欣興 (3037)-兆豐-新營券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－兆豐-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.2	160.48	1	159.00	160.50	0.2	20,395	0.00%
2024/11/20	3	157.83	2	159.75	157.50	1	20,772	0.00%
2024/11/19	6.1	159.92	1	161.00	159.50	5.1	20,930	0.02%
2024/11/18	4.1	158.49	0	0.00	159.00	4.1	20,926	0.02%
2024/11/15	4	163.25	1.2	166.50	163.50	2.8	20,839	0.01%
2024/11/14	5	166.00	2	166.00	166.00	3	20,901	0.01%
2024/11/13	1.1	165.55	1	167.00	169.50	0.1	20,831	0.00%
2024/11/12	3.2	168.70	1	169.00	167.50	2.2	20,815	0.01%
2024/11/11	7.1	170.86	1	173.50	170.50	6.1	20,828	0.03%
2024/11/08	5.1	176.59	9	174.83	174.00	-3.9	21,071	-0.02%
2024/11/07	1.3	176.50	21.3	174.51	176.50	-20	21,269	-0.09%
2024/11/06	0	0.00	2.1	166.00	166.00	-2.1	20,755	-0.01%
2024/11/05	2	164.75	3	166.00	165.00	-1	21,244	0.00%
2024/11/04	2	164.00	2	165.00	163.50	0	21,895	0.00%
2024/11/01	3	162.50	4.3	163.27	166.00	-1.3	22,040	-0.01%
2024/10/30	24.1	165.09	27.1	161.62	161.50	-3	22,421	-0.01%
2024/10/29	10.1	161.85	6.2	163.19	163.50	3.9	22,285	0.02%
2024/10/28	7.3	166.15	2.1	165.46	166.00	5.2	22,475	0.02%
2024/10/25	5.1	163.10	6	164.83	166.00	-0.9	22,380	0.00%
2024/10/24	4	163.38	1.1	166.18	161.50	2.9	22,391	0.01%
2024/10/23	13.2	167.20	11.3	166.91	167.50	1.9	22,264	0.01%
2024/10/22	7	163.64	26.2	162.03	163.50	-19.2	21,834	-0.09%
2024/10/21	3	152.00	28.3	151.70	151.50	-25.3	21,120	-0.12%
2024/10/18	5.1	146.00	0.1	146.50	144.50	5	21,318	0.02%
2024/10/17	1	146.00	11.1	148.23	147.00	-10.1	22,021	-0.05%
2024/10/16	2.1	142.42	0	0.00	142.50	2.1	22,878	0.01%
2024/10/15	8	145.31	6	144.17	145.00	2	23,313	0.01%
2024/10/14	0	0.00	23.1	143.45	143.50	-23.1	23,554	-0.10%
2024/10/11	41	141.50	12	142.04	141.00	29	24,641	0.12%
2024/10/09	22	143.41	40.1	143.01	142.50	-18.1	25,543	-0.07%
2024/10/08	17.4	137.65	1	138.50	137.00	16.4	25,531	0.06%
2024/10/07	6	140.50	5	141.00	141.50	1	25,436	0.00%
2024/10/04	10.1	141.90	2	140.50	140.50	8.1	25,323	0.03%
2024/10/01	5.1	144.31	7	144.29	144.50	-2	25,282	-0.01%
2024/09/30	10	144.70	1	146.50	144.00	9	25,448	0.04%
2024/09/27	5	151.00	22	152.43	149.00	-17	25,284	-0.07%
2024/09/26	5.3	146.45	5	148.90	146.50	0.3	24,848	0.00%
2024/09/25	2	148.25	4	149.00	146.50	-2	24,635	-0.01%
2024/09/24	13	146.15	7	145.71	145.00	6	24,591	0.02%
2024/09/23	2	148.75	3	149.17	149.50	-1	24,588	0.00%
2024/09/20	2	149.50	3	148.67	147.00	-1	24,696	0.00%
2024/09/19	3.1	144.45	8	146.56	147.00	-4.9	24,844	-0.02%
2024/09/18	9	144.67	2	143.03	143.00	7	24,724	0.03%
2024/09/16	2	146.50	0	0.00	146.50	2	24,728	0.01%
2024/09/13	3	146.68	13	147.58	147.50	-10	24,686	-0.04%
2024/09/12	2	145.00	19.2	145.63	146.00	-17.2	24,681	-0.07%
2024/09/11	7.1	138.79	0	0.00	138.00	7.1	24,694	0.03%
2024/09/10	5	141.10	2	139.75	139.50	3	24,617	0.01%
2024/09/09	5	142.50	1	142.00	142.00	4	24,504	0.02%
2024/09/06	8	142.44	1	143.50	142.50	7	24,499	0.03%
2024/09/05	19.3	143.35	3	143.83	142.00	16.3	24,483	0.07%
2024/09/04	31.3	145.21	1	143.51	143.00	30.3	24,257	0.13%
2024/09/03	8	158.50	0	0.00	156.50	8	23,799	0.03%
2024/09/02	3.1	161.84	0.2	165.00	162.50	2.9	23,601	0.01%
2024/08/30	8	166.13	11.1	166.23	163.50	-3.1	23,475	-0.01%
2024/08/29	7.1	164.23	13.1	163.50	164.50	-6	23,167	-0.03%
2024/08/28	3	158.67	2	158.50	159.00	1	23,000	0.00%
2024/08/27	4	158.38	2	159.00	160.00	2	23,160	0.01%
2024/08/26	1	160.50	1.2	161.08	160.50	-0.2	23,199	0.00%
2024/08/23	3	160.17	2	161.50	162.50	1	23,622	0.00%
2024/08/22	6.2	162.16	16.1	161.65	161.50	-9.9	23,427	-0.04%
2024/08/21	7.1	154.66	0.1	154.50	153.00	7	23,030	0.03%
2024/08/20	8	159.31	1.1	159.03	158.00	6.9	22,823	0.03%
2024/08/19	6	157.92	0	0.00	158.50	6	23,026	0.03%
2024/08/16	1.1	159.68	3.1	162.16	159.50	-2	22,913	-0.01%
2024/08/15	4	156.50	3	157.50	157.00	1	22,745	0.00%
2024/08/14	7	158.21	2.1	157.82	159.50	5	22,740	0.02%
2024/08/13	7.1	158.92	11	158.23	157.50	-3.9	22,492	-0.02%
2024/08/12	2.3	160.18	16.1	159.05	158.00	-13.9	22,332	-0.06%
2024/08/09	7.2	148.58	13.1	149.51	148.00	-5.9	21,957	-0.03%
2024/08/08	6.1	142.62	5	143.30	144.00	1.1	21,286	0.01%
2024/08/07	18	147.33	11.1	147.23	148.50	6.9	21,067	0.03%
2024/08/06	21.2	143.74	17	142.59	140.50	4.2	20,530	0.02%
2024/08/05	21.2	149.72	0	0.00	149.50	21.2	19,877	0.11%
2024/08/02	60.4	170.76	35.2	169.31	166.00	25.2	19,732	0.13%
2024/08/01	25	186.12	10	184.25	183.00	15	18,945	0.08%
2024/07/31	17.2	176.52	16.1	177.33	179.50	1.1	18,559	0.01%
2024/07/30	7.1	182.47	2.1	176.95	183.50	4.9	18,102	0.03%
2024/07/29	15.1	184.07	4	185.50	181.00	11.1	17,876	0.06%
2024/07/26	6.3	188.83	3	189.33	191.00	3.3	17,568	0.02%
2024/07/23	19	198.79	17.1	197.25	194.50	1.9	17,259	0.01%
2024/07/22	20	193.00	3.8	193.26	190.50	16.2	16,850	0.10%
2024/07/19	17.3	195.33	9.1	196.35	192.50	8.3	16,917	0.05%
2024/07/18	25.6	210.31	21.1	211.24	205.00	4.6	16,420	0.03%
2024/07/17	9.1	204.56	31.2	210.36	215.50	-22.2	15,594	-0.14%
2024/07/16	4.1	196.87	19.3	197.67	198.00	-15.2	14,514	-0.10%
2024/07/15	9	191.78	14	191.04	191.00	-5	14,212	-0.04%
2024/07/12	19.5	193.19	17.3	193.46	190.00	2.3	13,917	0.02%
2024/07/11	9.2	185.75	76.5	185.03	189.50	-67.3	12,970	-0.52%
2024/07/10	27.4	174.36	11	174.91	175.50	16.4	12,109	0.14%
2024/07/09	15.2	177.48	5.7	178.38	177.00	9.4	12,123	0.08%
2024/07/08	3.1	180.52	1	181.00	181.00	2.1	12,047	0.02%
2024/07/05	18	179.36	4	183.00	178.50	14	12,023	0.12%
2024/07/04	8	181.50	0	0.00	181.50	8	11,895	0.07%
2024/07/03	6	180.08	4	182.50	183.00	2	11,776	0.02%
2024/07/02	9	178.33	0	0.00	178.50	9	12,002	0.07%
2024/07/01	9	179.22	8	179.88	179.50	1	11,973	0.01%
2024/06/28	4.1	180.26	5	179.50	180.00	-0.9	12,007	-0.01%
2024/06/27	10	177.95	0.1	180.00	178.50	9.9	12,057	0.08%
2024/06/25	11.3	181.13	0	0.00	180.00	11.3	11,969	0.09%
2024/06/24	1.1	186.48	2.1	185.52	186.00	-1	11,774	-0.01%
2024/06/21	6.2	186.57	1	186.50	187.00	5.2	12,071	0.04%
2024/06/20	0	0.00	2	191.00	190.50	-2	12,069	-0.02%
2024/06/19	8	191.44	1.2	193.20	189.00	6.9	12,276	0.06%
2024/06/18	0	0.00	26	188.13	190.00	-26	12,640	-0.21%
2024/06/17	13	183.23	10	184.00	184.00	3	13,040	0.02%
2024/06/14	5	182.90	0	0.00	182.50	5	13,658	0.04%
2024/06/13	11	184.50	25.1	186.80	184.00	-14.1	14,080	-0.10%
2024/06/12	2	185.00	1.2	188.33	185.50	0.9	14,206	0.01%
2024/06/11	16	183.19	1	182.50	182.50	15	14,181	0.11%
2024/06/07	25.1	185.42	7	185.07	184.00	18.1	14,261	0.13%
2024/06/06	2.1	188.07	11	189.59	187.50	-8.9	14,334	-0.06%
2024/06/05	7	186.36	1	186.50	185.50	6	14,363	0.04%
2024/06/04	19	187.39	17	188.65	187.50	2	14,544	0.01%
2024/06/03	3	188.83	22.1	191.27	188.50	-19.1	14,621	-0.13%
2024/05/31	26	185.46	21	189.17	182.50	5	14,691	0.03%
2024/05/30	25.2	187.96	2	187.50	187.50	23.2	14,557	0.16%
2024/05/29	9.6	192.54	7.1	198.85	191.00	2.5	14,548	0.02%
2024/05/28	1	189.00	2	191.50	192.00	-1	14,136	-0.01%
2024/05/27	0.2	192.50	6.1	190.16	192.00	-5.9	14,502	-0.04%
2024/05/24	2	188.75	0.1	188.00	189.00	2	15,438	0.01%
2024/05/23	2.1	190.45	25.4	189.46	191.00	-23.3	15,954	-0.15%
2024/05/22	3	182.50	0	0.00	182.50	3	15,873	0.02%
2024/05/21	3	181.51	0	0.00	182.00	3	16,037	0.02%
2024/05/20	3.4	180.62	0	0.00	180.50	3.4	16,176	0.02%
2024/05/17	2	183.25	1	183.50	183.50	1	16,378	0.01%
2024/05/16	4	184.00	0	0.00	183.00	4	17,068	0.02%
2024/05/15	6.1	183.33	2	182.50	182.50	4.1	17,079	0.02%
2024/05/14	3	183.67	0	0.00	183.50	3	17,191	0.02%
2024/05/13	4	185.01	1.3	187.50	186.50	2.7	17,219	0.02%
2024/05/10	3	189.83	12	188.67	190.00	-9	17,236	-0.05%
2024/05/09	1	188.00	11.2	192.70	190.50	-10.2	17,221	-0.06%
2024/05/08	2.1	184.52	22.3	188.06	189.00	-20.2	17,053	-0.12%
2024/05/07	7.3	181.79	1	181.00	182.00	6.3	16,965	0.04%
2024/05/06	0	0.00	7	182.86	184.00	-7	17,182	-0.04%
2024/05/03	6	178.00	1	180.50	176.00	5	17,232	0.03%
2024/05/02	4	178.76	0	0.00	178.00	4	17,587	0.02%
2024/04/30	4	182.88	1	186.00	182.00	3	17,726	0.02%
2024/04/29	1	184.00	12	182.75	184.00	-11	17,823	-0.06%
2024/04/26	6	182.67	0	0.00	182.50	6	18,070	0.03%
2024/04/25	5.3	187.52	8.1	189.13	184.00	-2.9	18,192	-0.02%
2024/04/24	2	186.50	24.1	185.93	187.00	-22.1	17,703	-0.12%
2024/04/23	0.1	170.50	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	5.1	169.40	23	170.00	167.50	-18	17,483	-0.10%
2024/04/19	16.1	172.16	1	170.50	170.00	15.1	17,462	0.09%
2024/04/18	3	177.67	3	179.50	178.50	0	17,256	0.00%
2024/04/17	12	176.38	4	178.13	179.00	8	17,275	0.05%
2024/04/16	6.1	177.34	1	179.00	177.00	5.1	17,189	0.03%
2024/04/15	11.1	183.24	8.2	183.80	182.50	3	17,092	0.02%
2024/04/12	0.1	193.50	2	193.50	194.00	-2	16,828	-0.01%
2024/04/11	1	190.00	0.1	192.00	192.50	0.9	16,964	0.01%
2024/04/10	5.1	192.30	0	0.00	191.50	5.1	17,078	0.03%
2024/04/09	4.1	192.64	0	0.00	193.50	4.1	17,147	0.02%
2024/04/08	0	0.00	6.1	198.98	199.00	-6.1	17,073	-0.04%
2024/04/03	2	191.75	0	0.00	192.00	2	16,814	0.01%
2024/04/02	0	0.00	2	195.00	193.50	-2	16,766	-0.01%
2024/04/01	2	194.00	3.2	195.75	193.00	-1.2	16,727	-0.01%
2024/03/29	0.1	193.50	8	194.00	191.00	-7.9	16,622	-0.05%
2024/03/28	4.1	188.52	2.1	190.48	190.00	2	16,502	0.01%
2024/03/27	0	0.00	1	190.00	191.50	-1	16,503	-0.01%
2024/03/26	36.2	199.28	32	191.11	190.00	4.2	16,579	0.03%
2024/03/25	0	0.00	2	196.25	198.00	-2	16,372	-0.01%
2024/03/22	1	195.50	10.1	198.64	200.00	-9.1	16,352	-0.06%
2024/03/21	61	201.74	40.1	200.10	200.00	20.9	16,283	0.13%
2024/03/20	33	197.24	42	196.40	196.50	-9	16,104	-0.06%
2024/03/19	14.1	191.97	17.1	193.47	192.50	-3	15,743	-0.02%
2024/03/18	2	181.00	38.1	184.11	187.00	-36.1	15,167	-0.24%
2024/03/15	6.1	173.59	2	173.50	172.00	4.1	14,782	0.03%
2024/03/14	1	176.50	1	179.50	177.50	0	14,960	0.00%
2024/03/13	1	177.00	0	0.00	177.50	1	14,974	0.01%
2024/03/12	1	178.00	6.1	181.08	182.00	-5.1	14,884	-0.03%
2024/03/11	3.1	177.01	1	177.00	177.00	2.1	14,746	0.01%
2024/03/08	0	0.00	4	174.00	173.50	-4	14,819	-0.03%
2024/03/07	11	173.09	1	172.50	172.50	10	14,725	0.07%
2024/03/06	6.1	173.84	5	174.30	174.00	1.1	14,683	0.01%
2024/03/05	2	180.00	5	178.70	178.00	-3	14,731	-0.02%
2024/03/04	4	181.38	1	180.50	180.50	3	14,948	0.02%
2024/03/01	5	179.10	1	178.50	178.00	4	15,050	0.03%
2024/02/29	17	175.47	9	176.39	179.50	8	14,991	0.05%
2024/02/27	24.1	180.82	14.1	182.75	179.00	9.9	14,636	0.07%
2024/02/26	11	192.95	14.2	194.91	196.00	-3.2	13,782	-0.02%
2024/02/23	12	190.71	2	189.50	188.00	10	13,574	0.07%
2024/02/22	6	189.92	14	186.93	189.00	-8	13,899	-0.06%
