0.02%	大買/大賣/
2019/10/30	28	47.96	48	48.02	48.25	-20	40,268	-0.05%
2019/10/29	33	47.45	26	46.78	46.90	7	40,202	0.02%
2019/10/28	14	47.78	5	47.50	47.50	9	40,359	0.02%
2019/10/25	43	47.88	85	48.10	48.20	-42	40,460	-0.10%
2019/10/24	102	48.04	118	48.57	48.15	-16	40,493	-0.04%	大買/大賣/
2019/10/23	31.2	48.19	51	48.05	48.25	-19.8	40,302	-0.05%
2019/10/22	69.9	48.11	91	47.96	48.25	-21.1	40,503	-0.05%
2019/10/21	8	45.93	3	46.05	45.85	5	40,114	0.01%
2019/10/18	89.8	47.15	53	46.20	46.20	36.8	40,718	0.09%
2019/10/17	106	47.62	97	48.05	47.00	9	42,029	0.02%	大買/
2019/10/16	121	47.38	147	47.73	47.80	-26	43,605	-0.06%	大買/大賣/
2019/10/15	15	46.42	28	46.55	46.55	-13	43,671	-0.03%
2019/10/14	39.1	46.00	23.3	45.69	46.35	15.9	43,508	0.04%
2019/10/09	27.2	43.80	14	43.41	43.10	13.2	43,186	0.03%
2019/10/08	16	46.21	16.4	46.34	45.60	-0.4	43,288	0.00%
2019/10/07	17.8	46.09	42	46.28	46.40	-24.2	43,819	-0.06%
2019/10/04	57	45.76	61	45.70	45.30	-4	44,048	-0.01%
2019/10/03	27	44.10	25	44.58	45.15	2	44,257	0.00%
2019/10/02	82	43.75	82	44.15	44.80	0	44,342	0.00%
2019/10/01	88	44.15	32	44.08	44.20	56	44,433	0.13%
2019/09/27	19	44.07	103	44.14	43.65	-84	44,569	-0.19%	大賣/
2019/09/26	84	45.67	70.2	45.42	45.20	13.8	44,804	0.03%
2019/09/25	59	46.33	55	45.62	45.50	4	45,212	0.01%
2019/09/24	62	47.36	22	47.03	46.65	40	45,998	0.09%
2019/09/23	17	47.37	21	47.68	47.65	-4	46,264	-0.01%
2019/09/20	13	45.91	57	45.97	46.50	-44	46,602	-0.09%
2019/09/19	18.9	46.39	19	46.59	46.50	-0.1	46,573	0.00%
2019/09/18	88	46.51	84	46.39	46.30	4	46,481	0.01%
2019/09/17	90	46.30	82	46.49	46.10	8	46,224	0.02%
2019/09/16	127	45.12	141	45.88	46.80	-14	46,336	-0.03%	大買/大賣/
2019/09/12	25	44.47	28	44.42	44.95	-3	46,632	-0.01%
2019/09/11	24	43.38	7	43.46	43.25	17	47,238	0.04%
2019/09/10	22	43.39	3	43.60	43.05	19	47,453	0.04%
2019/09/09	11	44.32	19	44.32	44.80	-8	47,335	-0.02%
2019/09/06	19	44.18	33	45.02	43.85	-14	47,198	-0.03%
2019/09/05	45	44.27	115	43.86	44.65	-70	46,991	-0.15%	大賣/
2019/09/04	45	40.50	57	40.71	41.25	-12	45,506	-0.03%
2019/09/03	29	41.02	22	41.35	39.80	7	46,523	0.02%
2019/09/02	8	39.83	14	39.90	40.00	-6	46,195	-0.01%
2019/08/30	2.2	39.64	29	39.61	39.05	-26.8	46,240	-0.06%
2019/08/29	7	38.96	7	39.22	39.05	0	46,775	0.00%
2019/08/28	28	38.90	7	38.73	38.85	21	46,957	0.04%
2019/08/27	14	38.94	7	39.21	38.55	7	47,307	0.01%
2019/08/26	13	39.01	25	38.92	38.80	-12	47,564	-0.03%
2019/08/23	168	40.84	148	40.65	40.65	20	47,781	0.04%	大買/大賣/
2019/08/22	40	41.01	100	40.98	41.10	-60	47,682	-0.13%
2019/08/21	29	40.06	20	39.74	39.55	9	46,899	0.02%
2019/08/20	139	39.95	50	40.11	39.90	89	47,010	0.19%	大買/
2019/08/19	4	39.53	0	0.00	39.70	4	47,277	0.01%
2019/08/16	27	39.71	15	39.81	39.25	12	48,111	0.02%
2019/08/15	65.8	38.96	71	39.30	39.85	-5.2	48,224	-0.01%
2019/08/14	47	39.27	35	39.19	39.00	12	47,799	0.03%
2019/08/13	13	37.25	7	37.49	37.10	6	47,419	0.01%
2019/08/12	19	38.19	3	38.12	38.05	16	48,458	0.03%
