欣興 (3037)-大昌-安康券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股▲1.88%
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	162.00	4.1	161.86	161.00	-3.1	20,239	-0.02%
2024/11/21	14	157.32	7	160.14	160.50	7	20,395	0.03%
2024/11/20	1	157.50	0	0.00	157.50	1	20,772	0.00%
2024/11/19	1	160.00	1	160.00	159.50	0	20,930	0.00%
2024/11/18	3	157.67	0	0.00	159.00	3	20,926	0.01%
2024/11/13	3	167.00	1	168.00	169.50	2	20,831	0.01%
2024/11/12	6	168.50	8	169.88	167.50	-2	20,815	-0.01%
2024/11/08	11	176.68	4	175.00	174.00	7	21,071	0.03%
2024/11/07	6	172.67	13.3	173.79	176.50	-7.3	21,269	-0.03%
2024/11/06	6	166.08	5	167.00	166.00	1	20,755	0.00%
2024/11/05	1	167.50	1	165.00	165.00	0	21,244	0.00%
2024/11/04	3	166.00	4	163.25	163.50	-1	21,895	0.00%
2024/11/01	3	161.67	6	163.50	166.00	-3	22,040	-0.01%
2024/10/30	13	161.81	13	161.73	161.50	0	22,421	0.00%
2024/10/29	0	0.00	1	163.50	163.50	-1	22,285	0.00%
2024/10/28	1	166.00	0	0.00	166.00	1	22,475	0.00%
2024/10/24	20	164.10	22	164.91	161.50	-2	22,391	-0.01%
2024/10/23	15	166.17	20.1	166.46	167.50	-5.1	22,264	-0.02%
2024/10/22	6	162.75	23.5	161.52	163.50	-17.5	21,834	-0.08%
2024/10/21	0.5	152.50	38.2	151.74	151.50	-37.7	21,120	-0.18%
2024/10/18	8	147.25	2.1	145.98	144.50	6	21,318	0.03%
2024/10/17	1	145.50	4.1	148.49	147.00	-3.1	22,021	-0.01%
2024/10/16	0.2	143.00	0	0.00	142.50	0.2	22,878	0.00%
2024/10/15	0	0.00	1	145.00	145.00	-1	23,313	0.00%
2024/10/14	0	0.00	2	143.50	143.50	-2	23,554	-0.01%
2024/10/11	17.1	141.88	6	141.33	141.00	11.1	24,641	0.05%
2024/10/09	8	142.56	17.2	142.69	142.50	-9.2	25,543	-0.04%
2024/10/08	9.5	137.24	0	0.00	137.00	9.5	25,531	0.04%
2024/10/07	5	141.00	1	141.50	141.50	4	25,436	0.02%
2024/10/04	6.6	141.99	1	140.50	140.50	5.6	25,323	0.02%
2024/10/01	1	143.51	1	144.50	144.50	0	25,282	0.00%
2024/09/30	13	146.31	2	144.75	144.00	11	25,448	0.04%
2024/09/27	26	149.71	23	150.76	149.00	3	25,284	0.01%
2024/09/26	7	147.57	2.5	149.40	146.50	4.5	24,848	0.02%
2024/09/25	3	147.17	5	148.20	146.50	-2	24,635	-0.01%
2024/09/24	5	146.50	3	145.17	145.00	2	24,591	0.01%
2024/09/23	0	0.00	2	148.75	149.50	-2	24,588	-0.01%
2024/09/20	3	148.67	5	150.50	147.00	-2	24,696	-0.01%
2024/09/19	2	142.75	2	146.74	147.00	0	24,844	0.00%
2024/09/18	18	144.47	0	0.00	143.00	18	24,724	0.07%
2024/09/16	3	147.33	2	148.50	146.50	1	24,728	0.00%
2024/09/13	1	146.98	1	146.50	147.50	0	24,686	0.00%
2024/09/12	0	0.00	19	145.47	146.00	-19	24,681	-0.08%
2024/09/11	0.5	139.00	0	0.00	138.00	0.5	24,694	0.00%
2024/09/10	8.2	140.80	4	143.38	139.50	4.2	24,617	0.02%
2024/09/09	2	142.00	1	143.00	142.00	1	24,504	0.00%
2024/09/06	15.1	142.30	12	143.21	142.50	3.1	24,499	0.01%
2024/09/05	5.1	143.60	2	145.00	142.00	3.1	24,483	0.01%
2024/09/04	10.5	144.32	2	145.50	143.00	8.5	24,257	0.04%
2024/09/03	10	160.65	5	160.40	156.50	5	23,799	0.02%
2024/09/02	4	162.75	3	163.83	162.50	1	23,601	0.00%
2024/08/30	14	165.21	5	166.60	163.50	9	23,475	0.04%
2024/08/29	2	159.75	5.1	162.34	164.50	-3.1	23,167	-0.01%
2024/08/28	3	158.83	2	158.50	159.00	1	23,000	0.00%
2024/08/27	2	158.25	3	159.67	160.00	-1	23,160	0.00%
2024/08/26	2	161.50	2	160.25	160.50	0	23,199	0.00%
2024/08/23	3	159.67	2.5	160.10	162.50	0.5	23,622	0.00%
2024/08/22	1	162.00	18.9	160.97	161.50	-17.9	23,427	-0.08%
2024/08/21	21.5	154.99	5	155.50	153.00	16.5	23,030	0.07%
2024/08/20	7	159.43	6	159.67	158.00	1	22,823	0.00%
2024/08/19	3	157.50	1	159.00	158.50	2	23,026	0.01%
2024/08/16	13.1	159.48	18	161.89	159.50	-4.9	22,913	-0.02%
2024/08/15	12	157.96	0	0.00	157.00	12	22,745	0.05%
2024/08/14	12.1	159.25	9	160.00	159.50	3.1	22,740	0.01%
2024/08/13	3	159.17	6	159.58	157.50	-3	22,492	-0.01%
2024/08/12	4	158.50	11.1	156.54	158.00	-7.1	22,332	-0.03%
2024/08/09	12.4	148.75	14	149.82	148.00	-1.6	21,957	-0.01%
2024/08/08	8	143.13	7	144.57	144.00	1	21,286	0.00%
2024/08/07	17.6	146.88	12	148.29	148.50	5.6	21,067	0.03%
2024/08/06	18.4	142.90	7	143.71	140.50	11.4	20,530	0.06%
2024/08/05	8.9	150.41	6	151.00	149.50	2.9	19,877	0.01%
2024/08/02	22.2	170.81	5	168.90	166.00	17.2	19,732	0.09%
2024/08/01	17	185.38	8	187.44	183.00	9	18,945	0.05%
2024/07/31	7.1	176.15	3	180.33	179.50	4.1	18,559	0.02%
2024/07/30	11.1	181.91	10	179.10	183.50	1.1	18,102	0.01%
2024/07/29	7.2	186.56	2	189.25	181.00	5.2	17,876	0.03%
2024/07/26	2.2	187.95	1	188.50	191.00	1.2	17,568	0.01%
2024/07/23	25	196.32	33	198.18	194.50	-8	17,259	-0.05%
2024/07/22	14	192.32	5	190.40	190.50	9	16,850	0.05%
2024/07/19	5.5	198.27	5	193.70	192.50	0.5	16,917	0.00%
2024/07/18	22.5	209.90	23	209.43	205.00	-0.5	16,420	0.00%
2024/07/17	36.1	208.31	48.6	204.62	215.50	-12.5	15,594	-0.08%
2024/07/16	5	196.60	20.4	197.44	198.00	-15.4	14,514	-0.11%
2024/07/15	2	190.50	3	191.50	191.00	-1	14,212	-0.01%
2024/07/12	11	191.32	18	190.97	190.00	-7	13,917	-0.05%
2024/07/11	8	183.88	19	186.42	189.50	-11	12,970	-0.08%
2024/07/10	1	174.00	0	0.00	175.50	1	12,109	0.01%
2024/07/09	6	178.08	2	179.50	177.00	4	12,123	0.03%
2024/07/08	0	0.00	6	180.50	181.00	-6	12,047	-0.05%
2024/07/05	5.1	179.80	2	178.50	178.50	3.1	12,023	0.03%
2024/07/04	3	181.83	3	184.83	181.50	0	11,895	0.00%
2024/07/03	5	181.10	4	181.38	183.00	1	11,776	0.01%
2024/07/02	5	178.50	3	179.17	178.50	2	12,002	0.02%
2024/07/01	6	179.58	1	180.50	179.50	5	11,973	0.04%
2024/06/28	0.1	179.00	2	179.25	180.00	-2	12,007	-0.02%
2024/06/27	4.1	177.88	1	178.00	178.50	3.1	12,057	0.03%
2024/06/26	2	181.50	1	182.00	180.00	1	12,049	0.01%
2024/06/25	13	181.46	2	180.25	180.00	11	11,969	0.09%
2024/06/24	5	185.80	8	186.19	186.00	-3	11,774	-0.03%
2024/06/21	5	186.60	3	187.83	187.00	2	12,071	0.02%
2024/06/20	1	191.50	2	191.75	190.50	-1	12,069	-0.01%
2024/06/19	6	189.33	1	193.50	189.00	5	12,276	0.04%
2024/06/18	1	190.00	4	188.25	190.00	-3	12,640	-0.02%
2024/06/17	1	183.50	2	184.75	184.00	-1	13,040	-0.01%
2024/06/14	2	183.00	1	183.00	182.50	1	13,658	0.01%
2024/06/13	1	184.50	0	0.00	184.00	1	14,080	0.01%
2024/06/12	1	186.00	11	187.00	185.50	-10	14,206	-0.07%
2024/06/11	11	182.55	0	0.00	182.50	11	14,181	0.08%
2024/06/07	3	188.00	3	186.00	184.00	0	14,261	0.00%
2024/06/06	3	188.33	11	189.14	187.50	-8	14,334	-0.06%
2024/06/05	13	185.85	2	186.75	185.50	11	14,363	0.08%
2024/06/04	0	0.00	1	189.00	187.50	-1	14,544	-0.01%
2024/06/03	7	190.57	4	189.38	188.50	3	14,621	0.02%
2024/05/31	4	186.00	1	190.00	182.50	3	14,691	0.02%
2024/05/30	1	187.50	1	188.50	187.50	0	14,557	0.00%
2024/05/29	3	195.17	10	198.50	191.00	-7	14,548	-0.05%
2024/05/28	1	192.00	0	0.00	192.00	1	14,136	0.01%
2024/05/27	0	0.00	1	192.00	192.00	-1	14,502	-0.01%
2024/05/24	0	189.00	0.1	189.00	189.00	-0.1	15,438	0.00%
2024/05/23	2	186.25	11.1	188.46	191.00	-9.1	15,954	-0.06%
2024/05/22	5	182.70	2	183.25	182.50	3	15,873	0.02%
2024/05/20	1	181.50	0	0.00	180.50	1	16,176	0.01%
2024/05/17	1	183.50	0	0.00	183.50	1	16,378	0.01%
2024/05/16	3	184.83	2	183.00	183.00	1	17,068	0.01%
2024/05/15	1	183.50	1	182.50	182.50	0	17,079	0.00%
2024/05/14	0.5	185.00	0	0.00	183.50	0.5	17,191	0.00%
2024/05/13	1.5	187.17	0	0.00	186.50	1.5	17,219	0.01%
2024/05/09	1	190.00	6.2	191.79	190.50	-5.2	17,221	-0.03%
2024/05/08	3	187.00	7	188.00	189.00	-4	17,053	-0.02%
2024/05/07	2	181.25	0	0.00	182.00	2	16,965	0.01%
2024/05/06	0	0.00	5	184.00	184.00	-5	17,182	-0.03%
2024/05/03	4.2	178.36	0	0.00	176.00	4.2	17,232	0.02%
2024/05/02	1	178.50	0	0.00	178.00	1	17,587	0.01%
2024/04/26	2	181.50	0	0.00	182.50	2	18,070	0.01%
2024/04/25	6	187.92	6.5	190.08	184.00	-0.5	18,192	0.00%
2024/04/24	1	184.50	13	184.00	187.00	-12	17,703	-0.07%
2024/04/23	1	169.50	1	171.50	170.00	0	17,511	0.00%
2024/04/22	4	168.63	3	168.83	167.50	1	17,483	0.01%
2024/04/19	7.1	174.34	5	172.50	170.00	2.1	17,462	0.01%
2024/04/18	3.1	176.52	3	179.00	178.50	0.1	17,256	0.00%
2024/04/17	1	175.50	2	179.00	179.00	-1	17,275	-0.01%
2024/04/16	2.5	178.05	0	0.00	177.00	2.5	17,189	0.01%
2024/04/15	11.6	184.83	1	183.00	182.50	10.6	17,092	0.06%
2024/04/12	2	191.50	1	193.50	194.00	1	16,828	0.01%
2024/04/11	3	190.17	9	191.33	192.50	-6	16,964	-0.04%
2024/04/10	2	191.75	0	0.00	191.50	2	17,078	0.01%
2024/04/09	4	194.75	2	193.50	193.50	2	17,147	0.01%
2024/04/08	1	199.00	3.2	197.44	199.00	-2.2	17,073	-0.01%
2024/04/03	7	191.43	0	0.00	192.00	7	16,814	0.04%
2024/04/01	7	196.07	7.2	194.31	193.00	-0.2	16,727	0.00%
2024/03/29	0	0.00	2	194.25	191.00	-2	16,622	-0.01%
2024/03/27	1	192.00	1	189.50	191.50	0	16,503	0.00%
2024/03/26	5.2	192.52	3	196.00	190.00	2.2	16,579	0.01%
2024/03/25	2	197.50	1	197.00	198.00	1	16,372	0.01%
2024/03/22	2	196.50	0	0.00	200.00	2	16,352	0.01%
2024/03/21	3	200.00	7	200.64	200.00	-4	16,283	-0.02%
2024/03/20	2	194.50	15	196.87	196.50	-13	16,104	-0.08%
2024/03/19	3	190.83	12.8	192.23	192.50	-9.8	15,743	-0.06%
2024/03/18	3	182.00	26	184.71	187.00	-23	15,167	-0.15%
2024/03/15	2.2	173.95	9	174.11	172.00	-6.8	14,782	-0.05%
2024/03/14	15	178.07	1	180.00	177.50	14	14,960	0.09%
2024/03/13	12.4	182.12	2	177.50	177.50	10.4	14,974	0.07%
2024/03/12	2.2	181.23	45	181.93	182.00	-42.8	14,884	-0.29%
2024/03/11	1	175.00	2	176.50	177.00	-1	14,746	-0.01%
2024/03/08	3	173.83	5	174.70	173.50	-2	14,819	-0.01%
2024/03/07	1	174.00	4	174.00	172.50	-3	14,725	-0.02%
2024/03/06	10.4	173.98	2	173.50	174.00	8.4	14,683	0.06%
2024/03/05	1.6	178.85	0	0.00	178.00	1.6	14,731	0.01%
2024/03/04	0	0.00	2	180.75	180.50	-2	14,948	-0.01%
2024/03/01	1	178.50	3	179.33	178.00	-2	15,050	-0.01%
2024/02/29	2	174.51	1	177.50	179.50	1	14,991	0.01%
2024/02/27	19.6	183.17	9.6	182.04	179.00	10	14,636	0.07%
2024/02/26	13	194.04	5	194.90	196.00	8	13,782	0.06%
2024/02/23	1	190.00	3	190.17	188.00	-2	13,574	-0.01%
2024/02/22	4	191.50	4.2	186.50	189.00	-0.2	13,899	0.00%
2024/02/21	1.1	189.05	2	189.50	189.50	-0.9	13,926	-0.01%
2024/02/20	4	190.74	2	189.00	190.50	2	13,945	0.01%
2024/02/19	2	191.25	22	186.86	192.50	-20	13,727	-0.15%
2024/02/16	0	0.00	2.4	181.78	182.00	-2.4	13,206	-0.02%
2024/02/15	0	0.00	1.1	179.50	180.50	-1.1	13,208	-0.01%
2024/02/05	3	176.67	1.1	176.50	176.50	1.9	13,201	0.01%
2024/02/02	8	178.50	2	179.25	180.00	6	13,273	0.05%
2024/02/01	10	176.50	0	0.00	177.50	10	13,239	0.08%
2024/01/31	4	176.25	1	176.00	176.00	3	13,263	0.02%
2024/01/30	3	178.50	3.2	178.91	178.00	-0.2	13,303	0.00%
2024/01/29	1.5	177.00	26	177.06	178.00	-24.5	13,226	-0.19%
2024/01/26	24	173.48	3	172.00	171.50	21	13,187	0.16%
2024/01/25	4	175.00	21	174.76	175.50	-17	13,195	-0.13%
2024/01/24	13	170.00	2	169.00	169.50	11	12,861	0.09%
2024/01/23	36	171.57	1	174.50	174.50	35	12,765	0.27%
2024/01/22	7	173.07	20	173.45	175.00	-13	12,782	-0.10%
2024/01/19	1	166.00	22	163.91	169.50	-21	12,792	-0.16%
2024/01/18	1	156.50	1	157.00	157.00	0	12,858	0.00%
2024/01/17	13	158.92	4	160.25	158.50	9	12,936	0.07%
2024/01/16	0	0.00	2	161.25	162.00	-2	13,170	-0.02%