2024/02/21	1	188.50	6	189.67	189.50	-5	13,926	-0.04%
2024/02/20	8	189.81	3.1	190.50	190.50	4.9	13,945	0.04%
2024/02/19	6	189.58	26.6	191.32	192.50	-20.6	13,727	-0.15%
2024/02/16	0	0.00	1	181.00	182.00	-1	13,206	-0.01%
2024/02/15	2.1	176.51	6	178.92	180.50	-3.9	13,208	-0.03%
2024/02/05	1	176.00	0	0.00	176.50	1	13,201	0.01%
2024/02/02	2	180.00	9	179.22	180.00	-7	13,273	-0.05%
2024/02/01	2	176.00	1	177.00	177.50	1	13,239	0.01%
2024/01/31	7.1	175.86	1	177.00	176.00	6.1	13,263	0.05%
2024/01/30	3	178.00	4	179.38	178.00	-1	13,303	-0.01%
2024/01/29	0	0.00	14	177.28	178.00	-14	13,226	-0.11%
2024/01/26	9.1	173.31	6	171.75	171.50	3.1	13,187	0.02%
2024/01/25	0	0.00	13	174.88	175.50	-13	13,195	-0.10%
2024/01/24	6	170.25	2	171.00	169.50	4	12,861	0.03%
2024/01/23	7.1	172.73	5	173.00	174.50	2.1	12,765	0.02%
2024/01/22	7	174.29	17.1	172.97	175.00	-10.1	12,782	-0.08%
2024/01/19	1	164.50	34.6	166.03	169.50	-33.6	12,792	-0.26%
2024/01/18	2.1	156.76	1	157.00	157.00	1.1	12,858	0.01%
2024/01/17	1	159.00	0	0.00	158.50	1	12,936	0.01%
2024/01/16	0	0.00	1	162.00	162.00	-1	13,170	-0.01%
2024/01/15	9.1	158.90	3	160.33	159.50	6.1	13,188	0.05%
2024/01/12	6	159.67	0	0.00	159.00	6	13,212	0.05%
2024/01/11	11	161.55	4	160.63	160.50	7	13,277	0.05%
2024/01/10	1.1	161.03	5	162.20	162.50	-3.9	13,469	-0.03%
2024/01/09	3.5	163.14	2	162.50	162.50	1.5	13,506	0.01%
2024/01/08	1	163.00	5	162.30	161.00	-4	13,686	-0.03%
2024/01/05	23	162.50	15	163.33	160.00	8	13,824	0.06%
2024/01/04	11.1	166.45	6	166.58	164.50	5.1	13,724	0.04%
2024/01/03	14.1	169.47	1	170.00	170.00	13.1	13,823	0.09%
2024/01/02	4.1	173.38	10	173.25	173.00	-5.9	13,782	-0.04%
2023/12/29	1	175.50	3	175.50	176.00	-2	13,827	-0.01%
2023/12/28	2	175.75	0.1	176.50	175.50	1.9	13,892	0.01%
2023/12/27	3	178.17	1	178.50	178.00	2	13,959	0.01%
2023/12/26	0	0.00	4	177.50	177.50	-4	14,136	-0.03%
2023/12/25	0	0.00	5.1	176.80	175.00	-5.1	14,217	-0.04%
2023/12/22	4	175.13	2	177.75	175.00	2	14,389	0.01%
2023/12/21	3	179.00	17	176.36	179.00	-14	14,380	-0.10%
2023/12/20	17	173.85	1	175.00	173.00	16	14,324	0.11%
2023/12/19	4	174.87	17	175.59	174.50	-13	14,450	-0.09%
2023/12/18	16.2	178.70	0.1	178.00	176.00	16.2	14,520	0.11%
2023/12/15	3	182.33	7	181.93	182.00	-4	14,636	-0.03%
2023/12/14	6	178.67	16.2	179.32	180.50	-10.2	14,685	-0.07%
2023/12/13	5	176.50	0.1	176.00	177.00	5	14,720	0.03%
2023/12/12	14	177.89	2.1	176.05	176.00	12	15,164	0.08%
2023/12/11	4	178.38	19.1	180.36	178.00	-15.1	15,193	-0.10%
2023/12/08	1	173.00	8	173.56	174.50	-7	14,950	-0.05%
2023/12/07	1	169.50	0	0.00	168.50	1	15,016	0.01%
2023/12/06	7	171.57	8	170.25	170.00	-1	15,083	-0.01%
2023/12/05	9	172.61	2	171.50	171.50	7	15,110	0.05%
2023/12/04	1	175.00	8.6	175.59	177.00	-7.6	14,993	-0.05%
2023/12/01	5	176.10	4.3	176.63	176.00	0.7	14,991	0.00%
2023/11/30	7	175.50	2	176.25	177.00	5	14,954	0.03%
2023/11/29	5.1	174.90	3.4	174.01	175.00	1.7	14,807	0.01%
2023/11/28	3.5	170.00	7	168.72	170.00	-3.5	14,628	-0.02%
2023/11/27	4.1	165.13	3.1	165.82	164.50	1	14,593	0.01%
2023/11/24	7	167.21	0	0.00	167.00	7	14,773	0.05%
2023/11/23	1	168.50	5	168.40	168.00	-4	15,109	-0.03%
2023/11/22	6.2	170.42	5.2	170.75	171.00	1	15,101	0.01%
2023/11/21	0.3	166.25	23.4	167.22	168.50	-23.1	15,184	-0.15%
2023/11/20	8	160.56	9.1	161.89	160.00	-1.1	15,423	-0.01%
2023/11/17	2	158.00	21	157.57	159.00	-19	15,336	-0.12%
2023/11/16	11	154.05	1	155.00	155.00	10	15,363	0.07%
2023/11/15	0	0.00	0.1	156.50	154.50	-0.1	15,352	0.00%
2023/11/14	3	153.33	4	153.75	153.00	-1	15,321	-0.01%
2023/11/13	2	156.75	2	157.22	156.00	0	15,446	0.00%
2023/11/10	3	150.18	1	152.00	151.00	2	15,571	0.01%
2023/11/09	1	153.50	2	153.50	154.50	-1	15,603	-0.01%
2023/11/08	17	154.21	13	154.92	154.50	4	15,739	0.03%
2023/11/07	5.1	155.49	32	155.20	153.50	-27	15,824	-0.17%
2023/11/06	1	158.00	5.1	157.42	158.00	-4.1	16,019	-0.03%
2023/11/03	5	154.70	22.6	154.16	155.50	-17.6	16,388	-0.11%
2023/11/02	26.1	150.44	9	150.33	151.00	17.1	16,370	0.10%
2023/11/01	25	143.66	21.2	144.46	144.50	3.8	16,377	0.02%
2023/10/31	7.1	146.15	3	144.00	143.00	4.1	16,639	0.02%
2023/10/30	4	146.75	0.1	147.00	145.50	3.9	17,143	0.02%
2023/10/27	9.6	148.27	2	151.00	147.00	7.6	17,194	0.04%
2023/10/26	20.2	150.61	2	150.25	149.00	18.2	17,353	0.10%
2023/10/25	9	159.39	41	158.06	157.00	-32	17,380	-0.18%
2023/10/24	61	155.54	29	155.40	157.00	32	17,972	0.18%
2023/10/23	7	159.50	40	159.58	158.50	-33	18,580	-0.18%
2023/10/20	49	158.33	12.1	157.90	161.00	36.9	19,659	0.19%
2023/10/19	13.1	159.21	17	159.53	160.00	-3.9	20,246	-0.02%
2023/10/18	9.1	161.06	12	160.96	160.00	-3	20,714	-0.01%
2023/10/17	11	167.46	13	168.85	166.50	-2	21,177	-0.01%
2023/10/16	37	163.96	44.2	165.31	164.50	-7.2	22,565	-0.03%
2023/10/13	9.1	169.45	3	169.17	169.00	6.1	23,739	0.03%
2023/10/12	4	172.00	1	171.50	171.50	3	24,128	0.01%
2023/10/11	4	172.38	2	173.75	171.50	2	24,906	0.01%
2023/10/06	6.6	172.53	30.2	171.97	172.50	-23.6	25,550	-0.09%
2023/10/05	21	173.60	8	172.50	172.50	13	25,793	0.05%
2023/10/04	3.1	173.17	1.1	173.43	174.00	2	25,809	0.01%
2023/10/03	14.1	177.75	2	177.50	175.50	12.1	25,840	0.05%
2023/10/02	1	179.00	4	178.88	178.50	-3	26,042	-0.01%
2023/09/28	6.3	174.62	1	173.50	173.50	5.3	26,337	0.02%
2023/09/27	4.1	173.27	2	173.50	173.50	2.1	26,484	0.01%
2023/09/26	4	178.00	9	177.00	176.00	-5	26,457	-0.02%
2023/09/25	8	178.38	13	177.27	178.50	-5	26,596	-0.02%
2023/09/22	7.1	176.39	6	176.58	181.00	1.1	26,579	0.00%
2023/09/21	9.1	180.88	6	180.75	180.50	3.1	26,499	0.01%
2023/09/20	17	185.24	6	183.08	183.50	11	26,558	0.04%
2023/09/19	2	189.50	3	188.67	188.50	-1	26,571	0.00%
2023/09/18	6.1	186.34	1	184.50	184.50	5.1	26,467	0.02%
2023/09/15	11	189.95	12.1	190.34	190.50	-1.1	26,386	0.00%
2023/09/14	4	185.50	2	186.50	186.00	2	26,171	0.01%
2023/09/13	6	184.92	1	185.00	181.50	5	26,200	0.02%
2023/09/12	6	179.83	5	183.60	185.00	1	26,428	0.00%
2023/09/11	0	0.00	4	180.50	179.50	-4	26,684	-0.01%
2023/09/08	5	181.40	5	181.30	181.00	0	26,828	0.00%
2023/09/07	1	185.00	6	185.25	184.50	-5	27,295	-0.02%
2023/09/06	7	186.50	6	185.42	187.00	1	27,500	0.00%
2023/09/05	6	185.92	12	184.63	186.50	-6	27,786	-0.02%
2023/09/04	2.2	182.13	3.1	184.80	185.00	-0.9	28,511	0.00%
2023/09/01	4.1	182.76	0.1	184.00	182.00	4.1	28,870	0.01%
2023/08/31	9	184.72	1.1	183.12	185.50	8	29,026	0.03%
2023/08/30	5	185.00	4	185.38	184.00	1	29,139	0.00%
2023/08/29	11	183.23	9	183.33	184.00	2	29,237	0.01%
2023/08/28	47.2	178.42	5	177.40	176.00	42.2	29,112	0.14%
2023/08/25	6.7	180.44	6	181.33	179.50	0.7	29,448	0.00%
2023/08/24	8	184.06	23	185.58	189.00	-15	29,388	-0.05%
2023/08/23	3.1	176.16	7	176.79	177.00	-3.9	29,334	-0.01%
2023/08/22	6	175.67	3.1	172.73	176.00	2.9	30,062	0.01%
2023/08/21	3.1	174.16	4.1	173.27	172.50	-1.1	31,063	0.00%
2023/08/18	9.2	176.42	15	176.23	174.50	-5.8	31,230	-0.02%
2023/08/17	8	178.50	9.1	180.14	180.50	-1.1	31,514	0.00%
2023/08/16	11.2	179.03	8.3	178.70	178.00	2.9	31,889	0.01%
2023/08/15	15.1	174.31	3.6	175.65	175.50	11.5	31,957	0.04%
2023/08/14	10.4	169.39	15.3	169.99	170.50	-4.9	32,426	-0.02%
2023/08/11	8	175.38	1.1	177.88	174.50	7	32,885	0.02%
2023/08/10	9.6	177.18	42	178.98	177.00	-32.4	33,081	-0.10%
2023/08/09	13.2	185.59	12.1	185.90	184.00	1.1	33,007	0.00%
2023/08/08	4.1	177.89	3	178.50	178.50	1.1	32,919	0.00%
2023/08/07	4.1	180.67	0	0.00	182.00	4.1	33,012	0.01%
2023/08/04	39	176.86	0	0.00	177.50	39	33,076	0.12%
2023/08/02	17	181.93	44.1	178.60	180.00	-27	33,196	-0.08%
2023/08/01	15.1	185.43	0	0.00	186.00	15.1	33,560	0.04%
2023/07/31	6	190.25	2	189.00	184.50	4	33,969	0.01%
2023/07/28	6.2	191.15	7	189.71	191.00	-0.8	33,919	0.00%
2023/07/27	29.8	191.69	19	191.95	190.50	10.8	33,959	0.03%
2023/07/26	10.2	199.80	29.4	200.50	197.50	-19.2	33,805	-0.06%
2023/07/25	67.1	202.92	47.1	201.25	195.50	20.1	33,790	0.06%
2023/07/24	14.1	197.11	13	198.08	199.50	1.1	32,927	0.00%
2023/07/21	55.3	190.12	6	191.00	190.50	49.3	32,768	0.15%
2023/07/20	16.2	198.80	8	200.19	196.50	8.2	32,526	0.03%
2023/07/19	17.1	202.85	27.9	201.74	203.00	-10.8	32,017	-0.03%
2023/07/18	22.5	190.38	21.1	193.54	200.00	1.5	30,787	0.00%
2023/07/17	11	183.68	6	183.25	182.00	5	29,625	0.02%
2023/07/14	6	185.08	18.1	185.94	187.00	-12.1	29,371	-0.04%
2023/07/13	20	172.80	41.2	173.53	175.50	-21.2	28,676	-0.07%
2023/07/12	12.1	169.47	1	170.00	171.00	11.1	27,913	0.04%
2023/07/10	0	0.00	4	170.25	167.00	-4	27,827	-0.01%
2023/07/07	9	168.72	1.1	168.95	170.00	7.9	27,843	0.03%
2023/07/06	13.1	170.51	0.2	171.00	169.00	13	27,676	0.05%
2023/07/05	3	178.83	3	179.00	178.00	0	27,240	0.00%
2023/07/04	3	178.00	0	0.00	180.00	3	27,075	0.01%
2023/07/03	1	179.00	0	0.00	179.50	1	27,204	0.00%
2023/06/30	14	172.50	12	174.00	176.00	2	27,500	0.01%
2023/06/29	1.1	173.09	0	0.00	174.00	1.1	28,041	0.00%
2023/06/28	5	174.20	0	0.00	173.00	5	28,063	0.02%
2023/06/27	3.1	177.32	0.1	176.00	177.00	3	28,482	0.01%
2023/06/26	1	180.04	2.1	179.79	180.00	-1.1	28,569	0.00%
2023/06/21	1	187.50	2	187.75	187.00	-1	29,175	0.00%
2023/06/20	0.1	187.50	6.3	187.01	188.50	-6.2	29,637	-0.02%
2023/06/19	3	187.83	3	187.67	185.50	0	29,823	0.00%
2023/06/16	2	187.25	7.1	187.22	189.50	-5.1	30,056	-0.02%
2023/06/15	4	184.50	5.7	185.38	186.50	-1.7	29,855	-0.01%
2023/06/14	3	180.50	8	180.13	180.50	-5	29,629	-0.02%
2023/06/13	1	179.50	9	179.94	180.00	-8	29,512	-0.03%
2023/06/12	11	173.77	4	173.12	172.50	7	29,054	0.02%
2023/06/09	5.1	168.40	5	170.20	171.50	0.1	28,957	0.00%
2023/06/08	18.9	169.61	9	167.72	167.00	9.9	28,788	0.03%
2023/06/07	11.1	175.68	2	176.00	176.00	9.1	28,229	0.03%
2023/06/06	5.1	178.91	3.2	178.74	177.00	1.9	28,025	0.01%
2023/06/05	1	180.50	14	181.71	181.00	-13	28,021	-0.05%
2023/06/02	18	181.64	1	183.50	182.00	17	27,967	0.06%
2023/06/01	0	0.00	2	180.75	181.00	-2	27,935	-0.01%
2023/05/31	6	181.00	0.1	180.00	180.50	5.9	28,316	0.02%
2023/05/30	3	179.67	2.2	179.50	180.00	0.9	28,128	0.00%
2023/05/29	11.2	181.76	7	182.71	182.50	4.2	28,229	0.01%
2023/05/26	7.2	189.28	8.2	188.21	185.50	-1	28,279	0.00%
2023/05/25	34.1	179.05	48.1	179.32	180.50	-14	27,771	-0.05%
2023/05/23	13	165.00	18	166.25	167.00	-5	26,869	-0.02%
2023/05/22	20.1	162.60	4	165.63	161.00	16.1	26,560	0.06%
2023/05/19	4	168.13	5	168.80	170.00	-1	26,206	0.00%
2023/05/18	1	168.50	6.1	169.01	167.50	-5.1	26,351	-0.02%
2023/05/17	5	165.40	27.1	164.76	165.00	-22.1	26,099	-0.08%
2023/05/16	11	161.00	6	161.16	161.00	5	25,638	0.02%