2019/08/08	57	37.43	27	37.60	38.15	30	49,224	0.06%
2019/08/07	30	36.83	25	36.99	36.35	5	49,545	0.01%
2019/08/06	86	34.52	58	34.99	35.75	28	49,334	0.06%
2019/08/05	38	36.75	65	36.31	35.90	-27	49,294	-0.05%
2019/08/02	84	35.63	79	35.60	36.65	5	49,868	0.01%
2019/08/01	14.7	37.39	81	37.13	37.25	-66.3	49,421	-0.13%
2019/07/31	13.2	37.92	10	38.51	38.00	3.2	49,781	0.01%
2019/07/30	27.2	39.53	36	38.58	38.70	-8.8	49,785	-0.02%
2019/07/29	5	40.43	3	40.92	40.20	2	50,021	0.00%
2019/07/26	14	41.14	13	41.17	41.15	1	50,057	0.00%
2019/07/25	122	40.51	22	40.89	40.60	100	50,000	0.20%	大買/
2019/07/24	50	40.45	34	39.80	39.50	16	50,101	0.03%
2019/07/23	42	40.79	31	40.38	40.20	11	50,660	0.02%
2019/07/22	32	41.10	35	41.13	41.75	-3	50,543	-0.01%
2019/07/19	64	41.01	69	41.42	40.60	-5	50,467	-0.01%
2019/07/18	56	39.61	110	38.94	39.50	-54	49,616	-0.11%	大賣/
2019/07/17	20	37.52	26	37.64	37.15	-6	48,002	-0.01%
2019/07/16	24	37.56	27	37.28	36.85	-3	47,536	-0.01%
2019/07/15	19.9	36.88	27	36.78	37.20	-7.1	48,060	-0.01%
2019/07/12	50.1	37.15	8	37.38	36.70	42.1	48,068	0.09%
2019/07/11	70	37.06	62	37.04	37.50	8	47,836	0.02%
2019/07/10	98	36.09	51	36.10	35.80	47	47,672	0.10%
2019/07/09	53	36.07	34	35.41	35.30	19	47,496	0.04%
2019/07/08	22	37.10	21	37.11	37.15	1	47,678	0.00%
2019/07/05	17.2	37.48	9	37.61	37.45	8.2	48,388	0.02%
2019/07/04	20.2	37.27	24	37.68	37.30	-3.8	49,413	-0.01%
2019/07/03	36.5	37.44	116	37.08	37.20	-79.5	50,337	-0.16%	大賣/
2019/07/02	41.1	38.55	43	38.72	38.50	-1.9	51,725	0.00%
2019/07/01	51	38.46	99	38.43	38.75	-48	52,740	-0.09%
2019/06/28	24	35.60	21	35.96	35.25	3	52,305	0.01%
2019/06/27	40	35.44	77	35.67	35.50	-37	53,133	-0.07%
2019/06/26	67	34.19	64	34.34	34.50	3	53,161	0.01%
2019/06/25	11	34.09	27	34.26	34.00	-16	53,193	-0.03%
2019/06/24	14	34.28	14	34.34	34.60	0	53,604	0.00%
2019/06/21	36	35.06	24	35.45	34.55	12	54,627	0.02%
2019/06/20	68	35.34	75	35.31	35.40	-7	54,301	-0.01%
2019/06/19	28	33.60	49	34.06	34.75	-21	53,334	-0.04%
2019/06/18	29	31.43	22	31.60	31.60	7	52,857	0.01%
2019/06/17	43	32.14	40	32.07	32.00	3	53,956	0.01%
2019/06/14	20.8	32.75	28	32.21	31.80	-7.2	54,160	-0.01%
2019/06/13	73.2	32.92	68	32.81	32.60	5.2	54,797	0.01%
2019/06/12	17.4	32.95	12	33.32	32.95	5.4	54,846	0.01%
2019/06/11	40.5	32.96	45	32.67	33.50	-4.5	54,597	-0.01%
2019/06/10	24	30.21	29	30.20	31.00	-5	53,189	-0.01%
2019/06/06	8	28.58	10	28.50	28.65	-2	52,550	0.00%
2019/06/05	37	29.88	33	29.20	28.70	4	52,461	0.01%
2019/06/04	28	29.28	16	29.45	29.45	12	52,060	0.02%
2019/06/03	58	28.97	84	28.87	28.70	-26	52,433	-0.05%
2019/05/31	14	29.28	34	29.54	29.95	-20	52,430	-0.04%
2019/05/30	9	28.98	8	28.96	28.60	1	52,743	0.00%
2019/05/29	20	27.77	32	28.06	28.65	-12	52,975	-0.02%
2019/05/28	10	28.18	5	28.47	28.00	5	52,718	0.01%
2019/05/27	31	28.38	24	28.41	28.15	7	52,957	0.01%
2019/05/24	19	28.50	32	28.37	28.00	-13	52,971	-0.02%
2019/05/23	97	28.30	70	28.44	28.30	27	52,209	0.05%