2024/01/15	17	159.44	3	158.00	159.50	14	13,188	0.11%
2024/01/12	10	159.35	1	158.50	159.00	9	13,212	0.07%
2024/01/11	6	161.08	2	160.75	160.50	4	13,277	0.03%
2024/01/10	2	161.25	1	162.00	162.50	1	13,469	0.01%
2024/01/09	2	163.50	1	162.50	162.50	1	13,506	0.01%
2024/01/08	1	162.50	1	161.00	161.00	0	13,686	0.00%
2024/01/05	8	162.50	1	161.50	160.00	7	13,824	0.05%
2024/01/04	1	169.50	0	0.00	164.50	1	13,724	0.01%
2024/01/03	5	170.10	2	169.50	170.00	3	13,823	0.02%
2024/01/02	3	173.83	0	0.00	173.00	3	13,782	0.02%
2023/12/29	1	176.50	1	176.00	176.00	0	13,827	0.00%
2023/12/28	4	177.25	4	176.00	175.50	0	13,892	0.00%
2023/12/27	2	178.00	1	178.00	178.00	1	13,959	0.01%
2023/12/26	3	176.17	2	177.75	177.50	1	14,136	0.01%
2023/12/25	1	175.50	1.2	176.00	175.00	-0.2	14,217	0.00%
2023/12/22	1	175.00	0	0.00	175.00	1	14,389	0.01%
2023/12/21	0	0.00	6	177.75	179.00	-6	14,380	-0.04%
2023/12/20	4	174.38	1	175.50	173.00	3	14,324	0.02%
2023/12/18	1	179.00	1	178.00	176.00	0	14,520	0.00%
2023/12/15	3	180.17	5	182.00	182.00	-2	14,636	-0.01%
2023/12/14	0	0.00	7	179.29	180.50	-7	14,685	-0.05%
2023/12/13	2	176.25	8	177.06	177.00	-6	14,720	-0.04%
2023/12/12	4	178.25	3	178.00	176.00	1	15,164	0.01%
2023/12/11	20.2	177.41	17	179.94	178.00	3.2	15,193	0.02%
2023/12/08	0	0.00	13	173.58	174.50	-13	14,950	-0.09%
2023/12/07	1	170.50	1	169.50	168.50	0	15,016	0.00%
2023/12/06	11	170.59	2	171.50	170.00	9	15,083	0.06%
2023/12/05	6	172.67	4	173.63	171.50	2	15,110	0.01%
2023/12/04	1	173.00	3	176.17	177.00	-2	14,993	-0.01%
2023/12/01	3	175.17	0	0.00	176.00	3	14,991	0.02%
2023/11/30	5	174.00	3.1	175.34	177.00	2	14,954	0.01%
2023/11/29	3	172.83	5	173.30	175.00	-2	14,807	-0.01%
2023/11/28	1	169.00	9	170.17	170.00	-8	14,628	-0.05%
2023/11/27	1	167.00	1	166.00	164.50	0	14,593	0.00%
2023/11/24	2	168.50	1	168.50	167.00	1	14,773	0.01%
2023/11/23	7.1	168.42	3	168.33	168.00	4.1	15,109	0.03%
2023/11/22	3	169.33	7	170.36	171.00	-4	15,101	-0.03%
2023/11/21	8	167.50	17	168.18	168.50	-9	15,184	-0.06%
2023/11/20	8	160.56	2	160.25	160.00	6	15,423	0.04%
2023/11/17	1	158.00	10	158.30	159.00	-9	15,336	-0.06%
2023/11/16	2	155.25	2	155.50	155.00	0	15,363	0.00%
2023/11/15	0	0.00	2	155.75	154.50	-2	15,352	-0.01%
2023/11/14	8	153.06	5	153.60	153.00	3	15,321	0.02%
2023/11/13	1	155.00	6	156.08	156.00	-5	15,446	-0.03%
2023/11/10	2	151.00	0	0.00	151.00	2	15,571	0.01%
2023/11/09	2	152.50	0	0.00	154.50	2	15,603	0.01%
2023/11/08	3	154.33	3	154.83	154.50	0	15,739	0.00%
2023/11/07	1	155.50	0	0.00	153.50	1	15,824	0.01%
2023/11/06	1	156.00	1	157.50	158.00	0	16,019	0.00%
2023/11/03	0	0.00	3	153.50	155.50	-3	16,388	-0.02%
2023/11/02	6	151.00	15	148.40	151.00	-9	16,370	-0.05%
2023/11/01	2	143.75	2	146.00	144.50	0	16,377	0.00%
2023/10/31	7	145.86	2	147.25	143.00	5	16,639	0.03%
2023/10/30	4	146.13	32.1	146.05	145.50	-28.1	17,143	-0.16%
2023/10/27	3	149.17	3	148.00	147.00	0	17,194	0.00%
2023/10/26	8	151.31	3	149.83	149.00	5	17,353	0.03%
2023/10/25	4	157.50	4	159.88	157.00	0	17,380	0.00%
2023/10/24	6	153.92	4	155.25	157.00	2	17,972	0.01%
2023/10/20	1	156.00	3	158.67	161.00	-2	19,659	-0.01%
2023/10/19	33	160.41	37	160.73	160.00	-4	20,246	-0.02%
2023/10/18	6.1	161.59	1	160.00	160.00	5.1	20,714	0.02%
2023/10/17	3	166.83	2	169.25	166.50	1	21,177	0.00%
2023/10/16	5.1	164.49	4	164.63	164.50	1.1	22,565	0.01%
2023/10/13	3.1	170.13	2	168.75	169.00	1.1	23,739	0.00%
2023/10/12	0.1	171.50	1	171.00	171.50	-1	24,128	0.00%
2023/10/11	6	173.58	10	176.65	171.50	-4	24,906	-0.02%
2023/10/06	10	172.60	3	171.67	172.50	7	25,550	0.03%
2023/10/05	10	174.70	1	172.50	172.50	9	25,793	0.03%
2023/10/04	9	173.39	2	173.75	174.00	7	25,809	0.03%
2023/10/03	3	177.33	1	176.00	175.50	2	25,840	0.01%
2023/10/02	4	175.88	16	179.00	178.50	-12	26,042	-0.05%
2023/09/28	8	173.75	5	174.80	173.50	3	26,337	0.01%
2023/09/27	8.1	173.70	4	174.00	173.50	4.1	26,484	0.02%
2023/09/26	6	176.92	6	177.75	176.00	0	26,457	0.00%
2023/09/25	18	178.03	11	178.32	178.50	7	26,596	0.03%
2023/09/22	6	179.00	4	178.50	181.00	2	26,579	0.01%
2023/09/21	4	180.88	0	0.00	180.50	4	26,499	0.02%
2023/09/20	4	184.25	3	183.00	183.50	1	26,558	0.00%
2023/09/19	2	188.50	2	189.75	188.50	0	26,571	0.00%
2023/09/18	3	185.83	1	185.00	184.50	2	26,467	0.01%
2023/09/15	2	190.00	5	190.10	190.50	-3	26,386	-0.01%
2023/09/14	2	185.25	6	186.33	186.00	-4	26,171	-0.02%
2023/09/13	2	183.25	0	0.00	181.50	2	26,200	0.01%
2023/09/12	2	179.50	11	183.55	185.00	-9	26,428	-0.03%
2023/09/11	4	181.38	3	182.17	179.50	1	26,684	0.00%
2023/09/08	6	181.92	2	183.00	181.00	4	26,828	0.01%
2023/09/07	1	184.00	0	0.00	184.50	1	27,295	0.00%
2023/09/06	4	185.88	2	186.00	187.00	2	27,500	0.01%
2023/09/05	1	184.50	1	186.00	186.50	0	27,786	0.00%
2023/09/04	3	182.67	3	183.50	185.00	0	28,511	0.00%
2023/09/01	3	184.17	3	182.83	182.00	0	28,870	0.00%
2023/08/31	1	184.00	3	185.50	185.50	-2	29,026	-0.01%
2023/08/30	3	185.00	2	185.75	184.00	1	29,139	0.00%
2023/08/29	1	183.00	5	184.00	184.00	-4	29,237	-0.01%
2023/08/28	5	178.00	4	177.50	176.00	1	29,112	0.00%
2023/08/25	6.1	182.54	1	180.00	179.50	5.1	29,448	0.02%
2023/08/24	2	186.75	14	186.11	189.00	-12	29,388	-0.04%
2023/08/23	3	176.00	2	176.25	177.00	1	29,334	0.00%
2023/08/22	4	173.25	5.7	174.16	176.00	-1.7	30,062	-0.01%
2023/08/18	6	178.58	2	175.75	174.50	4	31,230	0.01%
2023/08/17	5	178.20	5	179.30	180.50	0	31,514	0.00%
2023/08/16	3	178.17	6	177.92	178.00	-3	31,889	-0.01%
2023/08/15	1	177.00	2	175.50	175.50	-1	31,957	0.00%
2023/08/14	3.2	170.12	2	169.00	170.50	1.2	32,426	0.00%
2023/08/11	6	175.92	10	176.65	174.50	-4	32,885	-0.01%
2023/08/10	4	180.09	1	176.50	177.00	3	33,081	0.01%
2023/08/09	2	185.75	7	184.07	184.00	-5	33,007	-0.02%
2023/08/07	4	180.25	3	181.17	182.00	1	33,012	0.00%
2023/08/04	8.5	177.09	2	177.50	177.50	6.5	33,076	0.02%
2023/08/02	12	184.90	20.1	183.17	180.00	-8.1	33,196	-0.02%
2023/08/01	18.1	186.53	6	187.42	186.00	12.1	33,560	0.04%
2023/07/31	7.1	188.35	12	191.08	184.50	-4.9	33,969	-0.01%
2023/07/28	12	190.71	7	190.71	191.00	5	33,919	0.01%
2023/07/27	11	192.55	2	190.50	190.50	9	33,959	0.03%
2023/07/26	8	199.19	19.4	200.74	197.50	-11.4	33,805	-0.03%
2023/07/25	24.8	201.34	29.1	202.10	195.50	-4.2	33,790	-0.01%
2023/07/24	14.1	197.25	17.2	198.58	199.50	-3.2	32,927	-0.01%
2023/07/21	5.3	190.70	9	189.94	190.50	-3.7	32,768	-0.01%
2023/07/20	20.1	199.74	21	202.60	196.50	-0.9	32,526	0.00%
2023/07/19	31.4	202.38	10	202.35	203.00	21.4	32,017	0.07%
2023/07/18	9	195.56	16.7	195.71	200.00	-7.7	30,787	-0.03%
2023/07/17	8.1	185.24	13.3	183.75	182.00	-5.2	29,625	-0.02%
2023/07/14	10	184.25	10.2	185.75	187.00	-0.2	29,371	0.00%
2023/07/13	7	172.50	21.1	172.90	175.50	-14.1	28,676	-0.05%
2023/07/12	5	169.90	2	171.25	171.00	3	27,913	0.01%
2023/07/11	2.2	169.12	2	169.25	169.00	0.2	27,712	0.00%
2023/07/10	2	168.25	1	167.50	167.00	1	27,827	0.00%
2023/07/07	14	168.39	13	169.16	170.00	1	27,843	0.00%
2023/07/06	14.2	172.47	7	170.07	169.00	7.2	27,676	0.03%
2023/07/05	15	181.47	3.1	181.83	178.00	12	27,240	0.04%
2023/07/04	2.1	177.19	3.2	177.41	180.00	-1.1	27,075	0.00%
2023/07/03	29.1	174.85	37	179.41	179.50	-8	27,204	-0.03%
2023/06/30	1	173.00	1	175.00	176.00	0	27,500	0.00%
2023/06/29	3.1	173.53	2	173.50	174.00	1.1	28,041	0.00%
2023/06/28	14	175.29	4	173.88	173.00	10	28,063	0.04%
2023/06/27	7	177.07	7	179.21	177.00	0	28,482	0.00%
2023/06/26	8.2	180.87	4	181.25	180.00	4.2	28,569	0.01%
2023/06/21	2	187.75	2	187.25	187.00	0	29,175	0.00%
2023/06/20	4	186.00	6	186.75	188.50	-2	29,637	-0.01%
2023/06/19	4.2	187.23	7	186.79	185.50	-2.8	29,823	-0.01%
2023/06/16	2.5	188.22	7	187.79	189.50	-4.6	30,056	-0.02%
2023/06/15	5	185.60	10	185.40	186.50	-5	29,855	-0.02%
2023/06/14	3	178.67	8	179.75	180.50	-5	29,629	-0.02%
2023/06/13	3	178.67	7.8	179.18	180.00	-4.8	29,512	-0.02%
2023/06/12	2	170.00	4	173.13	172.50	-2	29,054	-0.01%
2023/06/09	7	169.86	16.1	169.82	171.50	-9.1	28,957	-0.03%
2023/06/08	27.5	169.34	10	166.40	167.00	17.5	28,788	0.06%
2023/06/07	11.1	176.23	3.5	175.14	176.00	7.6	28,229	0.03%
2023/06/06	6.4	180.06	2	178.00	177.00	4.4	28,025	0.02%
2023/06/05	3.1	181.81	2	182.50	181.00	1.1	28,021	0.00%
2023/06/02	1.2	182.25	2	182.00	182.00	-0.8	27,967	0.00%
2023/06/01	3	180.00	2	181.25	181.00	1	27,935	0.00%
2023/05/31	1.1	179.55	1	180.00	180.50	0.1	28,316	0.00%
2023/05/30	14.3	179.05	6	180.08	180.00	8.3	28,128	0.03%
2023/05/29	10.1	184.75	4.3	182.87	182.50	5.8	28,229	0.02%
2023/05/26	5	185.70	9	187.67	185.50	-4	28,279	-0.01%
2023/05/25	8.3	178.04	23	178.00	180.50	-14.7	27,771	-0.05%
2023/05/24	3	166.67	2	167.75	167.50	1	26,934	0.00%
2023/05/23	3	167.00	11	165.36	167.00	-8	26,869	-0.03%
2023/05/22	16	163.25	8	161.13	161.00	8	26,560	0.03%
2023/05/19	3	169.33	8.5	168.88	170.00	-5.5	26,206	-0.02%
2023/05/18	6	168.08	13.2	169.71	167.50	-7.2	26,351	-0.03%
2023/05/17	10	163.40	13	164.85	165.00	-3	26,099	-0.01%
2023/05/16	1.2	158.75	7.1	160.37	161.00	-5.9	25,638	-0.02%
2023/05/15	2	157.75	2	157.25	156.00	0	25,354	0.00%
2023/05/12	0.1	157.50	5	159.10	160.00	-4.9	25,345	-0.02%
2023/05/11	2	158.00	1	158.00	156.00	1	25,166	0.00%
2023/05/10	2.1	157.73	29	157.02	158.00	-27	25,089	-0.11%
2023/05/09	14	159.07	11	159.68	160.50	3	25,096	0.01%
2023/05/08	35	160.04	25.1	160.36	161.00	9.9	25,088	0.04%
2023/05/05	11	150.77	32.5	151.28	152.50	-21.5	24,541	-0.09%
2023/05/04	0	0.00	3	148.17	148.50	-3	24,440	-0.01%
2023/05/03	3	145.50	5	145.50	147.00	-2	24,546	-0.01%
2023/05/02	7	145.71	4	145.75	143.50	3	24,416	0.01%
2023/04/28	3	143.00	47.1	142.95	145.00	-44.1	24,457	-0.18%
2023/04/27	3	136.50	7	137.43	136.50	-4	23,763	-0.02%
2023/04/26	1	133.50	5	138.20	139.00	-4	23,835	-0.02%
2023/04/25	9.1	136.69	2	140.00	135.00	7.1	23,701	0.03%
2023/04/24	1	136.00	10	137.90	139.50	-9	23,545	-0.04%
2023/04/21	5	136.50	8	137.31	136.50	-3	23,472	-0.01%
2023/04/20	5	134.30	9	135.33	135.50	-4	23,368	-0.02%
2023/04/19	12	134.33	8	133.56	132.50	4	23,543	0.02%
2023/04/18	16.1	136.97	2	137.50	136.50	14.1	23,617	0.06%
2023/04/17	4	138.63	1	139.50	139.00	3	23,761	0.01%
2023/04/14	2	139.25	0	0.00	139.00	2	23,949	0.01%
2023/04/13	12	139.71	0	0.00	139.50	12	23,954	0.05%
2023/04/12	4	141.88	1	142.00	142.00	3	23,932	0.01%
2023/04/11	1	145.00	1	145.50	143.00	0	23,978	0.00%
2023/04/07	0	0.00	1	145.00	144.50	-1	24,146	0.00%
2023/04/06	5	143.10	0	0.00	144.00	5	24,192	0.02%
2023/03/31	12	148.58	17	149.09	147.50	-5	24,432	-0.02%
2023/03/30	7	147.14	22	146.36	147.50	-15	24,442	-0.06%
2023/03/29	3	140.00	3	141.17	140.50	0	24,829	0.00%
2023/03/28	14.1	141.07	3	139.83	138.50	11.1	25,628	0.04%
2023/03/27	5	146.70	8	146.38	145.50	-3	25,225	-0.01%
2023/03/24	17	149.03	9.1	149.29	148.00	7.9	25,244	0.03%
2023/03/23	33	141.33	35	144.31	146.00	-2	24,511	-0.01%
