欣興 (3037)-元富-佳里券商分點個股進出

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－元富-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/12/09	1	149.00	3	149.50	148.50	-2	19,668	-0.01%
2024/12/06	0	0.00	2	153.25	151.50	-2	19,620	-0.01%
2024/12/05	4	154.75	1	150.50	153.50	3	19,624	0.02%
2024/12/04	1	150.50	1	150.00	150.00	0	19,623	0.00%
2024/12/03	1	149.00	0	0.00	149.00	1	20,089	0.00%
2024/12/02	3.1	150.00	0	0.00	148.50	3.1	20,232	0.02%
2024/11/29	0.2	150.50	0	0.00	149.00	0.2	20,304	0.00%
2024/11/28	4.2	146.69	0	0.00	147.00	4.2	20,607	0.02%
2024/11/27	6.4	154.53	0.1	154.00	150.00	6.4	20,552	0.03%
2024/11/25	0	0.00	2	163.00	159.00	-2	20,279	-0.01%
2024/11/22	2	162.00	1	161.50	161.00	1	20,239	0.00%
2024/11/21	2.2	158.26	0	0.00	160.50	2.2	20,395	0.01%
2024/11/19	6.2	160.09	0	0.00	159.50	6.2	20,930	0.03%
2024/11/18	2.3	157.43	1	159.00	159.00	1.3	20,926	0.01%
2024/11/15	1.1	163.45	0	0.00	163.50	1.1	20,839	0.01%
2024/11/14	2	166.00	0	0.00	166.00	2	20,901	0.01%
2024/11/13	2	170.00	3	168.33	169.50	-1	20,831	0.00%
2024/11/12	7.1	168.35	1	169.00	167.50	6.1	20,815	0.03%
2024/11/11	11	170.45	3	171.50	170.50	8	20,828	0.04%
2024/11/08	14.2	176.04	10	175.35	174.00	4.2	21,071	0.02%
2024/11/07	1.1	172.91	14.4	174.60	176.50	-13.3	21,269	-0.06%
2024/11/05	5	165.10	7	165.57	165.00	-2	21,244	-0.01%
2024/11/04	5	164.60	3	163.00	163.50	2	21,895	0.01%
2024/11/01	0.1	157.50	4	160.00	166.00	-3.9	22,040	-0.02%
2024/10/30	2	160.75	2	164.75	161.50	0	22,421	0.00%
2024/10/29	2	162.25	1	162.50	163.50	1	22,285	0.00%
2024/10/25	11	163.27	3	164.33	166.00	8	22,380	0.04%
2024/10/24	7	162.93	2	166.00	161.50	5	22,391	0.02%
2024/10/23	14	166.96	21.4	167.84	167.50	-7.4	22,264	-0.03%
2024/10/22	15	163.07	24.4	162.61	163.50	-9.4	21,834	-0.04%
2024/10/21	4.1	151.62	11	152.05	151.50	-6.9	21,120	-0.03%
2024/10/18	3	145.67	1	146.50	144.50	2	21,318	0.01%
2024/10/17	2	146.00	2	148.00	147.00	0	22,021	0.00%
2024/10/16	1	144.49	0	0.00	142.50	1	22,878	0.00%
2024/10/15	1	145.00	3	144.50	145.00	-2	23,313	-0.01%
2024/10/14	2	141.00	1	144.00	143.50	1	23,554	0.00%
2024/10/11	1	140.51	0	0.00	141.00	1	24,641	0.00%
2024/10/09	1.1	143.91	2	144.00	142.50	-0.9	25,543	0.00%
2024/10/08	3.1	137.18	0	0.00	137.00	3.1	25,531	0.01%
2024/10/07	3	140.83	0	0.00	141.50	3	25,436	0.01%
2024/10/04	3.1	140.54	1	140.50	140.50	2.1	25,323	0.01%
2024/10/01	1	144.50	0	0.00	144.50	1	25,282	0.00%
2024/09/30	3.1	145.71	2	146.75	144.00	1.1	25,448	0.00%
2024/09/27	1.2	150.04	3	152.83	149.00	-1.8	25,284	-0.01%
2024/09/26	1	146.50	1	149.50	146.50	0	24,848	0.00%
2024/09/25	1	146.50	1	149.00	146.50	0	24,635	0.00%
2024/09/24	4	144.88	2	145.50	145.00	2	24,591	0.01%
2024/09/20	0	0.00	8	150.50	147.00	-8	24,696	-0.03%
2024/09/19	2	147.00	2	143.75	147.00	0	24,844	0.00%
2024/09/18	5	145.50	3	143.00	143.00	2	24,724	0.01%
2024/09/16	2.1	146.98	2	147.75	146.50	0.1	24,728	0.00%
2024/09/13	9	147.11	2	148.00	147.50	7	24,686	0.03%
2024/09/12	2	146.00	13	145.15	146.00	-11	24,681	-0.04%
2024/09/11	3	140.00	1	138.00	138.00	2	24,694	0.01%
2024/09/10	5	140.80	1	139.50	139.50	4	24,617	0.02%
2024/09/09	6	142.17	0	0.00	142.00	6	24,504	0.02%
2024/09/06	0	142.50	1	142.00	142.50	-1	24,499	0.00%
2024/09/05	3.1	143.66	1	142.00	142.00	2.1	24,483	0.01%
2024/09/04	7.1	144.57	0	0.00	143.00	7.1	24,257	0.03%
2024/09/03	4	159.38	1	159.50	156.50	3	23,799	0.01%
2024/09/02	1	162.00	2	163.75	162.50	-1	23,601	0.00%
2024/08/30	8.1	166.16	3	165.50	163.50	5.1	23,475	0.02%
2024/08/29	2	163.25	3	164.33	164.50	-1	23,167	0.00%
2024/08/28	3.1	158.19	1	159.00	159.00	2.1	23,000	0.01%
2024/08/27	3	158.00	0	0.00	160.00	3	23,160	0.01%
2024/08/26	1	160.50	3	162.33	160.50	-2	23,199	-0.01%
2024/08/23	3	161.66	2	161.50	162.50	1	23,622	0.00%
2024/08/22	2	161.25	7	161.79	161.50	-5	23,427	-0.02%
2024/08/21	2.1	153.74	0	0.00	153.00	2.1	23,030	0.01%
2024/08/19	2	158.00	0	0.00	158.50	2	23,026	0.01%
2024/08/16	1	160.50	7	161.86	159.50	-6	22,913	-0.03%
2024/08/15	7	158.36	2	157.00	157.00	5	22,745	0.02%
2024/08/14	1	160.50	5	161.50	159.50	-4	22,740	-0.02%
2024/08/13	7	158.07	4	158.75	157.50	3	22,492	0.01%
2024/08/12	4	157.25	7	158.57	158.00	-3	22,332	-0.01%
2024/08/09	4	149.63	4	151.00	148.00	0	21,957	0.00%
2024/08/08	3	143.33	1	144.00	144.00	2	21,286	0.01%
2024/08/07	9.3	147.08	3	148.00	148.50	6.3	21,067	0.03%
2024/08/06	7.2	141.43	1	141.00	140.50	6.2	20,530	0.03%
2024/08/05	2.2	149.73	1	149.50	149.50	1.2	19,877	0.01%
2024/08/02	10.2	171.06	59	167.61	166.00	-48.8	19,732	-0.25%
2024/08/01	1	187.00	2	188.00	183.00	-1	18,945	-0.01%
2024/07/31	0.2	180.00	0	0.00	179.50	0.2	18,559	0.00%
2024/07/30	7	177.00	7	176.50	183.50	0	18,102	0.00%
2024/07/29	3	186.83	2	182.50	181.00	1	17,876	0.01%
2024/07/26	3	189.83	10	190.65	191.00	-7	17,568	-0.04%
2024/07/23	1.4	197.50	2	196.25	194.50	-0.6	17,259	0.00%
2024/07/22	6.1	193.20	6	190.92	190.50	0.1	16,850	0.00%
2024/07/19	15	195.33	4	195.38	192.50	11	16,917	0.07%
2024/07/18	35	211.24	19	208.08	205.00	16	16,420	0.10%
2024/07/17	25	200.48	7.2	211.77	215.50	17.8	15,594	0.11%
2024/07/16	1	196.00	11	197.41	198.00	-10	14,514	-0.07%
2024/07/15	2	191.75	0	0.00	191.00	2	14,212	0.01%
2024/07/12	39	190.85	9	192.28	190.00	30	13,917	0.22%
2024/07/11	1	188.00	19	185.52	189.50	-18	12,970	-0.14%
2024/07/10	12.4	174.51	5	175.50	175.50	7.4	12,109	0.06%
2024/07/09	0	178.00	0	0.00	177.00	0	12,123	0.00%
2024/07/08	0	0.00	1	181.00	181.00	-1	12,047	-0.01%
2024/07/05	2.3	178.63	0	0.00	178.50	2.3	12,023	0.02%
2024/07/04	2.2	183.32	0	0.00	181.50	2.2	11,895	0.02%
2024/07/01	0	0.00	1	180.00	179.50	-1	11,973	-0.01%
2024/06/28	1	179.00	0	0.00	180.00	1	12,007	0.01%
2024/06/27	0.3	178.67	0	0.00	178.50	0.3	12,057	0.00%
2024/06/26	2.5	180.20	0	0.00	180.00	2.5	12,049	0.02%
2024/06/25	5.1	181.21	0	0.00	180.00	5.1	11,969	0.04%
2024/06/24	2	186.25	3	186.33	186.00	-1	11,774	-0.01%
2024/06/21	2	187.00	2	187.75	187.00	0	12,071	0.00%
2024/06/19	4	192.25	2	192.00	189.00	2	12,276	0.02%
2024/06/18	0	0.00	4	188.89	190.00	-4	12,640	-0.03%
2024/06/17	1.1	182.59	0	0.00	184.00	1.1	13,040	0.01%
2024/06/14	3	182.67	0	0.00	182.50	3	13,658	0.02%
2024/06/13	0	0.00	1	184.00	184.00	-1	14,080	-0.01%
2024/06/12	0	0.00	3	186.33	185.50	-3	14,206	-0.02%
2024/06/11	1	182.50	0	0.00	182.50	1	14,181	0.01%
2024/06/07	1	184.50	0	0.00	184.00	1	14,261	0.01%
2024/06/06	1.1	188.09	1	189.00	187.50	0.1	14,334	0.00%
2024/06/04	2	189.50	0	0.00	187.50	2	14,544	0.01%
2024/06/03	1	188.50	2	191.00	188.50	-1	14,621	-0.01%
2024/05/31	1.1	186.32	0	0.00	182.50	1.1	14,691	0.01%
2024/05/30	3	187.33	1	187.00	187.50	2	14,557	0.01%
2024/05/29	4	194.63	7	197.14	191.00	-3	14,548	-0.02%
2024/05/28	1	192.00	2	190.75	192.00	-1	14,136	-0.01%
2024/05/27	4	190.00	2	191.75	192.00	2	14,502	0.01%
2024/05/24	1	187.50	1	189.48	189.00	0	15,438	0.00%
2024/05/23	1	190.50	3	189.01	191.00	-2	15,954	-0.01%
2024/05/22	1.2	181.63	0	0.00	182.50	1.2	15,873	0.01%
2024/05/20	1	180.00	0	0.00	180.50	1	16,176	0.01%
2024/05/16	0	184.50	1	184.50	183.00	-1	17,068	-0.01%
2024/05/15	3	184.00	2	182.50	182.50	1	17,079	0.01%
2024/05/14	0	0.00	1	185.00	183.50	-1	17,191	-0.01%
2024/05/13	0	0.00	1	186.00	186.50	-1	17,219	-0.01%
2024/05/10	0	0.00	2	189.75	190.00	-2	17,236	-0.01%
2024/05/09	3	192.17	1	193.50	190.50	2	17,221	0.01%
2024/05/08	3	182.67	6	185.02	189.00	-3	17,053	-0.02%
2024/05/07	7	183.14	5	182.90	182.00	2	16,965	0.01%
2024/05/06	2	179.00	3	182.83	184.00	-1	17,182	-0.01%
2024/05/03	0	0.00	2	179.00	176.00	-2	17,232	-0.01%
2024/05/02	1	180.50	10	183.00	178.00	-9	17,587	-0.05%
2024/04/30	0	0.00	1	182.50	182.00	-1	17,726	-0.01%
2024/04/29	1.1	182.09	4	183.50	184.00	-2.9	17,823	-0.02%
2024/04/25	5	188.30	9	189.44	184.00	-4	18,192	-0.02%
2024/04/24	0	0.00	1	185.00	187.00	-1	17,703	-0.01%
2024/04/23	1.3	170.50	0	0.00	170.00	1.3	17,511	0.01%
2024/04/22	2	168.75	1	168.50	167.50	1	17,483	0.01%
2024/04/19	1	168.50	4	173.50	170.00	-3	17,462	-0.02%
2024/04/18	1	179.00	0	0.00	178.50	1	17,256	0.01%
2024/04/17	5	177.20	2	177.00	179.00	3	17,275	0.02%
2024/04/16	1.1	178.35	0	0.00	177.00	1.1	17,189	0.01%
2024/04/15	6.5	185.19	1	182.50	182.50	5.5	17,092	0.03%
2024/04/12	1	191.00	0	0.00	194.00	1	16,828	0.01%
2024/04/11	0	0.00	1	192.00	192.50	-1	16,964	-0.01%
2024/04/10	0	0.00	0	192.50	191.50	0	17,078	0.00%
2024/04/09	1	193.00	0	0.00	193.50	1	17,147	0.01%
2024/04/08	4	196.75	11	198.14	199.00	-7	17,073	-0.04%
2024/04/03	6	192.00	0	191.00	192.00	6	16,814	0.04%
2024/04/02	2	193.50	1	194.50	193.50	1	16,766	0.01%
2024/04/01	4	195.50	6	194.50	193.00	-2	16,727	-0.01%
2024/03/29	1	193.00	0	0.00	191.00	1	16,622	0.01%
2024/03/28	2	190.75	2	190.25	190.00	0	16,502	0.00%
2024/03/27	5	192.00	0	0.00	191.50	5	16,503	0.03%
2024/03/26	6	195.83	0	0.00	190.00	6	16,579	0.04%
2024/03/25	2	198.75	17.2	197.08	198.00	-15.2	16,372	-0.09%
2024/03/22	2	200.00	4	198.88	200.00	-2	16,352	-0.01%
2024/03/21	7	199.57	7	199.71	200.00	0	16,283	0.00%
2024/03/20	8	195.50	9	196.50	196.50	-1	16,104	-0.01%
2024/03/19	3.1	193.02	8.5	191.92	192.50	-5.4	15,743	-0.03%
2024/03/18	1	182.50	8	182.94	187.00	-7	15,167	-0.05%
2024/03/15	3	174.00	0	0.00	172.00	3	14,782	0.02%
2024/03/14	0	0.00	1	178.50	177.50	-1	14,960	-0.01%
2024/03/12	1	182.00	0	0.00	182.00	1	14,884	0.01%
2024/03/11	2	175.00	1	175.00	177.00	1	14,746	0.01%
2024/03/08	4	174.25	2	173.00	173.50	2	14,819	0.01%
2024/03/07	1	173.00	1	175.50	172.50	0	14,725	0.00%
2024/03/06	2	174.75	20	174.00	174.00	-18	14,683	-0.12%
2024/03/04	1	180.50	1	181.50	180.50	0	14,948	0.00%
2024/03/01	2	179.75	1	178.50	178.00	1	15,050	0.01%
2024/02/29	2	176.75	3	176.50	179.50	-1	14,991	-0.01%
2024/02/27	23.1	179.45	12	178.17	179.00	11.1	14,636	0.08%
2024/02/26	4.1	193.52	5	195.30	196.00	-0.9	13,782	-0.01%
2024/02/23	1	189.50	0	0.00	188.00	1	13,574	0.01%
2024/02/22	1	190.50	1	187.00	189.00	0	13,899	0.00%
2024/02/21	5	189.00	2	189.00	189.50	3	13,926	0.02%
2024/02/20	1	189.00	5	190.10	190.50	-4	13,945	-0.03%
2024/02/19	4.2	191.70	15.2	191.74	192.50	-11.1	13,727	-0.08%
2024/02/16	6	181.17	2.1	181.00	182.00	3.9	13,206	0.03%
2024/02/15	3.3	178.79	6.1	180.16	180.50	-2.8	13,208	-0.02%
2024/02/02	1	178.50	3	179.67	180.00	-2	13,273	-0.02%
2024/02/01	0	0.00	1	177.50	177.50	-1	13,239	-0.01%
2024/01/31	1	175.50	3	177.00	176.00	-2	13,263	-0.02%
2024/01/30	2	178.00	2	179.25	178.00	0	13,303	0.00%
2024/01/29	3	177.50	5	177.00	178.00	-2	13,226	-0.02%
2024/01/26	5	172.10	1	174.00	171.50	4	13,187	0.03%
2024/01/25	2	174.25	5	175.00	175.50	-3	13,195	-0.02%
2024/01/24	11	170.05	16.6	169.55	169.50	-5.6	12,861	-0.04%
2024/01/23	8	172.13	7	173.07	174.50	1	12,765	0.01%
2024/01/22	0	0.00	1	173.50	175.00	-1	12,782	-0.01%
2024/01/19	2	165.00	5	166.40	169.50	-3	12,792	-0.02%
2024/01/17	4	160.50	5.7	159.21	158.50	-1.7	12,936	-0.01%