2019/05/22	40	31.51	20	31.15	30.45	20	51,339	0.04%
2019/05/21	34	30.63	32	30.66	31.15	2	50,851	0.00%
2019/05/20	61	31.20	65	30.94	30.45	-4.1	50,485	-0.01%
2019/05/17	110	33.24	63	33.11	31.60	47	49,911	0.09%	大買/
2019/05/16	248	36.44	169	35.55	34.70	79	48,884	0.16%	大買/大賣/
2019/05/15	92	36.46	133	36.72	37.50	-41	48,004	-0.09%	大賣/
2019/05/14	95	35.29	122	35.49	35.00	-27	47,407	-0.06%	大賣/
2019/05/13	143	35.22	146	35.46	35.80	-3	47,291	-0.01%	大買/大賣/
2019/05/10	63	34.55	66	35.05	34.40	-3	47,036	-0.01%
2019/05/09	34	34.76	21	35.03	33.80	13	46,479	0.03%
2019/05/08	61	34.40	67	34.73	35.60	-6	46,563	-0.01%
2019/05/07	65	34.20	61	34.17	34.55	4	46,466	0.01%
2019/05/06	24	32.78	7	32.81	33.05	17	46,278	0.04%
2019/05/03	93	34.67	73	34.93	34.80	20	46,117	0.04%
2019/05/02	51	34.11	50	34.44	34.40	1	46,079	0.00%
2019/04/30	25	33.52	40	33.59	34.45	-15	46,322	-0.03%
2019/04/29	44	33.41	49	33.60	32.50	-5	45,976	-0.01%
2019/04/26	50	36.72	46	36.48	36.05	4	45,347	0.01%
2019/04/25	49	37.33	42	37.70	37.95	7	44,961	0.02%
2019/04/24	34	37.90	46	37.53	37.95	-12	44,559	-0.03%
2019/04/23	25.7	36.74	35	36.55	36.25	-9.3	44,060	-0.02%
2019/04/22	116.5	37.87	106	37.89	37.60	10.5	44,178	0.02%	大買/大賣/
2019/04/19	124	37.63	93	38.03	37.60	31	44,972	0.07%	大買/
2019/04/18	33	37.57	34	37.84	37.00	-1	44,786	0.00%
2019/04/17	34	37.60	38	37.94	37.55	-4	46,337	-0.01%
2019/04/16	44	37.71	23.2	38.04	37.25	20.8	46,299	0.04%
2019/04/15	44	36.98	26	37.13	37.10	18	46,543	0.04%
2019/04/12	94	36.90	112	36.82	36.70	-18	47,031	-0.04%	大賣/
2019/04/11	60.4	36.45	33	36.75	36.25	27.4	47,585	0.06%
2019/04/10	100.1	36.45	93.6	36.38	36.00	6.5	47,233	0.01%
2019/04/09	86.3	37.66	38	38.03	36.35	48.3	46,493	0.10%
2019/04/08	74	37.08	91	37.80	39.25	-17	46,201	-0.04%
2019/04/03	59	35.12	97	35.02	36.05	-38	44,730	-0.08%
2019/04/02	20	32.65	42	32.72	32.95	-22	43,720	-0.05%
2019/04/01	88	30.80	127	31.22	32.30	-39	43,301	-0.09%	大賣/
2019/03/29	14	29.41	13	29.82	29.60	1	41,989	0.00%
2019/03/28	2	29.35	14	29.59	29.90	-12	41,685	-0.03%
2019/03/27	2	28.95	20	29.30	29.65	-18	42,032	-0.04%
2019/03/26	49	29.49	17	30.08	28.80	32	42,145	0.08%
2019/03/25	13	29.35	14	29.63	30.30	-1	41,759	0.00%
2019/03/22	37	30.10	20	29.91	29.85	17	42,580	0.04%
2019/03/21	55	29.94	31	30.05	30.15	24	43,142	0.06%
2019/03/20	57	29.05	250	29.03	29.20	-193	43,479	-0.44%	大賣/鉅額交易
2019/03/19	219	28.25	336	28.28	27.80	-117	43,091	-0.27%	大買/大賣/鉅額交易
2019/03/18	68	26.98	98	27.67	28.45	-30	43,621	-0.07%
2019/03/15	34	26.02	93	26.24	25.90	-59	44,889	-0.13%
2019/03/14	1	25.55	16	25.48	25.45	-15	45,411	-0.03%
2019/03/13	7	24.99	1	24.95	24.90	6	45,916	0.01%
2019/03/12	5	24.80	8	24.94	24.80	-3	46,127	-0.01%
2019/03/11	20	24.95	25	24.92	24.40	-5	46,637	-0.01%
2019/03/08	45	24.81	113	24.91	24.90	-68	47,477	-0.14%	大賣/
2019/03/07	26	25.18	27	25.24	25.25	-1	48,383	0.00%
2019/03/06	28	24.69	10	24.77	24.65	18	48,546	0.04%
2019/03/05	114	25.04	2	24.68	24.60	112	48,447	0.23%	大買/鉅額交易