2023/05/15	1	158.00	1	159.50	156.00	0	25,354	0.00%
2023/05/12	3	158.67	11	158.95	160.00	-8	25,345	-0.03%
2023/05/11	1	158.42	0	0.00	156.00	1	25,166	0.00%
2023/05/10	2	156.00	13	156.81	158.00	-11	25,089	-0.04%
2023/05/09	4.1	160.10	2	160.25	160.50	2.1	25,096	0.01%
2023/05/08	16	158.66	25.1	160.66	161.00	-9.1	25,088	-0.04%
2023/05/05	5	152.70	18.1	150.89	152.50	-13.1	24,541	-0.05%
2023/05/04	4	147.50	8.1	147.64	148.50	-4.1	24,440	-0.02%
2023/05/03	6	145.42	9.1	146.92	147.00	-3.1	24,546	-0.01%
2023/05/02	8.1	143.68	9.1	146.46	143.50	-1	24,416	0.00%
2023/04/28	6	144.50	30.1	144.13	145.00	-24.1	24,457	-0.10%
2023/04/27	5	137.50	0	0.00	136.50	5	23,763	0.02%
2023/04/26	11	139.23	20.2	138.00	139.00	-9.2	23,835	-0.04%
2023/04/25	7.1	137.61	3	136.67	135.00	4.1	23,701	0.02%
2023/04/24	0	0.00	3.2	138.77	139.50	-3.2	23,545	-0.01%
2023/04/21	2.1	136.51	5	138.10	136.50	-3	23,472	-0.01%
2023/04/20	3	135.83	10.4	135.53	135.50	-7.4	23,368	-0.03%
2023/04/19	12.2	133.80	0	0.00	132.50	12.2	23,543	0.05%
2023/04/18	5.2	137.04	0	0.00	136.50	5.2	23,617	0.02%
2023/04/17	6	138.42	1	138.00	139.00	5	23,761	0.02%
2023/04/14	3	139.50	0	0.00	139.00	3	23,949	0.01%
2023/04/13	9.1	139.84	0.1	142.00	139.50	9	23,954	0.04%
2023/04/12	3	141.67	2	141.50	142.00	1	23,932	0.00%
2023/04/11	2.2	144.20	0	0.00	143.00	2.2	23,978	0.01%
2023/04/10	2	144.25	9	144.50	144.50	-7	24,062	-0.03%
2023/04/07	8	144.94	1	145.50	144.50	7	24,146	0.03%
2023/04/06	15.2	143.21	6.2	143.49	144.00	9	24,192	0.04%
2023/03/31	5.4	148.70	14.1	148.96	147.50	-8.7	24,432	-0.04%
2023/03/30	7.2	146.58	24.1	146.36	147.50	-16.9	24,442	-0.07%
2023/03/29	4	140.75	2	140.75	140.50	2	24,829	0.01%
2023/03/28	12.1	140.53	3	138.83	138.50	9.1	25,628	0.04%
2023/03/27	6.1	145.66	5	146.20	145.50	1	25,225	0.00%
2023/03/24	8	148.94	12.1	149.04	148.00	-4.1	25,244	-0.02%
2023/03/23	12	145.00	33.2	143.16	146.00	-21.2	24,511	-0.09%
2023/03/22	4	140.88	12	141.71	140.00	-8	24,185	-0.03%
2023/03/21	2	138.50	25.1	138.24	138.50	-23.1	24,170	-0.10%
2023/03/20	0	0.00	3	135.67	135.50	-3	23,881	-0.01%
2023/03/17	0	0.00	2	133.00	134.00	-2	24,105	-0.01%
2023/03/16	8	130.19	10	130.15	129.50	-2	24,434	-0.01%
2023/03/15	2	131.50	2	132.50	131.00	0	25,342	0.00%
2023/03/14	4.2	131.02	0	0.00	130.50	4.2	25,725	0.02%
2023/03/13	2.1	130.00	9.1	131.53	133.50	-7	26,381	-0.03%
2023/03/10	23.1	132.39	6.1	133.99	131.50	17	26,488	0.06%
2023/03/09	1	136.50	4	137.38	136.00	-3	27,683	-0.01%
2023/03/08	4.1	137.02	2	137.50	137.00	2.1	27,666	0.01%
2023/03/07	16	135.84	16	136.00	136.50	0	27,869	0.00%
2023/03/06	5	137.90	28.1	138.30	138.50	-23.1	27,852	-0.08%
2023/03/03	12	137.17	45	137.08	136.50	-33	28,013	-0.12%
2023/03/02	0	0.00	7.4	133.82	134.00	-7.4	27,673	-0.03%
2023/03/01	13.1	130.97	6	130.17	131.50	7.1	27,695	0.03%
2023/02/24	32.2	129.13	73	128.40	128.00	-40.8	27,536	-0.15%
2023/02/23	42.1	134.69	7	134.00	134.00	35.1	27,064	0.13%
2023/02/22	36	134.10	5	134.00	133.50	31	27,349	0.11%
2023/02/21	6.1	136.93	4	137.38	137.50	2.1	27,513	0.01%
2023/02/20	2.1	137.24	2	137.25	136.50	0.1	27,910	0.00%
2023/02/17	11.2	135.97	2	136.00	136.00	9.2	28,466	0.03%
2023/02/16	7.2	137.77	15.3	138.92	138.50	-8.1	29,275	-0.03%
2023/02/15	14.3	136.47	13	134.19	137.50	1.3	30,468	0.00%
2023/02/14	23	131.46	6	131.67	131.50	17	30,890	0.06%
2023/02/13	7	128.71	2	129.00	128.50	5	32,245	0.02%
2023/02/10	7.1	130.28	9.2	129.79	129.00	-2.1	33,137	-0.01%
2023/02/09	5	132.40	12	132.21	132.50	-7	33,431	-0.02%
2023/02/08	7.1	130.79	12	130.29	131.50	-4.9	33,774	-0.01%
2023/02/07	8.1	130.13	2	129.50	130.00	6.1	33,943	0.02%
2023/02/06	18.2	130.75	9	130.11	129.00	9.2	34,204	0.03%
2023/02/03	10.1	139.90	43.1	138.76	137.00	-33	34,062	-0.10%
2023/02/02	2	143.00	25.1	143.66	143.50	-23.1	34,277	-0.07%
2023/02/01	11.1	141.09	1.1	141.82	141.50	10	34,457	0.03%
2023/01/31	3.1	136.03	12.3	136.74	136.50	-9.2	34,564	-0.03%
2023/01/30	2	131.25	24.3	134.22	136.00	-22.3	35,279	-0.06%
2023/01/17	9	127.17	6	127.25	127.00	3	35,331	0.01%
2023/01/16	13.2	128.88	12	128.25	128.00	1.2	36,209	0.00%
2023/01/13	8.2	127.37	9	128.56	126.00	-0.8	36,404	0.00%
2023/01/12	9.4	126.82	19.5	125.71	125.00	-10.1	36,934	-0.03%
2023/01/11	2.7	127.41	3.1	127.50	128.00	-0.4	37,413	0.00%
2023/01/10	12	126.00	18	125.94	126.50	-6	37,953	-0.02%
2023/01/09	6	126.00	26.2	126.19	127.50	-20.2	38,592	-0.05%
2023/01/06	38.2	123.33	7	122.43	123.00	31.2	38,463	0.08%
2023/01/05	2	119.00	12	118.83	119.00	-10	38,437	-0.03%
2023/01/04	15.1	119.37	0	0.00	120.00	15.1	38,524	0.04%
2023/01/03	9	121.94	0	0.00	122.00	9	38,642	0.02%
2022/12/30	29	122.10	14	120.36	120.00	15	38,893	0.04%
2022/12/29	8	121.00	0	0.00	121.50	8	38,945	0.02%
2022/12/28	5.1	120.80	1	122.50	120.00	4.1	39,277	0.01%
2022/12/27	10	122.65	3	122.50	122.50	7	39,633	0.02%
2022/12/26	11	122.73	2	122.25	123.00	9	39,842	0.02%
2022/12/23	9	123.33	9	123.94	125.00	0	40,196	0.00%
2022/12/22	17.7	121.37	5	121.50	122.00	12.7	40,091	0.03%
2022/12/21	26.1	122.94	9	122.39	120.50	17.1	40,102	0.04%
2022/12/20	34	128.25	9	128.28	126.50	25	39,454	0.06%
2022/12/19	7	141.36	4	140.38	140.50	3	38,921	0.01%
2022/12/16	12	142.92	4	143.38	142.00	8	38,881	0.02%
2022/12/15	4	148.00	1	148.50	149.00	3	38,834	0.01%
2022/12/14	15	147.80	4	146.63	147.50	11	38,939	0.03%
2022/12/13	8	147.06	1	149.00	146.00	7	39,001	0.02%
2022/12/12	1	149.00	1	150.00	150.00	0	38,827	0.00%
2022/12/09	12	149.63	3	148.83	149.50	9	39,005	0.02%
2022/12/08	8	149.19	5	148.80	149.50	3	38,854	0.01%
2022/12/07	41.1	154.55	27	151.93	150.00	14.1	38,833	0.04%
2022/12/06	11.1	165.32	15	165.60	163.00	-3.9	38,234	-0.01%
2022/12/05	23	165.02	54	166.67	166.00	-31	38,054	-0.08%
2022/12/02	6	159.92	2	160.75	160.50	4	37,559	0.01%
2022/12/01	45	163.56	34	162.74	159.50	11	37,807	0.03%
2022/11/30	4	153.63	6	154.33	155.50	-2	36,551	-0.01%
2022/11/29	14	151.71	3.2	152.23	151.00	10.9	36,655	0.03%
2022/11/28	6	154.67	2	154.50	155.50	4	36,801	0.01%
2022/11/25	7.2	158.44	4	158.63	156.50	3.2	37,569	0.01%
2022/11/24	7	154.00	12	156.17	157.50	-5	37,308	-0.01%
2022/11/23	1	153.50	24	155.83	153.50	-23	37,153	-0.06%
2022/11/22	18	157.42	4	156.00	156.00	14	37,179	0.04%
2022/11/21	7	156.43	5	156.40	157.00	2	37,057	0.01%
2022/11/18	7	157.29	11	155.18	154.00	-4	36,990	-0.01%
2022/11/17	35	161.97	31.1	159.07	158.50	3.9	36,745	0.01%
2022/11/16	17	160.53	17.1	161.11	161.50	-0.1	36,811	0.00%
2022/11/15	8	159.81	5	160.20	161.00	3	36,767	0.01%
2022/11/14	5	160.00	14	160.68	158.50	-9	36,487	-0.02%
2022/11/11	10.1	158.80	42.4	160.13	158.00	-32.3	35,903	-0.09%
2022/11/10	10	145.15	10	145.60	147.00	0	34,562	0.00%
2022/11/09	30	141.47	40.7	142.92	145.00	-10.7	34,019	-0.03%
2022/11/08	17	133.21	70	135.32	133.00	-53	33,249	-0.16%
2022/11/07	18	128.28	10	128.95	128.00	8	32,763	0.02%
2022/11/04	8	125.88	8	126.44	129.00	0	32,663	0.00%
2022/11/03	8.6	127.38	105	127.47	127.50	-96.4	32,429	-0.30%	大賣/
2022/11/02	5	126.40	8	127.00	127.50	-3	32,426	-0.01%
2022/11/01	9	124.44	3	125.17	125.00	6	32,127	0.02%
2022/10/31	18	123.75	14	125.64	124.50	4	32,406	0.01%
2022/10/28	12.1	123.13	16	120.13	122.50	-3.9	32,386	-0.01%
2022/10/27	23	121.72	4	120.00	120.50	19	32,343	0.06%
2022/10/26	68	121.33	14	118.39	118.50	54	32,566	0.17%
2022/10/25	11	121.86	6.1	121.75	121.50	4.9	32,418	0.02%
2022/10/24	9	122.94	12	124.33	122.00	-3	32,909	-0.01%
2022/10/21	5.1	118.39	7	117.93	116.50	-1.9	33,140	-0.01%
2022/10/20	15	116.30	3.1	116.56	116.50	11.9	33,587	0.04%
2022/10/19	7	124.43	6	123.50	122.50	1	33,184	0.00%
2022/10/18	110	122.87	11	121.27	121.00	99	32,816	0.30%	大買/
2022/10/17	10	116.05	3.2	117.94	119.50	6.8	32,568	0.02%
2022/10/14	1.1	115.18	33.4	116.88	118.00	-32.3	32,329	-0.10%
2022/10/13	8	109.19	20	110.38	107.50	-12	32,698	-0.04%
2022/10/12	12	112.96	3	113.00	113.00	9	32,790	0.03%
2022/10/11	23	113.70	0.2	113.50	112.00	22.8	32,949	0.07%
2022/10/07	13	120.15	1.1	120.00	120.00	11.9	33,045	0.04%
2022/10/06	1	122.00	3	123.33	123.50	-2	33,041	-0.01%
2022/10/05	8	122.50	7	123.14	121.50	1	33,122	0.00%
2022/10/04	3	119.83	9	121.72	122.50	-6	32,909	-0.02%
2022/10/03	1.1	118.00	11	118.50	117.50	-9.9	32,733	-0.03%
2022/09/30	8.1	114.87	3	113.67	117.50	5.1	33,043	0.02%
2022/09/29	5	114.30	6.2	114.10	113.00	-1.2	33,152	0.00%
2022/09/28	12	118.17	6.2	116.32	115.00	5.8	33,183	0.02%
2022/09/27	13	120.54	14	120.79	123.50	-1	33,283	0.00%
2022/09/26	3	118.33	13	118.38	118.00	-10	33,442	-0.03%
2022/09/23	4	123.63	4	124.25	123.00	0	33,728	0.00%
2022/09/22	3	123.01	9	123.50	124.00	-6	33,827	-0.02%
2022/09/21	3	127.33	12	127.04	127.50	-9	33,785	-0.03%
2022/09/20	4	130.86	1	129.00	129.00	3	34,024	0.01%
2022/09/19	2.2	131.65	0	0.00	131.50	2.2	34,086	0.01%
2022/09/16	12	133.08	12.1	131.00	130.00	-0.1	34,195	0.00%
2022/09/15	3.1	134.34	10	135.00	133.00	-7	34,302	-0.02%
2022/09/14	8	134.06	6	134.50	135.50	2	34,700	0.01%
2022/09/13	11	142.27	0	0.00	139.00	11	34,961	0.03%
2022/09/12	1	142.00	3	144.00	142.50	-2	35,100	-0.01%
2022/09/08	1	139.50	2.3	139.50	139.50	-1.3	36,276	0.00%
2022/09/07	8	136.13	6	138.08	139.00	2	37,968	0.01%
2022/09/06	3	140.50	5	140.10	139.00	-2	38,164	-0.01%
2022/09/05	3	140.83	2	142.00	138.00	1	38,203	0.00%
2022/09/02	8.4	138.90	3	139.34	138.50	5.3	38,114	0.01%
2022/09/01	33.5	142.66	28	141.50	138.00	5.5	37,632	0.01%
2022/08/31	1	150.50	13	150.38	151.50	-12	36,962	-0.03%
2022/08/30	24	153.04	3.1	152.51	153.00	20.9	37,023	0.06%
2022/08/29	13	150.65	1	151.00	151.50	12	37,115	0.03%
2022/08/26	1	157.00	2	157.75	156.50	-1	36,956	0.00%
2022/08/25	3	156.00	14	155.18	154.50	-11	37,138	-0.03%
2022/08/24	3	153.83	3	154.50	154.50	0	37,485	0.00%
2022/08/23	25	157.74	1	160.50	154.50	24	37,409	0.06%
2022/08/22	10	165.95	27	166.02	163.50	-17	37,361	-0.05%
2022/08/19	3	161.00	5	162.60	163.50	-2	37,206	-0.01%
2022/08/18	7	155.71	3	158.50	160.00	4	37,362	0.01%
2022/08/17	15.4	159.46	3	159.50	159.00	12.4	37,299	0.03%
2022/08/16	7	161.93	2	162.50	162.50	5	37,334	0.01%
2022/08/15	3	164.17	23	164.20	163.50	-20	37,170	-0.05%
2022/08/12	12	157.75	6	157.08	158.00	6	36,528	0.02%
2022/08/11	7	153.93	4	154.00	152.50	3	36,305	0.01%
2022/08/10	4	151.50	11	152.77	150.00	-7	36,250	-0.02%
2022/08/09	22	155.27	32	153.95	154.00	-10	36,220	-0.03%
2022/08/08	2	150.75	17	148.65	153.00	-15	36,151	-0.04%
2022/08/05	24	151.19	10	151.45	150.50	14	36,140	0.04%
2022/08/04	12	146.25	8	145.13	146.00	4	35,785	0.01%