2024/01/16	0	160.50	0	0.00	162.00	0	13,170	0.00%
2024/01/15	1	160.50	0	0.00	159.50	1	13,188	0.01%
2024/01/12	5	159.90	0	0.00	159.00	5	13,212	0.04%
2024/01/11	6	160.58	7.4	161.33	160.50	-1.4	13,277	-0.01%
2024/01/10	0	0.00	1	161.00	162.50	-1	13,469	-0.01%
2024/01/09	6	162.58	5.2	164.00	162.50	0.8	13,506	0.01%
2024/01/08	5	160.50	5	161.00	161.00	0	13,686	0.00%
2024/01/05	1	160.50	1	161.50	160.00	0	13,824	0.00%
2024/01/04	14	166.82	11	164.55	164.50	3	13,724	0.02%
2024/01/03	10	170.85	9	169.94	170.00	1	13,823	0.01%
2024/01/02	1	173.50	0	0.00	173.00	1	13,782	0.01%
2023/12/29	1	176.00	0	0.00	176.00	1	13,827	0.01%
2023/12/28	5	176.00	7	175.57	175.50	-2	13,892	-0.01%
2023/12/26	0	0.00	2	178.00	177.50	-2	14,136	-0.01%
2023/12/25	12	176.38	3	175.00	175.00	9	14,217	0.06%
2023/12/22	3	175.50	3	175.50	175.00	0	14,389	0.00%
2023/12/21	2	178.75	10	174.10	179.00	-8	14,380	-0.06%
2023/12/20	5.1	174.02	0	0.00	173.00	5.1	14,324	0.04%
2023/12/19	0	0.00	1.8	175.50	174.50	-1.8	14,450	-0.01%
2023/12/18	10	179.45	10	177.50	176.00	0	14,520	0.00%
2023/12/15	7	180.21	9	182.00	182.00	-2	14,636	-0.01%
2023/12/14	0	0.00	4	179.38	180.50	-4	14,685	-0.03%
2023/12/13	0	0.00	1	176.50	177.00	-1	14,720	-0.01%
2023/12/12	10	177.75	1	178.50	176.00	9	15,164	0.06%
2023/12/11	0	0.00	10	178.70	178.00	-10	15,193	-0.07%
2023/12/08	1	173.00	0	0.00	174.50	1	14,950	0.01%
2023/12/07	1	171.00	0	0.00	168.50	1	15,016	0.01%
2023/12/06	10	171.15	8	170.56	170.00	2	15,083	0.01%
2023/12/05	2	174.50	2	173.50	171.50	0	15,110	0.00%
2023/12/04	3	175.49	2	176.50	177.00	1	14,993	0.01%
2023/12/01	4	175.63	3	176.67	176.00	1	14,991	0.01%
2023/11/30	3	174.67	4	175.63	177.00	-1	14,954	-0.01%
2023/11/29	0	0.00	6	173.92	175.00	-6	14,807	-0.04%
2023/11/28	0	0.00	1	170.00	170.00	-1	14,628	-0.01%
2023/11/27	1	165.00	0	0.00	164.50	1	14,593	0.01%
2023/11/22	4	170.63	7.2	170.15	171.00	-3.2	15,101	-0.02%
2023/11/21	4	167.63	7	167.14	168.50	-3	15,184	-0.02%
2023/11/20	1	160.00	1	159.50	160.00	0	15,423	0.00%
2023/11/17	2	159.00	1	158.51	159.00	1	15,336	0.01%
2023/11/16	0	0.00	4	155.50	155.00	-4	15,363	-0.03%
2023/11/15	3	155.33	1	155.50	154.50	2	15,352	0.01%
2023/11/14	0	0.00	1	153.50	153.00	-1	15,321	-0.01%
2023/11/13	0	0.00	2	156.00	156.00	-2	15,446	-0.01%
2023/11/10	0	0.00	0.8	152.00	151.00	-0.8	15,571	0.00%
2023/11/09	1	153.50	1	154.00	154.50	0	15,603	0.00%
2023/11/08	3	153.83	3	154.33	154.50	0	15,739	0.00%
2023/11/07	2	154.00	0	0.00	153.50	2	15,824	0.01%
2023/11/06	3	156.33	3	158.00	158.00	0	16,019	0.00%
2023/11/03	0	0.00	2	154.50	155.50	-2	16,388	-0.01%
2023/11/02	0	0.00	4	149.13	151.00	-4	16,370	-0.02%
2023/11/01	4.1	143.77	5	144.10	144.50	-0.9	16,377	-0.01%
2023/10/31	1	143.00	0	0.00	143.00	1	16,639	0.01%
2023/10/30	3	146.00	0	0.00	145.50	3	17,143	0.02%
2023/10/27	3	150.50	2	148.00	147.00	1	17,194	0.01%
2023/10/26	11.1	150.95	15	150.33	149.00	-3.9	17,353	-0.02%
2023/10/25	3.1	158.32	1	157.00	157.00	2.1	17,380	0.01%
2023/10/24	9	154.83	10	155.75	157.00	-1	17,972	-0.01%
2023/10/23	3	159.00	3	162.00	158.50	0	18,580	0.00%
2023/10/20	3	157.33	7	158.43	161.00	-4	19,659	-0.02%
2023/10/19	5	158.30	4	159.63	160.00	1	20,246	0.00%
2023/10/18	5	160.81	1	161.50	160.00	4	20,714	0.02%
2023/10/17	2	167.00	3	167.67	166.50	-1	21,177	0.00%
2023/10/16	4	165.12	4	164.63	164.50	0	22,565	0.00%
2023/10/13	3	169.67	3	169.50	169.00	0	23,739	0.00%
2023/10/12	1	171.50	1	172.00	171.50	0	24,128	0.00%
2023/10/11	9	171.83	11	172.73	171.50	-2	24,906	-0.01%
2023/10/06	2	171.75	4	171.50	172.50	-2	25,550	-0.01%
2023/10/05	12	173.33	5	172.50	172.50	7	25,793	0.03%
2023/10/04	1	172.50	0	0.00	174.00	1	25,809	0.00%
2023/10/03	3	176.33	1	178.00	175.50	2	25,840	0.01%
2023/10/02	1.1	178.94	6	179.00	178.50	-4.9	26,042	-0.02%
2023/09/28	5.1	173.61	5	174.20	173.50	0.1	26,337	0.00%
2023/09/27	4	173.38	0	0.00	173.50	4	26,484	0.02%
2023/09/26	3	177.00	1	178.50	176.00	2	26,457	0.01%
2023/09/25	10	178.05	6	179.67	178.50	4	26,596	0.02%
2023/09/22	7	179.14	6	176.83	181.00	1	26,579	0.00%
2023/09/21	6.1	180.91	4	181.75	180.50	2.1	26,499	0.01%
2023/09/20	6	185.17	2	183.75	183.50	4	26,558	0.02%
2023/09/19	0	0.00	6.4	188.46	188.50	-6.4	26,571	-0.02%
2023/09/18	5	185.80	2	187.00	184.50	3	26,467	0.01%
2023/09/15	4	189.75	13	190.00	190.50	-9	26,386	-0.03%
2023/09/14	5	185.60	8	185.75	186.00	-3	26,171	-0.01%
2023/09/13	4	183.63	3.1	183.93	181.50	0.9	26,200	0.00%
2023/09/12	3	181.83	3	184.50	185.00	0	26,428	0.00%
2023/09/11	1	182.00	1	179.50	179.50	0	26,684	0.00%
2023/09/08	1	181.50	1	182.00	181.00	0	26,828	0.00%
2023/09/06	1	185.50	1	186.50	187.00	0	27,500	0.00%
2023/09/05	3	185.83	1	183.50	186.50	2	27,786	0.01%
2023/09/04	2	182.50	2	184.50	185.00	0	28,511	0.00%
2023/09/01	4	184.38	2	182.25	182.00	2	28,870	0.01%
2023/08/31	0	186.00	4	185.50	185.50	-4	29,026	-0.01%
2023/08/30	7	184.64	4	184.75	184.00	3	29,139	0.01%
2023/08/29	5	181.60	7	183.79	184.00	-2	29,237	-0.01%
2023/08/28	2	178.00	2	177.50	176.00	0	29,112	0.00%
2023/08/25	8	182.75	3	180.00	179.50	5	29,448	0.02%
2023/08/24	0.3	185.33	6	186.83	189.00	-5.7	29,388	-0.02%
2023/08/23	1	175.00	0	0.00	177.00	1	29,334	0.00%
2023/08/22	4	172.50	9	174.83	176.00	-5	30,062	-0.02%
2023/08/21	0	0.00	2	173.50	172.50	-2	31,063	-0.01%
2023/08/18	4	175.75	4	174.00	174.50	0	31,230	0.00%
2023/08/17	6	178.50	3	179.17	180.50	3	31,514	0.01%
2023/08/16	17	178.53	3	178.33	178.00	14	31,889	0.04%
2023/08/15	6	174.83	7	176.00	175.50	-1	31,957	0.00%
2023/08/14	4	169.38	4	169.13	170.50	0	32,426	0.00%
2023/08/11	5	177.30	5	177.40	174.50	0	32,885	0.00%
2023/08/10	8.4	179.14	3	178.67	177.00	5.4	33,081	0.02%
2023/08/09	2	185.50	10.1	185.63	184.00	-8.1	33,007	-0.02%
2023/08/08	3	180.17	1	177.50	178.50	2	32,919	0.01%
2023/08/07	4	180.00	1	180.00	182.00	3	33,012	0.01%
2023/08/04	1.1	175.17	9	176.78	177.50	-8	33,076	-0.02%
2023/08/02	7.2	182.08	2.2	180.14	180.00	5	33,196	0.02%
2023/08/01	6	186.50	0	0.00	186.00	6	33,560	0.02%
2023/07/31	13	188.42	14	187.14	184.50	-1	33,969	0.00%
2023/07/28	11.2	191.10	10	191.85	191.00	1.2	33,919	0.00%
2023/07/27	24.4	191.94	11	192.77	190.50	13.4	33,959	0.04%
2023/07/26	13.2	199.64	23.5	201.06	197.50	-10.3	33,805	-0.03%
2023/07/25	31.8	201.30	6.3	200.86	195.50	25.6	33,790	0.08%
2023/07/24	8.2	196.78	6.1	196.61	199.50	2.1	32,927	0.01%
2023/07/21	11.4	190.52	6	191.50	190.50	5.4	32,768	0.02%
2023/07/20	15.4	199.48	47	199.10	196.50	-31.6	32,526	-0.10%
2023/07/19	22.1	202.26	11	202.86	203.00	11.1	32,017	0.03%
2023/07/18	10	188.10	30.2	191.35	200.00	-20.2	30,787	-0.07%
2023/07/17	34	186.07	6.4	184.13	182.00	27.6	29,625	0.09%
2023/07/14	7	184.00	15.3	185.83	187.00	-8.3	29,371	-0.03%
2023/07/13	7.4	173.85	17.2	174.00	175.50	-9.8	28,676	-0.03%
2023/07/12	5.5	170.34	8.1	169.59	171.00	-2.6	27,913	-0.01%
2023/07/11	0	0.00	2	168.75	169.00	-2	27,712	-0.01%
2023/07/10	3	169.00	2	168.00	167.00	1	27,827	0.00%
2023/07/07	3	168.83	1	168.00	170.00	2	27,843	0.01%
2023/07/06	17.2	171.32	1	172.00	169.00	16.2	27,676	0.06%
2023/07/05	3	180.50	1	179.00	178.00	2	27,240	0.01%
2023/07/04	13	180.08	6	179.25	180.00	7	27,075	0.03%
2023/07/03	1	177.00	0	0.00	179.50	1	27,204	0.00%
2023/06/30	6	174.33	3	174.50	176.00	3	27,500	0.01%
2023/06/29	2	173.50	1	172.50	174.00	1	28,041	0.00%
2023/06/28	7	174.22	4	173.25	173.00	3	28,063	0.01%
2023/06/27	5	180.00	7	178.71	177.00	-2	28,482	-0.01%
2023/06/26	3	180.33	2	180.75	180.00	1	28,569	0.00%
2023/06/21	0	0.00	1	189.50	187.00	-1	29,175	0.00%
2023/06/20	2	187.25	5	186.88	188.50	-3	29,637	-0.01%
2023/06/19	7	187.29	6	187.92	185.50	1	29,823	0.00%
2023/06/16	6	187.67	4	187.00	189.50	2	30,056	0.01%
2023/06/15	4	184.00	24.1	184.93	186.50	-20.1	29,855	-0.07%
2023/06/14	6	179.17	9	179.89	180.50	-3	29,629	-0.01%
2023/06/13	1	176.50	11	178.82	180.00	-10	29,512	-0.03%
2023/06/12	2	173.50	3	171.08	172.50	-1	29,054	0.00%
2023/06/09	6.5	169.09	7.4	167.92	171.50	-0.9	28,957	0.00%
2023/06/08	11.1	168.23	5	167.70	167.00	6.1	28,788	0.02%
2023/06/07	6.3	175.61	6	174.92	176.00	0.3	28,229	0.00%
2023/06/06	6	179.75	1	180.50	177.00	5	28,025	0.02%
2023/06/05	1	180.50	1	184.00	181.00	0	28,021	0.00%
2023/06/02	0	0.00	2	181.99	182.00	-2	27,967	-0.01%
2023/06/01	2	179.25	2	180.75	181.00	0	27,935	0.00%
2023/05/31	6	179.58	1	182.50	180.50	5	28,316	0.02%
2023/05/30	8	179.69	1.3	179.58	180.00	6.7	28,128	0.02%
2023/05/29	18.2	182.10	11.3	184.39	182.50	6.9	28,229	0.02%
2023/05/26	14	186.29	13	188.08	185.50	1	28,279	0.00%
2023/05/25	8.2	179.24	17.5	178.65	180.50	-9.3	27,771	-0.03%
2023/05/23	0	0.00	21.6	165.45	167.00	-21.6	26,869	-0.08%
2023/05/22	18	163.61	4	162.13	161.00	14	26,560	0.05%
2023/05/19	4	168.13	4	168.75	170.00	0	26,206	0.00%
2023/05/18	10	168.55	11	168.45	167.50	-1	26,351	0.00%
2023/05/17	5	164.50	10.4	165.03	165.00	-5.4	26,099	-0.02%
2023/05/16	6	161.33	7	160.86	161.00	-1	25,638	0.00%
2023/05/15	2	157.75	0.1	158.50	156.00	1.9	25,354	0.01%
2023/05/12	0	0.00	4	159.50	160.00	-4	25,345	-0.02%
2023/05/11	1.1	156.52	0.4	157.00	156.00	0.7	25,166	0.00%
2023/05/10	1	157.50	0.1	158.00	158.00	0.9	25,089	0.00%
2023/05/09	6	160.00	6.4	159.46	160.50	-0.4	25,096	0.00%
2023/05/08	3.1	160.02	22	159.89	161.00	-18.9	25,088	-0.08%
2023/05/05	3.5	151.36	24	151.44	152.50	-20.5	24,541	-0.08%
2023/05/04	6	146.33	19.3	147.59	148.50	-13.3	24,440	-0.05%
2023/05/03	3.3	146.27	14.2	146.60	147.00	-10.9	24,546	-0.04%
2023/05/02	13	145.58	16	144.41	143.50	-3	24,416	-0.01%
2023/04/28	5	144.80	11	143.23	145.00	-6	24,457	-0.02%
2023/04/27	4	136.25	5	136.20	136.50	-1	23,763	0.00%
2023/04/26	5	138.60	5	134.80	139.00	0	23,835	0.00%
2023/04/25	1	135.51	2.8	137.07	135.00	-1.8	23,701	-0.01%
2023/04/24	7.4	138.39	10	138.95	139.50	-2.6	23,545	-0.01%
2023/04/21	7.2	137.22	3	136.33	136.50	4.2	23,472	0.02%
2023/04/20	4	135.49	5	135.90	135.50	-1	23,368	0.00%
2023/04/19	4	132.88	4	133.63	132.50	0	23,543	0.00%
2023/04/18	4.1	138.46	2	137.00	136.50	2.1	23,617	0.01%
2023/04/17	5	138.80	24	139.38	139.00	-19	23,761	-0.08%
2023/04/14	5.1	139.71	2	139.50	139.00	3.1	23,949	0.01%
2023/04/13	9.1	139.51	0	0.00	139.50	9.1	23,954	0.04%
2023/04/12	3.1	141.52	2	141.75	142.00	1.1	23,932	0.00%
2023/04/11	9	145.11	9	144.33	143.00	0	23,978	0.00%
2023/04/07	1	145.50	1.1	144.95	144.50	-0.1	24,146	0.00%
2023/04/06	9	143.67	2	143.00	144.00	7	24,192	0.03%
2023/03/31	22	149.91	6	148.17	147.50	16	24,432	0.07%
2023/03/30	4.2	146.93	20	145.75	147.50	-15.8	24,442	-0.06%
2023/03/29	7	140.21	4	141.25	140.50	3	24,829	0.01%
2023/03/28	21	139.86	1	140.00	138.50	20	25,628	0.08%
2023/03/27	3	145.17	1	147.00	145.50	2	25,225	0.01%
2023/03/24	15.2	148.60	7	148.93	148.00	8.2	25,244	0.03%
2023/03/23	1	140.00	14	142.69	146.00	-13	24,511	-0.05%
2023/03/22	11	140.68	12	142.21	140.00	-1	24,185	0.00%