2023/03/22	14	141.25	8	142.13	140.00	6	24,185	0.02%
2023/03/21	4	138.13	21	138.69	138.50	-17	24,170	-0.07%
2023/03/20	11	135.50	15	135.00	135.50	-4	23,881	-0.02%
2023/03/17	1	133.00	10	132.70	134.00	-9	24,105	-0.04%
2023/03/16	7	130.00	3	129.50	129.50	4	24,434	0.02%
2023/03/15	3	131.67	2	131.75	131.00	1	25,342	0.00%
2023/03/14	4	130.75	1	131.50	130.50	3	25,725	0.01%
2023/03/13	0	0.00	2	133.50	133.50	-2	26,381	-0.01%
2023/03/10	5	131.70	0	0.00	131.50	5	26,488	0.02%
2023/03/09	3	136.50	13	137.35	136.00	-10	27,683	-0.04%
2023/03/08	20	137.38	7	137.64	137.00	13	27,666	0.05%
2023/03/07	6	135.92	2	136.00	136.50	4	27,869	0.01%
2023/03/06	13	138.42	34	138.06	138.50	-21	27,852	-0.08%
2023/03/03	15	136.37	49	137.93	136.50	-34	28,013	-0.12%
2023/03/02	6	131.08	1	134.00	134.00	5	27,673	0.02%
2023/03/01	15	128.70	20	127.38	131.50	-5	27,695	-0.02%
2023/02/24	31.1	128.79	3	128.50	128.00	28.1	27,536	0.10%
2023/02/23	6	134.00	4	134.50	134.00	2	27,064	0.01%
2023/02/22	14.1	134.14	1	135.00	133.50	13.1	27,349	0.05%
2023/02/21	8	137.06	17	136.88	137.50	-9	27,513	-0.03%
2023/02/20	2	136.50	4	137.63	136.50	-2	27,910	-0.01%
2023/02/17	5	136.20	2	136.00	136.00	3	28,466	0.01%
2023/02/16	36	137.65	4	138.63	138.50	32	29,275	0.11%
2023/02/15	16	133.63	11	133.50	137.50	5	30,468	0.02%
2023/02/14	4	131.63	6	132.08	131.50	-2	30,890	-0.01%
2023/02/13	1	128.50	0	0.00	128.50	1	32,245	0.00%
2023/02/09	11	132.05	2	132.25	132.50	9	33,431	0.03%
2023/02/08	3	131.17	4	130.25	131.50	-1	33,774	0.00%
2023/02/07	3	129.67	0	0.00	130.00	3	33,943	0.01%
2023/02/06	11	130.45	1	130.00	129.00	10	34,204	0.03%
2023/02/03	8	138.44	8	137.00	137.00	0	34,062	0.00%
2023/02/02	0	0.00	5	142.70	143.50	-5	34,277	-0.01%
2023/02/01	2	140.00	5	140.70	141.50	-3	34,457	-0.01%
2023/01/31	3	136.33	7	136.14	136.50	-4	34,564	-0.01%
2023/01/30	2	132.75	29	133.59	136.00	-27	35,279	-0.08%
2023/01/17	11	127.18	7	127.29	127.00	4	35,331	0.01%
2023/01/16	4	128.63	14	129.00	128.00	-10	36,209	-0.03%
2023/01/13	5	127.10	11	128.05	126.00	-6	36,404	-0.02%
2023/01/12	10	127.35	5	126.80	125.00	5	36,934	0.01%
2023/01/11	3	127.00	2	127.75	128.00	1	37,413	0.00%
2023/01/10	1	125.50	1	126.00	126.50	0	37,953	0.00%
2023/01/09	11	125.64	10	126.55	127.50	1	38,592	0.00%
2023/01/06	13	122.81	37	122.36	123.00	-24	38,463	-0.06%
2023/01/05	6	119.75	1	118.50	119.00	5	38,437	0.01%
2023/01/04	26	120.00	2	119.50	120.00	24	38,524	0.06%
2023/01/03	3	121.83	2	122.00	122.00	1	38,642	0.00%
2022/12/30	4	121.63	2	120.50	120.00	2	38,893	0.01%
2022/12/29	2	121.00	4	121.25	121.50	-2	38,945	-0.01%
2022/12/28	12	122.04	14	120.00	120.00	-2	39,277	-0.01%
2022/12/27	8	123.25	26	122.50	122.50	-18	39,633	-0.05%
2022/12/26	1	122.50	1	123.50	123.00	0	39,842	0.00%
2022/12/23	18	120.39	19	124.79	125.00	-1	40,196	0.00%
2022/12/22	31	122.71	13	121.92	122.00	18	40,091	0.04%
2022/12/21	27	123.67	15	121.20	120.50	12	40,102	0.03%
2022/12/20	40	129.80	6	127.67	126.50	34	39,454	0.09%
2022/12/19	4	140.00	1	140.00	140.50	3	38,921	0.01%
2022/12/16	17	143.29	4	143.25	142.00	13	38,881	0.03%
2022/12/15	4	148.38	4	148.50	149.00	0	38,834	0.00%
2022/12/14	3	147.00	11	146.18	147.50	-8	38,939	-0.02%
2022/12/13	4	147.63	2	148.00	146.00	2	39,001	0.01%
2022/12/12	1	149.00	0	0.00	150.00	1	38,827	0.00%
2022/12/09	30	149.93	22	150.02	149.50	8	39,005	0.02%
2022/12/08	9	149.61	4	149.50	149.50	5	38,854	0.01%
2022/12/07	20	154.17	5	153.20	150.00	15	38,833	0.04%
2022/12/06	9	165.39	62	163.65	163.00	-53	38,234	-0.14%
2022/12/05	14	165.68	32	165.78	166.00	-18	38,054	-0.05%
2022/12/02	12	160.46	15	160.03	160.50	-3	37,559	-0.01%
2022/12/01	29	161.88	28	162.18	159.50	1	37,807	0.00%
2022/11/30	2	155.00	12	154.04	155.50	-10	36,551	-0.03%
2022/11/29	19	152.74	9.5	151.26	151.00	9.5	36,655	0.03%
2022/11/28	9	155.78	3	154.50	155.50	6	36,801	0.02%
2022/11/25	13	157.77	14	158.50	156.50	-1	37,569	0.00%
2022/11/24	4	155.38	8	156.13	157.50	-4	37,308	-0.01%
2022/11/23	22	156.55	14	155.11	153.50	8	37,153	0.02%
2022/11/22	23	156.65	16	157.31	156.00	7	37,179	0.02%
2022/11/21	7	156.00	10	156.65	157.00	-3	37,057	-0.01%
2022/11/18	5	154.30	4	156.00	154.00	1	36,990	0.00%
2022/11/17	25	159.76	4	160.75	158.50	21	36,745	0.06%
2022/11/16	9	160.22	7	160.07	161.50	2	36,811	0.01%
2022/11/15	5	159.40	17	158.88	161.00	-12	36,767	-0.03%
2022/11/14	26	159.83	22	158.93	158.50	4	36,487	0.01%
2022/11/11	0	0.00	27.5	160.32	158.00	-27.5	35,903	-0.08%
2022/11/10	15.5	144.81	12	145.17	147.00	3.5	34,562	0.01%
2022/11/09	13	143.65	31	142.87	145.00	-18	34,019	-0.05%
2022/11/08	16	133.78	28	133.07	133.00	-12	33,249	-0.04%
2022/11/07	10	128.45	5	127.20	128.00	5	32,763	0.02%
2022/11/04	7	125.43	4	126.50	129.00	3	32,663	0.01%
2022/11/03	5	126.30	0	0.00	127.50	5	32,429	0.02%
2022/11/02	6	127.33	7	127.07	127.50	-1	32,426	0.00%
2022/11/01	4	124.75	3	125.00	125.00	1	32,127	0.00%
2022/10/31	15	124.20	9	124.50	124.50	6	32,406	0.02%
2022/10/28	7	121.64	15	122.67	122.50	-8	32,386	-0.02%
2022/10/27	13	120.27	9	121.11	120.50	4	32,343	0.01%
2022/10/26	25.5	118.58	19.2	118.85	118.50	6.3	32,566	0.02%
2022/10/25	12	121.79	9.2	122.22	121.50	2.8	32,418	0.01%
2022/10/24	24	123.15	29	123.59	122.00	-5	32,909	-0.02%
2022/10/21	30	116.70	30.4	117.50	116.50	-0.4	33,140	0.00%
2022/10/20	19	117.03	36	116.58	116.50	-17	33,587	-0.05%
2022/10/19	29	123.21	32.3	122.96	122.50	-3.3	33,184	-0.01%
2022/10/18	25	120.22	23.1	121.98	121.00	1.9	32,816	0.01%
2022/10/17	25	115.12	9.1	115.88	119.50	15.9	32,568	0.05%
2022/10/14	3	117.00	15	115.90	118.00	-12	32,329	-0.04%
2022/10/13	5	110.80	4	109.50	107.50	1	32,698	0.00%
2022/10/12	2	113.00	3	113.00	113.00	-1	32,790	0.00%
2022/10/11	5	113.40	0	0.00	112.00	5	32,949	0.02%
2022/10/07	8	122.00	2	120.25	120.00	6	33,045	0.02%
2022/10/06	4	123.00	7	122.79	123.50	-3	33,041	-0.01%
2022/10/05	15.2	123.67	19	122.11	121.50	-3.8	33,122	-0.01%
2022/10/04	11	121.77	18	120.69	122.50	-7	32,909	-0.02%
2022/10/03	4	115.63	3.1	117.02	117.50	0.9	32,733	0.00%
2022/09/30	7	111.71	7	113.07	117.50	0	33,043	0.00%
2022/09/29	11.1	117.21	6	116.33	113.00	5.1	33,152	0.02%
2022/09/28	12.7	117.14	3	117.00	115.00	9.7	33,183	0.03%
2022/09/26	12	119.83	423	119.42	118.00	-411	33,442	-1.23%	大賣/鉅額交易
2022/09/23	5	124.80	0	0.00	123.00	5	33,728	0.01%
2022/09/22	0.3	123.95	40	124.75	124.00	-39.7	33,827	-0.12%
2022/09/21	6	127.33	3	127.83	127.50	3	33,785	0.01%
2022/09/20	3.3	129.50	3	129.33	129.00	0.3	34,024	0.00%
2022/09/19	0	0.00	2	132.75	131.50	-2	34,086	-0.01%
2022/09/16	1	130.00	0	0.00	130.00	1	34,195	0.00%
2022/09/15	11.5	134.00	2	133.75	133.00	9.5	34,302	0.03%
2022/09/14	51	135.89	2	135.25	135.50	49	34,700	0.14%
2022/09/13	8.1	140.87	5	144.10	139.00	3.1	34,961	0.01%
2022/09/12	11	142.55	12	143.92	142.50	-1	35,100	0.00%
2022/09/08	9	138.72	9	139.72	139.50	0	36,276	0.00%
2022/09/07	21.4	135.27	26.2	136.65	139.00	-4.8	37,968	-0.01%
2022/09/06	22	140.02	23	139.65	139.00	-1	38,164	0.00%
2022/09/05	32.4	139.17	31	140.27	138.00	1.4	38,203	0.00%
2022/09/02	5	138.90	2.1	138.33	138.50	2.9	38,114	0.01%
2022/09/01	23.7	143.23	2.6	140.67	138.00	21.1	37,632	0.06%
2022/08/31	1.1	150.59	0	0.00	151.50	1.1	36,962	0.00%
2022/08/30	1	153.00	3	152.50	153.00	-2	37,023	-0.01%
2022/08/29	2.1	151.70	0	0.00	151.50	2.1	37,115	0.01%
2022/08/26	6	156.58	8	157.31	156.50	-2	36,956	-0.01%
2022/08/25	12	155.38	10	155.10	154.50	2	37,138	0.01%
2022/08/24	20	154.05	24	154.65	154.50	-4	37,485	-0.01%
2022/08/23	46.1	157.06	8	159.56	154.50	38.1	37,409	0.10%
2022/08/22	21	164.10	60.2	166.26	163.50	-39.2	37,361	-0.10%
2022/08/19	13	162.50	11.1	162.87	163.50	2	37,206	0.01%
2022/08/18	8.1	157.80	2	159.00	160.00	6.1	37,362	0.02%
2022/08/17	11	160.86	11	159.32	159.00	0	37,299	0.00%
2022/08/16	14	163.50	3	163.00	162.50	11	37,334	0.03%
2022/08/15	7	163.43	7.3	163.42	163.50	-0.3	37,170	0.00%
2022/08/12	7	156.57	15	156.97	158.00	-8	36,528	-0.02%
2022/08/11	7	154.29	12	154.13	152.50	-5	36,305	-0.01%
2022/08/10	13	151.73	7	153.57	150.00	6	36,250	0.02%
2022/08/09	31	155.44	3	154.83	154.00	28	36,220	0.08%
2022/08/08	0	0.00	2	148.75	153.00	-2	36,151	-0.01%
2022/08/05	1	152.50	2.2	151.45	150.50	-1.2	36,140	0.00%
2022/08/04	5	146.50	3	147.33	146.00	2	35,785	0.01%
2022/08/03	22	147.30	9	147.56	147.50	13	35,343	0.04%
2022/08/02	13.1	149.00	7.1	147.25	148.00	6	35,063	0.02%
2022/08/01	19.2	155.21	15	154.57	155.00	4.2	34,607	0.01%
2022/07/29	20.1	159.55	16	158.63	158.50	4.1	34,030	0.01%
2022/07/28	35	165.70	11	164.27	162.00	24	33,366	0.07%
2022/07/27	28	174.75	34	174.57	179.50	-6	32,397	-0.02%
2022/07/26	18	171.97	11	174.73	170.00	7	31,648	0.02%
2022/07/25	2	176.00	2	173.00	176.00	0	31,695	0.00%
2022/07/22	13	175.92	15	177.57	177.00	-2	32,085	-0.01%
2022/07/21	13	176.15	15	173.00	177.50	-2	32,633	-0.01%
2022/07/20	7	169.21	15	169.30	170.50	-8	32,356	-0.02%
2022/07/19	21	164.52	15	165.33	164.00	6	31,985	0.02%
2022/07/18	7	159.43	67	163.43	163.50	-60	31,886	-0.19%
2022/07/15	7	154.07	17	156.26	156.50	-10	31,603	-0.03%
2022/07/14	4	152.63	6	154.00	153.50	-2	31,402	-0.01%
2022/07/13	6	149.75	0	0.00	149.50	6	31,220	0.02%
2022/07/12	0	0.00	1	148.50	148.50	-1	31,142	0.00%
2022/07/11	12	155.42	5	154.20	153.00	7	31,094	0.02%
2022/07/08	12	159.33	19	160.63	157.50	-7	30,828	-0.02%
2022/07/07	0	0.00	5	155.60	156.50	-5	30,399	-0.02%
2022/07/06	62	150.97	57	153.31	147.50	5	30,012	0.02%
2022/07/05	22	151.16	24	154.27	153.50	-2	29,996	-0.01%
2022/07/04	6	148.67	7	152.71	149.00	-1	29,582	0.00%
2022/07/01	11	152.05	7	154.79	146.00	4	29,430	0.01%
2022/06/30	16	159.03	17	158.59	158.50	-1	29,122	0.00%
2022/06/29	10	163.00	9	160.39	162.50	1	29,127	0.00%
2022/06/28	5	159.20	1	161.00	161.00	4	29,070	0.01%
2022/06/27	2	169.50	6	168.33	167.50	-4	29,029	-0.01%
2022/06/24	4	161.50	4	162.88	160.50	0	28,920	0.00%
2022/06/23	70	157.22	10.2	158.93	159.00	59.8	28,778	0.21%
2022/06/22	5	162.40	20	165.85	158.00	-15	28,839	-0.05%
2022/06/21	439	168.92	10	166.20	169.50	429	28,464	1.51%	大買/鉅額交易
2022/06/20	2	160.00	2	161.00	157.50	0	28,086	0.00%
2022/06/17	6	163.58	5	161.20	166.00	1	27,775	0.00%
2022/06/16	12	178.25	7	173.29	165.50	5	26,598	0.02%
2022/06/15	4.1	188.68	11	187.59	183.00	-6.9	24,896	-0.03%
2022/06/14	3.1	198.00	1	201.00	201.50	2.1	24,619	0.01%
2022/06/13	6	200.00	0	0.00	200.00	6	24,809	0.02%
2022/06/10	12	207.17	10	203.95	206.50	2	25,100	0.01%
2022/06/09	30	206.08	17	206.85	206.50	13	25,540	0.05%
2022/06/08	0	0.00	4	203.00	204.50	-4	25,585	-0.02%
2022/06/07	4	201.25	1	200.00	200.00	3	25,898	0.01%
2022/06/06	1	206.50	3	206.00	203.50	-2	26,165	-0.01%
2022/06/02	14.1	203.29	1	203.50	203.50	13.1	26,590	0.05%
2022/06/01	12	207.00	0	0.00	205.50	12	26,890	0.04%
2022/05/31	1	214.50	7	214.50	215.50	-6	26,755	-0.02%