2019/03/04	63	25.51	55	25.16	26.25	8	48,144	0.02%
2019/02/27	28	24.24	5	24.32	24.10	23	47,438	0.05%
2019/02/26	255.2	24.80	21	24.81	24.25	234.2	47,534	0.49%	大買/鉅額交易
2019/02/25	155	23.58	107	24.11	24.55	48	47,565	0.10%	大買/大賣/
2019/02/22	3	23.33	1	23.20	23.15	2	47,565	0.00%
2019/02/21	1	23.65	0	0.00	23.45	1	47,940	0.00%
2019/02/20	3	23.83	16	23.59	23.45	-13	48,306	-0.03%
2019/02/19	2	23.75	4	23.93	23.90	-2	49,978	0.00%
2019/02/18	46	24.38	49	23.83	23.70	-3	51,142	-0.01%
2019/02/15	3	24.20	23	23.99	24.20	-20	51,091	-0.04%
2019/02/14	5	24.30	17	24.39	24.20	-12	51,262	-0.02%
2019/02/13	5	23.89	18.1	24.06	24.10	-13.1	51,254	-0.03%
2019/02/12	22	23.65	34	23.85	23.50	-12	50,880	-0.02%
2019/02/11	23	23.22	6	23.26	23.25	17	50,453	0.03%
2019/01/30	3	22.87	1	22.95	22.50	2	50,157	0.00%
2019/01/29	18	22.66	17	22.78	22.85	1	49,844	0.00%
2019/01/28	7	22.43	19	22.48	22.35	-12	49,256	-0.02%
2019/01/25	5	21.70	17	21.83	21.70	-12	48,865	-0.02%
2019/01/24	9	21.74	13	21.67	21.60	-4	48,687	-0.01%
2019/01/23	8	21.19	43	21.10	21.15	-35	48,309	-0.07%
2019/01/22	12.1	21.22	13	21.75	21.35	-0.9	48,270	0.00%
2019/01/21	80.3	22.32	81	22.15	22.10	-0.7	48,107	0.00%
2019/01/18	33	21.71	80	22.06	22.15	-47	47,932	-0.10%
2019/01/17	20.2	21.48	3	21.72	21.45	17.2	47,527	0.04%
2019/01/16	10.3	21.43	108	21.30	21.55	-97.7	47,486	-0.21%	大賣/
2019/01/15	104	21.27	29	21.21	21.10	75	47,224	0.16%	大買/
2019/01/14	50	20.85	55	20.87	21.05	-5	47,003	-0.01%
2019/01/11	59	21.33	56	21.47	21.20	3	46,587	0.01%
2019/01/10	6	22.15	17	22.13	22.10	-11	45,563	-0.02%
2019/01/09	441.4	23.33	465	22.51	22.05	-23.6	45,111	-0.05%	大買/大賣/
2019/01/08	10	24.50	58	24.51	24.45	-48	43,553	-0.11%
2019/01/07	13.6	24.42	158	24.57	24.10	-144.4	43,384	-0.33%	大賣/鉅額交易
2019/01/04	36	23.77	77	24.01	23.90	-41	42,886	-0.10%
2019/01/03	222	23.66	300	23.80	24.20	-78	42,612	-0.18%	大買/大賣/
2019/01/02	177	23.01	72	22.90	23.10	105	42,096	0.25%	大買/鉅額交易
2018/12/28	231	22.88	50	22.51	22.30	181	41,712	0.43%	大買/鉅額交易
2018/12/27	43	22.94	56	22.76	23.20	-13	41,775	-0.03%
2018/12/26	6	21.54	48	21.63	21.20	-42	40,818	-0.10%
2018/12/25	53	22.27	102	22.08	22.05	-49	40,503	-0.12%	大賣/
2018/12/24	204	23.18	44	23.02	23.45	160	40,305	0.40%	大買/鉅額交易
2018/12/22	14.6	22.62	2	22.70	22.60	12.6	40,166	0.03%
2018/12/21	88	22.69	89	22.89	22.90	-1	40,995	0.00%
2018/12/20	73	22.31	77	22.50	22.95	-4	40,686	-0.01%
2018/12/19	152	23.06	181	22.64	22.25	-29	40,167	-0.07%	大買/大賣/
2018/12/18	24	22.88	35	22.90	23.10	-11	40,020	-0.03%
2018/12/17	93	23.00	67	22.55	22.45	26	39,933	0.07%
2018/12/14	115.2	23.02	106	23.11	22.60	9.2	39,015	0.02%	大買/大賣/
2018/12/13	105.3	23.28	60	23.31	22.95	45.3	38,567	0.12%	大買/
2018/12/12	139.2	24.61	130	24.26	24.20	9.2	38,480	0.02%	大買/大賣/
2018/12/11	35	24.82	40	24.67	24.65	-5	39,611	-0.01%
2018/12/10	111	23.75	87	23.82	24.45	24	39,067	0.06%	大買/
2018/12/07	46	22.90	113	22.74	23.35	-67	37,090	-0.18%	大賣/
2018/12/06	25	22.33	97	22.49	21.25	-72	36,201	-0.20%