2023/03/21	3	139.17	7	138.36	138.50	-4	24,170	-0.02%
2023/03/20	1	134.00	1.2	134.17	135.50	-0.2	23,881	0.00%
2023/03/17	0	0.00	3	133.33	134.00	-3	24,105	-0.01%
2023/03/16	1	130.00	0	131.50	129.50	1	24,434	0.00%
2023/03/15	1	132.00	1	132.50	131.00	0	25,342	0.00%
2023/03/14	1	131.50	0	0.00	130.50	1	25,725	0.00%
2023/03/13	2	130.00	1	134.00	133.50	1	26,381	0.00%
2023/03/10	3.2	133.28	1	133.00	131.50	2.2	26,488	0.01%
2023/03/09	2	137.50	7	137.43	136.00	-5	27,683	-0.02%
2023/03/08	3	136.83	3	137.17	137.00	0	27,666	0.00%
2023/03/07	2.1	135.76	2	136.00	136.50	0.1	27,869	0.00%
2023/03/06	2.2	138.45	13	138.50	138.50	-10.8	27,852	-0.04%
2023/03/03	9	137.50	11	136.64	136.50	-2	28,013	-0.01%
2023/03/02	5	133.40	2.1	133.38	134.00	2.9	27,673	0.01%
2023/03/01	6.1	129.95	4.1	131.24	131.50	2	27,695	0.01%
2023/02/24	7.2	128.45	4	128.87	128.00	3.2	27,536	0.01%
2023/02/23	4	134.13	7	134.14	134.00	-3	27,064	-0.01%
2023/02/22	5	134.40	1	133.50	133.50	4	27,349	0.01%
2023/02/20	3	137.17	2	137.25	136.50	1	27,910	0.00%
2023/02/17	2	136.50	6	136.08	136.00	-4	28,466	-0.01%
2023/02/16	8.2	137.56	8	138.00	138.50	0.2	29,275	0.00%
2023/02/15	4.1	133.71	13	135.50	137.50	-8.9	30,468	-0.03%
2023/02/14	5	131.60	3	131.33	131.50	2	30,890	0.01%
2023/02/13	0	129.00	3	129.50	128.50	-3	32,245	-0.01%
2023/02/10	3	129.50	0	0.00	129.00	3	33,137	0.01%
2023/02/08	3	131.00	3	131.50	131.50	0	33,774	0.00%
2023/02/07	4	130.00	1	131.00	130.00	3	33,943	0.01%
2023/02/06	8.1	130.38	2	130.25	129.00	6.1	34,204	0.02%
2023/02/03	5	139.20	3	138.17	137.00	2	34,062	0.01%
2023/02/02	4	142.25	6.1	143.63	143.50	-2.1	34,277	-0.01%
2023/02/01	3.5	141.14	9	141.17	141.50	-5.5	34,457	-0.02%
2023/01/31	1	137.00	1.5	136.33	136.50	-0.5	34,564	0.00%
2023/01/30	4	133.75	25	134.16	136.00	-21	35,279	-0.06%
2023/01/17	1.2	128.00	10	127.00	127.00	-8.8	35,331	-0.02%
2023/01/16	1.5	128.67	4	130.00	128.00	-2.5	36,209	-0.01%
2023/01/13	0	126.17	6	128.00	126.00	-6	36,404	-0.02%
2023/01/12	17	127.56	2	125.00	125.00	15	36,934	0.04%
2023/01/11	1	128.00	4.3	127.58	128.00	-3.3	37,413	-0.01%
2023/01/10	1	126.51	0	0.00	126.50	1	37,953	0.00%
2023/01/09	4	125.88	5.2	125.94	127.50	-1.2	38,592	0.00%
2023/01/06	7.3	120.79	0	0.00	123.00	7.3	38,463	0.02%
2023/01/05	1	118.51	1.2	119.42	119.00	-0.2	38,437	0.00%
2023/01/04	5	119.00	8	119.81	120.00	-3	38,524	-0.01%
2023/01/03	2	121.25	4	122.00	122.00	-2	38,642	-0.01%
2022/12/30	2	121.75	1	120.50	120.00	1	38,893	0.00%
2022/12/29	2	119.76	1	121.50	121.50	1	38,945	0.00%
2022/12/28	1	120.00	1	120.50	120.00	0	39,277	0.00%
2022/12/27	0	0.00	1	124.00	122.50	-1	39,633	0.00%
2022/12/26	0	0.00	2	122.50	123.00	-2	39,842	-0.01%
2022/12/23	5.1	121.96	2	123.50	125.00	3.1	40,196	0.01%
2022/12/22	18	122.17	3	122.00	122.00	15	40,091	0.04%
2022/12/21	20.1	123.52	11	121.55	120.50	9.1	40,102	0.02%
2022/12/20	28.3	128.44	22.9	128.46	126.50	5.4	39,454	0.01%
2022/12/19	4	140.50	2	142.00	140.50	2	38,921	0.01%
2022/12/16	10.2	143.61	2	142.25	142.00	8.2	38,881	0.02%
2022/12/15	0	0.00	4	148.63	149.00	-4	38,834	-0.01%
2022/12/14	3.1	146.32	0	0.00	147.50	3.1	38,939	0.01%
2022/12/13	20	147.63	2	147.75	146.00	18	39,001	0.05%
2022/12/12	14	148.14	3	149.17	150.00	11	38,827	0.03%
2022/12/09	8.2	149.37	1	150.50	149.50	7.2	39,005	0.02%
2022/12/08	6	148.08	3	148.50	149.50	3	38,854	0.01%
2022/12/07	13.3	154.54	2	158.00	150.00	11.3	38,833	0.03%
2022/12/06	1	166.50	4.1	165.50	163.00	-3.1	38,234	-0.01%
2022/12/05	7	165.57	22	167.07	166.00	-15	38,054	-0.04%
2022/12/02	6	160.42	3	160.00	160.50	3	37,559	0.01%
2022/12/01	22	164.55	11.9	162.82	159.50	10.1	37,807	0.03%
2022/11/30	4	151.25	7	153.29	155.50	-3	36,551	-0.01%
2022/11/29	10	151.70	1	151.00	151.00	9	36,655	0.02%
2022/11/28	1	156.00	0	0.00	155.50	1	36,801	0.00%
2022/11/25	5	158.70	3	157.50	156.50	2	37,569	0.01%
2022/11/24	3.1	155.00	3	155.50	157.50	0.1	37,308	0.00%
2022/11/23	6	154.75	1.8	154.50	153.50	4.2	37,153	0.01%
2022/11/22	2	157.25	0	0.00	156.00	2	37,179	0.01%
2022/11/21	3	156.67	3	157.00	157.00	0	37,057	0.00%
2022/11/18	4	155.88	2	155.00	154.00	2	36,990	0.01%
2022/11/17	4	161.00	0	0.00	158.50	4	36,745	0.01%
2022/11/16	3	159.83	1	160.00	161.50	2	36,811	0.01%
2022/11/15	4	159.00	5	160.90	161.00	-1	36,767	0.00%
2022/11/14	15	160.47	10	159.55	158.50	5	36,487	0.01%
2022/11/11	2	158.00	16	160.66	158.00	-14	35,903	-0.04%
2022/11/10	6	145.00	5.1	145.59	147.00	0.9	34,562	0.00%
2022/11/09	3.4	143.05	27.2	143.04	145.00	-23.8	34,019	-0.07%
2022/11/08	10	133.65	39	132.71	133.00	-29	33,249	-0.09%
2022/11/07	55.1	129.13	27	127.52	128.00	28.1	32,763	0.09%
2022/11/04	6	127.17	5	127.30	129.00	1	32,663	0.00%
2022/11/03	7.1	126.80	2	127.50	127.50	5.1	32,429	0.02%
2022/11/02	1	127.00	2.1	126.98	127.50	-1.1	32,426	0.00%
2022/11/01	5	125.00	1	124.50	125.00	4	32,127	0.01%
2022/10/31	2	124.50	3	125.17	124.50	-1	32,406	0.00%
2022/10/28	0	0.00	8.2	121.85	122.50	-8.2	32,386	-0.03%
2022/10/27	12.1	121.07	3.1	120.18	120.50	9	32,343	0.03%
2022/10/26	15	120.00	14	118.68	118.50	1	32,566	0.00%
2022/10/25	16	122.03	16	122.72	121.50	0	32,418	0.00%
2022/10/24	6	124.75	8	123.06	122.00	-2	32,909	-0.01%
2022/10/21	9	117.83	10	118.15	116.50	-1	33,140	0.00%
2022/10/20	5	116.60	3	115.00	116.50	2	33,587	0.01%
2022/10/19	5.1	123.78	8	124.50	122.50	-2.9	33,184	-0.01%
2022/10/18	8	121.50	2	121.00	121.00	6	32,816	0.02%
2022/10/17	9	114.72	1	115.00	119.50	8	32,568	0.02%
2022/10/14	0	0.00	3	116.50	118.00	-3	32,329	-0.01%
2022/10/13	0.3	113.00	4	108.63	107.50	-3.7	32,698	-0.01%
2022/10/12	1	113.00	0	0.00	113.00	1	32,790	0.00%
2022/10/11	1	111.50	1	112.00	112.00	0	32,949	0.00%
2022/10/07	5	121.50	2	121.50	120.00	3	33,045	0.01%
2022/10/06	1	122.00	1	123.00	123.50	0	33,041	0.00%
2022/10/05	1	121.50	7	121.93	121.50	-6	33,122	-0.02%
2022/10/04	2.7	121.21	2	122.00	122.50	0.7	32,909	0.00%
2022/09/30	2	113.25	0	0.00	117.50	2	33,043	0.01%
2022/09/29	6	118.33	6.3	114.41	113.00	-0.3	33,152	0.00%
2022/09/28	1	119.00	7.5	115.27	115.00	-6.5	33,183	-0.02%
2022/09/27	14	119.25	5	122.50	123.50	9	33,283	0.03%
2022/09/26	2	118.00	1	118.00	118.00	1	33,442	0.00%
2022/09/23	0.2	124.00	2	123.75	123.00	-1.8	33,728	-0.01%
2022/09/22	8	123.94	2	124.00	124.00	6	33,827	0.02%
2022/09/21	7	127.43	8	127.75	127.50	-1	33,785	0.00%
2022/09/20	7	132.14	7	130.36	129.00	0	34,024	0.00%
2022/09/19	3	132.50	3	131.33	131.50	0	34,086	0.00%
2022/09/16	7	132.71	3	132.50	130.00	4	34,195	0.01%
2022/09/15	2.1	134.00	2.3	133.50	133.00	-0.3	34,302	0.00%
2022/09/14	7.3	134.02	0	0.00	135.50	7.3	34,700	0.02%
2022/09/13	7.2	139.84	10	140.75	139.00	-2.9	34,961	-0.01%
2022/09/12	2	142.26	0	0.00	142.50	2	35,100	0.01%
2022/09/08	2	140.00	0	0.00	139.50	2	36,276	0.01%
2022/09/07	1	133.00	2.3	133.72	139.00	-1.3	37,968	0.00%
2022/09/06	0.1	139.00	1	139.00	139.00	-0.9	38,164	0.00%
2022/09/05	174.1	141.84	175	138.51	138.00	-0.9	38,203	0.00%	大買/大賣/
2022/09/02	12.3	138.54	2	137.50	138.50	10.3	38,114	0.03%
2022/09/01	10	142.95	28.6	139.11	138.00	-18.6	37,632	-0.05%
2022/08/31	4	151.50	50	152.00	151.50	-46	36,962	-0.12%
2022/08/30	6	151.58	0	0.00	153.00	6	37,023	0.02%
2022/08/29	3	149.67	5	150.80	151.50	-2	37,115	-0.01%
2022/08/26	1	157.50	3	157.50	156.50	-2	36,956	-0.01%
2022/08/25	7.2	155.09	1	155.50	154.50	6.2	37,138	0.02%
2022/08/24	10	154.80	9	153.89	154.50	1	37,485	0.00%
2022/08/23	26	157.92	13.2	157.63	154.50	12.8	37,409	0.03%
2022/08/22	8	164.25	6.2	165.11	163.50	1.8	37,361	0.00%
2022/08/19	1	160.00	3	161.67	163.50	-2	37,206	-0.01%
2022/08/18	17	157.41	9	157.44	160.00	8	37,362	0.02%
2022/08/17	0	0.00	2	159.50	159.00	-2	37,299	-0.01%
2022/08/16	3.1	162.02	0	0.00	162.50	3.1	37,334	0.01%
2022/08/15	7.2	162.63	4	164.25	163.50	3.2	37,170	0.01%
2022/08/12	1	158.00	10	156.60	158.00	-9	36,528	-0.02%
2022/08/11	2.1	153.29	0	0.00	152.50	2.1	36,305	0.01%
2022/08/10	4	152.63	1	151.00	150.00	3	36,250	0.01%
2022/08/09	17	154.41	1	152.50	154.00	16	36,220	0.04%
2022/08/08	11	149.27	4	151.38	153.00	7	36,151	0.02%
2022/08/05	14.1	151.54	3	150.67	150.50	11.1	36,140	0.03%
2022/08/04	11	147.18	0	0.00	146.00	11	35,785	0.03%
2022/08/03	25	147.36	20	147.50	147.50	5	35,343	0.01%
2022/08/02	6.1	148.11	5.8	148.40	148.00	0.3	35,063	0.00%
2022/08/01	2	158.00	4	157.00	155.00	-2	34,607	-0.01%
2022/07/29	28.1	158.40	19	158.89	158.50	9.1	34,030	0.03%
2022/07/28	236.2	170.70	209	168.82	162.00	27.2	33,366	0.08%	大買/大賣/
2022/07/27	207	171.90	208	174.58	179.50	-1	32,397	0.00%	大買/大賣/
2022/07/26	6	174.42	13.2	171.04	170.00	-7.2	31,648	-0.02%
2022/07/25	1	177.50	1	176.00	176.00	0	31,695	0.00%
2022/07/22	4	177.50	2.1	177.50	177.00	1.9	32,085	0.01%
2022/07/21	6	173.67	6	176.17	177.50	0	32,633	0.00%
2022/07/20	3.1	169.03	14	171.21	170.50	-10.9	32,356	-0.03%
2022/07/19	4	164.63	3	164.17	164.00	1	31,985	0.00%
2022/07/18	2	163.25	3	163.33	163.50	-1	31,886	0.00%
2022/07/15	4	154.50	14	155.00	156.50	-10	31,603	-0.03%
2022/07/14	18.1	152.42	3	153.17	153.50	15.1	31,402	0.05%
2022/07/13	3	153.00	2.2	154.16	149.50	0.8	31,220	0.00%
2022/07/12	10	150.50	16.9	150.54	148.50	-6.9	31,142	-0.02%
2022/07/11	1	154.00	1	158.50	153.00	0	31,094	0.00%
2022/07/08	4.1	157.83	4	159.38	157.50	0.1	30,828	0.00%
2022/07/07	14	155.43	12	154.33	156.50	2	30,399	0.01%
2022/07/06	3	151.83	4	149.88	147.50	-1	30,012	0.00%
2022/07/05	8	151.13	9	154.17	153.50	-1	29,996	0.00%
2022/07/04	4	151.63	3	152.67	149.00	1	29,582	0.00%
2022/07/01	15	150.23	10	150.60	146.00	5	29,430	0.02%
2022/06/30	6.1	158.69	2	159.50	158.50	4.1	29,122	0.01%
2022/06/29	1	161.00	3	160.33	162.50	-2	29,127	-0.01%
2022/06/28	13	162.00	10	160.85	161.00	3	29,070	0.01%
2022/06/27	3	170.00	5	167.50	167.50	-2	29,029	-0.01%
2022/06/24	17	160.74	15	160.23	160.50	2	28,920	0.01%
2022/06/23	6	159.17	9	158.67	159.00	-3	28,778	-0.01%
2022/06/22	242	164.11	241	160.49	158.00	1	28,839	0.00%	大買/大賣/
2022/06/21	4	165.38	10	164.25	169.50	-6	28,464	-0.02%
2022/06/20	11	159.27	7.4	163.41	157.50	3.6	28,086	0.01%
2022/06/17	19	164.29	5	162.10	166.00	14	27,775	0.05%
2022/06/16	23.3	175.59	32.9	174.77	165.50	-9.6	26,598	-0.04%
2022/06/15	15.2	189.72	13.2	189.20	183.00	2	24,896	0.01%
2022/06/14	15.2	199.16	7	200.14	201.50	8.2	24,619	0.03%
2022/06/13	3	200.33	2	200.75	200.00	1	24,809	0.00%
2022/06/10	152	204.01	156	205.47	206.50	-4	25,100	-0.02%	大買/大賣/
2022/06/09	8	207.56	7	207.79	206.50	1	25,540	0.00%
2022/06/08	6	202.67	5	204.10	204.50	1	25,585	0.00%
2022/06/07	2	200.51	5.2	200.71	200.00	-3.2	25,898	-0.01%
2022/06/06	3	204.17	3	204.67	203.50	0	26,165	0.00%
2022/06/02	9.1	203.22	2	203.50	203.50	7.1	26,590	0.03%
2022/06/01	10.3	207.07	7	206.79	205.50	3.3	26,890	0.01%
2022/05/31	6	214.17	7	215.14	215.50	-1	26,755	0.00%
2022/05/30	1	206.62	15	213.23	213.00	-14	26,804	-0.05%
2022/05/27	15	203.40	10.6	202.91	201.50	4.4	26,707	0.02%