2022/08/03	42	148.01	33	147.33	147.50	9	35,343	0.03%
2022/08/02	24	148.50	34	147.76	148.00	-10	35,063	-0.03%
2022/08/01	17	154.15	27	155.20	155.00	-10	34,607	-0.03%
2022/07/29	19.1	159.27	6	158.50	158.50	13.1	34,030	0.04%
2022/07/28	63.1	169.46	28	164.66	162.00	35.1	33,366	0.11%
2022/07/27	13	175.58	13	176.96	179.50	0	32,397	0.00%
2022/07/26	8.1	170.06	1	168.50	170.00	7.1	31,648	0.02%
2022/07/25	1	173.50	0	0.00	176.00	1	31,695	0.00%
2022/07/22	28	178.13	12.2	177.48	177.00	15.8	32,085	0.05%
2022/07/21	18	175.31	10	175.50	177.50	8	32,633	0.02%
2022/07/20	4	170.00	18	169.56	170.50	-14	32,356	-0.04%
2022/07/19	1	164.50	3	164.00	164.00	-2	31,985	-0.01%
2022/07/18	9	161.83	11	162.09	163.50	-2	31,886	-0.01%
2022/07/15	7.1	156.06	10	156.95	156.50	-2.9	31,603	-0.01%
2022/07/14	6.1	153.18	0	0.00	153.50	6.1	31,402	0.02%
2022/07/13	4.3	154.00	2	159.00	149.50	2.3	31,220	0.01%
2022/07/12	1	148.50	5	154.10	148.50	-4	31,142	-0.01%
2022/07/11	6	155.50	2	153.00	153.00	4	31,094	0.01%
2022/07/08	20.8	157.97	15	158.60	157.50	5.8	30,828	0.02%
2022/07/07	7	155.29	15	154.80	156.50	-8	30,399	-0.03%
2022/07/06	6.2	151.56	11	153.09	147.50	-4.8	30,012	-0.02%
2022/07/05	11	152.86	12.2	154.67	153.50	-1.2	29,996	0.00%
2022/07/04	9	149.44	9	148.89	149.00	0	29,582	0.00%
2022/07/01	8	150.31	21	152.36	146.00	-13	29,430	-0.04%
2022/06/30	8	158.81	1	159.50	158.50	7	29,122	0.02%
2022/06/29	2	161.00	3.2	161.68	162.50	-1.2	29,127	0.00%
2022/06/28	4.1	159.77	2	160.75	161.00	2.1	29,070	0.01%
2022/06/27	2	166.25	16	168.53	167.50	-14	29,029	-0.05%
2022/06/24	8.1	161.14	8	162.44	160.50	0.1	28,920	0.00%
2022/06/23	3	159.33	3	159.50	159.00	0	28,778	0.00%
2022/06/22	8	160.88	7	158.71	158.00	1	28,839	0.00%
2022/06/21	6	167.17	9	166.39	169.50	-3	28,464	-0.01%
2022/06/20	5	159.50	5	160.80	157.50	0	28,086	0.00%
2022/06/17	9	162.44	9.2	162.28	166.00	-0.2	27,775	0.00%
2022/06/16	26.2	175.06	9.6	175.96	165.50	16.7	26,598	0.06%
2022/06/15	17	189.56	44	188.18	183.00	-27	24,896	-0.11%
2022/06/14	3.1	198.34	2	201.00	201.50	1.1	24,619	0.00%
2022/06/13	3	201.00	3.1	200.68	200.00	-0.1	24,809	0.00%
2022/06/09	2	207.75	71	208.30	206.50	-69	25,540	-0.27%
2022/06/08	0	0.00	2	204.25	204.50	-2	25,585	-0.01%
2022/06/07	5	200.70	3	201.00	200.00	2	25,898	0.01%
2022/06/06	2	203.00	3	206.17	203.50	-1	26,165	0.00%
2022/06/02	70	203.48	3	204.17	203.50	67	26,590	0.25%
2022/06/01	11	206.91	4	206.25	205.50	7	26,890	0.03%
2022/05/31	4	214.25	18	214.81	215.50	-14	26,755	-0.05%
2022/05/30	6	212.33	79	212.14	213.00	-73	26,804	-0.27%
2022/05/27	36.2	202.76	7	205.36	201.50	29.2	26,707	0.11%
2022/05/26	29	203.93	1	204.00	201.50	28	27,153	0.10%
2022/05/25	3	204.00	13	210.96	213.00	-10	27,629	-0.04%
2022/05/24	14.1	206.35	1	205.00	204.00	13.1	28,654	0.05%
2022/05/23	1	216.50	1	218.00	216.00	0	28,816	0.00%
2022/05/20	11	220.05	12	218.92	217.00	-1	29,177	0.00%
2022/05/19	14	217.32	0	0.00	219.00	14	29,942	0.05%
2022/05/18	2	223.50	5	224.10	222.50	-3	30,060	-0.01%
2022/05/17	5	215.60	2	218.75	219.50	3	30,272	0.01%
2022/05/16	9	216.78	11	218.18	214.50	-2	30,309	-0.01%
2022/05/13	1	213.00	4	214.13	215.00	-3	30,139	-0.01%
2022/05/12	1	208.50	0	0.00	208.50	1	30,285	0.00%
2022/05/11	12	212.96	0	0.00	212.00	12	30,484	0.04%
2022/05/10	4	212.25	5	212.00	216.50	-1	30,940	0.00%
2022/05/09	2	211.75	4	211.63	211.00	-2	30,922	-0.01%
2022/05/06	4	209.38	0.1	209.00	208.00	3.9	30,785	0.01%
2022/05/05	1	226.00	2	222.75	218.00	-1	30,673	0.00%
2022/05/04	5	218.40	5	220.30	217.50	0	30,545	0.00%
2022/05/03	2.1	212.83	0	0.00	213.50	2.1	30,705	0.01%
2022/04/29	3	212.17	7.7	213.60	213.00	-4.7	31,125	-0.01%
2022/04/28	17.2	209.09	8	209.69	205.50	9.2	30,759	0.03%
2022/04/27	8	202.13	11	210.77	216.50	-3	30,313	-0.01%
2022/04/26	14	201.29	4.2	199.24	199.50	9.8	29,572	0.03%
2022/04/25	3.5	201.07	1	204.00	202.00	2.5	29,559	0.01%
2022/04/22	5.1	211.41	2	210.50	210.00	3.1	29,503	0.01%
2022/04/21	24	218.33	5	218.60	220.00	19	29,467	0.06%
2022/04/20	0.2	218.50	20	218.58	220.00	-19.8	29,621	-0.07%
2022/04/19	2	210.50	2	211.50	210.50	0	29,648	0.00%
2022/04/18	3	204.33	2	200.00	206.50	1	29,942	0.00%
2022/04/15	7	207.21	1.4	206.00	205.00	5.6	30,175	0.02%
2022/04/14	3	219.50	3	218.33	217.50	0	30,373	0.00%
2022/04/13	0.2	216.75	5	217.00	216.50	-4.8	30,535	-0.02%
2022/04/12	1	221.00	2	215.50	215.00	-1	30,631	0.00%
2022/04/11	13.1	216.12	6.5	217.42	213.50	6.6	30,835	0.02%
2022/04/08	1.2	228.50	0	0.00	231.00	1.2	30,643	0.00%
2022/04/07	4	232.13	3	229.17	227.00	1	30,609	0.00%
2022/04/06	3	232.33	2	232.75	230.50	1	30,340	0.00%
2022/04/01	15	242.43	3	243.67	243.50	12	30,397	0.04%
2022/03/31	1	247.50	1	248.50	249.00	0	30,462	0.00%
2022/03/30	6	250.17	18	250.39	248.50	-12	31,026	-0.04%
2022/03/29	15	246.67	11.1	242.61	244.00	3.9	30,997	0.01%
2022/03/28	3	241.50	4	240.00	241.00	-1	30,908	0.00%
2022/03/25	5	243.60	7.1	243.08	246.00	-2.1	30,920	-0.01%
2022/03/24	2.3	239.74	1	236.50	238.50	1.3	31,276	0.00%
2022/03/23	8	237.38	3	238.67	239.00	5	31,287	0.02%
2022/03/22	10	227.05	12	228.29	232.00	-2	31,155	-0.01%
2022/03/21	1	229.50	2	227.50	226.00	-1	31,103	0.00%
2022/03/18	8	219.69	4	220.00	219.50	4	31,121	0.01%
2022/03/17	6	222.08	12	223.08	225.50	-6	31,208	-0.02%
2022/03/16	8	219.94	6.1	218.76	212.50	1.9	31,179	0.01%
2022/03/15	9	216.78	5.1	219.72	217.50	3.9	31,113	0.01%
2022/03/14	19.1	224.49	5	229.40	225.00	14.1	31,009	0.05%
2022/03/11	4.1	236.17	6.1	235.93	235.50	-2	30,728	-0.01%
2022/03/10	11	237.50	24	239.19	241.00	-13	30,780	-0.04%
2022/03/09	27.6	223.48	17	225.76	227.00	10.6	30,999	0.03%
2022/03/08	5	221.10	4	223.25	216.00	1	30,961	0.00%
2022/03/07	21	225.74	1.4	227.76	222.00	19.7	31,407	0.06%
2022/03/04	7	248.50	7	246.00	245.00	0	31,477	0.00%
2022/03/03	24.1	254.17	1	249.00	246.00	23.1	31,984	0.07%
2022/03/02	6	246.42	4	248.38	250.00	2	32,633	0.01%
2022/03/01	8.1	254.78	9.3	251.92	246.50	-1.2	32,721	0.00%
2022/02/25	7.1	255.38	53	259.76	254.00	-45.9	32,163	-0.14%
2022/02/24	13	244.42	29.3	247.28	243.00	-16.3	31,324	-0.05%
2022/02/23	10	236.55	4	239.13	240.50	6	30,098	0.02%
2022/02/21	15	240.13	7	238.36	237.50	8	29,981	0.03%
2022/02/18	7	242.36	29	241.62	242.00	-22	29,739	-0.07%
2022/02/17	6	234.17	8	234.75	234.50	-2	29,288	-0.01%
2022/02/16	4.2	231.50	23	234.02	233.50	-18.8	29,726	-0.06%
2022/02/15	1	220.00	7	225.29	222.50	-6	29,955	-0.02%
2022/02/14	2	217.75	3	217.00	217.50	-1	30,312	0.00%
2022/02/11	2	220.50	2	221.50	222.00	0	30,787	0.00%
2022/02/10	9	219.11	2	217.25	217.50	7	31,135	0.02%
2022/02/09	14	214.96	12.4	216.12	221.50	1.6	31,084	0.01%
2022/02/08	4	206.00	2	206.25	205.50	2	31,235	0.01%
2022/02/07	1.4	199.64	2.1	202.98	203.00	-0.7	31,609	0.00%
2022/01/26	1	202.50	1	200.00	200.00	0	32,474	0.00%
2022/01/25	2	201.25	5	201.30	200.50	-3	33,702	-0.01%
2022/01/24	4	199.75	4	204.00	207.00	0	34,432	0.00%
2022/01/21	15.2	209.74	3	203.00	201.00	12.2	35,464	0.03%
2022/01/20	2	217.00	8	218.44	222.00	-6	36,943	-0.02%
2022/01/19	11	216.05	7	215.50	215.50	4	37,518	0.01%
2022/01/18	1	226.00	3.1	224.50	222.00	-2.1	38,503	-0.01%
2022/01/17	4.1	223.38	1	221.00	221.50	3.1	39,119	0.01%
2022/01/14	2	217.00	4	216.13	220.00	-2	39,465	-0.01%
2022/01/13	1	219.00	14	217.21	218.00	-13	39,962	-0.03%
2022/01/12	2.2	215.82	11	215.09	216.00	-8.8	41,611	-0.02%
2022/01/11	9.2	210.06	0.1	211.00	208.50	9	42,418	0.02%
2022/01/10	9.2	209.27	12	208.04	209.50	-2.8	42,602	-0.01%
2022/01/07	9	216.00	5	216.70	217.50	4	42,644	0.01%
2022/01/06	27	222.91	6	222.67	221.00	21	42,499	0.05%
2022/01/05	7	232.36	4	236.25	230.00	3	42,443	0.01%
2022/01/04	1	233.50	5	236.10	237.00	-4	42,333	-0.01%
2022/01/03	10	235.00	0	0.00	231.00	10	42,224	0.02%
2021/12/30	5	230.10	0	0.00	231.00	5	42,145	0.01%
2021/12/29	7	234.29	2	235.50	233.00	5	42,103	0.01%
2021/12/28	4	237.13	4	238.13	239.00	0	42,363	0.00%
2021/12/27	21	243.17	32	239.48	236.00	-11	42,571	-0.03%
2021/12/24	24	238.85	20.1	238.52	239.00	3.9	42,333	0.01%
2021/12/23	9	237.00	9	236.22	240.00	0	42,380	0.00%
2021/12/22	4	225.38	27.2	225.86	227.50	-23.2	41,890	-0.06%
2021/12/21	4.1	217.17	2	221.25	222.50	2.1	41,888	0.01%
2021/12/20	2.2	218.55	21	219.14	218.00	-18.8	42,008	-0.04%
2021/12/17	28	221.93	13	225.42	222.00	15	41,913	0.04%
2021/12/16	23	223.98	3	224.50	225.00	20	41,271	0.05%
2021/12/15	2	219.75	2.2	221.23	221.50	-0.2	41,202	0.00%
2021/12/14	3	217.00	5	217.60	216.00	-2	41,149	0.00%
2021/12/13	18	222.67	7	221.71	220.50	11	41,250	0.03%
2021/12/10	3	221.00	42	223.64	224.50	-39	41,011	-0.10%
2021/12/09	27	219.52	16	224.38	218.00	11	40,704	0.03%
2021/12/08	7	220.86	26	223.04	221.00	-19	40,307	-0.05%
2021/12/07	6	220.92	9.6	222.21	216.50	-3.6	40,093	-0.01%
2021/12/06	30	219.02	5	218.80	219.00	25	39,898	0.06%
2021/12/03	18	215.53	17	216.29	217.50	1	40,230	0.00%
2021/12/02	14.6	218.17	10	217.70	213.00	4.6	40,435	0.01%
2021/12/01	17	223.24	3.1	223.65	223.50	13.9	40,183	0.03%
2021/11/30	51.2	226.83	9	222.61	228.00	42.2	40,365	0.10%
2021/11/29	11	208.82	5	211.50	213.00	6	39,603	0.02%
2021/11/26	16.2	205.36	8	206.88	207.50	8.2	39,141	0.02%
2021/11/25	10	209.70	172.1	209.40	210.50	-162.1	38,392	-0.42%	大賣/鉅額交易
2021/11/24	7	199.93	10	199.55	198.50	-3	37,769	-0.01%
2021/11/23	44	196.94	22	197.45	197.00	22	37,719	0.06%
2021/11/22	9	191.61	9	195.11	196.00	0	37,712	0.00%
2021/11/19	0	0.00	4	195.38	195.50	-4	37,944	-0.01%
2021/11/18	18	192.56	5.1	192.50	192.50	12.9	37,931	0.03%
2021/11/17	6.1	196.16	3	197.00	198.00	3.1	37,752	0.01%
2021/11/16	10	194.00	11	196.00	195.00	-1	37,770	0.00%
2021/11/15	47	201.52	21	197.64	196.00	26	37,550	0.07%
2021/11/12	28	202.21	13	201.00	202.00	15	37,218	0.04%
2021/11/11	125	197.30	5	197.80	195.00	120	36,710	0.33%	大買/鉅額交易
2021/11/10	7	196.36	122	195.52	199.50	-115	36,293	-0.32%	大賣/鉅額交易
2021/11/09	15	195.63	21	196.05	192.50	-6	36,056	-0.02%
2021/11/08	15	188.87	5	188.80	190.00	10	35,453	0.03%
2021/11/05	18	186.11	21	191.93	195.00	-3	35,339	-0.01%
2021/11/04	6	191.92	15	191.63	190.00	-9	34,840	-0.03%
2021/11/03	36	185.99	4	186.25	187.50	32	34,226	0.09%
2021/11/02	10	196.20	44	195.55	196.00	-34	33,303	-0.10%
2021/11/01	28	193.75	4	193.36	189.00	24	32,188	0.07%
2021/10/29	4	183.75	16	185.00	190.00	-12	31,402	-0.04%
2021/10/28	111	178.84	19.1	178.26	178.50	91.9	30,448	0.30%	大買/
2021/10/27	2	169.00	21	169.67	171.50	-19	28,531	-0.07%
2021/10/26	25	157.22	12.1	155.42	156.00	12.9	28,742	0.04%