2018/12/05	45	22.62	86	22.57	22.90	-41	35,368	-0.12%
2018/12/04	2.9	22.12	2	23.00	22.55	0.9	35,143	0.00%
2018/12/03	18	22.41	64	22.74	22.75	-46	34,558	-0.13%
2018/11/30	48	20.48	36	20.92	21.15	12	33,688	0.04%
2018/11/29	15	20.47	25	20.27	20.00	-10	32,619	-0.03%
2018/11/28	33	20.00	44	20.01	19.95	-11	32,253	-0.03%
2018/11/27	30	19.89	11	19.66	20.00	19	32,012	0.06%
2018/11/26	0	0.00	6	18.96	18.75	-6	31,484	-0.02%
2018/11/23	1	18.70	50	18.85	18.70	-49	31,339	-0.16%
2018/11/22	20	18.93	5	18.65	18.65	15	31,097	0.05%
2018/11/21	15	19.85	19	19.80	20.05	-4	30,694	-0.01%
2018/11/20	12	19.61	11	19.69	19.95	1	30,241	0.00%
2018/11/19	7	19.91	2	19.95	19.80	5	30,093	0.02%
2018/11/16	48	19.61	163	19.58	19.65	-115	30,298	-0.38%	大賣/鉅額交易
2018/11/15	105	18.11	186	18.39	18.70	-81	28,350	-0.29%	大買/大賣/
2018/11/14	211	16.72	263	16.98	17.00	-52	26,927	-0.19%	大買/大賣/
2018/11/13	57	16.21	7	16.42	16.85	50	26,700	0.19%
2018/11/12	8	16.79	60	16.63	16.70	-52	26,521	-0.20%
2018/11/09	1	16.20	3	16.07	16.15	-2	26,558	-0.01%
2018/11/08	4	15.99	1	16.05	15.80	3	26,801	0.01%
2018/11/07	6	15.98	163	15.90	16.10	-157	27,035	-0.58%	大賣/鉅額交易
2018/11/06	101	15.40	2	15.85	15.45	99	27,593	0.36%	大買/
2018/11/05	0	0.00	200	15.85	16.00	-200	27,724	-0.72%	大賣/鉅額交易
2018/11/02	102	15.70	111	15.96	15.60	-9	28,102	-0.03%	大買/大賣/
2018/11/01	7	15.09	190	15.46	15.60	-183	27,894	-0.66%	大賣/鉅額交易
2018/10/31	101	15.05	176	15.27	15.05	-75	27,747	-0.27%	大買/大賣/
2018/10/30	58	14.43	4	14.58	14.65	54	27,564	0.20%
2018/10/29	412	15.14	0	0.00	14.60	412	27,263	1.51%	大買/鉅額交易
2018/10/26	120	15.84	110	16.08	15.90	10	26,957	0.04%	大買/大賣/
2018/10/25	52	15.90	12	16.08	16.00	40	26,810	0.15%
2018/10/24	2	16.48	101	16.33	16.45	-99	26,656	-0.37%	大賣/
2018/10/23	101	16.00	4	16.18	16.00	97	26,467	0.37%	大買/
2018/10/22	0	0.00	60	16.35	16.35	-60	26,571	-0.23%
2018/10/19	151	15.92	101	16.15	16.20	50	26,532	0.19%	大買/大賣/
2018/10/18	10	16.10	106	16.48	16.60	-96	26,337	-0.36%	大賣/
2018/10/17	9	16.16	16	16.15	16.05	-7	26,163	-0.03%
2018/10/16	159	15.93	17	15.89	15.85	142	25,958	0.55%	大買/鉅額交易
2018/10/15	27	16.21	1	16.30	16.30	26	25,623	0.10%
2018/10/12	29	16.11	234	16.19	16.45	-205	25,490	-0.80%	大賣/鉅額交易
2018/10/11	224	15.81	14	15.86	15.80	210	25,153	0.83%	大買/鉅額交易
2018/10/09	49	18.12	14	18.01	17.55	35	24,461	0.14%
2018/10/08	58	18.95	4	18.85	19.20	54	23,636	0.23%
2018/10/05	21	18.81	23	19.49	18.65	-2	23,400	-0.01%
2018/10/04	20	19.15	12	19.23	19.15	8	22,736	0.04%
2018/10/03	14	19.79	3	19.63	19.50	11	22,549	0.05%
2018/10/02	63	19.83	31	19.59	19.55	32	22,337	0.14%
2018/10/01	11	20.14	7	20.18	20.15	4	21,979	0.02%
2018/09/28	21	20.23	72	20.13	20.05	-51	21,947	-0.23%
2018/09/27	23	19.53	63	19.92	19.55	-40	21,033	-0.19%
2018/09/26	1	20.10	3	20.03	20.00	-2	20,762	-0.01%
2018/09/25	14	19.86	15	19.84	20.30	-1	20,528	0.00%
2018/09/21	73	19.13	24	19.26	19.10	49	19,851	0.25%
2018/09/20	10	19.89	19	20.00	19.75	-9	18,981	-0.05%