2022/05/26	16	206.22	14	207.18	201.50	2	27,153	0.01%
2022/05/25	6	206.08	12	208.75	213.00	-6	27,629	-0.02%
2022/05/24	8	208.19	9.4	207.78	204.00	-1.4	28,654	0.00%
2022/05/23	3	218.67	2	217.00	216.00	1	28,816	0.00%
2022/05/20	10	217.35	7	220.07	217.00	3	29,177	0.01%
2022/05/19	27	216.50	15	217.40	219.00	12	29,942	0.04%
2022/05/18	7	224.50	12	224.96	222.50	-5	30,060	-0.02%
2022/05/17	4	217.00	3	218.50	219.50	1	30,272	0.00%
2022/05/16	9	216.78	13	220.38	214.50	-4	30,309	-0.01%
2022/05/13	12	214.79	4	214.75	215.00	8	30,139	0.03%
2022/05/12	5	211.20	5	213.60	208.50	0	30,285	0.00%
2022/05/11	10	212.60	0	0.00	212.00	10	30,484	0.03%
2022/05/10	16	209.34	22	210.98	216.50	-6	30,940	-0.02%
2022/05/09	4	211.63	10	213.40	211.00	-6	30,922	-0.02%
2022/05/06	4.1	209.98	0	0.00	208.00	4.1	30,785	0.01%
2022/05/05	15.2	222.09	28	225.38	218.00	-12.8	30,673	-0.04%
2022/05/04	5	217.90	10	219.00	217.50	-5	30,545	-0.02%
2022/05/03	7	214.21	2	212.25	213.50	5	30,705	0.02%
2022/04/29	3	211.50	8	212.19	213.00	-5	31,125	-0.02%
2022/04/28	17.1	210.02	12	213.63	205.50	5.1	30,759	0.02%
2022/04/27	9	203.78	12.1	200.87	216.50	-3.1	30,313	-0.01%
2022/04/26	12	201.79	8	202.31	199.50	4	29,572	0.01%
2022/04/25	20	202.35	13	204.46	202.00	7	29,559	0.02%
2022/04/22	239	210.85	242	211.09	210.00	-3	29,503	-0.01%	大買/大賣/
2022/04/21	14	219.36	1	216.16	220.00	13	29,467	0.04%
2022/04/20	203	217.52	205	218.88	220.00	-2	29,621	-0.01%	大買/大賣/
2022/04/19	7	210.43	3	212.17	210.50	4	29,648	0.01%
2022/04/18	1	208.00	3	204.33	206.50	-2	29,942	-0.01%
2022/04/15	5.1	207.77	9	205.67	205.00	-3.9	30,175	-0.01%
2022/04/14	2	220.00	2	218.00	217.50	0	30,373	0.00%
2022/04/13	3	216.67	1	217.00	216.50	2	30,535	0.01%
2022/04/12	6.2	216.71	2	218.25	215.00	4.2	30,631	0.01%
2022/04/11	4	220.63	6	216.17	213.50	-2	30,835	-0.01%
2022/04/08	2	228.00	6	230.42	231.00	-4	30,643	-0.01%
2022/04/07	15	231.87	11	233.41	227.00	4	30,609	0.01%
2022/04/06	10.2	232.12	0	0.00	230.50	10.2	30,340	0.03%
2022/04/01	5	243.70	1	243.50	243.50	4	30,397	0.01%
2022/03/31	2	246.50	6	247.25	249.00	-4	30,462	-0.01%
2022/03/30	10	249.70	19	250.00	248.50	-9	31,026	-0.03%
2022/03/29	18.2	244.95	11	246.50	244.00	7.2	30,997	0.02%
2022/03/28	12	240.88	0	0.00	241.00	12	30,908	0.04%
2022/03/25	6	240.92	17	243.59	246.00	-11	30,920	-0.04%
2022/03/24	6	238.58	5	238.00	238.50	1	31,276	0.00%
2022/03/23	10	237.75	10	238.10	239.00	0	31,287	0.00%
2022/03/22	3	228.00	3	230.33	232.00	0	31,155	0.00%
2022/03/21	4	224.00	0	0.00	226.00	4	31,103	0.01%
2022/03/18	3	220.17	4	219.13	219.50	-1	31,121	0.00%
2022/03/17	7	223.36	7	223.79	225.50	0	31,208	0.00%
2022/03/16	8	214.50	9	214.28	212.50	-1	31,179	0.00%
2022/03/15	5	215.20	11	217.46	217.50	-6	31,113	-0.02%
2022/03/14	18	226.67	16	230.47	225.00	2	31,009	0.01%
2022/03/11	20	235.75	7	236.71	235.50	13	30,728	0.04%
2022/03/10	7	239.00	20.1	238.90	241.00	-13.1	30,780	-0.04%
2022/03/09	13	223.19	12	225.67	227.00	1	30,999	0.00%
2022/03/08	12	222.57	5	223.00	216.00	7	30,961	0.02%
2022/03/07	12.1	226.65	17.2	224.74	222.00	-5.2	31,407	-0.02%
2022/03/04	11	247.64	5	246.60	245.00	6	31,477	0.02%
2022/03/03	9	247.83	13	249.58	246.00	-4	31,984	-0.01%
2022/03/02	13.2	247.28	9.2	247.43	250.00	4	32,633	0.01%
2022/03/01	25	251.36	8	252.50	246.50	17	32,721	0.05%
2022/02/25	6.1	256.62	15	257.37	254.00	-8.9	32,163	-0.03%
2022/02/24	11	243.77	16	248.41	243.00	-5	31,324	-0.02%
2022/02/23	14	239.54	4	235.88	240.50	10	30,098	0.03%
2022/02/21	5	241.30	4	240.75	237.50	1	29,981	0.00%
2022/02/18	10	242.20	12	243.25	242.00	-2	29,739	-0.01%
2022/02/17	11	234.64	24	234.48	234.50	-13	29,288	-0.04%
2022/02/16	7	233.00	10.2	233.03	233.50	-3.2	29,726	-0.01%
2022/02/15	6	223.42	14	222.50	222.50	-8	29,955	-0.03%
2022/02/14	8	216.63	3	216.83	217.50	5	30,312	0.02%
2022/02/11	5	221.00	24	221.44	222.00	-19	30,787	-0.06%
2022/02/10	8	218.38	3	223.00	217.50	5	31,135	0.02%
2022/02/09	9.4	220.21	15.1	213.77	221.50	-5.7	31,084	-0.02%
2022/02/08	9	205.22	6.1	205.83	205.50	3	31,235	0.01%
2022/02/07	4	201.50	4	200.50	203.00	0	31,609	0.00%
2022/01/26	7	201.64	2	201.01	200.00	5	32,474	0.02%
2022/01/25	12	200.33	8.2	201.69	200.50	3.8	33,702	0.01%
2022/01/24	9	196.72	8.1	199.37	207.00	1	34,432	0.00%
2022/01/21	12.2	210.26	13	204.23	201.00	-0.8	35,464	0.00%
2022/01/20	2	218.75	2	217.00	222.00	0	36,943	0.00%
2022/01/19	18	216.00	7	215.86	215.50	11	37,518	0.03%
2022/01/18	3	224.17	4	224.25	222.00	-1	38,503	0.00%
2022/01/17	215	224.45	214	222.01	221.50	1	39,119	0.00%	大買/大賣/
2022/01/14	8	212.94	12	216.33	220.00	-4	39,465	-0.01%
2022/01/13	1	218.00	1	217.50	218.00	0	39,962	0.00%
2022/01/12	2.3	214.96	12	216.54	216.00	-9.7	41,611	-0.02%
2022/01/11	17	209.41	14	208.75	208.50	3	42,418	0.01%
2022/01/10	17.2	209.47	16	212.69	209.50	1.2	42,602	0.00%
2022/01/07	5	216.70	5	216.10	217.50	0	42,644	0.00%
2022/01/06	10.1	223.20	3.3	223.49	221.00	6.7	42,499	0.02%
2022/01/05	25	233.52	16	235.22	230.00	9	42,443	0.02%
2022/01/04	10	233.00	25	235.40	237.00	-15	42,333	-0.04%
2022/01/03	10.1	233.42	10	237.30	231.00	0.1	42,224	0.00%
2021/12/30	4	230.50	2.1	230.36	231.00	1.9	42,145	0.00%
2021/12/29	20	235.38	8	235.94	233.00	12	42,103	0.03%
2021/12/28	6	239.00	7	238.79	239.00	-1	42,363	0.00%
2021/12/27	15	239.90	2	236.59	236.00	13	42,571	0.03%
2021/12/24	212	239.42	206	238.99	239.00	6	42,333	0.01%	大買/大賣/
2021/12/23	10	237.65	13	237.35	240.00	-3	42,380	-0.01%
2021/12/22	2	227.00	19	226.79	227.50	-17	41,890	-0.04%
2021/12/21	10	218.70	9	218.67	222.50	1	41,888	0.00%
2021/12/20	7	218.36	4	219.88	218.00	3	42,008	0.01%
2021/12/17	21.3	223.29	16.1	228.01	222.00	5.2	41,913	0.01%
2021/12/16	1	222.00	2	224.75	225.00	-1	41,271	0.00%
2021/12/15	6	221.08	6	220.25	221.50	0	41,202	0.00%
2021/12/14	4	218.50	3	217.17	216.00	1	41,149	0.00%
2021/12/13	16	220.69	4	220.63	220.50	12	41,250	0.03%
2021/12/10	12	219.67	26	222.88	224.50	-14	41,011	-0.03%
2021/12/09	12	218.21	8	222.88	218.00	4	40,704	0.01%
2021/12/08	8	222.00	12	222.79	221.00	-4	40,307	-0.01%
2021/12/07	10	219.40	7	223.50	216.50	3	40,093	0.01%
2021/12/06	5	218.30	13	219.00	219.00	-8	39,898	-0.02%
2021/12/03	20	216.35	5	217.20	217.50	15	40,230	0.04%
2021/12/02	14	215.43	5	218.60	213.00	9	40,435	0.02%
2021/12/01	11	223.36	8	223.19	223.50	3	40,183	0.01%
2021/11/30	8	224.00	9	226.11	228.00	-1	40,365	0.00%
2021/11/29	7	209.14	6	207.42	213.00	1	39,603	0.00%
2021/11/26	5	208.70	8	207.50	207.50	-3	39,141	-0.01%
2021/11/25	5	204.20	17.6	206.83	210.50	-12.6	38,392	-0.03%
2021/11/24	13	199.27	17	200.59	198.50	-4	37,769	-0.01%
2021/11/23	4	195.50	1	197.00	197.00	3	37,719	0.01%
2021/11/22	3	193.33	6.5	193.41	196.00	-3.5	37,712	-0.01%
2021/11/19	8	196.00	15	195.20	195.50	-7	37,944	-0.02%
2021/11/18	7	192.00	4	193.13	192.50	3	37,931	0.01%
2021/11/17	11	195.95	3	195.83	198.00	8	37,752	0.02%
2021/11/16	6	194.75	6.1	195.09	195.00	-0.1	37,770	0.00%
2021/11/15	11	198.82	4	197.63	196.00	7	37,550	0.02%
2021/11/12	6	199.25	12	202.24	202.00	-6	37,218	-0.02%
2021/11/11	10	196.95	3	199.50	195.00	7	36,710	0.02%
2021/11/10	2	193.75	16	197.56	199.50	-14	36,293	-0.04%
2021/11/09	114	196.00	111	195.13	192.50	3	36,056	0.01%	大買/大賣/
2021/11/08	13	187.88	16	189.09	190.00	-3	35,453	-0.01%
2021/11/05	16.5	190.05	12	189.54	195.00	4.5	35,339	0.01%
2021/11/04	2	192.25	16	191.84	190.00	-14	34,840	-0.04%
2021/11/03	31.4	187.78	9	187.06	187.50	22.4	34,226	0.07%
2021/11/02	5	195.30	113	191.82	196.00	-108	33,303	-0.32%	大賣/鉅額交易
2021/11/01	44	190.93	9	191.72	189.00	35	32,188	0.11%
2021/10/29	19	185.11	64	180.69	190.00	-45	31,402	-0.14%
2021/10/28	76	177.80	12	176.13	178.50	64	30,448	0.21%
2021/10/27	1	171.00	8.1	170.70	171.50	-7.1	28,531	-0.02%
2021/10/26	18	155.25	35	156.11	156.00	-17	28,742	-0.06%
2021/10/25	19	150.05	14	148.50	150.50	5	29,124	0.02%
2021/10/22	21	143.88	4	144.50	143.50	17	29,002	0.06%
2021/10/21	11	143.09	13	143.58	142.00	-2	28,860	-0.01%
2021/10/20	17	144.32	15	145.97	145.50	2	28,646	0.01%
2021/10/19	7	137.14	18	140.56	141.50	-11	27,469	-0.04%
2021/10/18	9	128.72	8	130.13	129.00	1	27,003	0.00%
2021/10/15	4	123.75	16	124.63	126.00	-12	27,093	-0.04%
2021/10/14	0	0.00	1	117.50	117.00	-1	26,922	0.00%
2021/10/13	10	119.75	3	117.83	116.00	7	26,806	0.03%
2021/10/12	10	125.95	4	125.75	124.00	6	26,618	0.02%
2021/10/08	3	129.00	5.1	129.29	130.00	-2.1	26,985	-0.01%
2021/10/07	3	123.83	6	126.67	126.50	-3	27,350	-0.01%
2021/10/06	5.1	122.99	1.1	121.68	121.50	4	27,579	0.01%
2021/10/05	23	125.76	30	122.80	125.50	-7	28,182	-0.02%
2021/10/04	21.1	123.74	15	124.30	122.50	6.1	28,552	0.02%
2021/10/01	29.1	129.17	34.2	127.49	127.50	-5.1	29,957	-0.02%
2021/09/30	9.1	129.49	24	130.00	132.00	-15	30,758	-0.05%
2021/09/29	33.1	131.26	7	132.21	131.00	26.1	30,847	0.08%
2021/09/28	20.1	135.04	42	135.00	137.00	-22	31,223	-0.07%
2021/09/27	17.3	138.27	15	141.10	138.00	2.3	31,120	0.01%
2021/09/24	1	143.00	1	144.50	143.00	0	31,299	0.00%
2021/09/23	14	143.25	25	145.04	142.00	-11	31,283	-0.04%
2021/09/22	32	141.84	13.4	144.57	141.00	18.6	31,298	0.06%
2021/09/17	5	144.10	1	146.50	147.50	4	31,413	0.01%
2021/09/16	5	145.30	16	146.00	145.50	-11	31,702	-0.03%
2021/09/15	0	0.00	1	142.50	141.50	-1	32,148	0.00%
2021/09/14	2	143.25	2	143.75	142.50	0	32,906	0.00%
2021/09/13	3	143.67	2	145.25	144.50	1	34,201	0.00%
2021/09/10	10	145.00	0	0.00	145.50	10	34,822	0.03%
2021/09/09	14	143.46	2	143.25	144.00	12	35,693	0.03%
2021/09/08	10	142.70	11	142.73	143.00	-1	36,309	0.00%
2021/09/07	18	148.64	11	148.23	148.50	7	36,278	0.02%
2021/09/06	18	154.00	25	155.16	154.50	-7	36,028	-0.02%
2021/09/03	7	151.71	19	151.66	155.00	-12	36,071	-0.03%
2021/09/02	12	147.96	3	147.83	147.50	9	36,138	0.02%
2021/09/01	3.7	148.66	2	148.75	148.50	1.7	36,936	0.00%
2021/08/31	4	146.13	1	146.00	147.50	3	38,702	0.01%
2021/08/30	3	146.33	14	147.89	148.00	-11	40,199	-0.03%
2021/08/27	8	145.19	26	140.88	144.50	-18	40,642	-0.04%
2021/08/26	13	139.77	1	144.50	139.50	12	41,119	0.03%
2021/08/25	11	142.00	21	143.26	142.50	-10	41,272	-0.02%
2021/08/24	3	137.83	4	140.13	136.50	-1	41,305	0.00%
2021/08/23	23	136.76	22	137.77	138.00	1	41,850	0.00%
2021/08/20	5	132.50	5	134.30	134.00	0	41,914	0.00%
2021/08/19	9	133.89	6	131.00	131.00	3	41,943	0.01%
2021/08/18	5	134.70	9	135.00	138.00	-4	41,982	-0.01%
2021/08/17	5	131.70	1	129.50	128.50	4	42,183	0.01%
2021/08/16	4	135.50	2	133.00	136.50	2	42,389	0.00%
2021/08/13	7	137.43	1	135.00	135.00	6	42,727	0.01%
2021/08/12	1	141.00	3	141.17	142.00	-2	42,740	0.00%
2021/08/11	7	137.93	2	137.75	138.50	5	42,965	0.01%
2021/08/10	15	141.33	3.7	140.77	141.00	11.3	43,419	0.03%
2021/08/06	1	145.50	8	146.00	146.00	-7	44,561	-0.02%
2021/08/05	3	149.67	5	149.60	148.50	-2	44,987	0.00%
2021/08/04	3	148.83	0	0.00	147.00	3	45,362	0.01%