2022/05/30	4	213.50	18	212.31	213.00	-14	26,804	-0.05%
2022/05/27	3	203.33	2	206.50	201.50	1	26,707	0.00%
2022/05/26	14	205.79	0	0.00	201.50	14	27,153	0.05%
2022/05/25	10	203.55	13	208.92	213.00	-3	27,629	-0.01%
2022/05/24	17	208.18	0	0.00	204.00	17	28,654	0.06%
2022/05/19	4	217.50	5	218.60	219.00	-1	29,942	0.00%
2022/05/18	1	222.50	6.4	225.54	222.50	-5.4	30,060	-0.02%
2022/05/17	0	0.00	6	219.33	219.50	-6	30,272	-0.02%
2022/05/16	10	222.65	13	216.96	214.50	-3	30,309	-0.01%
2022/05/13	0	0.00	4	214.13	215.00	-4	30,139	-0.01%
2022/05/12	1	209.00	0	0.00	208.50	1	30,285	0.00%
2022/05/11	2	212.50	1	214.50	212.00	1	30,484	0.00%
2022/05/10	5	213.10	1	205.00	216.50	4	30,940	0.01%
2022/05/09	17	211.44	18	210.83	211.00	-1	30,922	0.00%
2022/05/06	6	208.58	1	213.00	208.00	5	30,785	0.02%
2022/05/05	18	220.67	18	223.97	218.00	0	30,673	0.00%
2022/05/04	7	217.50	8	220.00	217.50	-1	30,545	0.00%
2022/05/03	0	0.00	2	215.00	213.50	-2	30,705	-0.01%
2022/04/29	2	214.50	17	214.53	213.00	-15	31,125	-0.05%
2022/04/28	12	209.58	10	206.15	205.50	2	30,759	0.01%
2022/04/27	2	207.00	7	210.21	216.50	-5	30,313	-0.02%
2022/04/26	5	200.40	0	0.00	199.50	5	29,572	0.02%
2022/04/25	2.1	201.28	2	204.00	202.00	0.1	29,559	0.00%
2022/04/22	4	210.88	0	0.00	210.00	4	29,503	0.01%
2022/04/21	1	220.00	4	218.13	220.00	-3	29,467	-0.01%
2022/04/20	8	218.94	6	217.67	220.00	2	29,621	0.01%
2022/04/19	11	211.00	3	211.67	210.50	8	29,648	0.03%
2022/04/18	2	207.00	4	205.63	206.50	-2	29,942	-0.01%
2022/04/15	6	208.92	6.3	209.38	205.00	-0.3	30,175	0.00%
2022/04/14	3	220.00	1	218.50	217.50	2	30,373	0.01%
2022/04/13	10	214.00	12	216.79	216.50	-2	30,535	-0.01%
2022/04/12	2.1	218.51	1	218.00	215.00	1.1	30,631	0.00%
2022/04/11	6	218.50	1	216.00	213.50	5	30,835	0.02%
2022/04/08	3	229.33	5	229.00	231.00	-2	30,643	-0.01%
2022/04/07	3	230.33	2	228.75	227.00	1	30,609	0.00%
2022/04/06	16.4	234.02	12	231.42	230.50	4.4	30,340	0.01%
2022/04/01	5	243.40	2	244.50	243.50	3	30,397	0.01%
2022/03/31	4	246.13	4	247.25	249.00	0	30,462	0.00%
2022/03/30	11	248.68	19	250.58	248.50	-8	31,026	-0.03%
2022/03/29	6	244.33	7	244.71	244.00	-1	30,997	0.00%
2022/03/28	4	239.63	3	240.67	241.00	1	30,908	0.00%
2022/03/25	7	239.93	11.2	241.63	246.00	-4.2	30,920	-0.01%
2022/03/24	8	238.19	8	238.31	238.50	0	31,276	0.00%
2022/03/23	6.3	237.08	6	239.00	239.00	0.3	31,287	0.00%
2022/03/22	0	0.00	4	229.63	232.00	-4	31,155	-0.01%
2022/03/21	11	226.64	13	225.88	226.00	-2	31,103	-0.01%
2022/03/18	9	218.72	4	220.13	219.50	5	31,121	0.02%
2022/03/17	7	222.14	24	224.46	225.50	-17	31,208	-0.05%
2022/03/16	11.1	215.12	4	221.00	212.50	7.1	31,179	0.02%
2022/03/15	17	219.56	10	220.55	217.50	7	31,113	0.02%
2022/03/14	23.1	224.65	3	224.67	225.00	20.1	31,009	0.06%
2022/03/11	10	236.45	9	237.89	235.50	1	30,728	0.00%
2022/03/10	7	239.14	10.1	239.00	241.00	-3.1	30,780	-0.01%
2022/03/09	8	222.69	16	224.50	227.00	-8	30,999	-0.03%
2022/03/08	11	221.14	14	222.93	216.00	-3	30,961	-0.01%
2022/03/07	20.3	227.43	6	232.17	222.00	14.3	31,407	0.05%
2022/03/04	7	250.21	15	250.57	245.00	-8	31,477	-0.03%
2022/03/03	24.2	249.92	15	250.23	246.00	9.2	31,984	0.03%
2022/03/02	16	245.65	11	246.27	250.00	5	32,633	0.02%
2022/03/01	34	252.81	27	252.19	246.50	7	32,721	0.02%
2022/02/25	5.1	255.51	14	255.96	254.00	-9	32,163	-0.03%
2022/02/24	23	244.50	22	246.68	243.00	1	31,324	0.00%
2022/02/23	22	238.00	20	238.70	240.50	2	30,098	0.01%
2022/02/21	16	238.03	15	240.90	237.50	1	29,981	0.00%
2022/02/18	14	242.39	18	240.92	242.00	-4	29,739	-0.01%
2022/02/17	10	233.30	11	235.18	234.50	-1	29,288	0.00%
2022/02/16	5	232.70	9	232.50	233.50	-4	29,726	-0.01%
2022/02/15	6	223.58	10.1	224.20	222.50	-4.1	29,955	-0.01%
2022/02/14	3	217.17	0	0.00	217.50	3	30,312	0.01%
2022/02/11	3.1	221.12	7	221.00	222.00	-4	30,787	-0.01%
2022/02/10	22	221.57	14	219.64	217.50	8	31,135	0.03%
2022/02/09	4	210.38	33	216.12	221.50	-29	31,084	-0.09%
2022/02/08	9	204.83	10	206.85	205.50	-1	31,235	0.00%
2022/02/07	1	199.50	0	0.00	203.00	1	31,609	0.00%
2022/01/26	3	200.83	8	202.00	200.00	-5	32,474	-0.02%
2022/01/25	14	201.86	2	202.50	200.50	12	33,702	0.04%
2022/01/24	5.1	199.93	12	204.33	207.00	-7	34,432	-0.02%
2022/01/21	18.1	208.56	0	0.00	201.00	18.1	35,464	0.05%
2022/01/20	1	218.00	7	220.93	222.00	-6	36,943	-0.02%
2022/01/19	2.2	215.60	1	218.50	215.50	1.2	37,518	0.00%
2022/01/18	17	222.76	13	223.73	222.00	4	38,503	0.01%
2022/01/17	3	222.67	3	223.83	221.50	0	39,119	0.00%
2022/01/14	3	217.43	4	215.88	220.00	-1	39,465	0.00%
2022/01/13	4.3	217.33	6	217.67	218.00	-1.7	39,962	0.00%
2022/01/12	4	215.88	6	215.33	216.00	-2	41,611	0.00%
2022/01/11	3	209.83	5	208.60	208.50	-2	42,418	0.00%
2022/01/10	7	210.86	7	212.64	209.50	0	42,602	0.00%
2022/01/07	6.1	216.09	4	216.50	217.50	2.1	42,644	0.00%
2022/01/06	10.2	222.87	4	223.88	221.00	6.2	42,499	0.01%
2022/01/05	3.3	232.22	1	236.50	230.00	2.3	42,443	0.01%
2022/01/04	2.1	234.44	2	236.00	237.00	0.1	42,333	0.00%
2022/01/03	7	235.36	7	236.57	231.00	0	42,224	0.00%
2021/12/30	6	231.75	2	232.00	231.00	4	42,145	0.01%
2021/12/29	8.1	235.50	2	234.50	233.00	6.1	42,103	0.01%
2021/12/28	0.3	239.00	3	239.17	239.00	-2.8	42,363	-0.01%
2021/12/27	14	238.61	18	244.56	236.00	-4	42,571	-0.01%
2021/12/24	18.1	238.25	12.2	237.69	239.00	5.9	42,333	0.01%
2021/12/23	22.1	237.16	41	234.45	240.00	-18.9	42,380	-0.04%
2021/12/22	5	227.10	12.3	226.20	227.50	-7.3	41,890	-0.02%
2021/12/21	6	217.08	8	219.31	222.50	-2	41,888	0.00%
2021/12/20	15	220.90	13	220.69	218.00	2	42,008	0.00%
2021/12/17	29.1	221.90	36	224.03	222.00	-6.9	41,913	-0.02%
2021/12/16	11	221.45	13	224.35	225.00	-2	41,271	0.00%
2021/12/15	3	219.33	4	221.13	221.50	-1	41,202	0.00%
2021/12/14	5.7	217.14	1	218.50	216.00	4.7	41,149	0.01%
2021/12/13	9	223.11	10	225.40	220.50	-1	41,250	0.00%
2021/12/10	0	0.00	3	223.00	224.50	-3	41,011	-0.01%
2021/12/09	25	221.24	9.1	223.68	218.00	15.9	40,704	0.04%
2021/12/08	10	222.30	9	222.28	221.00	1	40,307	0.00%
2021/12/07	17.3	218.80	20	222.05	216.50	-2.7	40,093	-0.01%
2021/12/06	8	217.81	6	218.58	219.00	2	39,898	0.01%
2021/12/03	8.2	214.97	13	215.81	217.50	-4.9	40,230	-0.01%
2021/12/02	19	217.61	12	222.42	213.00	7	40,435	0.02%
2021/12/01	21	223.33	20	223.38	223.50	1	40,183	0.00%
2021/11/30	25	226.58	23	223.96	228.00	2	40,365	0.00%
2021/11/29	18	206.86	20	208.00	213.00	-2	39,603	-0.01%
2021/11/26	22	204.82	21	209.14	207.50	1	39,141	0.00%
2021/11/25	12	209.71	13	206.58	210.50	-1	38,392	0.00%
2021/11/24	2.2	201.27	8	201.81	198.50	-5.8	37,769	-0.02%
2021/11/23	1	197.00	4	197.13	197.00	-3	37,719	-0.01%
2021/11/22	3	191.67	3	192.50	196.00	0	37,712	0.00%
2021/11/19	3	195.33	4	196.00	195.50	-1	37,944	0.00%
2021/11/18	16	191.84	11	192.73	192.50	5	37,931	0.01%
2021/11/17	7	196.14	4	195.63	198.00	3	37,752	0.01%
2021/11/16	8	194.06	8	195.06	195.00	0	37,770	0.00%
2021/11/15	21	199.33	17	202.41	196.00	4	37,550	0.01%
2021/11/12	6	202.75	5	202.80	202.00	1	37,218	0.00%
2021/11/11	15	195.03	3	196.17	195.00	12	36,710	0.03%
2021/11/10	7	198.00	27	197.59	199.50	-20	36,293	-0.06%
2021/11/09	7	195.57	7	196.00	192.50	0	36,056	0.00%
2021/11/08	9	189.61	3	189.17	190.00	6	35,453	0.02%
2021/11/05	6	191.67	9	190.50	195.00	-3	35,339	-0.01%
2021/11/04	14	191.46	17	191.38	190.00	-3	34,840	-0.01%
2021/11/03	12	185.71	6	186.75	187.50	6	34,226	0.02%
2021/11/02	9	195.44	12	195.08	196.00	-3	33,303	-0.01%
2021/11/01	35	191.64	22	196.07	189.00	13	32,188	0.04%
2021/10/29	11	182.18	17	183.59	190.00	-6	31,402	-0.02%
2021/10/28	10	178.65	9.1	177.45	178.50	0.9	30,448	0.00%
2021/10/27	1	168.00	15	170.63	171.50	-14	28,531	-0.05%
2021/10/26	7	156.43	12	156.25	156.00	-5	28,742	-0.02%
2021/10/25	13	148.77	39	148.68	150.50	-26	29,124	-0.09%
2021/10/22	37.1	144.51	32	145.00	143.50	5.1	29,002	0.02%
2021/10/21	24	143.79	15	143.83	142.00	9	28,860	0.03%
2021/10/20	22	144.52	21	146.33	145.50	1	28,646	0.00%
2021/10/19	8	139.06	23	138.33	141.50	-15	27,469	-0.05%
2021/10/18	5	128.60	4	129.75	129.00	1	27,003	0.00%
2021/10/15	4	124.63	16	126.72	126.00	-12	27,093	-0.04%
2021/10/14	2	116.25	2	117.75	117.00	0	26,922	0.00%
2021/10/13	6	120.42	2	116.50	116.00	4	26,806	0.01%
2021/10/12	2	126.25	1	124.00	124.00	1	26,618	0.00%
2021/10/08	2	129.25	5	129.60	130.00	-3	26,985	-0.01%
2021/10/07	13	124.27	21	125.14	126.50	-8	27,350	-0.03%
2021/10/06	4	124.13	0	0.00	121.50	4	27,579	0.01%
2021/10/05	3	120.50	2	122.00	125.50	1	28,182	0.00%
2021/10/04	4	125.25	4	125.88	122.50	0	28,552	0.00%
2021/10/01	7	128.79	5	126.40	127.50	2	29,957	0.01%
2021/09/30	9	130.17	13	129.58	132.00	-4	30,758	-0.01%
2021/09/29	11	131.23	13	131.12	131.00	-2	30,847	-0.01%
2021/09/28	6	134.00	4	134.50	137.00	2	31,223	0.01%
2021/09/27	16	138.66	4	138.38	138.00	12	31,120	0.04%
2021/09/24	6	143.50	3	143.83	143.00	3	31,299	0.01%
2021/09/23	8	143.25	8	144.63	142.00	0	31,283	0.00%
2021/09/22	8	142.13	1	142.50	141.00	7	31,298	0.02%
2021/09/17	2	143.75	3	146.00	147.50	-1	31,413	0.00%
2021/09/16	3	145.17	11	146.36	145.50	-8	31,702	-0.03%
2021/09/15	10	142.05	3	142.17	141.50	7	32,148	0.02%
2021/09/14	7	143.21	3	144.33	142.50	4	32,906	0.01%
2021/09/13	5	144.00	7	144.71	144.50	-2	34,201	-0.01%
2021/09/10	7	143.57	6	144.50	145.50	1	34,822	0.00%
2021/09/09	18	142.25	20	143.28	144.00	-2	35,693	-0.01%
2021/09/08	30	142.27	13	141.81	143.00	17	36,309	0.05%
2021/09/07	28	148.64	17	148.85	148.50	11	36,278	0.03%
2021/09/06	7	153.57	53	155.00	154.50	-46	36,028	-0.13%
2021/09/03	3	150.83	15	151.33	155.00	-12	36,071	-0.03%
2021/09/02	7	149.50	6	149.58	147.50	1	36,138	0.00%
2021/09/01	5	149.20	5	148.90	148.50	0	36,936	0.00%
2021/08/31	4	146.50	5	146.90	147.50	-1	38,702	0.00%
2021/08/30	3	147.33	10	148.65	148.00	-7	40,199	-0.02%
2021/08/27	6	142.42	10	143.55	144.50	-4	40,642	-0.01%
2021/08/26	6	140.33	2	141.00	139.50	4	41,119	0.01%
2021/08/25	8	141.81	27	143.76	142.50	-19	41,272	-0.05%
2021/08/24	3	140.33	6	139.50	136.50	-3	41,305	-0.01%
2021/08/23	10	137.15	13	137.58	138.00	-3	41,850	-0.01%
2021/08/20	7	131.64	7	132.64	134.00	0	41,914	0.00%
2021/08/19	9	133.33	6	135.50	131.00	3	41,943	0.01%
2021/08/18	6	129.50	5	131.10	138.00	1	41,982	0.00%
2021/08/17	10	133.60	16	131.34	128.50	-6	42,183	-0.01%
2021/08/16	1	133.00	3	134.33	136.50	-2	42,389	0.00%
2021/08/13	16	136.75	2	135.00	135.00	14	42,727	0.03%
2021/08/12	3	140.50	3	140.33	142.00	0	42,740	0.00%
2021/08/11	8	138.19	1	141.50	138.50	7	42,965	0.02%
2021/08/10	13	141.27	2	140.75	141.00	11	43,419	0.03%
2021/08/09	2	145.75	2	147.00	145.00	0	43,941	0.00%
2021/08/06	6	145.83	1	146.00	146.00	5	44,561	0.01%
2021/08/05	5	149.00	17	149.47	148.50	-12	44,987	-0.03%
2021/08/04	10	147.95	15	147.93	147.00	-5	45,362	-0.01%
2021/08/03	16	146.91	26	148.48	150.00	-10	45,466	-0.02%