2018/09/19	8	20.26	69	20.12	19.70	-61	18,655	-0.33%
2018/09/18	10	19.96	16	20.03	19.85	-6	18,040	-0.03%
2018/09/17	8	20.13	149	20.02	20.05	-141	17,160	-0.82%	大賣/鉅額交易
2018/09/14	23	18.51	43	18.78	19.00	-20	14,851	-0.13%
2018/09/13	0	0.00	314	18.16	18.15	-314	14,092	-2.23%	大賣/鉅額交易
2018/09/12	6	18.08	157	18.09	18.15	-151	13,716	-1.10%	大賣/鉅額交易
2018/09/11	52	17.16	51	17.25	17.70	1	13,564	0.01%
2018/09/10	163	16.93	43	16.99	16.90	120	13,926	0.86%	大買/鉅額交易
2018/09/07	204	17.70	12	17.55	17.60	192	15,843	1.21%	大買/鉅額交易
2018/09/06	173	18.06	181	18.35	18.00	-8	16,187	-0.05%	大買/大賣/
2018/09/05	11	18.21	282	18.31	18.20	-271	16,433	-1.65%	大賣/鉅額交易
2018/09/04	28	18.24	81	18.28	18.10	-53	16,252	-0.33%
2018/09/03	84	17.74	70	17.92	17.75	14	15,655	0.09%
2018/08/31	61	17.61	12	17.60	17.60	49	15,537	0.32%
2018/08/30	2	18.00	6	17.80	17.80	-4	15,546	-0.03%
2018/08/29	1	17.90	1	17.85	17.85	0	15,551	0.00%
2018/08/28	12	18.23	11	18.00	18.00	1	15,641	0.01%
2018/08/27	7	17.90	1	17.90	17.95	6	15,741	0.04%
2018/08/24	55	17.72	30	17.78	18.00	25	15,638	0.16%
2018/08/23	30	18.01	113	18.05	18.20	-83	15,332	-0.54%	大賣/
2018/08/22	10	17.20	0	0.00	17.20	10	14,617	0.07%
2018/08/21	51	16.85	0	0.00	17.15	51	14,688	0.35%
2018/08/20	274	17.08	26	17.15	17.00	248	14,688	1.69%	大買/鉅額交易
2018/08/17	29	18.13	60	17.78	17.60	-31	14,521	-0.21%
2018/08/16	21	17.66	10	17.69	17.85	11	14,172	0.08%
2018/08/15	4	17.35	552	17.50	17.25	-548	13,676	-4.01%	大賣/鉅額交易
2018/08/14	1	17.40	51	17.35	17.40	-50	13,305	-0.38%
2018/08/13	12	17.25	54	17.23	17.10	-42	13,070	-0.32%
2018/08/10	60	16.71	3	16.65	16.65	57	12,408	0.46%
2018/08/09	7	16.88	160	16.57	17.00	-153	12,170	-1.26%	大賣/鉅額交易
2018/08/07	11	16.06	1	16.20	16.20	10	12,010	0.08%
2018/08/06	3	16.15	2	16.15	16.15	1	12,129	0.01%
2018/08/02	112	16.02	20	16.10	15.95	92	12,278	0.75%	大買/
2018/08/01	22	16.30	1	16.35	16.35	21	12,262	0.17%
2018/07/31	0	0.00	30	16.43	16.25	-30	12,376	-0.24%
2018/07/30	4	16.30	130	16.35	16.40	-126	12,401	-1.02%	大賣/鉅額交易
2018/07/27	57	16.54	0.5	16.70	16.70	56.5	12,434	0.45%
2018/07/26	20	16.45	0	0.00	16.35	20	12,468	0.16%
2018/07/25	30	16.52	10	16.65	16.55	20	12,586	0.16%
2018/07/24	0	0.00	10	16.50	16.50	-10	12,665	-0.08%
2018/07/23	23	16.33	0	0.00	16.40	23	12,732	0.18%
2018/07/19	0	0.00	10	16.55	16.45	-10	13,167	-0.08%
2018/07/18	12	16.27	1	16.35	16.35	11	13,360	0.08%
2018/07/17	71	16.09	0	0.00	16.10	71	13,385	0.53%
2018/07/16	30	16.20	0	0.00	16.20	30	13,548	0.22%
2018/07/13	85	16.09	3	16.20	16.20	82	13,757	0.60%
2018/07/11	8	15.81	1	15.90	15.90	7	13,831	0.05%
2018/07/10	1	15.90	11	16.00	15.95	-10	13,873	-0.07%
2018/07/09	10	15.70	0	0.00	15.50	10	13,935	0.07%
2018/07/06	11	15.74	32	15.74	15.40	-21	14,054	-0.15%
2018/07/05	29	16.02	0	0.00	16.15	29	13,880	0.21%
2018/07/04	27	15.96	26	15.77	15.85	1	13,881	0.01%
2018/07/03	80	16.09	10	16.16	15.80	70	13,830	0.51%
2018/07/02	4	16.35	0	0.00	16.20	4	13,791	0.03%
2018/06/29	10	16.35	10	16.25	16.30	0	13,797	0.00%