2021/08/03	17.4	146.74	22	148.25	150.00	-4.6	45,466	-0.01%
2021/08/02	12	145.38	2	145.25	145.50	10	45,164	0.02%
2021/07/30	23	147.74	22	147.61	146.00	1	45,517	0.00%
2021/07/29	60	150.81	37	148.61	151.50	23	45,311	0.05%
2021/07/28	17	133.06	9	136.44	138.00	8	44,177	0.02%
2021/07/27	37	142.73	18	141.83	142.00	19	44,252	0.04%
2021/07/26	1	146.50	28	144.29	146.00	-27	44,447	-0.06%
2021/07/23	30	140.97	4	144.75	139.50	26	45,863	0.06%
2021/07/22	5	144.60	40	144.95	146.50	-35	45,892	-0.08%
2021/07/21	16	140.75	8	144.63	137.50	8	45,871	0.02%
2021/07/20	12.3	141.59	15	142.13	141.50	-2.7	46,677	-0.01%
2021/07/19	13	142.15	6	142.58	142.00	7	46,741	0.01%
2021/07/16	2.3	143.85	15	143.93	143.50	-12.7	46,909	-0.03%
2021/07/15	15	143.23	8	143.69	143.50	7	46,916	0.01%
2021/07/14	24	141.94	19.5	141.59	143.00	4.5	46,657	0.01%
2021/07/13	13	140.50	9	140.72	136.00	4	46,685	0.01%
2021/07/12	12	141.88	7	141.79	140.50	5	46,350	0.01%
2021/07/09	7	141.71	12	141.79	142.50	-5	45,699	-0.01%
2021/07/08	24	142.08	13	144.50	141.00	11	45,170	0.02%
2021/07/07	7.7	135.60	24	137.23	137.00	-16.3	43,617	-0.04%
2021/07/06	28	133.14	20	134.88	132.50	8	42,823	0.02%
2021/07/05	21	129.81	24	132.23	132.00	-3	42,622	-0.01%
2021/07/02	8	126.56	19	126.87	126.50	-11	42,212	-0.03%
2021/07/01	23	123.72	5	124.30	123.50	18	42,277	0.04%
2021/06/30	2.2	128.50	3.1	128.99	129.00	-0.9	42,027	0.00%
2021/06/29	3	128.50	3	128.00	127.50	0	42,316	0.00%
2021/06/28	8	126.94	9	128.06	129.00	-1	42,459	0.00%
2021/06/25	12.1	128.62	7	128.50	127.50	5.1	43,049	0.01%
2021/06/24	20	132.30	9	132.67	131.00	11	42,902	0.03%
2021/06/23	15	134.87	11	134.27	132.00	4	42,736	0.01%
2021/06/22	21.1	136.26	19	136.11	134.50	2.1	42,414	0.00%
2021/06/21	18	132.44	13	132.88	131.00	5	41,300	0.01%
2021/06/18	17	136.18	14	135.21	130.00	3	40,949	0.01%
2021/06/17	7	130.71	11	131.45	134.00	-4	40,204	-0.01%
2021/06/16	8.3	128.80	6	128.33	126.00	2.3	39,790	0.01%
2021/06/15	18	127.17	18	127.08	127.00	0	39,540	0.00%
2021/06/11	12.1	126.29	10	125.50	124.50	2.1	39,293	0.01%
2021/06/10	9	127.72	8	128.00	129.00	1	38,866	0.00%
2021/06/09	9	127.72	11.1	128.19	127.00	-2.1	38,364	-0.01%
2021/06/08	15	128.03	12	129.08	125.50	3	37,625	0.01%
2021/06/07	13	120.85	15	123.87	127.50	-2	35,915	-0.01%
2021/06/04	8	117.56	0	0.00	117.50	8	34,528	0.02%
2021/06/03	5	115.10	19.6	115.38	121.50	-14.6	34,260	-0.04%
2021/06/02	3	111.83	3	113.50	110.50	0	33,571	0.00%
2021/06/01	8	113.81	7	113.21	113.00	1	33,590	0.00%
2021/05/31	48	107.84	50	111.33	112.50	-2	33,698	-0.01%
2021/05/28	3	103.33	15	104.37	104.50	-12	33,554	-0.04%
2021/05/27	13	100.50	1.1	101.00	101.00	11.9	33,888	0.04%
2021/05/26	3	104.67	2	104.25	103.00	1	34,331	0.00%
2021/05/25	6	106.75	8	105.81	105.50	-2	35,061	-0.01%
2021/05/24	45	100.09	50.2	102.32	103.50	-5.2	36,108	-0.01%
2021/05/21	5	98.62	7	98.50	100.50	-2	37,302	-0.01%
2021/05/20	10.1	95.72	4	95.55	94.60	6.1	37,401	0.02%
2021/05/19	4	98.58	9.1	98.81	98.10	-5.1	37,295	-0.01%
2021/05/18	7.1	96.52	3	99.10	99.70	4.1	37,232	0.01%
2021/05/17	12	94.75	19.2	94.05	93.10	-7.2	37,215	-0.02%
2021/05/14	7	98.11	5	98.60	95.00	2	37,677	0.01%
2021/05/13	17	94.56	16	94.66	94.60	1	38,375	0.00%
2021/05/12	10.2	91.84	11	92.95	91.20	-0.8	38,151	0.00%
2021/05/11	4	97.33	5	97.36	96.40	-1	37,916	0.00%
2021/05/10	4	102.88	3	102.00	101.50	1	37,896	0.00%
2021/05/07	9	106.83	8	107.13	106.50	1	37,982	0.00%
2021/05/06	16	101.16	17	103.03	106.50	-1	37,971	0.00%
2021/05/05	9	103.37	2	104.50	99.00	7	37,700	0.02%
2021/05/04	2	104.80	7	103.21	104.50	-5	37,873	-0.01%
2021/05/03	6	113.75	12	115.67	109.50	-6	37,914	-0.02%
2021/04/29	17	115.50	17	116.03	115.00	0	38,351	0.00%
2021/04/28	6	111.92	8.2	108.70	112.50	-2.2	36,899	-0.01%
2021/04/27	18	101.14	25	101.92	102.50	-7	36,684	-0.02%
2021/04/26	8	97.95	32.2	99.28	99.80	-24.2	36,282	-0.07%
2021/04/23	1	93.00	8.2	93.54	94.20	-7.2	35,756	-0.02%
2021/04/22	2	93.30	13	93.17	90.80	-11	36,308	-0.03%
2021/04/21	5	93.06	6.7	93.17	92.60	-1.7	36,378	0.00%
2021/04/20	1	93.30	13	92.52	93.30	-12	37,309	-0.03%
2021/04/19	1	93.30	14.1	93.05	93.20	-13.1	38,595	-0.03%
2021/04/16	2	88.95	4.1	89.25	90.10	-2.1	38,726	-0.01%
2021/04/15	0	0.00	2	87.85	87.90	-2	39,070	-0.01%
2021/04/14	3.3	86.14	0	0.00	87.50	3.3	39,642	0.01%
2021/04/13	2	89.40	1	89.00	88.00	1	41,201	0.00%
2021/04/12	20	90.36	1	89.70	89.60	19	42,270	0.04%
2021/04/09	3	92.07	4	91.90	91.70	-1	43,353	0.00%
2021/04/08	4	92.38	5	92.18	92.90	-1	43,479	0.00%
2021/04/07	10.3	92.25	5	91.78	91.40	5.3	43,664	0.01%
2021/04/06	2	92.55	5	93.02	93.10	-3	43,839	-0.01%
2021/04/01	25	92.77	43	91.97	91.60	-18	43,770	-0.04%
2021/03/31	7	91.50	17	91.61	91.50	-10	43,520	-0.02%
2021/03/30	48.1	92.22	55	92.27	91.20	-6.9	43,491	-0.02%
2021/03/29	5	89.74	8	89.76	89.80	-3	43,283	-0.01%
2021/03/26	14.1	89.45	29.3	89.57	89.90	-15.3	43,297	-0.04%
2021/03/25	15.3	86.80	10	86.55	85.90	5.3	43,389	0.01%
2021/03/24	15	88.79	3	88.43	87.90	12	43,405	0.03%
2021/03/23	19	88.23	17	88.98	88.00	2	44,490	0.00%
2021/03/22	30	87.65	4	87.80	87.70	26	45,900	0.06%
2021/03/19	13	89.68	4	89.38	89.00	9	46,716	0.02%
2021/03/18	52	92.96	65	92.78	92.10	-13	46,643	-0.03%
2021/03/17	1	91.30	4	91.20	90.90	-3	47,115	-0.01%
2021/03/16	4	91.23	4	91.28	90.70	0	47,263	0.00%
2021/03/15	8	90.45	5.2	91.15	90.60	2.8	47,636	0.01%
2021/03/12	25	91.86	7	92.57	91.50	18	47,867	0.04%
2021/03/11	4	90.53	22	92.12	92.90	-18	47,966	-0.04%
2021/03/10	18	88.51	20	89.25	88.70	-2	48,491	0.00%
2021/03/09	34	87.86	13	86.77	86.60	21	48,790	0.04%
2021/03/08	27	91.70	19	90.81	90.20	8	48,940	0.02%
2021/03/05	32	91.76	30	92.10	91.20	2	50,104	0.00%
2021/03/04	16	91.88	21	92.96	92.70	-5	52,442	-0.01%
2021/03/03	32.2	91.81	14	92.11	91.80	18.2	53,757	0.03%
2021/03/02	8	96.25	15.4	98.27	94.30	-7.4	55,577	-0.01%
2021/02/26	4	96.25	47	96.99	97.50	-43	56,057	-0.08%
2021/02/25	22	97.41	17	99.51	95.60	5	56,942	0.01%
2021/02/24	30.1	99.61	11	99.13	97.00	19.1	57,015	0.03%
2021/02/23	31	97.60	53.5	99.49	99.60	-22.5	55,581	-0.04%
2021/02/22	19	93.67	41	94.80	95.40	-22	54,311	-0.04%
2021/02/19	13	92.02	8.2	92.17	91.60	4.8	53,977	0.01%
2021/02/18	15.1	91.16	5	91.54	91.60	10.1	54,251	0.02%
2021/02/17	26	91.11	30	91.73	91.60	-4	54,421	-0.01%
2021/02/05	14	85.36	23	88.64	89.70	-9	54,179	-0.02%
2021/02/04	29.2	83.06	42	82.74	84.10	-12.8	53,694	-0.02%
2021/02/03	20	87.05	3	87.80	86.30	17	53,575	0.03%
2021/02/02	7	89.06	16	88.46	88.70	-9	54,535	-0.02%
2021/02/01	5	85.68	14	86.11	85.80	-9	54,538	-0.02%
2021/01/29	4	88.53	13	87.12	86.50	-9	55,129	-0.02%
2021/01/28	17	88.79	4	89.90	88.10	13	55,493	0.02%
2021/01/27	103	93.53	58	92.71	92.60	45	55,971	0.08%	大買/
2021/01/26	89	96.73	66	94.55	94.00	23	56,395	0.04%
2021/01/25	29	96.76	36	98.11	95.70	-7	57,058	-0.01%
2021/01/22	59	95.46	82	99.73	101.00	-23	57,884	-0.04%
2021/01/21	31	94.50	48	95.64	95.60	-17	59,732	-0.03%
2021/01/20	26	93.84	14	94.69	92.40	12	61,407	0.02%
2021/01/19	13	96.71	13	96.37	96.40	0	61,789	0.00%
2021/01/18	47	96.00	3	95.30	95.00	44	61,976	0.07%
2021/01/15	32	97.71	63	99.56	100.00	-31	61,555	-0.05%
2021/01/14	8	97.44	6	97.88	96.70	2	61,284	0.00%
2021/01/13	26	98.65	8	98.89	97.60	18	61,781	0.03%
2021/01/12	14	97.12	30	97.50	99.40	-16	61,431	-0.03%
2021/01/11	11	91.72	36	93.06	94.90	-25	60,811	-0.04%
2021/01/08	43	91.31	12	91.26	90.20	31	61,011	0.05%
2021/01/07	18	92.14	42	92.74	92.10	-24	61,312	-0.04%
2021/01/06	53	94.25	18	94.88	91.10	35	61,376	0.06%
2021/01/05	15	91.81	25	92.27	94.30	-10	60,159	-0.02%
2021/01/04	57	91.24	34	90.81	90.50	23	60,302	0.04%
2020/12/31	10	87.34	10	87.99	87.40	0	60,960	0.00%
2020/12/30	2	87.20	19	87.34	86.90	-17	61,035	-0.03%
2020/12/29	2	85.15	5	86.50	85.70	-3	61,404	0.00%
2020/12/28	3	84.57	3	85.23	85.30	0	61,824	0.00%
2020/12/25	1	83.90	1	84.00	84.00	0	62,192	0.00%
2020/12/24	23	84.85	1	84.50	84.50	22	63,048	0.03%
2020/12/23	16	85.28	27	85.60	86.20	-11	63,601	-0.02%
2020/12/22	4	83.55	5	84.28	82.10	-1	63,628	0.00%
2020/12/21	4	83.48	3	83.47	84.40	1	63,914	0.00%
2020/12/18	5	86.18	6	86.68	85.60	-1	63,587	0.00%
2020/12/17	34	86.94	38	87.96	86.00	-4	63,837	-0.01%
2020/12/16	29	87.39	50	87.85	86.70	-21	63,035	-0.03%
2020/12/15	13	84.91	21	85.35	85.80	-8	61,831	-0.01%
2020/12/14	0	0.00	4	83.78	83.80	-4	61,512	-0.01%
2020/12/11	9	83.10	6	83.02	81.60	3	61,773	0.00%
2020/12/10	11	82.33	7	82.77	82.20	4	62,338	0.01%
2020/12/09	5	83.72	2.9	83.43	83.20	2.1	62,771	0.00%
2020/12/08	3	82.87	7	83.84	84.50	-4	62,827	-0.01%
2020/12/07	2	81.95	2	82.95	82.00	0	62,863	0.00%
2020/12/04	22	81.95	3.7	81.63	81.30	18.3	62,840	0.03%
2020/12/03	22	83.86	5	84.16	83.70	17	62,580	0.03%
2020/12/02	4	85.75	5	86.10	85.20	-1	63,063	0.00%
2020/12/01	26	85.77	4.1	86.70	84.70	21.9	63,151	0.03%
2020/11/30	7	91.79	5	92.16	89.90	2	62,581	0.00%
2020/11/27	4	90.40	31	89.85	90.40	-27	60,742	-0.04%
2020/11/26	15	87.39	40	86.94	89.60	-25	60,438	-0.04%
2020/11/25	29	82.40	35	83.03	83.10	-6	58,650	-0.01%
2020/11/24	14	82.39	45	82.84	82.00	-31	58,605	-0.05%
2020/11/23	10	78.02	25	78.56	78.70	-15	57,910	-0.03%
2020/11/20	1	75.20	0	0.00	75.70	1	57,502	0.00%
2020/11/19	3	75.10	2	76.05	74.90	1	58,172	0.00%
2020/11/18	1	75.00	1	75.50	75.50	0	59,352	0.00%
2020/11/17	21	75.44	21	74.89	74.60	0	61,134	0.00%
2020/11/16	3	74.30	5	74.42	74.60	-2	62,521	0.00%
2020/11/13	4	73.60	4	72.80	74.10	0	63,706	0.00%
2020/11/12	6.1	73.86	12	74.10	72.60	-6	64,521	-0.01%
2020/11/11	20.1	73.25	19	73.86	74.30	1.1	65,185	0.00%
2020/11/10	18	71.75	55	71.33	71.50	-37	66,517	-0.06%
2020/11/09	29	69.73	3	69.60	69.50	26	69,019	0.04%
2020/11/06	15	69.38	23.6	70.66	68.80	-8.6	71,463	-0.01%
2020/11/05	18	68.97	9	69.12	68.80	9	72,740	0.01%
2020/11/04	17	68.22	21	67.72	68.80	-4	72,944	-0.01%
2020/11/03	23	66.03	17	66.61	66.30	6	72,802	0.01%
2020/11/02	28	66.35	4	66.25	65.20	24	73,546	0.03%
2020/10/30	28	69.25	40.2	68.07	68.20	-12.2	74,091	-0.02%
2020/10/29	87	68.34	45.9	68.70	67.90	41.1	73,573	0.06%
2020/10/28	68	75.81	34.1	75.15	74.90	33.9	71,088	0.05%
2020/10/27	37	82.77	9	82.53	81.60	28	70,088	0.04%
2020/10/26	8	84.05	10	84.99	85.40	-2	70,887	0.00%
2020/10/23	11	85.37	5	85.66	85.10	6	71,376	0.01%
2020/10/22	15	85.61	11	86.61	87.30	4	72,429	0.01%
2020/10/21	15	86.99	7	86.73	86.40	8	72,400	0.01%
2020/10/20	10	86.27	8	86.99	88.00	2	71,906	0.00%
2020/10/19	10	86.52	13	85.90	85.50	-3	71,528	0.00%
2020/10/16	5	85.90	4	87.10	83.70	1	71,336	0.00%
2020/10/15	10	86.22	11	86.04	85.50	-1	71,712	0.00%
2020/10/14	11	85.49	11	85.98	85.60	0	71,470	0.00%
2020/10/13	4	84.58	15	84.10	85.50	-11	71,194	-0.02%
2020/10/12	27	85.62	14	85.41	85.20	13	70,769	0.02%
2020/10/08	10	81.85	38.4	82.43	84.80	-28.4	69,865	-0.04%
2020/10/07	1	78.80	74	79.09	79.00	-73	68,398	-0.11%