2021/08/02	8	146.06	6	145.92	145.50	2	45,164	0.00%
2021/07/30	41	148.23	26	146.81	146.00	15	45,517	0.03%
2021/07/29	14	149.36	32	149.72	151.50	-18	45,311	-0.04%
2021/07/28	18	134.53	14	132.32	138.00	4	44,177	0.01%
2021/07/27	7	141.71	4	141.63	142.00	3	44,252	0.01%
2021/07/26	6	142.00	18	144.50	146.00	-12	44,447	-0.03%
2021/07/23	25	141.20	11	149.41	139.50	14	45,863	0.03%
2021/07/22	5	144.50	20	144.00	146.50	-15	45,892	-0.03%
2021/07/21	14	140.29	5	144.70	137.50	9	45,871	0.02%
2021/07/20	15	142.07	18	143.25	141.50	-3	46,677	-0.01%
2021/07/19	8	142.56	5	143.30	142.00	3	46,741	0.01%
2021/07/16	1	142.50	10	143.40	143.50	-9	46,909	-0.02%
2021/07/15	37	143.31	22	142.95	143.50	15	46,916	0.03%
2021/07/14	18	141.86	19	142.26	143.00	-1	46,657	0.00%
2021/07/13	20	139.55	8	140.44	136.00	12	46,685	0.03%
2021/07/12	25	141.86	10	142.80	140.50	15	46,350	0.03%
2021/07/09	14	141.14	15	142.87	142.50	-1	45,699	0.00%
2021/07/08	39	143.10	32	143.64	141.00	7	45,170	0.02%
2021/07/07	16	137.19	17.2	138.14	137.00	-1.2	43,617	0.00%
2021/07/06	13	133.31	13	133.73	132.50	0	42,823	0.00%
2021/07/05	10	132.60	17	130.94	132.00	-7	42,622	-0.02%
2021/07/02	5	126.10	7	126.79	126.50	-2	42,212	0.00%
2021/07/01	21	124.00	3	124.00	123.50	18	42,277	0.04%
2021/06/30	48	129.48	22	128.57	129.00	26	42,027	0.06%
2021/06/29	3	128.50	2	129.25	127.50	1	42,316	0.00%
2021/06/28	15	127.57	13	128.50	129.00	2	42,459	0.00%
2021/06/25	10	129.05	6	129.00	127.50	4	43,049	0.01%
2021/06/24	18.2	132.04	12	130.71	131.00	6.2	42,902	0.01%
2021/06/23	59	134.54	35	133.56	132.00	24	42,736	0.06%
2021/06/22	10	136.55	15	137.00	134.50	-5	42,414	-0.01%
2021/06/21	5	131.30	10	131.25	131.00	-5	41,300	-0.01%
2021/06/18	18	134.75	9	135.78	130.00	9	40,949	0.02%
2021/06/17	13	130.77	24	131.46	134.00	-11	40,204	-0.03%
2021/06/16	8	128.13	9	129.28	126.00	-1	39,790	0.00%
2021/06/15	8	126.81	6	126.92	127.00	2	39,540	0.01%
2021/06/11	25	126.20	22	125.82	124.50	3	39,293	0.01%
2021/06/10	29	127.71	29	127.74	129.00	0	38,866	0.00%
2021/06/09	16	127.34	20	128.55	127.00	-4	38,364	-0.01%
2021/06/08	65	129.08	65	129.32	125.50	0	37,625	0.00%
2021/06/07	22	119.91	34	122.03	127.50	-12	35,915	-0.03%
2021/06/04	30	117.90	19	117.84	117.50	11	34,528	0.03%
2021/06/03	11	115.59	33.3	116.86	121.50	-22.3	34,260	-0.07%
2021/06/02	15	113.20	10	112.85	110.50	5	33,571	0.01%
2021/06/01	10	113.50	10	112.65	113.00	0	33,590	0.00%
2021/05/31	13	108.88	19	109.55	112.50	-6	33,698	-0.02%
2021/05/28	8	103.31	14.1	104.25	104.50	-6.1	33,554	-0.02%
2021/05/27	5	101.00	3	102.00	101.00	2	33,888	0.01%
2021/05/26	14	106.21	18	103.94	103.00	-4	34,331	-0.01%
2021/05/25	42.1	104.90	35.1	107.24	105.50	7	35,061	0.02%
2021/05/24	10.1	101.36	16	101.25	103.50	-6	36,108	-0.02%
2021/05/21	8	99.04	23	98.99	100.50	-15	37,302	-0.04%
2021/05/20	23	96.40	5	97.52	94.60	18	37,401	0.05%
2021/05/19	7	98.84	14	98.67	98.10	-7	37,295	-0.02%
2021/05/18	23	98.37	23	98.05	99.70	0	37,232	0.00%
2021/05/17	40	93.71	99	96.19	93.10	-59	37,215	-0.16%
2021/05/14	16	97.32	16.2	98.04	95.00	-0.2	37,677	0.00%
2021/05/13	10	93.72	7	94.44	94.60	3	38,375	0.01%
2021/05/12	4	91.80	6	88.00	91.20	-2	38,151	-0.01%
2021/05/11	1.2	95.93	1	96.30	96.40	0.2	37,916	0.00%
2021/05/10	9	102.50	1	104.50	101.50	8	37,896	0.02%
2021/05/07	12	107.25	9	106.94	106.50	3	37,982	0.01%
2021/05/06	24	104.04	20.2	104.14	106.50	3.8	37,971	0.01%
2021/05/05	3.1	102.74	4	103.00	99.00	-0.9	37,700	0.00%
2021/05/04	32.1	103.30	30	101.70	104.50	2.1	37,873	0.01%
2021/05/03	6	113.00	7	114.14	109.50	-1	37,914	0.00%
2021/04/29	31	116.60	16	116.75	115.00	15	38,351	0.04%
2021/04/28	5	110.80	14	111.75	112.50	-9	36,899	-0.02%
2021/04/27	5	101.50	12	102.21	102.50	-7	36,684	-0.02%
2021/04/26	7	98.73	32	97.83	99.80	-25	36,282	-0.07%
2021/04/23	0	0.00	7	93.49	94.20	-7	35,756	-0.02%
2021/04/22	15	93.67	17	93.90	90.80	-2	36,308	-0.01%
2021/04/21	21	93.20	18	92.82	92.60	3	36,378	0.01%
2021/04/20	4	93.05	6	93.52	93.30	-2	37,309	-0.01%
2021/04/19	1	92.90	11	93.05	93.20	-10	38,595	-0.03%
2021/04/16	2	89.95	12	89.51	90.10	-10	38,726	-0.03%
2021/04/15	14	87.82	8	87.88	87.90	6	39,070	0.02%
2021/04/14	4	86.00	1	86.00	87.50	3	39,642	0.01%
2021/04/13	5	89.62	5	89.30	88.00	0	41,201	0.00%
2021/04/12	9	89.97	4	90.73	89.60	5	42,270	0.01%
2021/04/09	8	92.26	5	91.74	91.70	3	43,353	0.01%
2021/04/08	13	91.84	55	91.25	92.90	-42	43,479	-0.10%
2021/04/07	33	92.30	16.3	92.41	91.40	16.8	43,664	0.04%
2021/04/06	12	93.17	26	93.00	93.10	-14	43,839	-0.03%
2021/04/01	12	92.45	5	92.12	91.60	7	43,770	0.02%
2021/03/31	2	91.60	6	91.67	91.50	-4	43,520	-0.01%
2021/03/30	11	91.81	36	92.70	91.20	-25	43,491	-0.06%
2021/03/29	3	90.07	4	90.25	89.80	-1	43,283	0.00%
2021/03/26	3	89.37	19	89.26	89.90	-16	43,297	-0.04%
2021/03/25	23	87.02	5	88.66	85.90	18	43,389	0.04%
2021/03/24	11	88.42	10	88.62	87.90	1	43,405	0.00%
2021/03/23	16	88.53	9	89.00	88.00	7	44,490	0.02%
2021/03/22	6	87.82	0	0.00	87.70	6	45,900	0.01%
2021/03/19	30	89.55	5	89.60	89.00	25	46,716	0.05%
2021/03/18	6	93.20	15	93.01	92.10	-9	46,643	-0.02%
2021/03/17	1	90.90	0.4	91.00	90.90	0.6	47,115	0.00%
2021/03/16	3	91.03	4.3	91.37	90.70	-1.3	47,263	0.00%
2021/03/15	5	90.46	3	90.37	90.60	2	47,636	0.00%
2021/03/12	25	91.87	3	92.13	91.50	22	47,867	0.05%
2021/03/11	8	91.58	24	91.97	92.90	-16	47,966	-0.03%
2021/03/10	64	88.08	16	89.06	88.70	48	48,491	0.10%
2021/03/09	21	86.99	3	87.27	86.60	18	48,790	0.04%
2021/03/08	9	91.06	4	93.00	90.20	5	48,940	0.01%
2021/03/05	7	91.53	9	92.14	91.20	-2	50,104	0.00%
2021/03/04	10	92.10	12	92.77	92.70	-2	52,442	0.00%
2021/03/03	17.3	92.18	9	91.23	91.80	8.3	53,757	0.02%
2021/03/02	11	97.28	4	97.53	94.30	7	55,577	0.01%
2021/02/26	11	96.93	25	96.97	97.50	-14	56,057	-0.02%
2021/02/25	24	98.06	12	98.88	95.60	12	56,942	0.02%
2021/02/24	47	100.64	26	99.33	97.00	21	57,015	0.04%
2021/02/23	29	100.13	46	99.25	99.60	-17	55,581	-0.03%
2021/02/22	10	95.35	24	95.60	95.40	-14	54,311	-0.03%
2021/02/19	5	91.80	5	92.62	91.60	0	53,977	0.00%
2021/02/18	0	0.00	24	91.46	91.60	-24	54,251	-0.04%
2021/02/17	8	91.43	8.1	91.58	91.60	-0.1	54,421	0.00%
2021/02/05	25.1	87.80	78.1	86.04	89.70	-53	54,179	-0.10%
2021/02/04	75.1	84.54	67	84.11	84.10	8.1	53,694	0.02%
2021/02/03	15	88.12	35	87.40	86.30	-20	53,575	-0.04%
2021/02/02	5	88.16	12	88.25	88.70	-7	54,535	-0.01%
2021/02/01	19	86.11	11	86.79	85.80	8	54,538	0.01%
2021/01/29	1	89.00	0	0.00	86.50	1	55,129	0.00%
2021/01/28	16	88.48	4	89.23	88.10	12	55,493	0.02%
2021/01/27	8	93.05	5	92.74	92.60	3	55,971	0.01%
2021/01/26	9	95.44	7	97.84	94.00	2	56,395	0.00%
2021/01/25	64	97.48	5	99.38	95.70	59	57,058	0.10%
2021/01/22	13	98.88	69	100.73	101.00	-56	57,884	-0.10%
2021/01/21	3	94.13	7	94.81	95.60	-4	59,732	-0.01%
2021/01/20	3	93.43	4	93.85	92.40	-1	61,407	0.00%
2021/01/19	4	96.45	7	96.29	96.40	-3	61,789	0.00%
2021/01/18	37	96.24	3	95.67	95.00	34	61,976	0.05%
2021/01/15	27	99.48	38	98.30	100.00	-11	61,555	-0.02%
2021/01/14	12	97.70	11	97.75	96.70	1	61,284	0.00%
2021/01/13	52	98.93	13	99.78	97.60	39	61,781	0.06%
2021/01/12	43	98.09	65.2	97.02	99.40	-22.2	61,431	-0.04%
2021/01/11	7	94.13	22	92.97	94.90	-15	60,811	-0.02%
2021/01/08	12	91.19	12	90.96	90.20	0	61,011	0.00%
2021/01/07	26	92.60	21	92.91	92.10	5	61,312	0.01%
2021/01/06	86	92.51	18	95.83	91.10	68	61,376	0.11%
2021/01/05	35	92.92	121	92.91	94.30	-86	60,159	-0.14%	大賣/
2021/01/04	43	90.53	62.2	90.69	90.50	-19.2	60,302	-0.03%
2020/12/31	12.2	87.45	28	87.88	87.40	-15.8	60,960	-0.03%
2020/12/30	27	87.02	32	87.23	86.90	-5	61,035	-0.01%
2020/12/29	3	85.90	14	86.43	85.70	-11	61,404	-0.02%
2020/12/28	0	0.00	4	84.30	85.30	-4	61,824	-0.01%
2020/12/25	4	84.55	4	84.35	84.00	0	62,192	0.00%
2020/12/24	24	85.26	5	84.80	84.50	19	63,048	0.03%
2020/12/23	10	83.94	27	85.28	86.20	-17	63,601	-0.03%
2020/12/22	20	83.00	8	84.54	82.10	12	63,628	0.02%
2020/12/21	27	82.82	23	83.96	84.40	4	63,914	0.01%
2020/12/18	19	86.51	15	86.79	85.60	4	63,587	0.01%
2020/12/17	77	87.71	121	88.64	86.00	-44	63,837	-0.07%	大賣/
2020/12/16	115	87.64	115	87.28	86.70	0	63,035	0.00%	大買/大賣/
2020/12/15	19	84.34	61	85.13	85.80	-42	61,831	-0.07%
2020/12/14	1	84.00	7	83.31	83.80	-6	61,512	-0.01%
2020/12/11	26	82.73	14	83.89	81.60	12	61,773	0.02%
2020/12/10	10	82.36	3	82.83	82.20	7	62,338	0.01%
2020/12/09	7	83.26	2	85.20	83.20	5	62,771	0.01%
2020/12/08	14	83.24	11	82.87	84.50	3	62,827	0.00%
2020/12/07	19.2	82.37	11	82.69	82.00	8.2	62,863	0.01%
2020/12/04	39	81.99	18	81.67	81.30	21	62,840	0.03%
2020/12/03	15	83.85	3	84.87	83.70	12	62,580	0.02%
2020/12/02	16	85.51	12	85.78	85.20	4	63,063	0.01%
2020/12/01	49	86.31	22	86.08	84.70	27	63,151	0.04%
2020/11/30	47	91.77	40	91.84	89.90	7	62,581	0.01%
2020/11/27	94	90.57	110	90.82	90.40	-16	60,742	-0.03%	大賣/
2020/11/26	49	87.78	82	87.30	89.60	-33	60,438	-0.05%
2020/11/25	27	82.65	32	83.55	83.10	-5	58,650	-0.01%
2020/11/24	35	82.26	56	82.17	82.00	-21	58,605	-0.04%
2020/11/23	14	77.68	37	78.33	78.70	-23	57,910	-0.04%
2020/11/20	3	75.30	4	75.18	75.70	-1	57,502	0.00%
2020/11/19	20	75.06	15	75.18	74.90	5	58,172	0.01%
2020/11/18	42	75.06	4	75.25	75.50	38	59,352	0.06%
2020/11/17	8	75.56	37	75.19	74.60	-29	61,134	-0.05%
2020/11/16	13	74.54	16	74.51	74.60	-3	62,521	0.00%
2020/11/13	21	73.62	19	73.51	74.10	2	63,706	0.00%
2020/11/12	24	74.42	13	73.87	72.60	11	64,521	0.02%
2020/11/11	41	73.71	44	73.78	74.30	-3	65,185	0.00%
2020/11/10	32	70.60	53	71.45	71.50	-21	66,517	-0.03%
2020/11/09	20	69.76	8	69.73	69.50	12	69,019	0.02%
2020/11/06	26	70.02	29	69.91	68.80	-3	71,463	0.00%
2020/11/05	26	69.07	28	68.90	68.80	-2	72,740	0.00%
2020/11/04	48	67.24	57	67.82	68.80	-9	72,944	-0.01%
2020/11/03	23	66.20	28	66.48	66.30	-5	72,802	-0.01%
2020/11/02	54	66.61	43	65.79	65.20	11	73,546	0.01%
2020/10/30	39	68.41	39	69.00	68.20	0	74,091	0.00%
2020/10/29	45	68.58	20	69.38	67.90	25	73,573	0.03%
2020/10/28	55	76.76	28	75.42	74.90	27	71,088	0.04%
2020/10/27	31	82.99	4	82.88	81.60	27	70,088	0.04%
2020/10/26	24	84.16	15	84.97	85.40	9	70,887	0.01%
2020/10/23	25	85.68	7	86.30	85.10	18	71,376	0.03%
2020/10/22	18	86.35	17	86.29	87.30	1	72,429	0.00%
2020/10/21	48	87.42	39	87.42	86.40	9	72,400	0.01%
2020/10/20	26	86.08	23	86.59	88.00	3	71,906	0.00%
2020/10/19	30	86.41	37	86.21	85.50	-7	71,528	-0.01%
2020/10/16	31	86.65	52	85.81	83.70	-21	71,336	-0.03%
2020/10/15	51	86.52	37	86.79	85.50	14	71,712	0.02%
2020/10/14	37	85.71	26	86.26	85.60	11	71,470	0.02%
2020/10/13	27	84.50	41	85.10	85.50	-14	71,194	-0.02%
2020/10/12	66	85.20	60	86.06	85.20	6	70,769	0.01%
2020/10/08	85	83.00	89	82.90	84.80	-4	69,865	-0.01%
2020/10/07	12	78.60	27	78.83	79.00	-15	68,398	-0.02%
2020/10/06	19	78.29	27	78.51	77.70	-8	68,258	-0.01%
2020/10/05	18	76.08	29	76.98	78.20	-11	67,908	-0.02%