2021/10/25	11	147.91	17	150.06	150.50	-6	29,124	-0.02%
2021/10/22	3	144.33	6	143.92	143.50	-3	29,002	-0.01%
2021/10/21	20	144.68	8	144.00	142.00	12	28,860	0.04%
2021/10/20	13	146.62	13.3	147.41	145.50	-0.3	28,646	0.00%
2021/10/19	4	139.13	18	139.94	141.50	-14	27,469	-0.05%
2021/10/18	1	129.50	1	129.00	129.00	0	27,003	0.00%
2021/10/15	3	125.17	10	124.55	126.00	-7	27,093	-0.03%
2021/10/14	2	117.75	6	116.67	117.00	-4	26,922	-0.01%
2021/10/13	7	118.29	1	117.00	116.00	6	26,806	0.02%
2021/10/12	4	127.13	2	126.25	124.00	2	26,618	0.01%
2021/10/08	8	127.25	2	129.50	130.00	6	26,985	0.02%
2021/10/07	4	125.00	18	127.78	126.50	-14	27,350	-0.05%
2021/10/06	1	124.00	0	0.00	121.50	1	27,579	0.00%
2021/10/05	16	126.50	3	125.17	125.50	13	28,182	0.05%
2021/10/04	6	124.42	1	124.00	122.50	5	28,552	0.02%
2021/10/01	6	128.42	3	128.00	127.50	3	29,957	0.01%
2021/09/30	15	129.63	12	131.71	132.00	3	30,758	0.01%
2021/09/29	13	131.35	2	132.25	131.00	11	30,847	0.04%
2021/09/28	14	132.57	9	132.72	137.00	5	31,223	0.02%
2021/09/27	13	139.08	6	138.17	138.00	7	31,120	0.02%
2021/09/24	0	0.00	22	143.95	143.00	-22	31,299	-0.07%
2021/09/23	7	144.00	5	143.50	142.00	2	31,283	0.01%
2021/09/22	8	141.31	3	141.33	141.00	5	31,298	0.02%
2021/09/17	23	144.48	5	144.80	147.50	18	31,413	0.06%
2021/09/16	1	145.50	6	144.92	145.50	-5	31,702	-0.02%
2021/09/15	2	141.75	2	143.25	141.50	0	32,148	0.00%
2021/09/14	4	143.25	3	144.17	142.50	1	32,906	0.00%
2021/09/13	3	143.67	4	144.00	144.50	-1	34,201	0.00%
2021/09/10	2	142.75	2	145.00	145.50	0	34,822	0.00%
2021/09/09	2	142.25	6	143.67	144.00	-4	35,693	-0.01%
2021/09/08	5	142.30	0	0.00	143.00	5	36,309	0.01%
2021/09/07	4	145.38	2	147.50	148.50	2	36,278	0.01%
2021/09/06	14	155.79	8	155.25	154.50	6	36,028	0.02%
2021/09/03	6	152.75	14	152.57	155.00	-8	36,071	-0.02%
2021/09/02	4	149.63	21	150.19	147.50	-17	36,138	-0.05%
2021/09/01	6	148.83	5	149.70	148.50	1	36,936	0.00%
2021/08/31	3	147.83	15	146.10	147.50	-12	38,702	-0.03%
2021/08/30	2	147.50	9	148.27	148.00	-7	40,199	-0.02%
2021/08/27	10	143.85	20	142.90	144.50	-10	40,642	-0.02%
2021/08/26	14	139.96	20	141.00	139.50	-6	41,119	-0.01%
2021/08/25	8	142.88	18	142.00	142.50	-10	41,272	-0.02%
2021/08/24	24	139.40	4	139.38	136.50	20	41,305	0.05%
2021/08/23	7.1	137.79	9	138.28	138.00	-1.9	41,850	0.00%
2021/08/20	8	132.13	15	133.70	134.00	-7	41,914	-0.02%
2021/08/19	13	133.54	14	132.54	131.00	-1	41,943	0.00%
2021/08/18	6	131.00	9	132.39	138.00	-3	41,982	-0.01%
2021/08/17	8	133.25	3	128.50	128.50	5	42,183	0.01%
2021/08/16	7	134.57	5	135.50	136.50	2	42,389	0.00%
2021/08/13	3	137.02	3	134.50	135.00	0	42,727	0.00%
2021/08/11	11	138.32	6	136.92	138.50	5	42,965	0.01%
2021/08/10	12	141.21	10	141.20	141.00	2	43,419	0.00%
2021/08/09	2	145.25	3	145.83	145.00	-1	43,941	0.00%
2021/08/06	8	146.38	6	145.58	146.00	2	44,561	0.00%
2021/08/05	6	148.67	11	149.86	148.50	-5	44,987	-0.01%
2021/08/04	9	148.06	7	148.00	147.00	2	45,362	0.00%
2021/08/03	10	147.25	12	148.83	150.00	-2	45,466	0.00%
2021/08/02	5	146.10	0	0.00	145.50	5	45,164	0.01%
2021/07/30	49	146.42	26	147.96	146.00	23	45,517	0.05%
2021/07/29	8	149.69	47	149.05	151.50	-39	45,311	-0.09%
2021/07/28	30	134.32	21	136.05	138.00	9	44,177	0.02%
2021/07/27	18	142.67	10	141.50	142.00	8	44,252	0.02%
2021/07/26	11	144.41	14	144.43	146.00	-3	44,447	-0.01%
2021/07/23	14	143.50	8	145.00	139.50	6	45,863	0.01%
2021/07/22	17	145.71	22	144.55	146.50	-5	45,892	-0.01%
2021/07/21	7	141.29	6	141.58	137.50	1	45,871	0.00%
2021/07/20	8	142.00	7.6	142.65	141.50	0.5	46,677	0.00%
2021/07/19	6	142.08	13	142.96	142.00	-7	46,741	-0.01%
2021/07/16	5	142.40	5	142.90	143.50	0	46,909	0.00%
2021/07/15	7	143.07	6	144.67	143.50	1	46,916	0.00%
2021/07/14	12	141.38	21	141.50	143.00	-9	46,657	-0.02%
2021/07/13	12.3	140.47	7	142.93	136.00	5.2	46,685	0.01%
2021/07/12	39.3	142.13	11.3	140.82	140.50	28	46,350	0.06%
2021/07/09	16	141.25	20.8	142.78	142.50	-4.8	45,699	-0.01%
2021/07/08	37.4	143.60	43	144.62	141.00	-5.6	45,170	-0.01%
2021/07/07	21	137.14	27.4	138.22	137.00	-6.4	43,617	-0.01%
2021/07/06	10	132.95	15	133.90	132.50	-5	42,823	-0.01%
2021/07/05	12	131.38	18	130.86	132.00	-6	42,622	-0.01%
2021/07/02	4	126.38	20	126.05	126.50	-16	42,212	-0.04%
2021/07/01	27	124.83	40	124.73	123.50	-13	42,277	-0.03%
2021/06/30	2	129.00	1	129.00	129.00	1	42,027	0.00%
2021/06/29	8	129.31	4	128.25	127.50	4	42,316	0.01%
2021/06/28	21	127.33	12	127.54	129.00	9	42,459	0.02%
2021/06/25	27	129.19	19	128.61	127.50	8	43,049	0.02%
2021/06/24	13	132.15	6	133.58	131.00	7	42,902	0.02%
2021/06/23	22	133.68	10	136.80	132.00	12	42,736	0.03%
2021/06/22	22	135.34	31	138.26	134.50	-9	42,414	-0.02%
2021/06/21	15.4	132.34	26	133.15	131.00	-10.6	41,300	-0.03%
2021/06/18	47.1	136.54	36	135.31	130.00	11.1	40,949	0.03%
2021/06/17	10	130.49	23	132.52	134.00	-13	40,204	-0.03%
2021/06/16	16.1	128.76	32	129.66	126.00	-15.9	39,790	-0.04%
2021/06/15	3	126.67	5	128.40	127.00	-2	39,540	-0.01%
2021/06/11	64.1	126.09	43	125.76	124.50	21.1	39,293	0.05%
2021/06/10	41	127.32	30	127.75	129.00	11	38,866	0.03%
2021/06/09	27	127.96	26.1	127.95	127.00	0.9	38,364	0.00%
2021/06/08	79.1	127.51	54.2	129.18	125.50	24.9	37,625	0.07%
2021/06/07	12.1	120.97	56	125.99	127.50	-43.9	35,915	-0.12%
2021/06/04	51	117.48	8	118.81	117.50	43	34,528	0.12%
2021/06/03	34.1	114.38	41	115.44	121.50	-6.9	34,260	-0.02%
2021/06/02	9	110.33	10	112.90	110.50	-1	33,571	0.00%
2021/06/01	9	112.67	9	113.67	113.00	0	33,590	0.00%
2021/05/31	9	110.11	48.1	110.18	112.50	-39.1	33,698	-0.12%
2021/05/28	14	102.96	16	104.56	104.50	-2	33,554	-0.01%
2021/05/27	27	100.54	1	101.50	101.00	26	33,888	0.08%
2021/05/26	13	105.00	31	103.23	103.00	-18	34,331	-0.05%
2021/05/25	48	105.35	11	105.82	105.50	37	35,061	0.11%
2021/05/24	27	101.30	16	102.41	103.50	11	36,108	0.03%
2021/05/21	0	0.00	34	99.29	100.50	-34	37,302	-0.09%
2021/05/20	25	96.10	28	96.36	94.60	-3	37,401	-0.01%
2021/05/19	26	99.58	4	98.48	98.10	22	37,295	0.06%
2021/05/18	20	99.13	18	99.08	99.70	2	37,232	0.01%
2021/05/17	11	96.83	14	95.70	93.10	-3	37,215	-0.01%
2021/05/14	24	98.13	22	98.19	95.00	2	37,677	0.01%
2021/05/13	12	93.03	12	94.43	94.60	0	38,375	0.00%
2021/05/12	14	93.92	13	93.33	91.20	1	38,151	0.00%
2021/05/11	1	97.40	6	97.40	96.40	-5	37,916	-0.01%
2021/05/10	23	103.65	24.1	101.48	101.50	-1.1	37,896	0.00%
2021/05/07	43.1	107.37	18	107.44	106.50	25.1	37,982	0.07%
2021/05/06	16	100.81	23.1	102.61	106.50	-7.1	37,971	-0.02%
2021/05/05	9	101.53	10	101.90	99.00	-1	37,700	0.00%
2021/05/04	9	106.67	6	103.00	104.50	3	37,873	0.01%
2021/05/03	9	111.78	10.5	112.50	109.50	-1.5	37,914	0.00%
2021/04/29	53.5	116.38	36.3	116.99	115.00	17.2	38,351	0.04%
2021/04/28	2	112.50	16	110.47	112.50	-14	36,899	-0.04%
2021/04/27	25	101.44	49.2	101.51	102.50	-24.2	36,684	-0.07%
2021/04/26	23.5	96.01	54	98.19	99.80	-30.5	36,282	-0.08%
2021/04/23	0	0.00	36	93.27	94.20	-36	35,756	-0.10%
2021/04/22	13	93.34	15	94.22	90.80	-2	36,308	-0.01%
2021/04/21	23	93.30	24	92.73	92.60	-1	36,378	0.00%
2021/04/20	4	93.10	8	93.44	93.30	-4	37,309	-0.01%
2021/04/19	0	0.00	15	92.99	93.20	-15	38,595	-0.04%
2021/04/16	5	88.52	39	88.52	90.10	-34	38,726	-0.09%
2021/04/15	3	87.80	0	0.00	87.90	3	39,070	0.01%
2021/04/14	37	87.27	3	86.70	87.50	34	39,642	0.09%
2021/04/13	5	89.14	1	90.50	88.00	4	41,201	0.01%
2021/04/12	6	89.90	20	91.40	89.60	-14	42,270	-0.03%
2021/04/09	2	92.50	5	91.94	91.70	-3	43,353	-0.01%
2021/04/08	1	91.20	5	92.76	92.90	-4	43,479	-0.01%
2021/04/07	30	92.08	15	92.30	91.40	15	43,664	0.03%
2021/04/06	0	0.00	5	92.68	93.10	-5	43,839	-0.01%
2021/04/01	11	92.61	15	92.55	91.60	-4	43,770	-0.01%
2021/03/31	8	91.95	6.2	91.71	91.50	1.8	43,520	0.00%
2021/03/30	15.2	92.14	24.2	92.32	91.20	-9	43,491	-0.02%
2021/03/29	14	90.39	6	90.03	89.80	8	43,283	0.02%
2021/03/26	45	89.38	54	88.63	89.90	-9	43,297	-0.02%
2021/03/25	36	86.99	27	87.33	85.90	9	43,389	0.02%
2021/03/24	18.2	88.23	9	89.06	87.90	9.2	43,405	0.02%
2021/03/23	7	88.57	6	88.88	88.00	1	44,490	0.00%
2021/03/22	8	88.09	2	87.85	87.70	6	45,900	0.01%
2021/03/19	10	89.53	2	90.60	89.00	8	46,716	0.02%
2021/03/18	17	92.79	42	93.02	92.10	-25	46,643	-0.05%
2021/03/17	1	91.60	4	91.20	90.90	-3	47,115	-0.01%
2021/03/16	20	91.46	7	90.99	90.70	13	47,263	0.03%
2021/03/15	6	90.77	3	90.37	90.60	3	47,636	0.01%
2021/03/12	3	92.17	3	92.73	91.50	0	47,867	0.00%
2021/03/11	6	91.12	13	91.98	92.90	-7	47,966	-0.01%
2021/03/10	4	88.45	6	88.55	88.70	-2	48,491	0.00%
2021/03/09	21	87.22	6	86.67	86.60	15	48,790	0.03%
2021/03/08	7	91.60	7	92.03	90.20	0	48,940	0.00%
2021/03/05	9	91.88	9	92.17	91.20	0	50,104	0.00%
2021/03/04	11	92.36	17	92.82	92.70	-6	52,442	-0.01%
2021/03/03	10	91.96	9	92.38	91.80	1	53,757	0.00%
2021/03/02	18	95.77	2	95.85	94.30	16	55,577	0.03%
2021/02/26	8	96.81	25.3	97.24	97.50	-17.3	56,057	-0.03%
2021/02/25	20	97.34	22	96.85	95.60	-2	56,942	0.00%
2021/02/24	45.3	100.32	19.3	100.17	97.00	26	57,015	0.05%
2021/02/23	36	99.16	25	99.85	99.60	11	55,581	0.02%
2021/02/22	7	95.00	20	94.52	95.40	-13	54,311	-0.02%
2021/02/19	6	91.72	12	92.16	91.60	-6	53,977	-0.01%
2021/02/18	13	91.15	2	91.85	91.60	11	54,251	0.02%
2021/02/17	11	91.22	10	91.63	91.60	1	54,421	0.00%
2021/02/05	21	87.07	35	86.08	89.70	-14	54,179	-0.03%
2021/02/04	22	84.84	16	83.54	84.10	6	53,694	0.01%
2021/02/03	6	88.03	14	87.20	86.30	-8	53,575	-0.01%
2021/02/02	17	87.98	10	88.36	88.70	7	54,535	0.01%
2021/02/01	8	86.04	4	85.75	85.80	4	54,538	0.01%
2021/01/29	9	88.69	4	87.93	86.50	5	55,129	0.01%
2021/01/28	13	89.18	4.2	88.31	88.10	8.9	55,493	0.02%
2021/01/27	17	92.99	14	92.80	92.60	3	55,971	0.01%
2021/01/26	20	95.99	16	95.99	94.00	4	56,395	0.01%
2021/01/25	22	98.34	7	98.44	95.70	15	57,058	0.03%
2021/01/22	15	99.01	26.1	99.85	101.00	-11.1	57,884	-0.02%
2021/01/21	1	93.90	7	94.39	95.60	-6	59,732	-0.01%
2021/01/20	14	95.31	8	94.53	92.40	6	61,407	0.01%
2021/01/19	1.2	96.53	8	96.58	96.40	-6.9	61,789	-0.01%
2021/01/18	23	95.98	16	96.57	95.00	7	61,976	0.01%
2021/01/15	14	98.16	40	99.08	100.00	-26	61,555	-0.04%
2021/01/14	10	97.70	8	97.85	96.70	2	61,284	0.00%
2021/01/13	25	98.85	9	99.77	97.60	16	61,781	0.03%
2021/01/12	22	95.81	18	97.19	99.40	4	61,431	0.01%
2021/01/11	18	93.33	22	93.67	94.90	-4	60,811	-0.01%
2021/01/08	6	90.70	3	90.67	90.20	3	61,011	0.00%
2021/01/07	8	92.61	12	93.16	92.10	-4	61,312	-0.01%
2021/01/06	38	92.89	21	95.17	91.10	17	61,376	0.03%