2020/10/06	2	77.75	7	77.96	77.70	-5	68,258	-0.01%
2020/10/05	3	76.77	31	76.90	78.20	-28	67,908	-0.04%
2020/09/30	16	73.69	5	73.88	74.40	11	67,513	0.02%
2020/09/29	35	75.14	22	74.55	74.10	13	67,447	0.02%
2020/09/28	7	75.84	34	76.19	77.50	-27	67,495	-0.04%
2020/09/25	25	72.74	27	73.11	72.50	-2	68,043	0.00%
2020/09/24	28	75.07	27	74.02	73.80	1	68,601	0.00%
2020/09/23	14	77.63	11	77.45	77.30	3	68,536	0.00%
2020/09/22	42	78.19	34	77.77	77.40	8	69,533	0.01%
2020/09/21	11	78.43	31	78.18	78.90	-20	70,822	-0.03%
2020/09/18	52	78.57	7	78.47	78.20	45	70,780	0.06%
2020/09/17	73	79.91	12	79.83	80.20	61	71,756	0.09%
2020/09/16	5	77.98	21	78.08	77.90	-16	71,586	-0.02%
2020/09/15	19	77.61	29	78.17	76.30	-10	71,361	-0.01%
2020/09/14	1	74.90	4	74.63	76.00	-3	70,461	0.00%
2020/09/11	17	70.99	18	72.38	72.30	-1	70,578	0.00%
2020/09/10	5	72.52	3	72.97	72.90	2	70,539	0.00%
2020/09/09	2	72.70	19	72.43	73.90	-17	70,631	-0.02%
2020/09/08	22	73.50	7	73.81	73.20	15	70,710	0.02%
2020/09/07	8	73.19	11	73.25	72.10	-3	70,942	0.00%
2020/09/04	29	76.29	9	75.95	75.70	20	71,624	0.03%
2020/09/03	3	78.77	11	78.84	78.60	-8	72,189	-0.01%
2020/09/02	25	76.66	26	76.84	76.80	-1	71,634	0.00%
2020/09/01	7	75.41	13	74.47	77.40	-6	71,278	-0.01%
2020/08/31	23	74.61	12	76.28	73.60	11	70,230	0.02%
2020/08/28	14	75.29	13	75.97	74.50	1	70,159	0.00%
2020/08/27	16	77.95	4	79.90	77.30	12	69,615	0.02%
2020/08/26	9	78.97	22	79.10	79.60	-13	70,441	-0.02%
2020/08/25	29	79.48	14	80.29	78.70	15	71,019	0.02%
2020/08/24	31	77.88	41	78.17	79.20	-10	70,251	-0.01%
2020/08/21	19	81.53	22	80.98	80.60	-3	69,177	0.00%
2020/08/20	52	81.54	35	81.62	79.70	17	67,258	0.03%
2020/08/19	33	86.47	31	87.66	88.50	2	65,728	0.00%
2020/08/18	19	84.67	13	84.33	84.10	6	64,433	0.01%
2020/08/17	20	83.21	13	83.53	83.00	7	63,683	0.01%
2020/08/14	28	82.79	30	83.47	85.00	-2	62,732	0.00%
2020/08/13	76	88.31	61	87.66	80.60	15	60,857	0.02%
2020/08/12	84	85.63	77	86.16	89.00	7	58,690	0.01%
2020/08/11	29	77.94	33	79.47	81.60	-4	56,951	-0.01%
2020/08/10	62	75.99	64	75.88	76.00	-2	55,194	0.00%
2020/08/07	43	75.13	44	75.43	75.50	-1	54,697	0.00%
2020/08/06	42	75.62	53	75.54	76.10	-11	54,167	-0.02%
2020/08/05	29.4	73.08	93	73.09	73.70	-63.6	52,876	-0.12%
2020/08/04	4	67.40	7	65.64	67.00	-3	51,476	-0.01%
2020/08/03	7	64.09	0	0.00	63.40	7	51,017	0.01%
2020/07/31	9	63.98	61	64.45	64.30	-52	51,372	-0.10%
2020/07/30	61	62.51	3	61.43	62.90	58	50,629	0.11%
2020/07/29	6	58.85	6	58.47	59.00	0	49,351	0.00%
2020/07/28	5	58.46	10	58.43	59.40	-5	48,793	-0.01%
2020/07/27	11	55.45	10	56.90	56.50	1	48,176	0.00%
2020/07/24	0	0.00	1	56.40	54.70	-1	49,017	0.00%
2020/07/23	3	56.93	1	56.50	56.30	2	49,234	0.00%
2020/07/22	20	56.20	24	56.54	56.50	-4	49,184	-0.01%
2020/07/21	4	56.28	4	56.48	56.60	0	48,638	0.00%
2020/07/20	22	52.05	25	52.47	53.40	-3	47,666	-0.01%
2020/07/17	8	52.35	3	51.20	50.80	5	47,414	0.01%
2020/07/16	0	0.00	2	52.85	52.40	-2	47,493	0.00%
2020/07/15	3	52.87	8	53.41	51.80	-5	47,550	-0.01%
2020/07/14	6	53.70	6	52.18	52.20	0	47,732	0.00%
2020/07/13	1	54.30	1	54.00	53.90	0	47,803	0.00%
2020/07/10	5	54.88	3	54.90	54.40	2	48,323	0.00%
2020/07/09	0	0.00	6.6	56.99	56.50	-6.6	48,738	-0.01%
2020/07/08	10	56.55	0	0.00	56.30	10	49,117	0.02%
2020/07/07	2	55.50	14	56.07	55.90	-12	48,970	-0.02%
2020/07/06	13	56.50	10	57.15	57.30	3	48,832	0.01%
2020/07/03	8	51.53	28	51.41	53.50	-20	48,232	-0.04%
2020/07/02	11	50.09	0	0.00	50.80	11	47,947	0.02%
2020/07/01	3	50.23	3	50.93	49.45	0	47,983	0.00%
2020/06/30	3	50.47	39.3	49.39	50.10	-36.3	47,110	-0.08%
2020/06/29	8	46.77	1	47.15	46.30	7	46,253	0.02%
2020/06/24	27	47.44	43	47.44	47.00	-16	46,104	-0.03%
2020/06/23	26	46.37	21	45.92	46.10	5	45,327	0.01%
2020/06/22	3	45.70	0	0.00	45.85	3	45,315	0.01%
2020/06/19	10	45.75	3	45.68	45.95	7	45,664	0.02%
2020/06/18	22	45.38	4	45.83	45.75	18	45,725	0.04%
2020/06/17	5	45.14	12	45.22	45.00	-7	45,501	-0.02%
2020/06/16	2	44.90	3	45.10	45.00	-1	45,354	0.00%
2020/06/15	2	44.23	2	44.78	44.00	0	45,893	0.00%
2020/06/12	16	44.80	3	44.97	44.80	13	45,967	0.03%
2020/06/11	5	45.55	10	45.62	44.65	-5	45,829	-0.01%
2020/06/10	38	45.03	65	45.18	45.20	-27	44,609	-0.06%
2020/06/09	0	0.00	3	43.55	43.30	-3	43,921	-0.01%
2020/06/08	5	44.04	1	44.00	43.85	4	44,642	0.01%
2020/06/05	10	44.94	6	44.85	44.80	4	44,671	0.01%
2020/06/04	5	44.50	13	44.48	44.80	-8	44,895	-0.02%
2020/06/03	7	43.23	7	43.71	43.80	0	44,819	0.00%
2020/06/02	31	44.49	30	45.47	43.40	1	44,441	0.00%
2020/06/01	85.4	43.38	100	43.19	44.10	-14.6	43,713	-0.03%
2020/05/29	1	40.20	0	0.00	40.10	1	42,868	0.00%
2020/05/28	6	40.80	24	40.93	40.40	-18	43,321	-0.04%
2020/05/27	0	0.00	4	40.13	39.90	-4	43,190	-0.01%
2020/05/26	23	40.03	16	40.10	40.00	7	43,422	0.02%
2020/05/25	4	39.28	2	39.55	39.40	2	43,314	0.00%
2020/05/22	4	39.90	3	39.38	39.15	1	43,210	0.00%
2020/05/21	0	0.00	1	40.50	40.75	-1	42,963	0.00%
2020/05/20	13	39.59	4	39.38	39.60	9	42,730	0.02%
2020/05/19	31	37.51	32	38.56	39.10	-1	42,249	0.00%
2020/05/18	80	40.31	23	39.74	39.55	57	40,794	0.14%
2020/05/15	51	43.41	51	43.65	43.90	0	39,772	0.00%
2020/05/14	10	43.85	1	43.15	42.80	9	39,458	0.02%
2020/05/13	5	44.70	1	45.05	44.70	4	39,414	0.01%
2020/05/12	5	45.30	1	45.00	45.00	4	39,518	0.01%
2020/05/11	11	45.61	13	45.05	44.95	-2	40,066	0.00%
2020/05/08	0	0.00	3	45.15	44.70	-3	39,944	-0.01%
2020/05/07	2	44.65	12	44.48	44.30	-10	39,895	-0.03%
2020/05/06	10	43.10	13	43.04	43.05	-3	39,295	-0.01%
2020/05/05	0	0.00	7	43.19	42.50	-7	39,282	-0.02%
2020/05/04	1	42.00	7	41.46	43.00	-6	39,354	-0.02%
2020/04/30	27	42.90	22	42.84	42.85	5	39,758	0.01%
2020/04/29	4	42.44	9	41.40	42.00	-5	39,510	-0.01%
2020/04/28	0	0.00	34	39.18	39.45	-34	38,831	-0.09%
2020/04/27	3	38.43	12	38.14	38.30	-9	38,629	-0.02%
2020/04/24	5	37.75	5.2	37.60	37.45	-0.2	38,706	0.00%
2020/04/23	0	0.00	3	37.78	37.60	-3	38,911	-0.01%
2020/04/22	13	36.80	4	37.10	37.45	9	39,313	0.02%
2020/04/21	8	37.28	1	36.75	36.65	7	39,455	0.02%
2020/04/20	31	38.02	0	0.00	38.10	31	40,149	0.08%
2020/04/17	13	37.81	5	39.28	38.10	8	40,384	0.02%
2020/04/16	29	37.98	4	38.34	38.10	25	40,082	0.06%
2020/04/15	28	38.46	16.3	39.10	37.40	11.7	39,668	0.03%
2020/04/14	20	37.42	55	37.66	38.15	-35	38,970	-0.09%
2020/04/13	1	36.10	34	36.06	35.55	-33	38,277	-0.09%
2020/04/10	28	34.74	9	34.63	35.00	19	37,686	0.05%
2020/04/09	15	34.65	14	35.29	34.70	1	37,724	0.00%
2020/04/08	26	33.73	2	33.78	34.00	24	37,357	0.06%
2020/04/07	3	33.23	23	33.25	33.15	-20	36,620	-0.05%
2020/04/06	0	0.00	1	31.35	31.35	-1	35,705	0.00%
2020/04/01	30	31.77	5	31.71	31.70	25	35,234	0.07%
2020/03/31	3	32.45	81	32.04	32.00	-78	35,038	-0.22%
2020/03/30	41	29.65	2	30.20	30.90	39	34,207	0.11%
2020/03/27	21	31.15	1	31.30	30.25	20	34,448	0.06%
2020/03/26	24	31.06	1	30.70	31.00	23	34,488	0.07%
2020/03/25	0	0.00	10	30.68	31.10	-10	34,099	-0.03%
2020/03/24	8	28.19	14	28.43	28.60	-6	33,725	-0.02%
2020/03/23	11	27.24	25	26.75	27.05	-14	33,364	-0.04%
2020/03/20	0	0.00	45	26.76	27.05	-45	33,143	-0.14%
2020/03/19	1	24.10	0	0.00	24.60	1	33,038	0.00%
2020/03/18	0	0.00	1	27.75	26.20	-1	32,226	0.00%
2020/03/17	6	27.43	0	0.00	26.50	6	31,953	0.02%
2020/03/16	6	28.79	5	31.35	28.40	1	31,401	0.00%
2020/03/13	20	30.47	0	0.00	31.45	20	31,149	0.06%
2020/03/12	13	34.31	13.6	33.73	33.70	-0.6	30,591	0.00%
2020/03/11	8	38.49	12	38.13	37.40	-4	29,728	-0.01%
2020/03/10	29	38.41	0	0.00	38.95	29	29,350	0.10%
2020/03/09	11	39.89	0	0.00	39.50	11	28,782	0.04%
2020/03/06	9	41.56	2	41.50	41.60	7	28,629	0.02%
2020/03/05	5	42.58	3	42.65	41.90	2	29,206	0.01%
2020/03/04	3.2	41.43	3	42.05	41.40	0.2	28,573	0.00%
2020/03/03	5	41.53	34	41.84	41.45	-29	28,765	-0.10%
2020/03/02	12	39.15	3	39.83	39.25	9	28,375	0.03%
2020/02/27	15	39.46	1	41.70	40.00	14	28,339	0.05%
2020/02/26	0	0.00	1	41.30	41.25	-1	28,229	0.00%
2020/02/25	1	41.85	1	41.85	41.75	0	28,242	0.00%
2020/02/24	0	0.00	4	42.38	42.45	-4	28,228	-0.01%
2020/02/21	3	42.25	3	42.12	41.70	0	28,350	0.00%
2020/02/20	0	0.00	2	41.95	42.00	-2	28,511	-0.01%
2020/02/19	6.2	41.73	15	41.75	41.75	-8.8	28,704	-0.03%
2020/02/18	3	41.02	11	41.08	41.10	-8	29,215	-0.03%
2020/02/17	7	41.08	15	41.05	41.35	-8	29,396	-0.03%
2020/02/14	15	41.76	0	0.00	41.50	15	29,899	0.05%
2020/02/13	4	42.38	8	42.37	42.05	-4	30,681	-0.01%
2020/02/12	20	41.92	49	41.78	42.85	-29	31,059	-0.09%
2020/02/11	12	40.17	0	0.00	40.30	12	30,346	0.04%
2020/02/10	2	37.43	4	39.04	39.85	-2	30,380	-0.01%
2020/02/07	14	39.27	0	0.00	38.90	14	30,561	0.05%
2020/02/06	12	39.68	7	40.17	40.20	5	30,529	0.02%
2020/02/05	10	39.50	1	39.60	39.15	9	30,330	0.03%
2020/02/04	1	37.95	27	38.86	40.25	-26	29,924	-0.09%
2020/02/03	2	36.85	3	35.50	36.75	-1	29,326	0.00%
2020/01/31	7	39.16	13	39.41	38.65	-6	29,221	-0.02%
2020/01/30	44	40.38	30	40.63	40.35	14	28,739	0.05%
2020/01/20	14	44.11	16	43.89	44.80	-2	28,516	-0.01%
2020/01/17	22	43.56	15	44.04	43.25	7	28,408	0.02%
2020/01/16	31	43.89	4	44.24	43.60	27	28,750	0.09%
2020/01/15	9	44.92	6	45.39	44.75	3	28,458	0.01%
2020/01/14	7	45.11	38	45.31	45.40	-31	29,106	-0.11%
2020/01/13	2	43.50	2	43.75	43.90	0	28,019	0.00%
2020/01/10	1	41.65	6	41.75	42.40	-5	27,883	-0.02%
2020/01/09	11	41.05	3	41.45	41.05	8	28,095	0.03%
2020/01/08	0	0.00	3	40.53	40.45	-3	28,732	-0.01%
2020/01/07	1	41.40	7	41.59	41.30	-6	29,020	-0.02%
2020/01/06	6	41.08	1	41.15	41.35	5	29,488	0.02%
2020/01/03	11	42.88	5	43.51	42.50	6	29,657	0.02%
2020/01/02	2	42.98	44	42.71	43.60	-42	29,556	-0.14%
2019/12/31	0	0.00	4	41.95	42.00	-4	29,407	-0.01%
2019/12/30	0	0.00	7	41.70	41.80	-7	29,720	-0.02%
2019/12/27	1	41.40	3	41.60	41.65	-2	29,875	-0.01%
2019/12/26	13	41.12	1	41.10	41.10	12	30,009	0.04%
2019/12/25	13	41.59	2	41.50	41.50	11	30,110	0.04%
2019/12/24	16	41.43	9	41.59	42.25	7	30,221	0.02%
2019/12/23	56	42.13	17.4	41.83	41.50	38.6	29,838	0.13%
2019/12/20	6.5	43.63	4	44.00	44.10	2.5	29,535	0.01%
2019/12/19	28	44.01	1	44.00	43.90	27	29,698	0.09%
2019/12/18	6	44.90	2	44.85	44.80	4	29,918	0.01%
2019/12/17	3	45.85	9	45.96	45.75	-6	30,235	-0.02%
2019/12/16	0	0.00	7	44.95	45.40	-7	30,282	-0.02%
2019/12/13	23	44.36	19	44.33	44.30	4	30,577	0.01%
2019/12/12	9	44.69	11	44.92	44.75	-2	30,970	-0.01%
2019/12/11	2	43.95	0	0.00	43.90	2	31,881	0.01%
2019/12/10	10.5	43.80	12	43.50	44.00	-1.5	32,413	0.00%
2019/12/09	5	44.61	0	0.00	44.35	5	32,396	0.02%
2019/12/06	0	0.00	14	45.25	44.75	-14	33,039	-0.04%
2019/12/05	1	44.80	2	45.00	44.60	-1	33,533	0.00%
2019/12/04	13	44.27	1	44.50	44.20	12	34,215	0.04%
2019/12/03	4	44.10	17	44.06	44.80	-13	36,255	-0.04%
2019/12/02	12	44.31	6	44.87	44.15	6	36,548	0.02%
2019/11/29	15	46.22	1.7	46.62	46.15	13.3	37,032	0.04%
2019/11/28	13	47.55	14	47.31	47.00	-1	36,977	0.00%
2019/11/27	0	0.00	1	47.05	47.00	-1	36,689	0.00%
2019/11/26	3	46.73	11	47.06	46.35	-8	36,692	-0.02%