2020/09/30	17	74.09	17	74.06	74.40	0	67,513	0.00%
2020/09/29	58	76.31	41	75.61	74.10	17	67,447	0.03%
2020/09/28	47	76.28	61	76.61	77.50	-14	67,495	-0.02%
2020/09/25	19	73.55	39	73.68	72.50	-20	68,043	-0.03%
2020/09/24	23	74.90	11	75.26	73.80	12	68,601	0.02%
2020/09/23	20	77.82	22	77.99	77.30	-2	68,536	0.00%
2020/09/22	48	78.04	44	77.93	77.40	4	69,533	0.01%
2020/09/21	28	78.05	25	78.50	78.90	3	70,822	0.00%
2020/09/18	44	78.83	13	79.04	78.20	31	70,780	0.04%
2020/09/17	51	79.25	56	78.88	80.20	-5	71,756	-0.01%
2020/09/16	11	77.71	24	78.08	77.90	-13	71,586	-0.02%
2020/09/15	64	76.84	82	77.45	76.30	-18	71,361	-0.03%
2020/09/14	14	75.51	20	74.74	76.00	-6	70,461	-0.01%
2020/09/11	11	72.36	13	71.88	72.30	-2	70,578	0.00%
2020/09/10	27	73.12	5	72.92	72.90	22	70,539	0.03%
2020/09/09	10	73.36	7	73.34	73.90	3	70,631	0.00%
2020/09/08	8	73.54	15	73.95	73.20	-7	70,710	-0.01%
2020/09/07	39	73.34	25	73.46	72.10	14	70,942	0.02%
2020/09/04	55	76.03	9	76.30	75.70	46	71,624	0.06%
2020/09/03	19	78.71	29	78.94	78.60	-10	72,189	-0.01%
2020/09/02	24	77.08	12	77.01	76.80	12	71,634	0.02%
2020/09/01	75	74.90	89	75.41	77.40	-14	71,278	-0.02%
2020/08/31	44	74.71	30	74.52	73.60	14	70,230	0.02%
2020/08/28	31	75.42	27	75.75	74.50	4	70,159	0.01%
2020/08/27	28	78.50	25	80.18	77.30	3	69,615	0.00%
2020/08/26	43	79.40	46	79.47	79.60	-3	70,441	0.00%
2020/08/25	70	79.55	75	79.75	78.70	-5	71,019	-0.01%
2020/08/24	85	78.31	73	78.19	79.20	12	70,251	0.02%
2020/08/21	50	81.53	99	81.24	80.60	-49	69,177	-0.07%
2020/08/20	56	81.20	12	85.98	79.70	44	67,258	0.07%
2020/08/19	51	87.43	72	87.37	88.50	-21	65,728	-0.03%
2020/08/18	55	84.47	51	84.17	84.10	4	64,433	0.01%
2020/08/17	18	84.14	23.5	83.71	83.00	-5.5	63,683	-0.01%
2020/08/14	93	84.16	89	83.44	85.00	4	62,732	0.01%
2020/08/13	73	87.86	86	88.35	80.60	-13	60,857	-0.02%
2020/08/12	69	85.87	70	86.37	89.00	-1	58,690	0.00%
2020/08/11	86	80.20	48	79.51	81.60	38	56,951	0.07%
2020/08/10	46	76.82	38	76.65	76.00	8	55,194	0.01%
2020/08/07	21	75.40	17	75.55	75.50	4	54,697	0.01%
2020/08/06	50	75.14	24	75.65	76.10	26	54,167	0.05%
2020/08/05	25	71.44	26	72.07	73.70	-1	52,876	0.00%
2020/08/04	67	66.90	81	66.80	67.00	-14	51,476	-0.03%
2020/08/03	9	63.92	16	64.29	63.40	-7	51,017	-0.01%
2020/07/31	126	64.26	86	63.56	64.30	40	51,372	0.08%	大買/
2020/07/30	42	62.90	66	61.54	62.90	-24	50,629	-0.05%
2020/07/29	14	58.68	4	58.98	59.00	10	49,351	0.02%
2020/07/28	70	59.13	110	58.53	59.40	-40	48,793	-0.08%	大賣/
2020/07/27	23	56.40	35	56.79	56.50	-12	48,176	-0.02%
2020/07/24	45	54.97	23	55.14	54.70	22	49,017	0.04%
2020/07/23	21	56.69	4	56.60	56.30	17	49,234	0.03%
2020/07/22	28	56.45	59	56.40	56.50	-31	49,184	-0.06%
2020/07/21	48	56.05	118	56.09	56.60	-70	48,638	-0.14%	大賣/
2020/07/20	21	52.21	48	52.44	53.40	-27	47,666	-0.06%
2020/07/17	17	51.34	1	50.80	50.80	16	47,414	0.03%
2020/07/16	59	52.19	25	52.38	52.40	34	47,493	0.07%
2020/07/15	13	53.47	87	53.68	51.80	-74	47,550	-0.16%
2020/07/14	94	53.87	10	53.33	52.20	84	47,732	0.18%
2020/07/13	34	54.51	4.9	54.16	53.90	29.1	47,803	0.06%
2020/07/10	15	54.71	16	55.23	54.40	-1	48,323	0.00%
2020/07/09	25	56.46	16	56.83	56.50	9	48,738	0.02%
2020/07/08	6	56.22	1	57.00	56.30	5	49,117	0.01%
2020/07/07	20	56.03	29	56.36	55.90	-9	48,970	-0.02%
2020/07/06	10	56.63	18	56.88	57.30	-8	48,832	-0.02%
2020/07/03	22	51.74	46	51.54	53.50	-24	48,232	-0.05%
2020/07/02	8	50.46	32	50.11	50.80	-24	47,947	-0.05%
2020/07/01	60	50.45	56	49.97	49.45	4	47,983	0.01%
2020/06/30	34	49.64	91	50.02	50.10	-57	47,110	-0.12%
2020/06/29	5	46.51	8	46.63	46.30	-3	46,253	-0.01%
2020/06/24	42	46.98	25	47.19	47.00	17	46,104	0.04%
2020/06/23	41	46.18	19	46.16	46.10	22	45,327	0.05%
2020/06/22	3	45.87	13	45.95	45.85	-10	45,315	-0.02%
2020/06/19	21	45.54	28	45.75	45.95	-7	45,664	-0.02%
2020/06/18	44	45.62	8	45.86	45.75	36	45,725	0.08%
2020/06/17	4	45.38	16	45.20	45.00	-12	45,501	-0.03%
2020/06/16	23	45.01	37	45.47	45.00	-14	45,354	-0.03%
2020/06/15	14	44.88	35	44.47	44.00	-21	45,893	-0.05%
2020/06/12	45	44.96	43	44.96	44.80	2	45,967	0.00%
2020/06/11	45	45.86	57	45.68	44.65	-12	45,829	-0.03%
2020/06/10	47	45.15	29	44.81	45.20	18	44,609	0.04%
2020/06/09	11	43.59	3	43.37	43.30	8	43,921	0.02%
2020/06/08	9	44.21	4	44.28	43.85	5	44,642	0.01%
2020/06/05	34	45.12	18	44.88	44.80	16	44,671	0.04%
2020/06/04	12	44.58	46	44.47	44.80	-34	44,895	-0.08%
2020/06/03	39	43.62	20	43.60	43.80	19	44,819	0.04%
2020/06/02	55	44.86	25	44.62	43.40	30	44,441	0.07%
2020/06/01	32	43.14	61	42.66	44.10	-29	43,713	-0.07%
2020/05/29	6	40.07	5	40.64	40.10	1	42,868	0.00%
2020/05/28	18	40.51	34	40.96	40.40	-16	43,321	-0.04%
2020/05/27	7	40.29	12	40.20	39.90	-5	43,190	-0.01%
2020/05/26	5	40.45	3	40.13	40.00	2	43,422	0.00%
2020/05/25	13	39.44	11	38.82	39.40	2	43,314	0.00%
2020/05/22	36	39.63	31	39.52	39.15	5	43,210	0.01%
2020/05/21	17	40.72	10	40.51	40.75	7	42,963	0.02%
2020/05/20	31	39.58	34	39.65	39.60	-3	42,730	-0.01%
2020/05/19	39	38.36	57	39.01	39.10	-18	42,249	-0.04%
2020/05/18	53	39.94	16	39.76	39.55	37	40,794	0.09%
2020/05/15	30	42.65	30	43.56	43.90	0	39,772	0.00%
2020/05/14	15	43.43	70	43.81	42.80	-55	39,458	-0.14%
2020/05/13	15	44.85	18	44.71	44.70	-3	39,414	-0.01%
2020/05/12	8	44.94	26	45.15	45.00	-18	39,518	-0.05%
2020/05/11	45	45.20	2	45.30	44.95	43	40,066	0.11%
2020/05/08	4	44.93	13	45.06	44.70	-9	39,944	-0.02%
2020/05/07	4	44.01	14	44.35	44.30	-10	39,895	-0.03%
2020/05/06	11	42.83	14	42.99	43.05	-3	39,295	-0.01%
2020/05/05	13	43.57	11	42.59	42.50	2	39,282	0.01%
2020/05/04	6	42.59	16	42.47	43.00	-10	39,354	-0.03%
2020/04/30	11	42.70	11	42.91	42.85	0	39,758	0.00%
2020/04/29	17	40.99	31	41.08	42.00	-14	39,510	-0.04%
2020/04/28	27	38.97	31	39.37	39.45	-4	38,831	-0.01%
2020/04/27	7	38.39	12	38.28	38.30	-5	38,629	-0.01%
2020/04/24	1	37.40	5	37.65	37.45	-4	38,706	-0.01%
2020/04/23	2	37.65	6	37.64	37.60	-4	38,911	-0.01%
2020/04/22	7	36.25	1	37.05	37.45	6	39,313	0.02%
2020/04/21	33	37.25	9	37.22	36.65	24	39,455	0.06%
2020/04/20	10	38.03	0	0.00	38.10	10	40,149	0.02%
2020/04/17	19	38.33	5	38.62	38.10	14	40,384	0.03%
2020/04/16	18	37.99	25	38.16	38.10	-7	40,082	-0.02%
2020/04/15	68	39.01	104	38.38	37.40	-36	39,668	-0.09%	大賣/
2020/04/14	23	37.60	72	37.41	38.15	-49	38,970	-0.13%
2020/04/13	29	36.13	15	36.12	35.55	14	38,277	0.04%
2020/04/10	34	34.64	2	34.45	35.00	32	37,686	0.08%
2020/04/09	19	34.69	1	35.45	34.70	18	37,724	0.05%
2020/04/08	12	33.70	14	33.80	34.00	-2	37,357	-0.01%
2020/04/07	20	33.12	15	33.09	33.15	5	36,620	0.01%
2020/04/06	6	31.28	5	31.21	31.35	1	35,705	0.00%
2020/04/01	6	31.81	6	31.86	31.70	0	35,234	0.00%
2020/03/31	32	32.19	16	32.48	32.00	16	35,038	0.05%
2020/03/30	2	30.90	3	30.73	30.90	-1	34,207	0.00%
2020/03/27	8	31.24	3	31.13	30.25	5	34,448	0.01%
2020/03/26	19	31.19	26	30.93	31.00	-7	34,488	-0.02%
2020/03/25	13	30.75	18	31.25	31.10	-5	34,099	-0.01%
2020/03/24	15	28.67	8	28.67	28.60	7	33,725	0.02%
2020/03/23	90	26.92	4	26.98	27.05	86	33,364	0.26%
2020/03/20	1	26.80	0	0.00	27.05	1	33,143	0.00%
2020/03/19	2	26.30	3	26.10	24.60	-1	33,038	0.00%
2020/03/18	9	27.26	3	27.40	26.20	6	32,226	0.02%
2020/03/17	10	27.18	23	26.74	26.50	-13	31,953	-0.04%
2020/03/16	14	31.09	25	28.85	28.40	-11	31,401	-0.04%
2020/03/13	7	30.40	14	30.36	31.45	-7	31,149	-0.02%
2020/03/12	56	34.45	42	34.24	33.70	14	30,591	0.05%
2020/03/11	8	38.36	18	38.83	37.40	-10	29,728	-0.03%
2020/03/10	27	38.58	3	38.38	38.95	24	29,350	0.08%
2020/03/09	16	40.27	13	40.48	39.50	3	28,782	0.01%
2020/03/06	10	41.60	10	41.90	41.60	0	28,629	0.00%
2020/03/05	6	42.74	6	42.17	41.90	0	29,206	0.00%
2020/03/04	0	0.00	10	41.64	41.40	-10	28,573	-0.03%
2020/03/03	22	41.41	26	41.10	41.45	-4	28,765	-0.01%
2020/03/02	20	39.28	4	39.13	39.25	16	28,375	0.06%
2020/02/27	1	39.85	1	39.50	40.00	0	28,339	0.00%
2020/02/26	6	41.66	3	42.25	41.25	3	28,229	0.01%
2020/02/25	2	42.20	14	41.99	41.75	-12	28,242	-0.04%
2020/02/24	0	0.00	1	42.15	42.45	-1	28,228	0.00%
2020/02/21	6	42.11	3	42.17	41.70	3	28,350	0.01%
2020/02/20	5	42.47	5	42.30	42.00	0	28,511	0.00%
2020/02/19	1	41.95	2	41.65	41.75	-1	28,704	0.00%
2020/02/18	4	41.18	3	41.10	41.10	1	29,215	0.00%
2020/02/17	2	41.75	2	41.65	41.35	0	29,396	0.00%
2020/02/14	15	42.20	9	41.82	41.50	6	29,899	0.02%
2020/02/13	12	42.45	12	42.40	42.05	0	30,681	0.00%
2020/02/12	18	41.64	16	41.93	42.85	2	31,059	0.01%
2020/02/11	37	39.94	41	40.28	40.30	-4	30,346	-0.01%
2020/02/10	7	38.29	8	38.46	39.85	-1	30,380	0.00%
2020/02/07	6	39.33	3	39.35	38.90	3	30,561	0.01%
2020/02/06	9	39.76	11	40.08	40.20	-2	30,529	-0.01%
2020/02/05	14	39.70	8	39.58	39.15	6	30,330	0.02%
2020/02/04	16	38.01	21	38.29	40.25	-5	29,924	-0.02%
2020/02/03	1	35.50	2	36.30	36.75	-1	29,326	0.00%
2020/01/31	14	38.83	21	39.10	38.65	-7	29,221	-0.02%
2020/01/30	3	40.48	0	0.00	40.35	3	28,739	0.01%
2020/01/20	4	44.19	15	44.59	44.80	-11	28,516	-0.04%
2020/01/17	17	43.94	3	43.85	43.25	14	28,408	0.05%
2020/01/16	13	44.05	0	0.00	43.60	13	28,750	0.05%
2020/01/15	13	44.88	0	0.00	44.75	13	28,458	0.05%
2020/01/14	22	45.13	43	45.40	45.40	-21	29,106	-0.07%
2020/01/13	12	43.17	15	43.67	43.90	-3	28,019	-0.01%
2020/01/10	0	0.00	3	42.02	42.40	-3	27,883	-0.01%
2020/01/09	6	41.40	3	40.98	41.05	3	28,095	0.01%
2020/01/08	5	40.60	0	0.00	40.45	5	28,732	0.02%
2020/01/07	3	41.70	3	41.33	41.30	0	29,020	0.00%
2020/01/06	6	41.03	0	0.00	41.35	6	29,488	0.02%
2020/01/03	23	43.77	25	42.59	42.50	-2	29,657	-0.01%
2020/01/02	27	43.26	58	43.58	43.60	-31	29,556	-0.10%
2019/12/31	1	41.95	0	0.00	42.00	1	29,407	0.00%
2019/12/30	2	41.80	8	41.73	41.80	-6	29,720	-0.02%
2019/12/27	18	41.64	16	41.46	41.65	2	29,875	0.01%
2019/12/26	6	41.09	1	41.35	41.10	5	30,009	0.02%
2019/12/25	3	41.50	24	41.78	41.50	-21	30,110	-0.07%
2019/12/24	36	41.93	11	41.67	42.25	25	30,221	0.08%
2019/12/23	18	41.99	0	0.00	41.50	18	29,838	0.06%
2019/12/20	4	43.85	5	44.10	44.10	-1	29,535	0.00%
2019/12/19	9	44.19	0	0.00	43.90	9	29,698	0.03%
2019/12/18	4	44.80	0	0.00	44.80	4	29,918	0.01%
2019/12/17	17	45.96	13	45.88	45.75	4	30,235	0.01%
2019/12/16	3	45.20	7	45.24	45.40	-4	30,282	-0.01%
2019/12/13	4	44.30	4	44.43	44.30	0	30,577	0.00%
2019/12/12	13	44.83	10	44.82	44.75	3	30,970	0.01%
2019/12/11	2	43.85	0	0.00	43.90	2	31,881	0.01%
2019/12/10	8	43.79	2	43.60	44.00	6	32,413	0.02%
2019/12/09	12	44.53	5	44.50	44.35	7	32,396	0.02%
2019/12/06	7	44.84	9	45.24	44.75	-2	33,039	-0.01%
2019/12/05	27	44.60	31	44.69	44.60	-4	33,533	-0.01%
2019/12/04	5	44.36	9	44.77	44.20	-4	34,215	-0.01%
2019/12/03	4	44.43	4	44.39	44.80	0	36,255	0.00%
2019/12/02	19	44.15	10	44.40	44.15	9	36,548	0.02%
2019/11/29	23	46.32	0	0.00	46.15	23	37,032	0.06%
2019/11/28	6	47.67	3	47.78	47.00	3	36,977	0.01%
2019/11/27	14	47.00	15	47.00	47.00	-1	36,689	0.00%