2018/06/27	1	16.55	12	16.31	16.20	-11	13,772	-0.08%
2018/06/26	26	16.47	19	16.46	16.40	7	13,846	0.05%
2018/06/25	1	17.05	1	16.95	16.90	0	13,926	0.00%
2018/06/22	11	16.95	14	16.96	16.90	-3	14,169	-0.02%
2018/06/21	5	17.30	5	17.10	17.10	0	14,225	0.00%
2018/06/20	64	17.19	6	17.30	17.20	58	14,345	0.40%
2018/06/19	84	17.80	30	17.73	17.40	54	14,405	0.37%
2018/06/15	106	18.50	150	18.82	17.70	-44	14,212	-0.31%	大買/大賣/
2018/06/14	1	17.10	12	17.60	17.70	-11	12,301	-0.09%
2018/06/13	27	17.35	5	17.30	17.15	22	12,135	0.18%
2018/06/12	110	17.15	0	0.00	17.05	110	11,916	0.92%	大買/鉅額交易
2018/06/11	206	17.11	5	17.20	17.10	201	12,169	1.65%	大買/鉅額交易
2018/06/08	2	17.20	0	0.00	17.15	2	12,277	0.02%
2018/06/07	12	17.14	0	0.00	17.10	12	12,593	0.10%
2018/06/06	1	17.30	0	0.00	17.25	1	12,775	0.01%
2018/06/05	50	17.35	0	0.00	17.25	50	12,917	0.39%
2018/06/04	10	17.25	18	17.30	17.60	-8	13,377	-0.06%
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/31	17	16.89	0	0.00	16.80	17	13,361	0.13%
2018/05/30	0	0.00	10	16.85	16.80	-10	13,572	-0.07%
2018/05/29	11	17.11	1	17.05	17.05	10	13,743	0.07%
2018/05/28	0	0.00	11	17.31	17.40	-11	14,087	-0.08%
2018/05/25	11	17.30	0	0.00	17.20	11	14,339	0.08%
2018/05/24	51	17.50	1	17.40	17.40	50	14,560	0.34%
2018/05/23	15	17.42	0	0.00	17.40	15	15,030	0.10%
2018/05/22	0	0.00	15	17.87	17.50	-15	15,826	-0.09%
2018/05/21	10	17.70	15	17.58	17.65	-5	16,406	-0.03%
2018/05/18	10	17.05	0	0.00	17.05	10	16,817	0.06%
2018/05/17	0	0.00	2	17.60	17.50	-2	17,382	-0.01%
2018/05/16	3	17.45	0	0.00	17.50	3	17,687	0.02%
2018/05/15	53	17.54	3	17.42	17.35	50	18,190	0.27%
2018/05/14	0	0.00	2	17.20	17.15	-2	19,184	-0.01%
2018/05/11	12	17.18	1	17.15	17.15	11	19,930	0.06%
2018/05/10	3	17.35	2	17.30	17.35	1	20,996	0.00%
2018/05/09	10	17.20	0	0.00	17.15	10	21,965	0.05%
2018/05/08	1	17.05	1	17.30	17.20	0	24,181	0.00%
2018/05/07	0	0.00	10	17.15	16.85	-10	25,602	-0.04%
2018/05/04	12	16.79	5	17.03	16.75	7	27,077	0.03%
2018/05/03	65	17.26	13	17.30	17.25	52	28,152	0.18%
2018/05/02	3	17.02	1	17.20	17.05	2	29,687	0.01%
2018/04/30	5	17.10	0	0.00	16.80	5	29,843	0.02%
2018/04/27	3	16.58	0	0.00	16.50	3	30,038	0.01%
2018/04/26	24	16.74	2	16.98	16.60	22	30,253	0.07%
2018/04/25	15	16.40	3	16.63	16.80	12	30,650	0.04%
2018/04/24	3	17.43	5	17.20	16.90	-2	30,719	-0.01%
2018/04/23	2	18.05	2	18.28	17.95	0	31,375	0.00%
2018/04/20	9	18.01	7	18.16	18.25	2	31,439	0.01%
2018/04/19	22	18.31	1	18.30	18.20	21	31,528	0.07%
2018/04/18	11	18.05	1	18.45	18.05	10	31,638	0.03%
2018/04/17	10	18.25	2	18.50	18.05	8	31,653	0.03%
2018/04/16	1	18.75	0	0.00	18.35	1	31,826	0.00%
2018/04/13	1	18.75	1	18.80	18.75	0	32,570	0.00%
2018/04/12	7	18.61	47	18.75	18.65	-40	32,799	-0.12%
2018/04/11	0	0.00	20	18.30	18.00	-20	32,798	-0.06%
2018/04/09	30	18.33	3	18.25	18.15	27	32,971	0.08%
2018/04/02	3	18.85	0	0.00	18.75	3	33,166	0.01%
2018/03/30	7	19.06	5	18.85	18.85	2	33,583	0.01%
2018/03/29	58	18.94	11	19.04	18.85	47	33,733	0.14%