2019/11/25	28	46.73	10	46.35	46.35	18	36,504	0.05%
2019/11/22	10	47.53	26	46.95	47.00	-16	36,500	-0.04%
2019/11/21	15	48.08	16	48.01	48.00	-1	36,640	0.00%
2019/11/20	33	48.53	12	48.67	48.80	21	37,003	0.06%
2019/11/19	39	48.75	0	0.00	48.55	39	37,762	0.10%
2019/11/18	5	49.70	8	49.74	49.65	-3	37,745	-0.01%
2019/11/15	4	49.91	43	49.55	48.50	-39	37,910	-0.10%
2019/11/14	4	48.34	4	48.68	48.10	0	37,402	0.00%
2019/11/13	46	48.40	8	48.40	48.30	38	37,744	0.10%
2019/11/12	3	48.40	14	49.21	50.00	-11	38,117	-0.03%
2019/11/11	9	47.41	34	47.60	47.10	-25	38,339	-0.07%
2019/11/08	3	46.12	2	46.20	46.00	1	37,832	0.00%
2019/11/06	34	45.58	0	0.00	45.20	34	38,583	0.09%
2019/11/05	11	47.92	11	47.55	47.50	0	38,615	0.00%
2019/11/04	11	47.61	11	47.46	47.40	0	39,116	0.00%
2019/11/01	23	47.02	21	47.20	47.20	2	39,316	0.01%
2019/10/31	12	48.05	11	47.25	47.15	1	40,213	0.00%
2019/10/30	14	47.59	24	48.30	48.25	-10	40,268	-0.02%
2019/10/29	8	46.84	0	0.00	46.90	8	40,202	0.02%
2019/10/28	1	47.75	0	0.00	47.50	1	40,359	0.00%
2019/10/25	10	48.35	11	48.22	48.20	-1	40,460	0.00%
2019/10/24	29	48.59	25	48.33	48.15	4	40,493	0.01%
2019/10/23	34	48.14	34	48.14	48.25	0	40,302	0.00%
2019/10/22	28	47.19	40.6	47.94	48.25	-12.6	40,503	-0.03%
2019/10/21	12	45.94	0	0.00	45.85	12	40,114	0.03%
2019/10/18	4	46.28	0	0.00	46.20	4	40,718	0.01%
2019/10/17	12	47.29	7	47.24	47.00	5	42,029	0.01%
2019/10/16	1	47.10	4	47.98	47.80	-3	43,605	-0.01%
2019/10/15	0	0.00	4	46.40	46.55	-4	43,671	-0.01%
2019/10/14	3	44.30	59.1	45.17	46.35	-56.1	43,508	-0.13%
2019/10/09	57	43.96	0	0.00	43.10	57	43,186	0.13%
2019/10/08	34	45.89	3	46.00	45.60	31	43,288	0.07%
2019/10/07	4	46.34	33	46.46	46.40	-29	43,819	-0.07%
2019/10/04	40	45.51	40	45.91	45.30	0	44,048	0.00%
2019/10/03	9	44.42	6	44.43	45.15	3	44,257	0.01%
2019/10/02	5	43.98	14	44.41	44.80	-9	44,342	-0.02%
2019/10/01	4	44.08	57	43.83	44.20	-53	44,433	-0.12%
2019/09/27	18	44.05	42	43.90	43.65	-24	44,569	-0.05%
2019/09/26	5	46.20	6	45.60	45.20	-1	44,804	0.00%
2019/09/25	23	45.39	1	45.35	45.50	22	45,212	0.05%
2019/09/24	0	0.00	5	47.15	46.65	-5	45,998	-0.01%
2019/09/23	2	47.60	10	47.84	47.65	-8	46,264	-0.02%
2019/09/20	10	45.77	7	46.31	46.50	3	46,602	0.01%
2019/09/19	0	0.00	6	46.83	46.50	-6	46,573	-0.01%
2019/09/18	16	46.54	5	46.90	46.30	11	46,481	0.02%
2019/09/17	4	46.46	1	46.90	46.10	3	46,224	0.01%
2019/09/16	12	45.15	10	45.77	46.80	2	46,336	0.00%
2019/09/12	2	44.48	7	44.63	44.95	-5	46,632	-0.01%
2019/09/11	2	43.13	2	43.50	43.25	0	47,238	0.00%
2019/09/10	13	43.21	6	43.25	43.05	7	47,453	0.01%
2019/09/09	5	44.38	9	44.52	44.80	-4	47,335	-0.01%
2019/09/06	2	43.85	1	43.80	43.85	1	47,198	0.00%
2019/09/05	6	43.52	39	43.23	44.65	-33	46,991	-0.07%
2019/09/04	4	40.86	12	41.17	41.25	-8	45,506	-0.02%
2019/09/03	35	41.09	47	40.84	39.80	-12	46,523	-0.03%
2019/09/02	30	39.75	17	39.99	40.00	13	46,195	0.03%
2019/08/30	19	39.78	34	39.75	39.05	-15	46,240	-0.03%
2019/08/28	1	38.65	0	0.00	38.85	1	46,957	0.00%
2019/08/27	0	0.00	2	38.65	38.55	-2	47,307	0.00%
2019/08/26	25	38.98	7	39.11	38.80	18	47,564	0.04%
2019/08/23	15	40.51	4	40.63	40.65	11	47,781	0.02%
2019/08/22	1	41.10	21	40.91	41.10	-20	47,682	-0.04%
2019/08/21	1	39.50	0	0.00	39.55	1	46,899	0.00%
2019/08/20	3	40.62	9	40.14	39.90	-6	47,010	-0.01%
2019/08/19	1	39.50	1	39.75	39.70	0	47,277	0.00%
2019/08/16	5	39.36	1	40.60	39.25	4	48,111	0.01%
2019/08/15	1	39.65	22	38.84	39.85	-21	48,224	-0.04%
2019/08/14	14	39.42	18	39.27	39.00	-4	47,799	-0.01%
2019/08/13	4	37.61	1	37.40	37.10	3	47,419	0.01%
2019/08/12	20	38.06	6	37.97	38.05	14	48,458	0.03%
2019/08/08	3	37.30	27	37.75	38.15	-24	49,224	-0.05%
2019/08/07	11	36.81	1	36.35	36.35	10	49,545	0.02%
2019/08/06	4	34.49	0.3	36.40	35.75	3.7	49,334	0.01%
2019/08/05	6	36.48	3.5	36.88	35.90	2.5	49,294	0.01%
2019/08/02	26	35.47	1	36.70	36.65	25	49,868	0.05%
2019/08/01	54	37.40	3	37.15	37.25	51	49,421	0.10%
2019/07/31	15	37.99	1	38.05	38.00	14	49,781	0.03%
2019/07/30	30	38.86	4	38.83	38.70	26	49,785	0.05%
2019/07/29	7	41.01	8	40.59	40.20	-1	50,021	0.00%
2019/07/26	61	41.22	60	41.24	41.15	1	50,057	0.00%
2019/07/25	3	40.82	23	40.85	40.60	-20	50,000	-0.04%
2019/07/24	26	40.02	11	40.91	39.50	15	50,101	0.03%
2019/07/23	13	40.31	7	40.76	40.20	6	50,660	0.01%
2019/07/22	4	40.81	5	41.16	41.75	-1	50,543	0.00%
2019/07/19	19	41.03	120	41.23	40.60	-101	50,467	-0.20%	大賣/鉅額交易
2019/07/18	21	39.59	53	39.29	39.50	-32	49,616	-0.06%
2019/07/17	19	37.52	4	37.71	37.15	15	48,002	0.03%
2019/07/15	40	37.20	0	0.00	37.20	40	48,060	0.08%
2019/07/12	1	37.85	3	36.75	36.70	-2	48,068	0.00%
2019/07/11	0	0.00	24	36.60	37.50	-24	47,836	-0.05%
2019/07/10	3	36.20	10	36.50	35.80	-7	47,672	-0.01%
2019/07/09	26	35.60	0	0.00	35.30	26	47,496	0.05%
2019/07/08	5	37.05	5	36.96	37.15	0	47,678	0.00%
2019/07/05	63	37.60	2	37.45	37.45	61	48,388	0.13%
2019/07/04	3	37.48	2	37.25	37.30	1	49,413	0.00%
2019/07/03	23	37.63	3	37.45	37.20	20	50,337	0.04%
2019/07/02	2	39.05	2	38.73	38.50	0	51,725	0.00%
2019/07/01	2	38.20	111	38.41	38.75	-109	52,740	-0.21%	大賣/鉅額交易
2019/06/27	53	35.64	62	35.81	35.50	-9	53,133	-0.02%
2019/06/26	3	34.35	0	0.00	34.50	3	53,161	0.01%
2019/06/25	0	0.00	2.6	34.57	34.00	-2.6	53,193	0.00%
2019/06/24	22	34.38	0	0.00	34.60	22	53,604	0.04%
2019/06/21	3	34.87	50	35.35	34.55	-47	54,627	-0.09%
2019/06/20	193	35.47	83	35.29	35.40	110	54,301	0.20%	大買/鉅額交易
2019/06/19	0	0.00	35	34.19	34.75	-35	53,334	-0.07%
2019/06/18	0	0.00	3	31.45	31.60	-3	52,857	-0.01%
2019/06/17	4	32.38	1	32.00	32.00	3	53,956	0.01%
2019/06/14	2	33.13	3	32.35	31.80	-1	54,160	0.00%
2019/06/13	5	33.13	2	32.83	32.60	3	54,797	0.01%
2019/06/12	13	32.81	2	33.10	32.95	11	54,846	0.02%
2019/06/11	10	32.67	127	33.08	33.50	-117	54,597	-0.21%	大賣/鉅額交易
2019/06/10	0	0.00	15	29.85	31.00	-15	53,189	-0.03%
2019/06/06	1	28.50	3	28.40	28.65	-2	52,550	0.00%
2019/06/05	10	29.90	1	30.00	28.70	9	52,461	0.02%
2019/06/04	0	0.00	12	29.42	29.45	-12	52,060	-0.02%
2019/06/03	11	28.72	0	0.00	28.70	11	52,433	0.02%
2019/05/31	0	0.00	17	29.83	29.95	-17	52,430	-0.03%
2019/05/30	5	29.15	3	28.95	28.60	2	52,743	0.00%
2019/05/29	24	28.41	21	28.38	28.65	3	52,975	0.01%
2019/05/28	7	28.42	1	28.50	28.00	6	52,718	0.01%
2019/05/27	4	28.23	0	0.00	28.15	4	52,957	0.01%
2019/05/24	11	28.77	1	29.00	28.00	10	52,971	0.02%
2019/05/23	3	28.62	1	29.10	28.30	2	52,209	0.00%
2019/05/22	100	31.85	10	32.10	30.45	90	51,339	0.18%
2019/05/21	1	31.00	0	0.00	31.15	1	50,851	0.00%
2019/05/20	10	30.85	0	0.00	30.45	10	50,485	0.02%
2019/05/17	19	31.92	2	33.03	31.60	17	49,911	0.03%
2019/05/16	24	35.58	0	0.00	34.70	24	48,884	0.05%
2019/05/15	1	35.70	34	37.21	37.50	-33	48,004	-0.07%
2019/05/14	15	35.23	13	35.55	35.00	2	47,407	0.00%
2019/05/13	25	35.32	30	35.23	35.80	-5	47,291	-0.01%
2019/05/10	40	34.16	41	34.79	34.40	-1	47,036	0.00%
2019/05/09	1	34.35	3	35.55	33.80	-2	46,479	0.00%
2019/05/08	401	35.27	401	35.37	35.60	0	46,563	0.00%	大買/大賣/
2019/05/07	30	34.67	36	34.60	34.55	-6	46,466	-0.01%
2019/05/06	4	32.40	0	0.00	33.05	4	46,278	0.01%
2019/05/03	10	34.80	6	34.70	34.80	4	46,117	0.01%
2019/05/02	30	33.60	0	0.00	34.40	30	46,079	0.07%
2019/04/30	6	33.52	57	34.10	34.45	-51	46,322	-0.11%
2019/04/29	20	32.57	10	32.70	32.50	10	45,976	0.02%
2019/04/26	56	36.36	0	0.00	36.05	56	45,347	0.12%
2019/04/25	30	36.97	32	37.62	37.95	-2	44,961	0.00%
2019/04/24	16	37.77	29	37.59	37.95	-13	44,559	-0.03%
2019/04/23	51	36.36	10	36.27	36.25	41	44,060	0.09%
2019/04/22	7	37.88	0	0.00	37.60	7	44,178	0.02%
2019/04/19	13	37.63	5	38.60	37.60	8	44,972	0.02%
2019/04/18	2	37.55	2	38.48	37.00	0	44,786	0.00%
2019/04/17	3	37.60	0	0.00	37.55	3	46,337	0.01%
2019/04/16	5	37.70	32	38.59	37.25	-27	46,299	-0.06%
2019/04/15	0	0.00	3	36.97	37.10	-3	46,543	-0.01%
2019/04/12	5	36.78	10	37.41	36.70	-5	47,031	-0.01%
2019/04/11	47	36.54	65	36.72	36.25	-18	47,585	-0.04%
2019/04/10	68	36.52	37	37.38	36.00	31	47,233	0.07%
2019/04/09	27	37.33	18	37.81	36.35	9	46,493	0.02%
2019/04/08	17	37.19	12	38.05	39.25	5	46,201	0.01%
2019/04/03	11	35.20	8	34.88	36.05	3	44,730	0.01%
2019/04/02	105	32.43	111	32.57	32.95	-6	43,720	-0.01%	大買/大賣/
2019/04/01	37	31.89	78	31.56	32.30	-41	43,301	-0.09%
2019/03/29	15	29.95	4	29.78	29.60	11	41,989	0.03%
2019/03/28	2	29.75	10	29.47	29.90	-8	41,685	-0.02%
2019/03/27	11	29.36	5	29.48	29.65	6	42,032	0.01%
2019/03/26	19	29.36	13	29.28	28.80	6	42,145	0.01%
2019/03/25	0	0.00	2	29.88	30.30	-2	41,759	0.00%
2019/03/22	12	29.77	1	29.55	29.85	11	42,580	0.03%
2019/03/21	0	0.00	61	30.10	30.15	-61	43,142	-0.14%
2019/03/20	22	29.13	25	29.23	29.20	-3	43,479	-0.01%
2019/03/19	126	28.48	70	28.46	27.80	56	43,091	0.13%	大買/
2019/03/18	2	27.20	6	27.13	28.45	-4	43,621	-0.01%
2019/03/15	0	0.00	5	25.94	25.90	-5	44,889	-0.01%
2019/03/14	3	25.43	65	25.18	25.45	-62	45,411	-0.14%
2019/03/13	4	25.20	0	0.00	24.90	4	45,916	0.01%
2019/03/08	23	24.70	2	24.90	24.90	21	47,477	0.04%
2019/03/07	1	25.15	5	25.15	25.25	-4	48,383	-0.01%
2019/03/06	61	24.90	1	24.95	24.65	60	48,546	0.12%
2019/03/05	7	25.18	3	24.60	24.60	4	48,447	0.01%
2019/03/04	3	26.18	8	25.14	26.25	-5	48,144	-0.01%
2019/02/27	1	24.70	0	0.00	24.10	1	47,438	0.00%
2019/02/26	0	0.00	58	24.90	24.25	-58	47,534	-0.12%
2019/02/25	59	23.99	17	24.10	24.55	42	47,565	0.09%
2019/02/22	7	23.21	1	23.50	23.15	6	47,565	0.01%
2019/02/21	1	23.30	3	23.48	23.45	-2	47,940	0.00%
2019/02/20	11	23.62	5	23.65	23.45	6	48,306	0.01%
2019/02/18	2	23.83	8	24.60	23.70	-6	51,142	-0.01%
2019/02/15	2	24.05	17	24.06	24.20	-15	51,091	-0.03%
2019/02/14	0	0.00	1	24.20	24.20	-1	51,262	0.00%
2019/02/13	0	0.00	9	23.98	24.10	-9	51,254	-0.02%
2019/02/12	17	23.79	55	23.76	23.50	-38	50,880	-0.07%
2019/02/11	2	22.98	6	23.25	23.25	-4	50,453	-0.01%
2019/01/30	6	22.76	5	22.94	22.50	1	50,157	0.00%
2019/01/29	0	0.00	6	22.79	22.85	-6	49,844	-0.01%
2019/01/28	2	22.43	104	22.50	22.35	-102	49,256	-0.21%	大賣/鉅額交易
2019/01/25	5	21.77	1	21.95	21.70	4	48,865	0.01%
2019/01/24	101	21.65	6	21.63	21.60	95	48,687	0.20%	大買/
2019/01/23	1	21.15	0	0.00	21.15	1	48,309	0.00%
2019/01/22	18	21.18	6	21.46	21.35	12	48,270	0.02%
2019/01/21	13	22.18	9	22.19	22.10	4	48,107	0.01%
2019/01/18	11	21.98	115	22.18	22.15	-104	47,932	-0.22%	大賣/鉅額交易
2019/01/17	1	21.60	1	21.45	21.45	0	47,527	0.00%
2019/01/16	6	21.35	17	21.40	21.55	-11	47,486	-0.02%
2019/01/15	6	21.14	5	21.35	21.10	1	47,224	0.00%
2019/01/14	8	20.74	15	21.09	21.05	-7	47,003	-0.01%
2019/01/11	123	21.23	11	21.49	21.20	112	46,587	0.24%	大買/鉅額交易
2019/01/10	12	22.08	12	22.11	22.10	0	45,563	0.00%
2019/01/09	89	22.47	21	22.30	22.05	68	45,111	0.15%
2019/01/08	8	24.41	4	24.53	24.45	4	43,553	0.01%
2019/01/07	6	24.20	12	24.63	24.10	-6	43,384	-0.01%
2019/01/04	20	24.06	10	24.22	23.90	10	42,886	0.02%
2019/01/03	28	23.64	38	24.01	24.20	-10	42,612	-0.02%