2019/11/26	10	46.84	6	46.52	46.35	4	36,692	0.01%
2019/11/25	24	46.78	10	46.40	46.35	14	36,504	0.04%
2019/11/22	7	47.39	19	47.19	47.00	-12	36,500	-0.03%
2019/11/21	8	48.05	5	48.06	48.00	3	36,640	0.01%
2019/11/20	22	48.65	15	48.44	48.80	7	37,003	0.02%
2019/11/19	2	48.75	2	49.00	48.55	0	37,762	0.00%
2019/11/18	3	49.52	3	49.80	49.65	0	37,745	0.00%
2019/11/15	5	49.58	5	49.64	48.50	0	37,910	0.00%
2019/11/14	6	48.38	6	48.26	48.10	0	37,402	0.00%
2019/11/13	43	48.37	2	48.20	48.30	41	37,744	0.11%
2019/11/12	41	49.14	45	48.90	50.00	-4	38,117	-0.01%
2019/11/11	46	47.40	55	47.57	47.10	-9	38,339	-0.02%
2019/11/08	12	45.98	13	46.06	46.00	-1	37,832	0.00%
2019/11/07	2	45.88	3	45.53	45.90	-1	38,154	0.00%
2019/11/06	19	45.74	6	46.73	45.20	13	38,583	0.03%
2019/11/05	24	47.74	32	48.04	47.50	-8	38,615	-0.02%
2019/11/04	12	47.86	2	47.65	47.40	10	39,116	0.03%
2019/11/01	5	47.01	3	47.17	47.20	2	39,316	0.01%
2019/10/31	1	48.05	2	47.55	47.15	-1	40,213	0.00%
2019/10/30	8	47.88	17	47.98	48.25	-9	40,268	-0.02%
2019/10/29	7	46.90	4	46.73	46.90	3	40,202	0.01%
2019/10/28	3	47.72	0	0.00	47.50	3	40,359	0.01%
2019/10/25	15	48.20	15	48.29	48.20	0	40,460	0.00%
2019/10/24	22	48.52	19.8	48.66	48.15	2.3	40,493	0.01%
2019/10/23	18	48.22	19	48.34	48.25	-1	40,302	0.00%
2019/10/22	13	47.29	35	48.04	48.25	-22	40,503	-0.05%
2019/10/21	2	45.90	0	0.00	45.85	2	40,114	0.00%
2019/10/18	6	46.34	4	46.69	46.20	2	40,718	0.00%
2019/10/17	58	47.38	35	47.13	47.00	23	42,029	0.05%
2019/10/16	24	47.61	35	47.69	47.80	-11	43,605	-0.03%
2019/10/15	19	46.46	21	46.63	46.55	-2	43,671	0.00%
2019/10/14	30	46.48	39	45.52	46.35	-9	43,508	-0.02%
2019/10/09	11	44.00	11	43.81	43.10	0	43,186	0.00%
2019/10/08	5	46.24	4	46.18	45.60	1	43,288	0.00%
2019/10/07	11	46.23	10	46.37	46.40	1	43,819	0.00%
2019/10/04	18	45.58	16	45.92	45.30	2	44,048	0.00%
2019/10/03	6	45.15	6	44.42	45.15	0	44,257	0.00%
2019/10/02	6	44.80	7	44.29	44.80	-1	44,342	0.00%
2019/10/01	3	44.10	2	44.03	44.20	1	44,433	0.00%
2019/09/27	4	43.76	0	0.00	43.65	4	44,569	0.01%
2019/09/26	1	45.75	1	46.05	45.20	0	44,804	0.00%
2019/09/25	10	45.62	2	45.10	45.50	8	45,212	0.02%
2019/09/24	6	47.20	9	47.37	46.65	-3	45,998	-0.01%
2019/09/23	19	47.77	18	47.62	47.65	1	46,264	0.00%
2019/09/20	24	45.99	21	46.12	46.50	3	46,602	0.01%
2019/09/19	7	46.39	9	46.60	46.50	-2	46,573	0.00%
2019/09/18	22	46.34	21	46.60	46.30	1	46,481	0.00%
2019/09/17	21	46.06	25	46.66	46.10	-4	46,224	-0.01%
2019/09/16	29	46.44	30	45.94	46.80	-1	46,336	0.00%
2019/09/12	14	44.63	12	44.49	44.95	2	46,632	0.00%
2019/09/11	4	43.38	2	43.48	43.25	2	47,238	0.00%
2019/09/10	2	43.03	3	43.45	43.05	-1	47,453	0.00%
2019/09/09	13	44.28	19	43.87	44.80	-6	47,335	-0.01%
2019/09/06	10	44.41	9	45.15	43.85	1	47,198	0.00%
2019/09/05	49	44.43	66	43.80	44.65	-17	46,991	-0.04%
2019/09/04	16	40.95	24	40.93	41.25	-8	45,506	-0.02%
2019/09/03	45	40.95	41	41.33	39.80	4	46,523	0.01%
2019/09/02	3	39.92	1	40.15	40.00	2	46,195	0.00%
2019/08/30	7	39.69	8	39.73	39.05	-1	46,240	0.00%
2019/08/29	4	39.35	6	39.38	39.05	-2	46,775	0.00%
2019/08/27	5	38.96	1	38.55	38.55	4	47,307	0.01%
2019/08/26	10	39.02	19	39.04	38.80	-9	47,564	-0.02%
2019/08/23	17	40.85	10	40.98	40.65	7	47,781	0.01%
2019/08/22	14	40.87	17	40.91	41.10	-3	47,682	-0.01%
2019/08/21	6	39.71	7	39.80	39.55	-1	46,899	0.00%
2019/08/20	13	40.17	39	40.25	39.90	-26	47,010	-0.06%
2019/08/19	22	39.53	13	39.72	39.70	9	47,277	0.02%
2019/08/16	4	39.68	7	40.66	39.25	-3	48,111	-0.01%
2019/08/15	19	39.49	20	39.58	39.85	-1	48,224	0.00%
2019/08/14	27	39.47	35	39.58	39.00	-8	47,799	-0.02%
2019/08/13	8	37.32	3	37.60	37.10	5	47,419	0.01%
2019/08/12	5	38.00	5	38.13	38.05	0	48,458	0.00%
2019/08/08	21	37.78	45	37.96	38.15	-24	49,224	-0.05%
2019/08/07	129	36.62	112	36.78	36.35	17	49,545	0.03%	大買/大賣/
2019/08/06	29	35.47	26	35.35	35.75	3	49,334	0.01%
2019/08/05	14	36.81	7	36.69	35.90	7	49,294	0.01%
2019/08/02	21	36.02	6	35.45	36.65	15	49,868	0.03%
2019/08/01	11	37.43	8	37.41	37.25	3	49,421	0.01%
2019/07/31	3	38.27	5	37.98	38.00	-2	49,781	0.00%
2019/07/30	52	38.55	50	38.90	38.70	2	49,785	0.00%
2019/07/29	6	40.59	0	0.00	40.20	6	50,021	0.01%
2019/07/26	1	41.10	8	41.14	41.15	-7	50,057	-0.01%
2019/07/25	2	40.83	14	40.43	40.60	-12	50,000	-0.02%
2019/07/24	62	40.29	58	39.77	39.50	4	50,101	0.01%
2019/07/23	109	40.75	75	41.07	40.20	34	50,660	0.07%	大買/
2019/07/22	119	41.25	147	41.31	41.75	-28	50,543	-0.06%	大買/大賣/
2019/07/19	7	41.35	8	41.01	40.60	-1	50,467	0.00%
2019/07/18	107	39.54	238	38.81	39.50	-131	49,616	-0.26%	大買/大賣/鉅額交易
2019/07/17	338	37.85	235	37.43	37.15	103	48,002	0.21%	大買/大賣/鉅額交易
2019/07/16	6	37.48	3	37.33	36.85	3	47,536	0.01%
2019/07/15	2	36.95	3	37.08	37.20	-1	48,060	0.00%
2019/07/12	37	37.43	20	37.39	36.70	17	48,068	0.04%
2019/07/11	109	37.53	169	36.99	37.50	-60	47,836	-0.13%	大買/大賣/
2019/07/10	58	36.12	14	36.03	35.80	44	47,672	0.09%
2019/07/09	14	35.57	5	36.65	35.30	9	47,496	0.02%
2019/07/08	6	37.10	2	37.23	37.15	4	47,678	0.01%
2019/07/05	3	37.42	3	37.52	37.45	0	48,388	0.00%
2019/07/04	14	37.33	10	37.50	37.30	4	49,413	0.01%
2019/07/03	12	37.40	8	37.68	37.20	4	50,337	0.01%
2019/07/02	30	38.60	33	38.65	38.50	-3	51,725	-0.01%
2019/07/01	8	37.99	108	38.42	38.75	-100	52,740	-0.19%	大賣/
2019/06/28	112	35.86	66	35.70	35.25	46	52,305	0.09%	大買/
2019/06/27	35	35.32	43	35.15	35.50	-8	53,133	-0.02%
2019/06/26	2	34.40	2	34.35	34.50	0	53,161	0.00%
2019/06/25	8	34.18	4	34.39	34.00	4	53,193	0.01%
2019/06/24	5	34.33	2	34.25	34.60	3	53,604	0.01%
2019/06/21	16	35.17	14	35.38	34.55	2	54,627	0.00%
2019/06/20	103	35.29	115	35.38	35.40	-12	54,301	-0.02%	大買/大賣/
2019/06/19	53	34.04	60	33.31	34.75	-7	53,334	-0.01%
2019/06/18	5	31.61	5	31.43	31.60	0	52,857	0.00%
2019/06/17	31	32.35	1	32.20	32.00	30	53,956	0.06%
2019/06/14	14	32.61	12	32.16	31.80	2	54,160	0.00%
2019/06/13	23	32.91	22	32.86	32.60	1	54,797	0.00%
2019/06/12	14	33.35	21	33.21	32.95	-7	54,846	-0.01%
2019/06/11	36	32.37	38	32.46	33.50	-2	54,597	0.00%
2019/06/10	19	30.64	24	29.98	31.00	-5	53,189	-0.01%
2019/06/06	10	28.58	3	28.75	28.65	7	52,550	0.01%
2019/06/05	24	29.97	31	29.99	28.70	-7	52,461	-0.01%
2019/06/04	8	29.42	12	29.45	29.45	-4	52,060	-0.01%
2019/06/03	11	28.85	2	29.40	28.70	9	52,433	0.02%
2019/05/31	23	29.55	29	29.27	29.95	-6	52,430	-0.01%
2019/05/30	16	28.68	19	28.84	28.60	-3	52,743	-0.01%
2019/05/29	5	27.76	4	28.21	28.65	1	52,975	0.00%
2019/05/28	19	28.12	18	28.32	28.00	1	52,718	0.00%
2019/05/27	25	28.41	13	28.42	28.15	12	52,957	0.02%
2019/05/24	21	28.70	18	28.74	28.00	3	52,971	0.01%
2019/05/23	14	28.79	9	28.93	28.30	5	52,209	0.01%
2019/05/22	9	31.12	8	31.68	30.45	1	51,339	0.00%
2019/05/21	30	30.70	11	30.48	31.15	19	50,851	0.04%
2019/05/20	19	30.81	29	30.85	30.45	-10	50,485	-0.02%
2019/05/17	15	33.56	8	33.69	31.60	7	49,911	0.01%
2019/05/16	22	36.33	23	36.71	34.70	-1	48,884	0.00%
2019/05/15	65	36.88	82	36.46	37.50	-17	48,004	-0.04%
2019/05/14	7	35.24	14	35.35	35.00	-7	47,407	-0.01%
2019/05/13	32	35.33	39	35.23	35.80	-7	47,291	-0.01%
2019/05/10	44	34.89	38	34.97	34.40	6	47,036	0.01%
2019/05/09	19	35.11	23	35.73	33.80	-4	46,479	-0.01%
2019/05/08	11	35.25	11	34.21	35.60	0	46,563	0.00%
2019/05/07	22	34.36	17	34.58	34.55	5	46,466	0.01%
2019/05/06	6	32.82	10	32.45	33.05	-4	46,278	-0.01%
2019/05/03	35	34.77	37	34.83	34.80	-2	46,117	0.00%
2019/05/02	14	34.26	11	34.28	34.40	3	46,079	0.01%
2019/04/30	11	33.84	20	33.91	34.45	-9	46,322	-0.02%
2019/04/29	39	33.01	25	32.88	32.50	14	45,976	0.03%
2019/04/26	21	36.28	7	36.81	36.05	14	45,347	0.03%
2019/04/25	24	37.53	16	37.58	37.95	8	44,961	0.02%
2019/04/24	50	37.84	90	37.15	37.95	-40	44,559	-0.09%
2019/04/23	44	36.41	13	36.98	36.25	31	44,060	0.07%
2019/04/22	9	37.55	9	38.25	37.60	0	44,178	0.00%
2019/04/19	14	37.52	7	38.41	37.60	7	44,972	0.02%
2019/04/18	5	38.02	4	37.51	37.00	1	44,786	0.00%
2019/04/17	5	37.99	15	37.60	37.55	-10	46,337	-0.02%
2019/04/16	5	37.89	3	38.40	37.25	2	46,299	0.00%
2019/04/15	10	37.04	8	36.93	37.10	2	46,543	0.00%
2019/04/12	16	37.20	12	36.96	36.70	4	47,031	0.01%
2019/04/11	54	36.58	63	37.00	36.25	-9	47,585	-0.02%
2019/04/10	22	36.55	10	36.57	36.00	12	47,233	0.03%
2019/04/09	11	37.15	18	38.59	36.35	-7	46,493	-0.02%
2019/04/08	35	38.38	28	37.43	39.25	7	46,201	0.02%
2019/04/03	25	35.51	45	34.38	36.05	-20	44,730	-0.04%
2019/04/02	30	32.92	33	32.63	32.95	-3	43,720	-0.01%
2019/04/01	15	32.10	29	31.21	32.30	-14	43,301	-0.03%
2019/03/29	43	29.47	31	30.21	29.60	12	41,989	0.03%
2019/03/28	3	29.35	3	29.47	29.90	0	41,685	0.00%
2019/03/27	3	29.33	5	29.45	29.65	-2	42,032	0.00%
2019/03/26	14	30.59	19	30.49	28.80	-5	42,145	-0.01%
2019/03/25	4	30.08	4	29.68	30.30	0	41,759	0.00%
2019/03/22	21	29.90	56	29.87	29.85	-35	42,580	-0.08%
2019/03/21	30	30.01	4	30.03	30.15	26	43,142	0.06%
2019/03/20	29	28.86	29	29.29	29.20	0	43,479	0.00%
2019/03/19	0	0.00	10	28.05	27.80	-10	43,091	-0.02%
2019/03/18	9	27.09	23	27.14	28.45	-14	43,621	-0.03%
2019/03/15	11	26.25	7	26.34	25.90	4	44,889	0.01%
2019/03/14	4	25.46	18	25.31	25.45	-14	45,411	-0.03%
2019/03/13	20	24.99	1	25.10	24.90	19	45,916	0.04%
2019/03/12	4	24.88	4	24.80	24.80	0	46,127	0.00%
2019/03/11	8	24.53	0	0.00	24.40	8	46,637	0.02%
2019/03/08	1	24.70	12	24.78	24.90	-11	47,477	-0.02%
2019/03/07	20	25.29	21	25.14	25.25	-1	48,383	0.00%
2019/03/06	3	24.78	22	24.42	24.65	-19	48,546	-0.04%
2019/03/05	40	24.93	5	25.60	24.60	35	48,447	0.07%
2019/03/04	5	25.40	9	25.04	26.25	-4	48,144	-0.01%
2019/02/27	16	24.30	1	24.40	24.10	15	47,438	0.03%
2019/02/26	5	24.69	15	24.70	24.25	-10	47,534	-0.02%
2019/02/25	2	24.35	4	24.41	24.55	-2	47,565	0.00%
2019/02/22	0	0.00	0	23.20	23.15	0	47,565	0.00%
2019/02/21	11	23.30	0	0.00	23.45	11	47,940	0.02%
2019/02/20	2	23.55	5	23.55	23.45	-3	48,306	-0.01%
2019/02/18	4	24.76	6	24.41	23.70	-2	51,142	0.00%
2019/02/15	1	24.25	6	23.98	24.20	-5	51,091	-0.01%
2019/02/14	3	24.37	11	24.33	24.20	-8	51,262	-0.02%
2019/02/13	8	24.07	34	24.09	24.10	-26	51,254	-0.05%
2019/02/12	16	23.93	30	23.68	23.50	-14	50,880	-0.03%
2019/02/11	10	23.21	8	23.04	23.25	2	50,453	0.00%
2019/01/30	0	0.00	22	22.92	22.50	-22	50,157	-0.04%
2019/01/29	11	22.71	9	22.71	22.85	2	49,844	0.00%
2019/01/28	7	22.55	4	22.70	22.35	3	49,256	0.01%
2019/01/25	3	21.85	0	0.00	21.70	3	48,865	0.01%
2019/01/24	53	21.58	53	21.55	21.60	0	48,687	0.00%
2019/01/23	70	21.13	70	21.20	21.15	0	48,309	0.00%
2019/01/22	3	21.28	1	21.25	21.35	2	48,270	0.00%
2019/01/21	8	22.28	9	22.24	22.10	-1	48,107	0.00%
2019/01/18	12	22.04	23	21.96	22.15	-11	47,932	-0.02%
2019/01/17	21	21.67	2	21.40	21.45	19	47,527	0.04%
2019/01/16	24	21.46	5	21.46	21.55	19	47,486	0.04%
2019/01/15	1	21.25	0	0.00	21.10	1	47,224	0.00%
2019/01/14	26	20.94	33	20.93	21.05	-7	47,003	-0.01%
2019/01/11	7	21.14	0	0.00	21.20	7	46,587	0.02%