2018/03/28	8	19.43	11	19.32	19.20	-3	33,833	-0.01%
2018/03/27	1	19.55	9.1	19.65	19.65	-8.1	33,767	-0.02%
2018/03/26	3	18.98	10	18.80	18.90	-7	33,654	-0.02%
2018/03/23	18	18.41	0	0.00	18.70	18	33,972	0.05%
2018/03/22	17	19.49	6	19.55	19.20	11	34,072	0.03%
2018/03/21	5	20.15	7	20.00	19.95	-2	34,411	-0.01%
2018/03/20	1	20.10	0	0.00	20.05	1	34,540	0.00%
2018/03/19	3	19.90	16	19.96	19.80	-13	34,878	-0.04%
2018/03/16	7	20.14	19	20.04	19.75	-12	35,823	-0.03%
2018/03/15	6	19.93	95	20.15	20.05	-89	36,500	-0.24%
2018/03/14	12	19.96	10	19.98	19.85	2	36,260	0.01%
2018/03/13	10	20.15	15	20.23	20.15	-5	36,428	-0.01%
2018/03/12	44	19.94	18	19.86	19.85	26	36,767	0.07%
2018/03/09	35	19.73	82.1	19.70	19.55	-47.1	36,757	-0.13%
2018/03/08	137	19.87	82	19.66	19.80	55	36,560	0.15%	大買/
2018/03/07	36	18.92	1	18.75	19.10	35	35,992	0.10%
2018/03/06	1	19.15	27	19.22	19.25	-26	35,838	-0.07%
2018/03/05	47	19.24	2	18.85	18.80	45	35,853	0.13%
2018/03/02	19	19.72	10	19.55	19.55	9	35,579	0.03%
2018/03/01	9	20.24	5	20.57	20.15	4	35,353	0.01%
2018/02/27	19	20.12	56	19.97	20.20	-37	34,992	-0.11%
2018/02/26	19	19.98	3	20.12	19.90	16	34,738	0.05%
2018/02/23	24	20.43	11	20.33	20.20	13	34,638	0.04%
2018/02/22	14	20.36	29	20.41	20.60	-15	34,304	-0.04%
2018/02/21	18	19.29	41	19.56	19.90	-23	33,667	-0.07%
2018/02/12	94	19.15	17	18.87	18.50	77	33,096	0.23%
2018/02/09	69	17.92	73	18.29	19.00	-4	32,711	-0.01%
2018/02/08	43	18.74	26	18.77	18.70	17	32,221	0.05%
2018/02/07	13	19.69	31	19.70	19.35	-18	31,995	-0.06%
2018/02/06	62	19.57	48	19.17	19.05	14	31,452	0.04%
2018/02/05	132	20.64	34	20.62	21.00	98	30,419	0.32%	大買/
2018/02/02	40	20.87	29	21.00	20.90	11	29,702	0.04%
2018/02/01	29	21.29	26	21.31	21.10	3	28,889	0.01%
2018/01/31	63	20.68	163	20.74	21.20	-100	28,550	-0.35%	大賣/
2018/01/30	41	19.83	75	19.94	19.60	-34	26,485	-0.13%
2018/01/29	64	19.36	189	19.35	19.80	-125	25,279	-0.49%	大賣/鉅額交易
2018/01/26	110	18.96	107	18.87	18.55	3	24,190	0.01%	大買/大賣/
2018/01/25	132	18.15	199	18.22	18.60	-67	23,074	-0.29%	大買/大賣/
2018/01/24	108	17.41	41	17.63	17.30	67	21,455	0.31%	大買/
2018/01/23	1	17.40	11	17.64	17.70	-10	21,151	-0.05%
2018/01/22	36	17.29	1	17.30	17.15	35	20,782	0.17%
2018/01/19	7	18.06	30.1	18.02	17.85	-23.1	20,467	-0.11%
2018/01/18	26	17.93	32	17.89	17.85	-6	19,948	-0.03%
2018/01/17	27	17.78	165	18.10	17.90	-138	19,607	-0.70%	大賣/鉅額交易
2018/01/16	3	17.33	15	17.32	17.55	-12	18,760	-0.06%
2018/01/15	15	17.36	4	17.40	17.10	11	18,568	0.06%
2018/01/12	6	17.48	5	17.55	17.50	1	18,286	0.01%
2018/01/11	0	0.00	8	17.30	17.30	-8	17,938	-0.04%
2018/01/10	21	17.01	2	17.05	16.85	19	17,791	0.11%
2018/01/09	13	17.38	16	17.44	17.30	-3	17,540	-0.02%
2018/01/08	7	16.98	52	17.15	17.15	-45	16,729	-0.27%
2018/01/05	3	16.95	4	16.86	16.90	-1	16,330	-0.01%
2018/01/04	18	16.56	1	16.65	16.65	17	16,125	0.11%
2018/01/03	16	16.68	0	0.00	16.60	16	16,023	0.10%
2018/01/02	0	0.00	15	16.52	16.80	-15	15,821	-0.09%