2019/01/02	57	23.04	81	23.05	23.10	-24	42,096	-0.06%
2018/12/28	19	22.79	2	23.10	22.30	17	41,712	0.04%
2018/12/27	10	22.37	26	22.80	23.20	-16	41,775	-0.04%
2018/12/26	14	21.30	13	22.16	21.20	1	40,818	0.00%
2018/12/25	24	22.24	9	22.05	22.05	15	40,503	0.04%
2018/12/24	6	22.88	5	23.24	23.45	1	40,305	0.00%
2018/12/21	10	22.99	7	22.87	22.90	3	40,995	0.01%
2018/12/20	9	22.62	20	22.63	22.95	-11	40,686	-0.03%
2018/12/19	39	22.83	33	22.93	22.25	6	40,167	0.01%
2018/12/18	17	22.75	17	22.84	23.10	0	40,020	0.00%
2018/12/17	15	22.64	15	22.93	22.45	0	39,933	0.00%
2018/12/14	75	23.28	69	23.00	22.60	6	39,015	0.02%
2018/12/13	45	23.30	19	23.40	22.95	26	38,567	0.07%
2018/12/12	20	24.66	24	24.53	24.20	-4	38,480	-0.01%
2018/12/11	35	24.73	28	24.61	24.65	7	39,611	0.02%
2018/12/10	164	24.26	189	24.33	24.45	-25	39,067	-0.06%	大買/大賣/
2018/12/07	4	22.29	38	23.07	23.35	-34	37,090	-0.09%
2018/12/06	156	22.97	147	22.63	21.25	9	36,201	0.02%	大買/大賣/
2018/12/05	9	22.06	15	22.66	22.90	-6	35,368	-0.02%
2018/12/04	10	22.63	10	22.48	22.55	0	35,143	0.00%
2018/12/03	4	22.39	13	22.57	22.75	-9	34,558	-0.03%
2018/11/30	130	20.91	144	21.03	21.15	-14	33,688	-0.04%	大買/大賣/
2018/11/29	15	20.51	20	20.25	20.00	-5	32,619	-0.02%
2018/11/28	22	19.97	9	19.93	19.95	13	32,253	0.04%
2018/11/27	3	19.43	14	19.77	20.00	-11	32,012	-0.03%
2018/11/26	2	18.75	2	19.03	18.75	0	31,484	0.00%
2018/11/23	1	18.65	0	0.00	18.70	1	31,339	0.00%
2018/11/22	14	19.56	14	19.23	18.65	0	31,097	0.00%
2018/11/21	2	19.80	3	20.02	20.05	-1	30,694	0.00%
2018/11/20	3	19.82	2	19.83	19.95	1	30,241	0.00%
2018/11/19	17	19.87	8	19.73	19.80	9	30,093	0.03%
2018/11/16	16	19.52	21	19.67	19.65	-5	30,298	-0.02%
2018/11/15	15	18.38	27	18.13	18.70	-12	28,350	-0.04%
2018/11/14	1	16.60	4	16.86	17.00	-3	26,927	-0.01%
2018/11/13	10	16.26	17	16.25	16.85	-7	26,700	-0.03%
2018/11/12	13	16.81	14	16.82	16.70	-1	26,521	0.00%
2018/11/08	1	16.30	0	0.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	3	16.00	16.10	-3	27,035	-0.01%
2018/11/05	0	0.00	1	15.35	16.00	-1	27,724	0.00%
2018/11/02	1	15.80	0	0.00	15.60	1	28,102	0.00%
2018/11/01	1	15.55	2	15.40	15.60	-1	27,894	0.00%
2018/10/29	2	15.80	0	0.00	14.60	2	27,263	0.01%
2018/10/25	2	15.75	0	0.00	16.00	2	26,810	0.01%
2018/10/24	0	0.00	3	16.43	16.45	-3	26,656	-0.01%
2018/10/19	21	16.02	3	16.05	16.20	18	26,532	0.07%
2018/10/18	0	0.00	4	16.46	16.60	-4	26,337	-0.02%
2018/10/17	0	0.00	4	16.28	16.05	-4	26,163	-0.02%
2018/10/16	8	16.16	4	16.48	15.85	4	25,958	0.02%
2018/10/12	10	16.35	5	16.17	16.45	5	25,490	0.02%
2018/10/11	6	15.89	2	16.20	15.80	4	25,153	0.02%
2018/10/09	5	17.97	0	0.00	17.55	5	24,461	0.02%
2018/10/08	0	0.00	1	18.95	19.20	-1	23,636	0.00%
2018/10/05	7	18.93	2	19.10	18.65	5	23,400	0.02%
2018/10/04	0	0.00	4	19.15	19.15	-4	22,736	-0.02%
2018/10/03	1	19.50	1	19.90	19.50	0	22,549	0.00%
2018/10/02	4	19.73	39	19.56	19.55	-35	22,337	-0.16%
2018/10/01	37	20.15	0	0.00	20.15	37	21,979	0.17%
2018/09/28	3	20.18	7	20.20	20.05	-4	21,947	-0.02%
2018/09/27	102	20.07	101	19.55	19.55	1	21,033	0.00%	大買/大賣/
2018/09/26	0	0.00	100	20.03	20.00	-100	20,762	-0.48%
2018/09/25	100	20.30	33	19.92	20.30	67	20,528	0.33%
2018/09/21	3	19.08	3	18.85	19.10	0	19,851	0.00%
2018/09/20	1	19.75	6	20.00	19.75	-5	18,981	-0.03%
2018/09/19	58	20.37	58	20.35	19.70	0	18,655	0.00%
2018/09/18	11	19.98	33	20.12	19.85	-22	18,040	-0.12%
2018/09/17	378	20.01	452	19.96	20.05	-74	17,160	-0.43%	大買/大賣/
2018/09/14	3	18.70	25	18.88	19.00	-22	14,851	-0.15%
2018/09/13	3	18.18	3	18.17	18.15	0	14,092	0.00%
2018/09/12	2	18.08	7	18.01	18.15	-5	13,716	-0.04%
2018/09/11	2	17.55	5	17.51	17.70	-3	13,564	-0.02%
2018/09/10	2	17.30	1	17.35	16.90	1	13,926	0.01%
2018/09/07	0	0.00	2	17.80	17.60	-2	15,843	-0.01%
2018/09/06	0	0.00	11	18.10	18.00	-11	16,187	-0.07%
2018/09/05	12	18.34	2	18.20	18.20	10	16,433	0.06%
2018/09/04	0	0.00	3	18.23	18.10	-3	16,252	-0.02%
2018/09/03	1	17.70	0	0.00	17.75	1	15,655	0.01%
2018/08/31	2	17.55	1	17.60	17.60	1	15,537	0.01%
2018/08/30	0	0.00	2	17.80	17.80	-2	15,546	-0.01%
2018/08/28	0	0.00	8	18.20	18.00	-8	15,641	-0.05%
2018/08/24	3	17.77	3	17.87	18.00	0	15,638	0.00%
2018/08/23	6	17.88	22	18.01	18.20	-16	15,332	-0.10%
2018/08/20	1	17.05	1	16.95	17.00	0	14,688	0.00%
2018/08/17	50	18.10	2	17.85	17.60	48	14,521	0.33%
2018/08/16	55	17.75	61	17.74	17.85	-6	14,172	-0.04%
2018/08/15	4	17.28	0	0.00	17.25	4	13,676	0.03%
2018/08/14	2	17.38	25	17.37	17.40	-23	13,305	-0.17%
2018/08/13	8	17.09	26	17.14	17.10	-18	13,070	-0.14%
2018/08/10	0	0.00	11	16.75	16.65	-11	12,408	-0.09%
2018/08/09	10	16.60	2	16.60	17.00	8	12,170	0.07%
2018/08/02	1	15.95	0	0.00	15.95	1	12,278	0.01%
2018/08/01	3	16.35	3	16.35	16.35	0	12,262	0.00%
2018/07/30	10	16.35	0	0.00	16.40	10	12,401	0.08%
2018/07/27	0	0.00	13	16.53	16.70	-13	12,434	-0.10%
2018/07/19	0	0.00	2	16.50	16.45	-2	13,167	-0.02%
2018/07/18	0	0.00	1	16.25	16.35	-1	13,360	-0.01%
2018/07/17	2	16.30	1	16.10	16.10	1	13,385	0.01%
2018/07/16	3	16.27	0	0.00	16.20	3	13,548	0.02%
2018/07/12	5	16.10	5	16.03	16.10	0	13,823	0.00%
2018/07/10	1	15.90	10	15.95	15.95	-9	13,873	-0.06%
2018/07/09	0	0.00	2	15.65	15.50	-2	13,935	-0.01%
2018/07/06	6	15.50	0	0.00	15.40	6	14,054	0.04%
2018/07/05	0	0.00	10	16.15	16.15	-10	13,880	-0.07%
2018/07/03	3	16.10	2	16.40	15.80	1	13,830	0.01%
2018/06/29	14	16.34	4	16.30	16.30	10	13,797	0.07%
2018/06/27	1	16.25	5	16.55	16.20	-4	13,772	-0.03%
2018/06/26	18	16.60	0	0.00	16.40	18	13,846	0.13%
2018/06/25	1	17.00	1	17.00	16.90	0	13,926	0.00%
2018/06/22	1	16.95	35	16.95	16.90	-34	14,169	-0.24%
2018/06/21	10	17.10	0	0.00	17.10	10	14,225	0.07%
2018/06/20	3	17.28	3	17.45	17.20	0	14,345	0.00%
2018/06/19	12	17.61	7	17.76	17.40	5	14,405	0.03%
2018/06/15	82	18.56	44	18.87	17.70	38	14,212	0.27%
2018/06/14	16	17.37	36	17.48	17.70	-20	12,301	-0.16%
2018/06/13	11	17.22	39	17.37	17.15	-28	12,135	-0.23%
2018/06/12	0	0.00	3	17.05	17.05	-3	11,916	-0.03%
2018/06/11	13	17.10	2	17.10	17.10	11	12,169	0.09%
2018/06/08	0	0.00	2	17.25	17.15	-2	12,277	-0.02%
2018/06/07	20	17.23	0	0.00	17.10	20	12,593	0.16%
2018/06/06	8	17.26	7	17.35	17.25	1	12,775	0.01%
2018/06/05	14	17.49	0	0.00	17.25	14	12,917	0.11%
2018/06/04	0	0.00	45	17.43	17.60	-45	13,377	-0.34%
2018/06/01	0	0.00	1	16.85	16.80	-1	13,253	-0.01%
2018/05/31	11	17.04	0	0.00	16.80	11	13,361	0.08%
2018/05/30	13	17.05	0	0.00	16.80	13	13,572	0.10%
2018/05/29	5	17.05	1	17.10	17.05	4	13,743	0.03%
2018/05/24	3	17.50	2	17.50	17.40	1	14,560	0.01%
2018/05/23	0	0.00	16	17.45	17.40	-16	15,030	-0.11%
2018/05/21	0	0.00	23	17.55	17.65	-23	16,406	-0.14%
2018/05/18	12	17.15	0	0.00	17.05	12	16,817	0.07%
2018/05/17	0	0.00	23	17.50	17.50	-23	17,382	-0.13%
2018/05/16	0	0.00	10	17.45	17.50	-10	17,687	-0.06%
2018/05/15	2	17.40	19	17.50	17.35	-17	18,190	-0.09%
2018/05/11	17	17.15	0	0.00	17.15	17	19,930	0.09%
2018/05/10	0	0.00	2	17.35	17.35	-2	20,996	-0.01%
2018/05/09	10	17.35	1	17.40	17.15	9	21,965	0.04%
2018/05/08	0	0.00	3	17.25	17.20	-3	24,181	-0.01%
2018/05/07	4	16.85	1	16.90	16.85	3	25,602	0.01%
2018/05/04	12	16.75	1	16.75	16.75	11	27,077	0.04%
2018/04/30	8	16.80	13	17.05	16.80	-5	29,843	-0.02%
2018/04/25	3	16.68	0	0.00	16.80	3	30,650	0.01%
2018/04/24	40	17.65	0	0.00	16.90	40	30,719	0.13%
2018/04/23	4	18.35	1	17.95	17.95	3	31,375	0.01%
2018/04/20	0	0.00	21	18.35	18.25	-21	31,439	-0.07%
2018/04/19	0	0.00	7	18.31	18.20	-7	31,528	-0.02%
2018/04/18	9	18.13	17	18.46	18.05	-8	31,638	-0.03%
2018/04/17	12	18.53	0	0.00	18.05	12	31,653	0.04%
2018/04/16	0	0.00	2	18.45	18.35	-2	31,826	-0.01%
2018/04/13	7	18.89	21	18.94	18.75	-14	32,570	-0.04%
2018/04/12	18	18.74	28	18.76	18.65	-10	32,799	-0.03%
2018/04/11	0	0.00	20	18.20	18.00	-20	32,798	-0.06%
2018/04/10	30	18.19	4	18.34	18.10	26	32,831	0.08%
2018/04/09	0	0.00	1	18.20	18.15	-1	32,971	0.00%
2018/04/03	3	18.57	0	0.00	18.55	3	33,070	0.01%
2018/04/02	14	18.87	0	0.00	18.75	14	33,166	0.04%
2018/03/31	0	0.00	1	18.90	18.85	-1	33,427	0.00%
2018/03/30	1	18.90	0	0.00	18.85	1	33,583	0.00%
2018/03/29	8	18.98	3	19.05	18.85	5	33,733	0.01%
2018/03/27	0	0.00	15	19.52	19.65	-15	33,767	-0.04%
2018/03/26	1	19.05	0	0.00	18.90	1	33,654	0.00%
2018/03/23	10	18.51	8	18.78	18.70	2	33,972	0.01%
2018/03/22	24	19.65	1	19.20	19.20	23	34,072	0.07%
2018/03/21	40	20.04	23	20.30	19.95	17	34,411	0.05%
2018/03/20	0	0.00	21	20.00	20.05	-21	34,540	-0.06%
2018/03/19	24	19.81	4	19.90	19.80	20	34,878	0.06%
2018/03/16	16	20.07	2	20.00	19.75	14	35,823	0.04%
2018/03/15	13	20.27	23	20.30	20.05	-10	36,500	-0.03%
2018/03/14	22	19.91	0	0.00	19.85	22	36,260	0.06%
2018/03/13	0	0.00	14	20.21	20.15	-14	36,428	-0.04%
2018/03/12	16	19.90	3	19.85	19.85	13	36,767	0.04%
2018/03/09	2	19.60	9	19.82	19.55	-7	36,757	-0.02%
2018/03/08	20	19.59	19	19.74	19.80	1	36,560	0.00%
2018/03/07	7	19.05	1	19.10	19.10	6	35,992	0.02%
2018/03/06	0	0.00	2	19.15	19.25	-2	35,838	-0.01%
2018/03/02	11	19.56	0	0.00	19.55	11	35,579	0.03%
2018/03/01	11	20.22	3	20.28	20.15	8	35,353	0.02%
2018/02/27	4	20.10	6	20.02	20.20	-2	34,992	-0.01%
2018/02/26	18	20.05	5	20.39	19.90	13	34,738	0.04%
2018/02/23	30	20.59	125	20.54	20.20	-95	34,638	-0.27%	大賣/
2018/02/22	23	20.34	27	20.48	20.60	-4	34,304	-0.01%
2018/02/21	139	19.77	55	19.80	19.90	84	33,667	0.25%	大買/
2018/02/12	11	18.95	6	19.27	18.50	5	33,096	0.02%
2018/02/09	10	18.32	85	17.53	19.00	-75	32,711	-0.23%
2018/02/08	25	19.15	9	18.74	18.70	16	32,221	0.05%
2018/02/07	28	19.86	0	0.00	19.35	28	31,995	0.09%
2018/02/06	84	19.24	5	19.45	19.05	79	31,452	0.25%
2018/02/05	7	20.47	3	20.70	21.00	4	30,419	0.01%
2018/02/02	2	21.20	25	21.06	20.90	-23	29,702	-0.08%
2018/02/01	50	21.39	26	21.19	21.10	24	28,889	0.08%
2018/01/31	56	20.49	78	20.53	21.20	-22	28,550	-0.08%
2018/01/30	67	20.18	13	19.97	19.60	54	26,485	0.20%
2018/01/29	35	18.77	97	19.25	19.80	-62	25,279	-0.25%
2018/01/26	27	19.02	46	18.89	18.55	-19	24,190	-0.08%
2018/01/25	8	18.41	113	18.42	18.60	-105	23,074	-0.46%	大賣/鉅額交易
2018/01/24	0	0.00	2	17.70	17.30	-2	21,455	-0.01%
2018/01/23	16	17.48	6	17.60	17.70	10	21,151	0.05%
2018/01/22	3	17.30	7	17.46	17.15	-4	20,782	-0.02%
2018/01/19	7	18.06	14	18.04	17.85	-7	20,467	-0.03%
2018/01/18	17	18.01	2	17.75	17.85	15	19,948	0.08%
2018/01/17	26	18.02	16	17.93	17.90	10	19,607	0.05%
2018/01/16	23	17.31	0	0.00	17.55	23	18,760	0.12%
2018/01/15	1	17.25	4	17.41	17.10	-3	18,568	-0.02%
2018/01/12	1	17.45	11	17.50	17.50	-10	18,286	-0.05%
2018/01/11	1	17.30	4	17.28	17.30	-3	17,938	-0.02%
2018/01/10	4	16.93	5	16.86	16.85	-1	17,791	-0.01%
2018/01/09	5	17.46	13	17.53	17.30	-8	17,540	-0.05%
2018/01/08	10	17.15	10	17.01	17.15	0	16,729	0.00%
2018/01/05	10	16.90	3	16.97	16.90	7	16,330	0.04%
2018/01/04	0	0.00	3	16.80	16.65	-3	16,125	-0.02%
2018/01/03	2	16.60	10	17.00	16.60	-8	16,023	-0.05%
2018/01/02	3	16.35	0	0.00	16.80	3	15,821	0.02%