2021/01/05	8	91.68	39	92.22	94.30	-31	60,159	-0.05%
2021/01/04	18	90.78	31.5	89.94	90.50	-13.5	60,302	-0.02%
2020/12/31	3	87.43	3	87.63	87.40	0	60,960	0.00%
2020/12/30	11	86.79	13	87.01	86.90	-2	61,035	0.00%
2020/12/29	10	85.85	26	86.60	85.70	-16	61,404	-0.03%
2020/12/28	3	84.20	5	85.22	85.30	-2	61,824	0.00%
2020/12/25	3	84.80	8	85.20	84.00	-5	62,192	-0.01%
2020/12/24	23	84.99	14	84.71	84.50	9	63,048	0.01%
2020/12/23	16	84.43	18	85.39	86.20	-2	63,601	0.00%
2020/12/22	3	83.07	4	84.10	82.10	-1	63,628	0.00%
2020/12/21	28	82.57	21	82.68	84.40	7	63,914	0.01%
2020/12/18	6	86.77	3	86.27	85.60	3	63,587	0.00%
2020/12/17	18	86.74	24.5	87.62	86.00	-6.5	63,837	-0.01%
2020/12/16	28	87.45	29	87.73	86.70	-1	63,035	0.00%
2020/12/15	3.6	85.11	28	85.29	85.80	-24.4	61,831	-0.04%
2020/12/14	8	81.95	19	83.33	83.80	-11	61,512	-0.02%
2020/12/11	37	82.82	16	83.20	81.60	21	61,773	0.03%
2020/12/10	4	82.40	3	82.73	82.20	1	62,338	0.00%
2020/12/09	14	83.82	7	84.04	83.20	7	62,771	0.01%
2020/12/08	15	83.49	21	83.43	84.50	-6	62,827	-0.01%
2020/12/07	6	81.87	8	82.54	82.00	-2	62,863	0.00%
2020/12/04	30.2	82.29	11	82.31	81.30	19.2	62,840	0.03%
2020/12/03	14.2	84.23	30	83.59	83.70	-15.8	62,580	-0.03%
2020/12/02	12	85.95	20	85.81	85.20	-8	63,063	-0.01%
2020/12/01	62	86.21	12	85.68	84.70	50	63,151	0.08%
2020/11/30	25	91.95	39	92.32	89.90	-14	62,581	-0.02%
2020/11/27	39	90.76	42	90.41	90.40	-3	60,742	0.00%
2020/11/26	32	87.57	75	87.13	89.60	-43	60,438	-0.07%
2020/11/25	46	83.47	53	83.08	83.10	-7	58,650	-0.01%
2020/11/24	31	83.40	32	82.48	82.00	-1	58,605	0.00%
2020/11/23	21	78.04	38	78.36	78.70	-17	57,910	-0.03%
2020/11/20	6	75.27	4	75.62	75.70	2	57,502	0.00%
2020/11/19	13	75.07	5	75.80	74.90	8	58,172	0.01%
2020/11/18	11	74.85	7	75.16	75.50	4	59,352	0.01%
2020/11/17	15	75.22	8.5	75.32	74.60	6.5	61,134	0.01%
2020/11/16	5.5	74.47	3	74.30	74.60	2.5	62,521	0.00%
2020/11/13	13	72.42	23	73.41	74.10	-10	63,706	-0.02%
2020/11/12	32	74.60	14	73.94	72.60	18	64,521	0.03%
2020/11/11	14	73.87	66	73.61	74.30	-52	65,185	-0.08%
2020/11/10	44	71.20	70	71.59	71.50	-26	66,517	-0.04%
2020/11/09	13	69.48	2	69.90	69.50	11	69,019	0.02%
2020/11/06	30	70.17	41	70.47	68.80	-11	71,463	-0.02%
2020/11/05	26	68.93	26	68.87	68.80	0	72,740	0.00%
2020/11/04	30	67.56	41	67.78	68.80	-11	72,944	-0.02%
2020/11/03	28	66.14	15	66.86	66.30	13	72,802	0.02%
2020/11/02	37	66.21	32	66.00	65.20	5	73,546	0.01%
2020/10/30	59	68.94	56	69.35	68.20	3	74,091	0.00%
2020/10/29	86	68.57	34	69.19	67.90	52	73,573	0.07%
2020/10/28	70	76.20	23	75.91	74.90	47	71,088	0.07%
2020/10/27	35	82.83	6	82.13	81.60	29	70,088	0.04%
2020/10/26	15	84.39	30	84.61	85.40	-15	70,887	-0.02%
2020/10/23	9	86.59	1	86.00	85.10	8	71,376	0.01%
2020/10/22	14	85.71	24	85.78	87.30	-10	72,429	-0.01%
2020/10/21	48	87.06	5	86.82	86.40	43	72,400	0.06%
2020/10/20	38	86.62	28	87.44	88.00	10	71,906	0.01%
2020/10/19	15	86.09	10	86.46	85.50	5	71,528	0.01%
2020/10/16	6	85.53	12	87.11	83.70	-6	71,336	-0.01%
2020/10/15	23	86.93	21	86.57	85.50	2	71,712	0.00%
2020/10/14	15	85.81	23	86.06	85.60	-8	71,470	-0.01%
2020/10/13	23	84.09	19	84.43	85.50	4	71,194	0.01%
2020/10/12	18	85.20	16	85.63	85.20	2	70,769	0.00%
2020/10/08	10	81.88	44	82.28	84.80	-34	69,865	-0.05%
2020/10/07	9	78.42	31	78.90	79.00	-22	68,398	-0.03%
2020/10/06	29	78.14	14	77.93	77.70	15	68,258	0.02%
2020/10/05	4	76.68	20	76.60	78.20	-16	67,908	-0.02%
2020/09/30	19	74.02	12	74.21	74.40	7	67,513	0.01%
2020/09/29	47	75.38	32	74.69	74.10	15	67,447	0.02%
2020/09/28	9	76.64	14	75.81	77.50	-5	67,495	-0.01%
2020/09/25	10	73.35	11	72.13	72.50	-1	68,043	0.00%
2020/09/24	2	75.60	5	74.58	73.80	-3	68,601	0.00%
2020/09/23	16	78.00	15	77.82	77.30	1	68,536	0.00%
2020/09/22	38	78.71	25	78.30	77.40	13	69,533	0.02%
2020/09/21	15	77.88	23	78.00	78.90	-8	70,822	-0.01%
2020/09/18	23	78.88	12	78.50	78.20	11	70,780	0.02%
2020/09/17	4	78.83	21	78.96	80.20	-17	71,756	-0.02%
2020/09/16	6	78.40	9	77.79	77.90	-3	71,586	0.00%
2020/09/15	24	77.14	17	78.12	76.30	7	71,361	0.01%
2020/09/14	8	74.89	25	75.15	76.00	-17	70,461	-0.02%
2020/09/11	2	71.85	13	71.81	72.30	-11	70,578	-0.02%
2020/09/10	7	72.94	3	72.53	72.90	4	70,539	0.01%
2020/09/09	6	73.52	12	72.43	73.90	-6	70,631	-0.01%
2020/09/08	12	73.11	11	73.62	73.20	1	70,710	0.00%
2020/09/07	23	72.73	17	72.32	72.10	6	70,942	0.01%
2020/09/04	52	76.44	38	76.67	75.70	14	71,624	0.02%
2020/09/03	21	79.08	34	78.68	78.60	-13	72,189	-0.02%
2020/09/02	7	76.53	7	77.17	76.80	0	71,634	0.00%
2020/09/01	51	75.33	65	75.30	77.40	-14	71,278	-0.02%
2020/08/31	16	74.75	8	75.36	73.60	8	70,230	0.01%
2020/08/28	24	75.88	17	75.14	74.50	7	70,159	0.01%
2020/08/27	41	79.52	47	79.00	77.30	-6	69,615	-0.01%
2020/08/26	14	79.09	23	79.38	79.60	-9	70,441	-0.01%
2020/08/25	22	79.57	36	79.86	78.70	-14	71,019	-0.02%
2020/08/24	25	78.34	32	78.02	79.20	-7	70,251	-0.01%
2020/08/21	58	81.38	60	81.34	80.60	-2	69,177	0.00%
2020/08/20	77	82.94	70	82.94	79.70	7	67,258	0.01%
2020/08/19	66.4	87.27	82.3	87.48	88.50	-15.9	65,728	-0.02%
2020/08/18	65	83.89	67	84.48	84.10	-2	64,433	0.00%
2020/08/17	99.1	84.54	72	83.25	83.00	27.1	63,683	0.04%
2020/08/14	149.2	83.48	168	83.23	85.00	-18.8	62,732	-0.03%	大買/大賣/
2020/08/13	117.3	87.32	89	88.13	80.60	28.3	60,857	0.05%	大買/
2020/08/12	102	86.05	96.8	87.88	89.00	5.3	58,690	0.01%	大買/
2020/08/11	118	79.91	109	81.28	81.60	9	56,951	0.02%	大買/大賣/
2020/08/10	30	76.96	12	76.67	76.00	18	55,194	0.03%
2020/08/07	8	75.56	14	75.26	75.50	-6	54,697	-0.01%
2020/08/06	54	75.59	34	75.34	76.10	20	54,167	0.04%
2020/08/05	10	71.72	139.2	72.51	73.70	-129.2	52,876	-0.24%	大賣/鉅額交易
2020/08/04	37	66.01	21	66.40	67.00	16	51,476	0.03%
2020/08/03	56	64.21	18	63.77	63.40	38	51,017	0.07%
2020/07/31	36	63.98	21	64.28	64.30	15	51,372	0.03%
2020/07/30	41	61.35	20	61.34	62.90	21	50,629	0.04%
2020/07/29	39	59.06	20	58.65	59.00	19	49,351	0.04%
2020/07/28	26	59.01	212	58.24	59.40	-186	48,793	-0.38%	大賣/鉅額交易
2020/07/27	184	56.21	32	55.98	56.50	152	48,176	0.32%	大買/鉅額交易
2020/07/24	11	55.50	7	55.56	54.70	4	49,017	0.01%
2020/07/23	7	56.84	3	57.00	56.30	4	49,234	0.01%
2020/07/22	14	56.49	21	56.77	56.50	-7	49,184	-0.01%
2020/07/21	70	56.09	46	56.71	56.60	24	48,638	0.05%
2020/07/20	7	52.87	9	52.54	53.40	-2	47,666	0.00%
2020/07/17	8	51.36	10	51.74	50.80	-2	47,414	0.00%
2020/07/16	0	0.00	3	52.47	52.40	-3	47,493	-0.01%
2020/07/15	11	53.65	11	53.32	51.80	0	47,550	0.00%
2020/07/14	3	52.77	3	52.97	52.20	0	47,732	0.00%
2020/07/13	24	54.59	7	54.47	53.90	17	47,803	0.04%
2020/07/10	6	56.30	7	55.20	54.40	-1	48,323	0.00%
2020/07/09	14	56.61	9.3	56.75	56.50	4.7	48,738	0.01%
2020/07/08	8	56.51	6	56.32	56.30	2	49,117	0.00%
2020/07/07	69	56.22	81	56.91	55.90	-12	48,970	-0.02%
2020/07/06	36	56.66	28	57.12	57.30	8	48,832	0.02%
2020/07/03	28	51.70	22	51.89	53.50	6	48,232	0.01%
2020/07/02	10	50.30	6	50.26	50.80	4	47,947	0.01%
2020/07/01	50	50.39	27	49.96	49.45	23	47,983	0.05%
2020/06/30	75	50.04	133	49.72	50.10	-58	47,110	-0.12%	大賣/
2020/06/29	0	0.00	35	46.67	46.30	-35	46,253	-0.08%
2020/06/24	55	47.33	82	47.50	47.00	-27	46,104	-0.06%
2020/06/23	31	46.46	39	46.18	46.10	-8	45,327	-0.02%
2020/06/22	2	45.98	5	45.93	45.85	-3	45,315	-0.01%
2020/06/19	20	45.76	10	45.78	45.95	10	45,664	0.02%
2020/06/18	28	45.60	37	45.77	45.75	-9	45,725	-0.02%
2020/06/17	19	45.16	7	45.06	45.00	12	45,501	0.03%
2020/06/16	1	45.00	2	44.95	45.00	-1	45,354	0.00%
2020/06/15	71	44.31	69	44.47	44.00	2	45,893	0.00%
2020/06/12	84	44.50	83	44.79	44.80	1	45,967	0.00%
2020/06/11	119	45.45	135	46.00	44.65	-16	45,829	-0.03%	大買/大賣/
2020/06/10	24	44.89	85	45.00	45.20	-61	44,609	-0.14%
2020/06/09	17	43.52	5	43.60	43.30	12	43,921	0.03%
2020/06/08	19	44.26	3	44.35	43.85	16	44,642	0.04%
2020/06/05	24	45.00	45	44.94	44.80	-21	44,671	-0.05%
2020/06/04	6	44.53	12	44.52	44.80	-6	44,895	-0.01%
2020/06/03	15	43.56	8	43.63	43.80	7	44,819	0.02%
2020/06/02	48	45.01	26	44.60	43.40	22	44,441	0.05%
2020/06/01	44	42.02	94.5	42.69	44.10	-50.5	43,713	-0.12%
2020/05/29	8	40.24	5	40.43	40.10	3	42,868	0.01%
2020/05/28	6	40.93	22	40.74	40.40	-16	43,321	-0.04%
2020/05/27	6	40.04	8	40.21	39.90	-2	43,190	0.00%
2020/05/26	0	0.00	6	40.11	40.00	-6	43,422	-0.01%
2020/05/25	6	38.55	4	39.38	39.40	2	43,314	0.00%
2020/05/22	14	39.60	1	39.70	39.15	13	43,210	0.03%
2020/05/21	4	40.33	22	40.56	40.75	-18	42,963	-0.04%
2020/05/20	28	39.44	30	39.78	39.60	-2	42,730	0.00%
2020/05/19	41	38.07	34	38.62	39.10	7	42,249	0.02%
2020/05/18	56.5	39.74	0	0.00	39.55	56.5	40,794	0.14%
2020/05/15	3	43.77	11	43.09	43.90	-8	39,772	-0.02%
2020/05/14	1	44.80	8	43.76	42.80	-7	39,458	-0.02%
2020/05/13	2	45.40	0	0.00	44.70	2	39,414	0.01%
2020/05/12	4	45.10	6	45.06	45.00	-2	39,518	-0.01%
2020/05/11	48	45.30	49.5	45.25	44.95	-1.5	40,066	0.00%
2020/05/08	11	44.70	19	45.08	44.70	-8	39,944	-0.02%
2020/05/07	7	43.86	25	44.14	44.30	-18	39,895	-0.05%
2020/05/06	17	43.21	9	42.98	43.05	8	39,295	0.02%
2020/05/05	2	42.60	17	42.62	42.50	-15	39,282	-0.04%
2020/05/04	13	42.85	28	42.49	43.00	-15	39,354	-0.04%
2020/04/30	15	43.04	33	42.69	42.85	-18	39,758	-0.05%
2020/04/29	54	40.50	85	41.48	42.00	-31	39,510	-0.08%
2020/04/28	41	39.07	68	39.33	39.45	-27	38,831	-0.07%
2020/04/27	2	38.00	9	38.17	38.30	-7	38,629	-0.02%
2020/04/24	9	37.50	2	37.50	37.45	7	38,706	0.02%
2020/04/23	8	37.88	3	37.87	37.60	5	38,911	0.01%
2020/04/22	15	36.20	18.5	36.94	37.45	-3.5	39,313	-0.01%
2020/04/21	19	37.25	2	36.35	36.65	17	39,455	0.04%
2020/04/20	5.4	38.22	6	38.15	38.10	-0.6	40,149	0.00%
2020/04/17	43	38.32	16	38.54	38.10	27	40,384	0.07%
2020/04/16	26	37.79	25	37.95	38.10	1	40,082	0.00%
2020/04/15	41	38.94	16	38.82	37.40	25	39,668	0.06%
2020/04/14	21	38.00	34	37.64	38.15	-13	38,970	-0.03%
2020/04/13	19.1	36.10	40	36.06	35.55	-20.9	38,277	-0.05%
2020/04/10	8	34.56	1	34.85	35.00	7	37,686	0.02%
2020/04/09	33	34.69	42	35.04	34.70	-9	37,724	-0.02%
2020/04/08	13	33.57	11	33.97	34.00	2	37,357	0.01%
2020/04/07	7	32.97	50	33.16	33.15	-43	36,620	-0.12%
2020/04/06	32	31.31	7	31.56	31.35	25	35,705	0.07%
2020/04/01	2	31.68	0	0.00	31.70	2	35,234	0.01%
2020/03/31	20	32.21	67	32.39	32.00	-47	35,038	-0.13%
2020/03/30	20	30.03	11	30.56	30.90	9	34,207	0.03%
2020/03/27	38	31.06	12	31.22	30.25	26	34,448	0.08%
2020/03/26	23	30.78	24	30.68	31.00	-1	34,488	0.00%
2020/03/25	2	30.70	19	30.88	31.10	-17	34,099	-0.05%
2020/03/24	6	28.47	14	28.79	28.60	-8	33,725	-0.02%
2020/03/23	15	26.65	12	27.18	27.05	3	33,364	0.01%