2019/01/10	16	22.08	15	21.85	22.10	1	45,563	0.00%
2019/01/09	25	22.66	13	22.60	22.05	12	45,111	0.03%
2019/01/08	4	24.41	14	24.31	24.45	-10	43,553	-0.02%
2019/01/07	17	24.80	18	24.63	24.10	-1	43,384	0.00%
2019/01/04	18	24.32	24	23.92	23.90	-6	42,886	-0.01%
2019/01/03	10	23.89	28	23.49	24.20	-18	42,612	-0.04%
2019/01/02	24	23.07	18	22.92	23.10	6	42,096	0.01%
2018/12/28	15	22.70	11	23.14	22.30	4	41,712	0.01%
2018/12/27	22	22.81	1	22.85	23.20	21	41,775	0.05%
2018/12/26	11	22.04	1	21.75	21.20	10	40,818	0.02%
2018/12/25	20	22.40	7	22.39	22.05	13	40,503	0.03%
2018/12/24	9	23.07	8	23.03	23.45	1	40,305	0.00%
2018/12/21	0	0.00	7	22.84	22.90	-7	40,995	-0.02%
2018/12/20	4	22.65	3	22.63	22.95	1	40,686	0.00%
2018/12/19	26	22.97	23	22.70	22.25	3	40,167	0.01%
2018/12/18	16	22.84	8	22.93	23.10	8	40,020	0.02%
2018/12/17	21	23.01	16	22.73	22.45	5	39,933	0.01%
2018/12/14	6	23.01	8	22.73	22.60	-2	39,015	-0.01%
2018/12/13	12	23.06	3	23.27	22.95	9	38,567	0.02%
2018/12/12	10	24.56	3	24.80	24.20	7	38,480	0.02%
2018/12/11	26	24.66	50	24.44	24.65	-24	39,611	-0.06%
2018/12/10	21	24.25	22	24.13	24.45	-1	39,067	0.00%
2018/12/07	23	22.20	19	23.21	23.35	4	37,090	0.01%
2018/12/06	9	22.45	24	21.96	21.25	-15	36,201	-0.04%
2018/12/05	7	22.38	8	22.23	22.90	-1	35,368	0.00%
2018/12/04	21	22.65	19	22.11	22.55	2	35,143	0.01%
2018/12/03	36	22.51	40	22.43	22.75	-4	34,558	-0.01%
2018/11/30	25	20.97	44	21.25	21.15	-19	33,688	-0.06%
2018/11/29	9	20.32	25	20.33	20.00	-16	32,619	-0.05%
2018/11/28	4	19.83	7	19.83	19.95	-3	32,253	-0.01%
2018/11/27	6	19.63	17	19.90	20.00	-11	32,012	-0.03%
2018/11/26	1	18.75	0	0.00	18.75	1	31,484	0.00%
2018/11/23	5	18.68	1	18.90	18.70	4	31,339	0.01%
2018/11/22	1	18.65	2	19.80	18.65	-1	31,097	0.00%
2018/11/21	1	20.05	1	19.70	20.05	0	30,694	0.00%
2018/11/20	11	19.91	12	19.86	19.95	-1	30,241	0.00%
2018/11/19	2	19.60	6	19.78	19.80	-4	30,093	-0.01%
2018/11/16	17	19.52	94	19.73	19.65	-77	30,298	-0.25%
2018/11/15	13	17.97	71	17.98	18.70	-58	28,350	-0.20%
2018/11/14	0	0.00	7	16.70	17.00	-7	26,927	-0.03%
2018/11/13	1	16.50	2	16.83	16.85	-1	26,700	0.00%
2018/11/12	7	16.81	1	16.80	16.70	6	26,521	0.02%
2018/11/09	1	16.00	2	16.15	16.15	-1	26,558	0.00%
2018/11/07	0	0.00	4	15.66	16.10	-4	27,035	-0.01%
2018/11/05	1	15.30	4	15.76	16.00	-3	27,724	-0.01%
2018/11/02	10	15.90	10	15.65	15.60	0	28,102	0.00%
2018/11/01	0	0.00	11	15.10	15.60	-11	27,894	-0.04%
2018/10/31	2	15.30	2	15.13	15.05	0	27,747	0.00%
2018/10/30	5	14.50	9	14.46	14.65	-4	27,564	-0.01%
2018/10/29	17	15.15	7	15.04	14.60	10	27,263	0.04%
2018/10/26	3	16.05	0	0.00	15.90	3	26,957	0.01%
2018/10/25	11	15.94	12	16.01	16.00	-1	26,810	0.00%
2018/10/24	0	0.00	16	16.48	16.45	-16	26,656	-0.06%
2018/10/23	11	16.20	5	16.10	16.00	6	26,467	0.02%
2018/10/18	0	0.00	5	16.44	16.60	-5	26,337	-0.02%
2018/10/17	11	16.09	0	0.00	16.05	11	26,163	0.04%
2018/10/16	5	16.50	5	15.90	15.85	0	25,958	0.00%
2018/10/15	5	16.05	5	16.35	16.30	0	25,623	0.00%
2018/10/12	7	16.11	0	0.00	16.45	7	25,490	0.03%
2018/10/11	18	16.08	16	15.92	15.80	2	25,153	0.01%
2018/10/09	8	18.14	8	18.01	17.55	0	24,461	0.00%
2018/10/08	10	19.10	10	18.95	19.20	0	23,636	0.00%
2018/10/05	32	19.07	74	18.80	18.65	-42	23,400	-0.18%
2018/10/04	48	19.14	10	19.15	19.15	38	22,736	0.17%
2018/10/03	16	19.63	5	19.60	19.50	11	22,549	0.05%
2018/10/02	0	0.00	24	19.55	19.55	-24	22,337	-0.11%
2018/10/01	3	20.00	14	20.03	20.15	-11	21,979	-0.05%
2018/09/28	10	20.28	29	20.29	20.05	-19	21,947	-0.09%
2018/09/27	14	19.68	19	19.54	19.55	-5	21,033	-0.02%
2018/09/26	2	20.15	15	19.99	20.00	-13	20,762	-0.06%
2018/09/25	10	19.77	21	19.83	20.30	-11	20,528	-0.05%
2018/09/21	47	19.19	8	19.31	19.10	39	19,851	0.20%
2018/09/20	19	19.79	4	19.80	19.75	15	18,981	0.08%
2018/09/19	20	20.33	35	19.93	19.70	-15	18,655	-0.08%
2018/09/18	32	19.91	143	19.81	19.85	-111	18,040	-0.62%	大賣/鉅額交易
2018/09/17	22	19.66	35	19.98	20.05	-13	17,160	-0.08%
2018/09/14	11	18.72	13	18.84	19.00	-2	14,851	-0.01%
2018/09/13	8	18.38	15	18.29	18.15	-7	14,092	-0.05%
2018/09/12	8	17.95	10	17.98	18.15	-2	13,716	-0.01%
2018/09/11	9	17.37	6	17.55	17.70	3	13,564	0.02%
2018/09/10	8	16.91	0	0.00	16.90	8	13,926	0.06%
2018/09/07	6	17.79	17	17.64	17.60	-11	15,843	-0.07%
2018/09/06	126	18.31	3	18.25	18.00	123	16,187	0.76%	大買/鉅額交易
2018/09/05	0	0.00	27	18.27	18.20	-27	16,433	-0.16%
2018/09/04	4	18.40	9	18.27	18.10	-5	16,252	-0.03%
2018/09/03	7	17.81	1	18.05	17.75	6	15,655	0.04%
2018/08/31	7	17.64	0	0.00	17.60	7	15,537	0.05%
2018/08/30	14	17.93	0	0.00	17.80	14	15,546	0.09%
2018/08/29	3	17.87	11	17.85	17.85	-8	15,551	-0.05%
2018/08/28	0	0.00	8	18.25	18.00	-8	15,641	-0.05%
2018/08/27	0	0.00	2	18.25	17.95	-2	15,741	-0.01%
2018/08/24	4	17.90	5	17.98	18.00	-1	15,638	-0.01%
2018/08/23	19	17.74	44	17.91	18.20	-25	15,332	-0.16%
2018/08/22	0	0.00	1	17.20	17.20	-1	14,617	-0.01%
2018/08/21	7	16.94	70	17.05	17.15	-63	14,688	-0.43%
2018/08/20	11	17.20	10	17.10	17.00	1	14,688	0.01%
2018/08/17	15	17.90	3	17.97	17.60	12	14,521	0.08%
2018/08/16	7	17.77	6	17.73	17.85	1	14,172	0.01%
2018/08/15	9	17.48	6	17.33	17.25	3	13,676	0.02%
2018/08/14	3	17.35	12	17.28	17.40	-9	13,305	-0.07%
2018/08/13	14	17.25	14	17.23	17.10	0	13,070	0.00%
2018/08/10	3	16.75	6	16.80	16.65	-3	12,408	-0.02%
2018/08/09	84	16.86	41	16.88	17.00	43	12,170	0.35%
2018/07/31	8	16.42	0	0.00	16.25	8	12,376	0.06%
2018/07/30	10	16.30	0	0.00	16.40	10	12,401	0.08%
2018/07/27	0	0.00	10	16.50	16.70	-10	12,434	-0.08%
2018/07/25	1	16.55	2	16.65	16.55	-1	12,586	-0.01%
2018/07/24	5	16.55	0	0.00	16.50	5	12,665	0.04%
2018/07/23	10	16.35	0	0.00	16.40	10	12,732	0.08%
2018/07/20	4	16.60	5	16.52	16.40	-1	12,842	-0.01%
2018/07/19	3	16.50	2	16.45	16.45	1	13,167	0.01%
2018/07/13	5	16.15	0	0.00	16.20	5	13,757	0.04%
2018/07/11	3	15.85	0	0.00	15.90	3	13,831	0.02%
2018/07/09	0	0.00	2	15.45	15.50	-2	13,935	-0.01%
2018/07/06	1	15.50	6	15.80	15.40	-5	14,054	-0.04%
2018/07/05	1	15.95	0	0.00	16.15	1	13,880	0.01%
2018/07/03	0	0.00	4	16.00	15.80	-4	13,830	-0.03%
2018/07/02	4	16.43	0	0.00	16.20	4	13,791	0.03%
2018/06/28	0	0.00	4	16.10	16.10	-4	13,784	-0.03%
2018/06/25	10	16.90	10	16.95	16.90	0	13,926	0.00%
2018/06/22	2	16.98	0	0.00	16.90	2	14,169	0.01%
2018/06/21	7	17.09	1	17.25	17.10	6	14,225	0.04%
2018/06/20	6	17.24	2	17.20	17.20	4	14,345	0.03%
2018/06/19	9	17.78	3	17.80	17.40	6	14,405	0.04%
2018/06/15	72	18.38	80	18.94	17.70	-8	14,212	-0.06%
2018/06/14	16	17.33	40	17.63	17.70	-24	12,301	-0.20%
2018/06/13	5	17.32	56	17.25	17.15	-51	12,135	-0.42%
2018/06/12	20	17.10	0	0.00	17.05	20	11,916	0.17%
2018/06/11	3	17.15	1	17.20	17.10	2	12,169	0.02%
2018/06/08	12	17.15	0	0.00	17.15	12	12,277	0.10%
2018/06/07	0	0.00	6	17.21	17.10	-6	12,593	-0.05%
2018/06/06	7	17.33	0	0.00	17.25	7	12,775	0.05%
2018/06/04	0	0.00	13	17.35	17.60	-13	13,377	-0.10%
2018/06/01	55	16.80	0	0.00	16.80	55	13,253	0.41%
2018/05/29	13	17.15	0	0.00	17.05	13	13,743	0.09%
2018/05/28	0	0.00	6	17.45	17.40	-6	14,087	-0.04%
2018/05/25	2	17.30	0	0.00	17.20	2	14,339	0.01%
2018/05/24	6	17.43	0	0.00	17.40	6	14,560	0.04%
2018/05/23	1	17.40	0	0.00	17.40	1	15,030	0.01%
2018/05/18	0	0.00	2	17.05	17.05	-2	16,817	-0.01%
2018/05/16	5	17.47	5	17.55	17.50	0	17,687	0.00%
2018/05/15	52	17.55	1	17.55	17.35	51	18,190	0.28%
2018/05/10	2	17.35	0	0.00	17.35	2	20,996	0.01%
2018/05/09	0	0.00	15	17.30	17.15	-15	21,965	-0.07%
2018/05/08	15	17.00	0	0.00	17.20	15	24,181	0.06%
2018/05/04	3	16.95	0	0.00	16.75	3	27,077	0.01%
2018/05/02	0	0.00	1	17.10	17.05	-1	29,687	0.00%
2018/04/26	20	17.10	0	0.00	16.60	20	30,253	0.07%
2018/04/25	3	16.52	0	0.00	16.80	3	30,650	0.01%
2018/04/24	2	17.00	0	0.00	16.90	2	30,719	0.01%
2018/04/23	3	17.90	1	18.05	17.95	2	31,375	0.01%
2018/04/20	2	18.50	30	18.35	18.25	-28	31,439	-0.09%
2018/04/19	2	18.35	14	18.17	18.20	-12	31,528	-0.04%
2018/04/18	3	18.05	2	18.50	18.05	1	31,638	0.00%
2018/04/17	0	0.00	91	18.35	18.05	-91	31,653	-0.29%
2018/04/16	35	18.60	0	0.00	18.35	35	31,826	0.11%
2018/04/13	22	18.90	3	18.90	18.75	19	32,570	0.06%
2018/04/12	4	18.75	0	0.00	18.65	4	32,799	0.01%
2018/04/11	0	18.00	0	0.00	18.00	0	32,798	0.00%
2018/04/10	0	0.00	3	18.40	18.10	-3	32,831	-0.01%
2018/03/30	10	18.85	0	0.00	18.85	10	33,583	0.03%
2018/03/29	0	0.00	2	19.20	18.85	-2	33,733	-0.01%
2018/03/28	2	19.45	0	0.00	19.20	2	33,833	0.01%
2018/03/27	82	19.31	5	19.41	19.65	77	33,767	0.23%
2018/03/23	26	18.49	8	18.70	18.70	18	33,972	0.05%
2018/03/22	27	19.55	0	0.00	19.20	27	34,072	0.08%
2018/03/21	21	19.90	80	19.85	19.95	-59	34,411	-0.17%
2018/03/20	0	20.05	36	20.04	20.05	-36	34,540	-0.10%
2018/03/19	3	19.80	2	20.00	19.80	1	34,878	0.00%
2018/03/16	27	19.76	2	20.30	19.75	25	35,823	0.07%
2018/03/15	3	20.07	3	20.22	20.05	0	36,500	0.00%
2018/03/14	5	20.10	0	0.00	19.85	5	36,260	0.01%
2018/03/13	0	0.00	31	20.01	20.15	-31	36,428	-0.09%
2018/03/12	34	19.71	31	19.90	19.85	3	36,767	0.01%
2018/03/09	1	19.50	10	19.73	19.55	-9	36,757	-0.02%
2018/03/08	10	19.53	0	0.00	19.80	10	36,560	0.03%
2018/03/06	0	0.00	5	19.05	19.25	-5	35,838	-0.01%
2018/03/05	2	19.03	0	0.00	18.80	2	35,853	0.01%
2018/03/02	29	19.65	5	19.55	19.55	24	35,579	0.07%
2018/03/01	12	20.33	3	20.30	20.15	9	35,353	0.03%
2018/02/27	1	19.85	5	19.98	20.20	-4	34,992	-0.01%
2018/02/26	2	20.00	15	20.17	19.90	-13	34,738	-0.04%
2018/02/23	23	20.54	181	20.43	20.20	-158	34,638	-0.46%	大賣/鉅額交易
2018/02/22	67	20.34	9	20.39	20.60	58	34,304	0.17%
2018/02/21	38	19.87	2	19.70	19.90	36	33,667	0.11%
2018/02/12	50	19.35	1	19.45	18.50	49	33,096	0.15%
2018/02/09	25	18.20	15	18.45	19.00	10	32,711	0.03%
2018/02/08	5	18.94	4	19.09	18.70	1	32,221	0.00%
2018/02/07	32	19.90	1	19.90	19.35	31	31,995	0.10%
2018/02/06	58	19.83	9	19.75	19.05	49	31,452	0.16%
2018/02/05	25	20.84	59	21.06	21.00	-34	30,419	-0.11%
2018/02/02	14	21.04	25	20.82	20.90	-11	29,702	-0.04%
2018/02/01	55	21.18	36	21.14	21.10	19	28,889	0.07%
2018/01/31	139	20.65	125	20.72	21.20	14	28,550	0.05%	大買/大賣/
2018/01/30	115	20.06	107	20.02	19.60	8	26,485	0.03%	大買/大賣/
2018/01/29	67	19.17	54	18.95	19.80	13	25,279	0.05%
2018/01/26	64	18.88	69	18.95	18.55	-5	24,190	-0.02%
2018/01/25	5	18.33	14	18.38	18.60	-9	23,074	-0.04%
2018/01/22	4	17.38	6	17.35	17.15	-2	20,782	-0.01%
2018/01/19	20	17.99	7	17.94	17.85	13	20,467	0.06%
2018/01/18	44	17.99	0	0.00	17.85	44	19,948	0.22%
2018/01/17	4	18.05	9	18.04	17.90	-5	19,607	-0.03%
2018/01/15	20	17.48	3	17.35	17.10	17	18,568	0.09%
2018/01/12	22	17.44	2	17.45	17.50	20	18,286	0.11%
2018/01/11	2	17.30	7	17.19	17.30	-5	17,938	-0.03%
2018/01/10	7	16.96	1	17.00	16.85	6	17,791	0.03%
2018/01/09	10	17.57	8	17.47	17.30	2	17,540	0.01%
2018/01/08	10	17.11	2	17.05	17.15	8	16,729	0.05%
2018/01/05	0	0.00	1	16.95	16.90	-1	16,330	-0.01%
2018/01/03	2	16.88	0	0.00	16.60	2	16,023	0.01%