2020/03/20	1	26.70	67	26.99	27.05	-66	33,143	-0.20%
2020/03/19	61	26.30	59	26.48	24.60	2	33,038	0.01%
2020/03/18	11	27.19	18	27.44	26.20	-7	32,226	-0.02%
2020/03/17	22	27.37	31	27.25	26.50	-9	31,953	-0.03%
2020/03/16	8	30.02	2	28.40	28.40	6	31,401	0.02%
2020/03/13	3	30.35	2	30.35	31.45	1	31,149	0.00%
2020/03/12	81	34.43	34	34.75	33.70	47	30,591	0.15%
2020/03/11	21	38.12	17	39.79	37.40	4	29,728	0.01%
2020/03/10	43	38.34	5	39.07	38.95	38	29,350	0.13%
2020/03/09	63	40.02	0	0.00	39.50	63	28,782	0.22%
2020/03/06	6	41.55	0	0.00	41.60	6	28,629	0.02%
2020/03/05	28	42.47	33	42.97	41.90	-5	29,206	-0.02%
2020/03/04	7	41.25	10	41.85	41.40	-3	28,573	-0.01%
2020/03/03	7	40.91	34	41.74	41.45	-27	28,765	-0.09%
2020/03/02	14	39.49	3	39.87	39.25	11	28,375	0.04%
2020/02/27	10	40.20	4	40.45	40.00	6	28,339	0.02%
2020/02/26	6	41.45	0	0.00	41.25	6	28,229	0.02%
2020/02/24	0	0.00	5	42.04	42.45	-5	28,228	-0.02%
2020/02/21	11	42.02	0	0.00	41.70	11	28,350	0.04%
2020/02/20	1	42.15	2	42.15	42.00	-1	28,511	0.00%
2020/02/19	10	41.83	7	41.96	41.75	3	28,704	0.01%
2020/02/18	1	41.40	1	41.10	41.10	0	29,215	0.00%
2020/02/17	1	41.10	1	41.80	41.35	0	29,396	0.00%
2020/02/14	15	41.96	8	42.01	41.50	7	29,899	0.02%
2020/02/13	44	42.40	21	42.95	42.05	23	30,681	0.07%
2020/02/12	10	41.61	26	42.07	42.85	-16	31,059	-0.05%
2020/02/11	4	40.50	15	40.30	40.30	-11	30,346	-0.04%
2020/02/10	14	38.59	12	39.57	39.85	2	30,380	0.01%
2020/02/07	4	39.29	3	39.37	38.90	1	30,561	0.00%
2020/02/06	6	39.76	18	39.76	40.20	-12	30,529	-0.04%
2020/02/05	16	39.54	0	0.00	39.15	16	30,330	0.05%
2020/02/04	14	39.65	15.4	39.38	40.25	-1.4	29,924	0.00%
2020/02/03	6	35.75	9	36.34	36.75	-3	29,326	-0.01%
2020/01/31	12	38.40	10	38.00	38.65	2	29,221	0.01%
2020/01/30	13	40.39	3	40.37	40.35	10	28,739	0.03%
2020/01/20	3	44.33	5	44.72	44.80	-2	28,516	-0.01%
2020/01/17	7	43.88	5	43.61	43.25	2	28,408	0.01%
2020/01/16	26	43.97	3	43.87	43.60	23	28,750	0.08%
2020/01/15	10	44.88	0	0.00	44.75	10	28,458	0.04%
2020/01/14	24	45.11	60	45.53	45.40	-36	29,106	-0.12%
2020/01/13	9	43.72	10	43.59	43.90	-1	28,019	0.00%
2020/01/10	2	41.55	12	42.19	42.40	-10	27,883	-0.04%
2020/01/09	4	41.04	9	41.29	41.05	-5	28,095	-0.02%
2020/01/08	15	40.43	10	40.57	40.45	5	28,732	0.02%
2020/01/07	34	41.32	4	41.53	41.30	30	29,020	0.10%
2020/01/06	20	41.26	1	41.40	41.35	19	29,488	0.06%
2020/01/03	6	43.08	5	43.19	42.50	1	29,657	0.00%
2020/01/02	17	42.96	22	43.42	43.60	-5	29,556	-0.02%
2019/12/31	12	41.97	4	41.88	42.00	8	29,407	0.03%
2019/12/30	2	41.75	8	41.71	41.80	-6	29,720	-0.02%
2019/12/27	10	41.57	4	41.61	41.65	6	29,875	0.02%
2019/12/26	5	41.18	27	41.19	41.10	-22	30,009	-0.07%
2019/12/25	8	41.48	6	41.43	41.50	2	30,110	0.01%
2019/12/24	8	41.36	4	41.70	42.25	4	30,221	0.01%
2019/12/23	35	42.44	9	41.70	41.50	26	29,838	0.09%
2019/12/20	5	43.64	0	0.00	44.10	5	29,535	0.02%
2019/12/19	18	44.13	4	43.85	43.90	14	29,698	0.05%
2019/12/18	19	44.99	10	44.84	44.80	9	29,918	0.03%
2019/12/17	45	45.99	6	46.02	45.75	39	30,235	0.13%
2019/12/16	10	44.99	39.3	45.06	45.40	-29.3	30,282	-0.10%
2019/12/13	12	43.99	9	44.22	44.30	3	30,577	0.01%
2019/12/12	2	45.10	5	44.84	44.75	-3	30,970	-0.01%
2019/12/11	4	43.80	0	0.00	43.90	4	31,881	0.01%
2019/12/10	21	43.60	4	43.63	44.00	17	32,413	0.05%
2019/12/09	2	44.70	1	44.95	44.35	1	32,396	0.00%
2019/12/06	4	45.05	2	45.00	44.75	2	33,039	0.01%
2019/12/05	19	44.76	3	44.97	44.60	16	33,533	0.05%
2019/12/04	9	44.43	2	44.33	44.20	7	34,215	0.02%
2019/12/03	28	44.08	4	44.31	44.80	24	36,255	0.07%
2019/12/02	33	44.38	13	44.21	44.15	20	36,548	0.05%
2019/11/29	8	46.55	0	0.00	46.15	8	37,032	0.02%
2019/11/28	18	48.05	15	47.59	47.00	3	36,977	0.01%
2019/11/27	10	47.09	5	47.21	47.00	5	36,689	0.01%
2019/11/26	13	46.67	0	0.00	46.35	13	36,692	0.04%
2019/11/25	16	46.71	1	46.50	46.35	15	36,504	0.04%
2019/11/22	9	47.26	1	48.30	47.00	8	36,500	0.02%
2019/11/21	9	48.01	0	0.00	48.00	9	36,640	0.02%
2019/11/20	2	48.15	3	48.57	48.80	-1	37,003	0.00%
2019/11/19	3	48.60	0	0.00	48.55	3	37,762	0.01%
2019/11/18	7	49.29	41	49.82	49.65	-34	37,745	-0.09%
2019/11/15	21	49.28	22	49.20	48.50	-1	37,910	0.00%
2019/11/14	11	48.64	2	48.88	48.10	9	37,402	0.02%
2019/11/13	29	48.52	12	48.36	48.30	17	37,744	0.05%
2019/11/12	7	48.57	20	49.26	50.00	-13	38,117	-0.03%
2019/11/11	39	47.57	47	47.54	47.10	-8	38,339	-0.02%
2019/11/08	2	46.20	0	0.00	46.00	2	37,832	0.01%
2019/11/07	20	45.37	9	45.03	45.90	11	38,154	0.03%
2019/11/06	31	45.69	22	45.61	45.20	9	38,583	0.02%
2019/11/05	14	48.02	18	47.91	47.50	-4	38,615	-0.01%
2019/11/04	2	47.65	4	47.79	47.40	-2	39,116	-0.01%
2019/11/01	13	46.93	0	0.00	47.20	13	39,316	0.03%
2019/10/31	5	47.40	0	0.00	47.15	5	40,213	0.01%
2019/10/30	5	47.94	5	48.06	48.25	0	40,268	0.00%
2019/10/29	4	47.28	4	47.10	46.90	0	40,202	0.00%
2019/10/28	5	47.83	2	47.50	47.50	3	40,359	0.01%
2019/10/25	1	47.95	12	48.32	48.20	-11	40,460	-0.03%
2019/10/24	28	48.19	14	47.93	48.15	14	40,493	0.03%
2019/10/23	4	48.00	1	48.10	48.25	3	40,302	0.01%
2019/10/22	12	47.53	20	47.65	48.25	-8	40,503	-0.02%
2019/10/21	11	45.96	0	0.00	45.85	11	40,114	0.03%
2019/10/18	2	46.45	0	0.00	46.20	2	40,718	0.00%
2019/10/17	21	47.39	20	47.45	47.00	1	42,029	0.00%
2019/10/16	20	47.69	31	47.26	47.80	-11	43,605	-0.03%
2019/10/15	3	46.77	10.1	46.44	46.55	-7.1	43,671	-0.02%
2019/10/14	10	44.97	30	45.06	46.35	-20	43,508	-0.05%
2019/10/09	21	43.72	2	43.98	43.10	19	43,186	0.04%
2019/10/08	1	46.80	0	0.00	45.60	1	43,288	0.00%
2019/10/07	10	46.43	20	46.33	46.40	-10	43,819	-0.02%
2019/10/04	9	45.80	17	45.94	45.30	-8	44,048	-0.02%
2019/10/03	10	44.01	7	44.74	45.15	3	44,257	0.01%
2019/10/02	9	44.35	17	44.52	44.80	-8	44,342	-0.02%
2019/10/01	5	43.66	5	44.01	44.20	0	44,433	0.00%
2019/09/27	6	43.97	5	44.31	43.65	1	44,569	0.00%
2019/09/26	5	45.34	2	45.70	45.20	3	44,804	0.01%
2019/09/25	18	45.41	11	45.29	45.50	7	45,212	0.02%
2019/09/24	5	47.67	0	0.00	46.65	5	45,998	0.01%
2019/09/23	10	48.11	20	47.59	47.65	-10	46,264	-0.02%
2019/09/20	6	45.75	4	46.16	46.50	2	46,602	0.00%
2019/09/19	15	46.54	17	46.36	46.50	-2	46,573	0.00%
2019/09/18	23	46.71	14	46.35	46.30	9	46,481	0.02%
2019/09/17	18	46.61	4	46.60	46.10	14	46,224	0.03%
2019/09/16	23	45.78	60	46.36	46.80	-37	46,336	-0.08%
2019/09/12	23	44.33	27	44.23	44.95	-4	46,632	-0.01%
2019/09/11	7	43.24	8	43.48	43.25	-1	47,238	0.00%
2019/09/10	23	43.39	54	43.35	43.05	-31	47,453	-0.07%
2019/09/09	30	44.14	23	44.60	44.80	7	47,335	0.01%
2019/09/06	31	44.90	42	43.95	43.85	-11	47,198	-0.02%
2019/09/05	28	43.17	62	43.50	44.65	-34	46,991	-0.07%
2019/09/04	19	40.67	26	40.80	41.25	-7	45,506	-0.02%
2019/09/03	34	41.02	18	41.50	39.80	16	46,523	0.03%
2019/09/02	20	39.93	25	39.98	40.00	-5	46,195	-0.01%
2019/08/30	2	39.35	16	39.65	39.05	-14	46,240	-0.03%
2019/08/29	28	38.96	1	39.35	39.05	27	46,775	0.06%
2019/08/28	1	38.55	1	38.70	38.85	0	46,957	0.00%
2019/08/27	20	39.00	7	38.72	38.55	13	47,307	0.03%
2019/08/26	27	39.01	19	38.97	38.80	8	47,564	0.02%
2019/08/23	32	41.04	19	40.65	40.65	13	47,781	0.03%
2019/08/22	24	40.89	44	40.96	41.10	-20	47,682	-0.04%
2019/08/21	9	39.84	2	40.15	39.55	7	46,899	0.01%
2019/08/20	7	40.19	8	40.43	39.90	-1	47,010	0.00%
2019/08/19	4	39.58	2	39.63	39.70	2	47,277	0.00%
2019/08/16	29	39.80	14	39.47	39.25	15	48,111	0.03%
2019/08/15	17	39.78	50	39.12	39.85	-33	48,224	-0.07%
2019/08/14	46	39.32	79	39.52	39.00	-33	47,799	-0.07%
2019/08/13	14	37.34	22	37.66	37.10	-8	47,419	-0.02%
2019/08/12	44	38.02	14	38.15	38.05	30	48,458	0.06%
2019/08/08	11	37.50	23	37.62	38.15	-12	49,224	-0.02%
2019/08/07	51	36.84	35	36.75	36.35	16	49,545	0.03%
2019/08/06	25	35.01	22	35.12	35.75	3	49,334	0.01%
2019/08/05	2	35.90	7	36.05	35.90	-5	49,294	-0.01%
2019/08/02	75	35.55	38	36.01	36.65	37	49,868	0.07%
2019/08/01	11	37.54	2	37.50	37.25	9	49,421	0.02%
2019/07/31	14	38.03	1	38.05	38.00	13	49,781	0.03%
2019/07/30	34	39.58	7	39.74	38.70	27	49,785	0.05%
2019/07/29	13	40.78	21	40.69	40.20	-8	50,021	-0.02%
2019/07/26	2	41.35	7	41.29	41.15	-5	50,057	-0.01%
2019/07/25	27	40.67	48	40.89	40.60	-21	50,000	-0.04%
2019/07/24	21	40.26	9	40.16	39.50	12	50,101	0.02%
2019/07/23	16	40.67	10	40.35	40.20	6	50,660	0.01%
2019/07/22	30	40.98	14	41.10	41.75	16	50,543	0.03%
2019/07/19	25	41.29	70	41.46	40.60	-45	50,467	-0.09%
2019/07/18	30	38.84	72	39.34	39.50	-42	49,616	-0.08%
2019/07/17	14	37.52	24	37.64	37.15	-10	48,002	-0.02%
2019/07/16	24	37.37	4	37.25	36.85	20	47,536	0.04%
2019/07/15	19	36.53	26	37.04	37.20	-7	48,060	-0.01%
2019/07/12	22	37.26	11	37.32	36.70	11	48,068	0.02%
2019/07/11	20	36.52	28	37.20	37.50	-8	47,836	-0.02%
2019/07/10	6	36.10	4	36.05	35.80	2	47,672	0.00%
2019/07/09	19	36.19	36	35.51	35.30	-17	47,496	-0.04%
2019/07/08	0	0.00	3	37.00	37.15	-3	47,678	-0.01%
2019/07/05	9	37.47	1	37.45	37.45	8	48,388	0.02%
2019/07/04	29	37.48	16	37.30	37.30	13	49,413	0.03%
2019/07/03	15	37.58	8	37.80	37.20	7	50,337	0.01%
2019/07/02	22	38.73	11	38.54	38.50	11	51,725	0.02%
2019/07/01	8	38.36	85	38.50	38.75	-77	52,740	-0.15%
2019/06/28	63	35.59	12	36.00	35.25	51	52,305	0.10%
2019/06/27	32	35.72	31.1	35.51	35.50	0.9	53,133	0.00%
2019/06/26	3	34.30	2	34.35	34.50	1	53,161	0.00%
2019/06/25	5	34.04	1	34.35	34.00	4	53,193	0.01%
2019/06/24	7	34.00	5	34.31	34.60	2	53,604	0.00%
2019/06/21	36	35.04	27	35.36	34.55	9	54,627	0.02%
2019/06/20	22	35.36	21	35.40	35.40	1	54,301	0.00%
2019/06/19	36	34.08	53	34.23	34.75	-17	53,334	-0.03%
2019/06/18	3	31.78	19	31.29	31.60	-16	52,857	-0.03%
2019/06/17	22	31.91	6	31.96	32.00	16	53,956	0.03%
2019/06/14	7	32.39	6	32.26	31.80	1	54,160	0.00%
2019/06/13	14	32.95	5	33.43	32.60	9	54,797	0.02%
2019/06/12	14	33.09	22	33.25	32.95	-8	54,846	-0.01%
2019/06/11	49	32.57	41	33.03	33.50	8	54,597	0.01%
2019/06/10	9	29.84	54	29.90	31.00	-45	53,189	-0.08%
2019/06/06	1	28.50	22	28.62	28.65	-21	52,550	-0.04%
2019/06/05	25	30.37	39	30.11	28.70	-14	52,461	-0.03%
2019/06/04	9	29.52	3	29.33	29.45	6	52,060	0.01%
2019/06/03	15	29.17	13	28.90	28.70	2	52,433	0.00%
2019/05/31	3	29.63	41	29.27	29.95	-38	52,430	-0.07%
2019/05/30	22	28.96	12	28.74	28.60	10	52,743	0.02%
2019/05/29	10	28.10	7	28.19	28.65	3	52,975	0.01%
2019/05/28	2	28.38	2	28.10	28.00	0	52,718	0.00%
2019/05/27	27	28.41	8	28.42	28.15	19	52,957	0.04%
2019/05/24	13	28.73	16	28.44	28.00	-3	52,971	-0.01%
2019/05/23	62	27.97	65	28.17	28.30	-3	52,209	-0.01%
2019/05/22	18	31.58	27	30.90	30.45	-9	51,339	-0.02%
2019/05/21	17	30.96	7	30.91	31.15	10	50,851	0.02%
2019/05/20	11	30.90	6	30.56	30.45	5	50,485	0.01%
2019/05/17	21	32.65	8	33.89	31.60	13	49,911	0.03%
2019/05/16	74	35.40	41	36.15	34.70	33	48,884	0.07%
2019/05/15	15	36.43	36	36.56	37.50	-21	48,004	-0.04%
2019/05/14	44	35.77	0	0.00	35.00	44	47,407	0.09%
2019/05/13	13	34.85	13	35.23	35.80	0	47,291	0.00%
2019/05/10	26	34.68	84	35.08	34.40	-58	47,036	-0.12%
2019/05/09	20	34.47	3	35.92	33.80	17	46,479	0.04%
2019/05/08	17	35.34	16	35.28	35.60	1	46,563	0.00%
2019/05/07	16	34.56	18	34.18	34.55	-2	46,466	0.00%
2019/05/06	13	32.44	6	32.82	33.05	7	46,278	0.02%
2019/05/03	6	34.92	5	34.87	34.80	1	46,117	0.00%
2019/05/02	1	33.65	5	34.22	34.40	-4	46,079	-0.01%
2019/04/30	10	33.53	10	33.86	34.45	0	46,322	0.00%
2019/04/29	12	32.78	12	34.12	32.50	0	45,976	0.00%
2019/04/26	15	36.51	20.9	36.48	36.05	-5.9	45,347	-0.01%
2019/04/25	7	37.07	8	37.86	37.95	-1	44,961	0.00%
2019/04/24	6	37.78	26	37.60	37.95	-20	44,559	-0.04%
2019/04/23	11	36.35	37	36.38	36.25	-26	44,060	-0.06%
2019/04/22	16	37.73	5	38.25	37.60	11	44,178	0.02%
2019/04/19	39	37.39	12	38.19	37.60	27	44,972	0.06%
2019/04/18	3	37.27	11	37.62	37.00	-8	44,786	-0.02%
2019/04/17	3	37.62	2	38.30	37.55	1	46,337	0.00%
2019/04/16	15	38.22	131	38.80	37.25	-116	46,299	-0.25%	大賣/鉅額交易
2019/04/15	4	36.56	5	37.01	37.10	-1	46,543	0.00%
2019/04/12	13	37.50	21	37.19	36.70	-8	47,031	-0.02%
2019/04/11	64	36.74	15	37.01	36.25	49	47,585	0.10%
2019/04/10	119	36.54	135	36.66	36.00	-16	47,233	-0.03%	大買/大賣/
2019/04/09	213	37.36	82	36.57	36.35	131	46,493	0.28%	大買/鉅額交易
2019/04/08	58	38.36	24	38.19	39.25	34	46,201	0.07%
2019/04/03	37	33.99	44	34.28	36.05	-7	44,730	-0.02%
2019/04/02	16	32.44	19	32.52	32.95	-3	43,720	-0.01%
2019/04/01	33	31.33	48	31.27	32.30	-15	43,301	-0.03%
2019/03/29	9	29.57	2	29.85	29.60	7	41,989	0.02%
2019/03/28	6	29.38	4	29.63	29.90	2	41,685	0.00%
2019/03/27	8	29.13	1	29.60	29.65	7	42,032	0.02%
2019/03/26	47.5	30.02	8	29.93	28.80	39.5	42,145	0.09%
2019/03/25	16	30.07	7	29.94	30.30	9	41,759	0.02%
2019/03/22	0	0.00	1	30.05	29.85	-1	42,580	0.00%
2019/03/21	11	29.84	1	29.95	30.15	10	43,142	0.02%
2019/03/20	19.5	28.48	39.1	29.42	29.20	-19.6	43,479	-0.04%
2019/03/19	17	28.22	17	28.10	27.80	0	43,091	0.00%
2019/03/18	5	27.18	9.9	28.11	28.45	-4.9	43,621	-0.01%
2019/03/15	1	26.15	4	26.21	25.90	-3	44,889	-0.01%
2019/03/14	2	25.15	17	25.26	25.45	-15	45,411	-0.03%
2019/03/13	4	24.80	0	0.00	24.90	4	45,916	0.01%
2019/03/12	0	0.00	5	24.75	24.80	-5	46,127	-0.01%
2019/03/11	1	24.50	1	24.45	24.40	0	46,637	0.00%
2019/03/08	5	24.70	0	0.00	24.90	5	47,477	0.01%
2019/03/07	6	25.16	28	25.10	25.25	-22	48,383	-0.05%
2019/03/06	25	24.59	8	24.96	24.65	17	48,546	0.04%
2019/03/05	6	24.95	0	0.00	24.60	6	48,447	0.01%
2019/03/04	102	24.86	115	25.34	26.25	-13	48,144	-0.03%	大買/大賣/
2019/02/27	6	24.48	3	24.30	24.10	3	47,438	0.01%
2019/02/26	0	0.00	10	24.79	24.25	-10	47,534	-0.02%
2019/02/25	6	24.30	4	24.04	24.55	2	47,565	0.00%
2019/02/22	1	23.40	0	0.00	23.15	1	47,565	0.00%
2019/02/21	0	0.00	5	23.45	23.45	-5	47,940	-0.01%
2019/02/20	1	23.45	2	24.00	23.45	-1	48,306	0.00%
2019/02/19	7	23.88	6	24.02	23.90	1	49,978	0.00%
2019/02/18	2	24.85	2	23.70	23.70	0	51,142	0.00%
2019/02/15	0	0.00	5	24.08	24.20	-5	51,091	-0.01%
2019/02/14	9	24.26	8.7	24.23	24.20	0.3	51,262	0.00%
2019/02/13	3	23.98	48	24.01	24.10	-45	51,254	-0.09%
2019/02/12	2	23.55	13	23.74	23.50	-11	50,880	-0.02%
2019/02/11	2	23.05	14	23.32	23.25	-12	50,453	-0.02%
2019/01/30	32	22.83	5	22.93	22.50	27	50,157	0.05%
2019/01/29	13	22.78	176	22.62	22.85	-163	49,844	-0.33%	大賣/鉅額交易
2019/01/28	29	22.44	13	22.40	22.35	16	49,256	0.03%
2019/01/25	3	21.67	14	21.81	21.70	-11	48,865	-0.02%
2019/01/24	11	21.60	16	21.63	21.60	-5	48,687	-0.01%
2019/01/23	102	21.35	11	21.20	21.15	91	48,309	0.19%	大買/
2019/01/22	75	21.23	0	0.00	21.35	75	48,270	0.16%
2019/01/21	3	22.30	8	22.43	22.10	-5	48,107	-0.01%
2019/01/18	0	0.00	2	21.98	22.15	-2	47,932	0.00%
2019/01/17	8	21.55	2	21.45	21.45	6	47,527	0.01%
2019/01/16	3	21.38	7	21.37	21.55	-4	47,486	-0.01%
2019/01/15	5	21.27	7	21.30	21.10	-2	47,224	0.00%
2019/01/14	6	20.84	10	20.87	21.05	-4	47,003	-0.01%
2019/01/11	61	21.32	47.1	21.33	21.20	13.9	46,587	0.03%
2019/01/10	36	22.00	42	22.13	22.10	-6	45,563	-0.01%
2019/01/09	37	22.47	30	23.02	22.05	7	45,111	0.02%
2019/01/08	2	24.25	4	24.41	24.45	-2	43,553	0.00%
2019/01/07	15	24.82	37	24.76	24.10	-22	43,384	-0.05%
2019/01/04	15	24.26	19	24.09	23.90	-4	42,886	-0.01%
2019/01/03	32	23.61	57	23.76	24.20	-25	42,612	-0.06%
2019/01/02	20	22.90	26	22.91	23.10	-6	42,096	-0.01%
2018/12/28	46	22.60	44	22.40	22.30	2	41,712	0.00%
2018/12/27	2	22.70	8	22.90	23.20	-6	41,775	-0.01%
2018/12/26	9	21.68	36	21.39	21.20	-27	40,818	-0.07%
2018/12/25	28	22.55	0	0.00	22.05	28	40,503	0.07%
2018/12/24	0	0.00	3	23.03	23.45	-3	40,305	-0.01%
2018/12/22	11	22.62	0	0.00	22.60	11	40,166	0.03%
2018/12/21	7	22.79	19	22.67	22.90	-12	40,995	-0.03%
2018/12/20	19	22.31	28	22.67	22.95	-9	40,686	-0.02%
2018/12/19	89	22.97	70	22.80	22.25	19	40,167	0.05%
2018/12/18	26	22.71	35	22.93	23.10	-9	40,020	-0.02%
2018/12/17	9	22.99	11	23.08	22.45	-2	39,933	-0.01%
2018/12/14	115	23.06	46	22.88	22.60	69	39,015	0.18%	大買/
2018/12/13	41	23.24	40	23.43	22.95	1	38,567	0.00%
2018/12/12	43	24.27	33	24.53	24.20	10	38,480	0.03%
2018/12/11	49	24.65	39	24.58	24.65	10	39,611	0.03%
2018/12/10	99	24.04	97	24.18	24.45	2	39,067	0.01%
2018/12/07	31	22.29	62	22.97	23.35	-31	37,090	-0.08%
2018/12/06	51	22.27	44	21.40	21.25	7	36,201	0.02%
2018/12/05	8	22.56	15	22.62	22.90	-7	35,368	-0.02%
2018/12/04	18	22.99	22	22.55	22.55	-4	35,143	-0.01%
2018/12/03	20	22.08	82	22.60	22.75	-62	34,558	-0.18%
2018/11/30	49	21.03	119	21.22	21.15	-70	33,688	-0.21%	大賣/
2018/11/29	25	20.24	12	20.27	20.00	13	32,619	0.04%
2018/11/28	1	20.10	16	19.81	19.95	-15	32,253	-0.05%
2018/11/27	1	19.65	9	19.76	20.00	-8	32,012	-0.02%
2018/11/23	0	0.00	1	18.70	18.70	-1	31,339	0.00%
2018/11/22	3	19.00	4	19.25	18.65	-1	31,097	0.00%
2018/11/21	4	20.00	9	20.04	20.05	-5	30,694	-0.02%
2018/11/20	1	19.65	13	19.76	19.95	-12	30,241	-0.04%
2018/11/19	2	19.95	3	19.77	19.80	-1	30,093	0.00%
2018/11/16	3	19.70	19	19.92	19.65	-16	30,298	-0.05%
2018/11/15	2	18.55	22	18.16	18.70	-20	28,350	-0.07%
2018/11/14	7	16.94	6	17.08	17.00	1	26,927	0.00%
2018/11/13	5	16.17	2	16.30	16.85	3	26,700	0.01%
2018/11/12	1	16.70	9	16.93	16.70	-8	26,521	-0.03%
2018/11/08	4	15.85	5	16.15	15.80	-1	26,801	0.00%
2018/11/07	0	0.00	9	16.02	16.10	-9	27,035	-0.03%
2018/11/06	3	15.45	20	16.10	15.45	-17	27,593	-0.06%
2018/11/05	20	15.90	2	15.78	16.00	18	27,724	0.06%
2018/11/02	9	15.76	0	0.00	15.60	9	28,102	0.03%
2018/10/31	3	15.30	8	15.16	15.05	-5	27,747	-0.02%
2018/10/30	12	14.86	0	0.00	14.65	12	27,564	0.04%
2018/10/29	21	15.27	24	15.07	14.60	-3	27,263	-0.01%
2018/10/26	15	16.02	0	0.00	15.90	15	26,957	0.06%
2018/10/25	15	16.00	16	16.00	16.00	-1	26,810	0.00%
2018/10/24	1	16.50	5	16.50	16.45	-4	26,656	-0.02%
2018/10/22	0	0.00	6	16.31	16.35	-6	26,571	-0.02%
2018/10/19	2	15.95	6	16.03	16.20	-4	26,532	-0.02%
2018/10/18	14	16.54	0	0.00	16.60	14	26,337	0.05%
2018/10/17	1	16.15	5	16.20	16.05	-4	26,163	-0.02%
2018/10/16	8	15.80	5	16.50	15.85	3	25,958	0.01%
2018/10/12	7	16.00	0	0.00	16.45	7	25,490	0.03%
2018/10/11	13	15.85	3	16.00	15.80	10	25,153	0.04%
2018/10/09	15	18.06	12	18.74	17.55	3	24,461	0.01%
2018/10/08	2	18.85	0	0.00	19.20	2	23,636	0.01%
2018/10/05	15	18.84	3	19.03	18.65	12	23,400	0.05%
2018/10/04	1	19.10	10	19.10	19.15	-9	22,736	-0.04%
2018/10/03	8	19.61	3	19.80	19.50	5	22,549	0.02%
2018/10/02	7	19.60	15	19.76	19.55	-8	22,337	-0.04%
2018/10/01	1	20.00	11	20.15	20.15	-10	21,979	-0.05%
2018/09/28	2	20.20	27	20.22	20.05	-25	21,947	-0.11%
2018/09/27	8	19.63	5	20.15	19.55	3	21,033	0.01%
2018/09/26	2	20.00	9	20.00	20.00	-7	20,762	-0.03%
2018/09/25	18	20.16	3	19.82	20.30	15	20,528	0.07%
2018/09/21	29	19.23	1	19.20	19.10	28	19,851	0.14%
2018/09/20	0	0.00	7	19.96	19.75	-7	18,981	-0.04%
2018/09/19	9	19.90	6	19.97	19.70	3	18,655	0.02%
2018/09/18	11	19.92	28	19.94	19.85	-17	18,040	-0.09%
2018/09/17	20	19.79	10	20.03	20.05	10	17,160	0.06%
2018/09/14	7	18.84	58	18.73	19.00	-51	14,851	-0.34%
2018/09/13	0	0.00	11	18.23	18.15	-11	14,092	-0.08%
2018/09/12	15	18.10	7	18.04	18.15	8	13,716	0.06%
2018/09/11	1	17.70	0	0.00	17.70	1	13,564	0.01%
2018/09/10	1	17.05	6	17.11	16.90	-5	13,926	-0.04%
2018/09/07	1	17.65	0	0.00	17.60	1	15,843	0.01%
2018/09/06	7	18.34	2	18.18	18.00	5	16,187	0.03%
2018/09/05	4	18.30	5	18.28	18.20	-1	16,433	-0.01%
2018/09/04	1	18.25	0	0.00	18.10	1	16,252	0.01%
2018/09/03	0	0.00	2	18.00	17.75	-2	15,655	-0.01%
2018/08/30	1	17.70	5	17.91	17.80	-4	15,546	-0.03%
2018/08/29	1	17.85	0	0.00	17.85	1	15,551	0.01%
2018/08/28	1	18.05	34	18.15	18.00	-33	15,641	-0.21%
2018/08/27	5	17.80	35	17.92	17.95	-30	15,741	-0.19%
2018/08/24	31	17.99	12	17.95	18.00	19	15,638	0.12%
2018/08/23	37	17.90	25	17.89	18.20	12	15,332	0.08%
2018/08/22	0	0.00	1	17.05	17.20	-1	14,617	-0.01%
2018/08/21	4	16.93	1	17.00	17.15	3	14,688	0.02%
2018/08/20	1	17.30	18	17.08	17.00	-17	14,688	-0.12%
2018/08/17	12	17.93	21	17.70	17.60	-9	14,521	-0.06%
2018/08/16	10	17.55	6	17.71	17.85	4	14,172	0.03%
2018/08/15	5	17.35	24	17.47	17.25	-19	13,676	-0.14%
2018/08/14	2	17.43	81	17.35	17.40	-79	13,305	-0.59%
2018/08/13	1	17.40	33	17.11	17.10	-32	13,070	-0.24%
2018/08/10	11	16.71	60	16.75	16.65	-49	12,408	-0.39%
2018/08/09	24	16.77	63	16.66	17.00	-39	12,170	-0.32%
2018/08/07	0	0.00	1	16.20	16.20	-1	12,010	-0.01%
2018/08/03	6	16.02	0	0.00	16.10	6	12,175	0.05%
2018/08/02	16	15.95	0	0.00	15.95	16	12,278	0.13%
2018/08/01	2	16.33	0	0.00	16.35	2	12,262	0.02%
2018/07/31	0	0.00	6	16.34	16.25	-6	12,376	-0.05%
2018/07/30	3	16.30	0	0.00	16.40	3	12,401	0.02%
2018/07/27	7	16.58	1	16.65	16.70	6	12,434	0.05%
2018/07/26	4	16.41	3	16.45	16.35	1	12,468	0.01%
2018/07/25	1	16.55	0	0.00	16.55	1	12,586	0.01%
2018/07/24	1	16.50	2	16.55	16.50	-1	12,665	-0.01%
2018/07/23	2	16.30	24	16.30	16.40	-22	12,732	-0.17%
2018/07/20	6	16.35	3	16.40	16.40	3	12,842	0.02%
2018/07/19	10	16.45	10	16.45	16.45	0	13,167	0.00%
2018/07/18	2	16.30	76	16.25	16.35	-74	13,360	-0.55%
2018/07/16	10	16.20	0	0.00	16.20	10	13,548	0.07%
2018/07/13	20	16.18	0	0.00	16.20	20	13,757	0.15%
2018/07/12	60	16.03	0	0.00	16.10	60	13,823	0.43%
2018/07/11	1	15.85	1	15.80	15.90	0	13,831	0.00%
2018/07/10	50	16.04	0	0.00	15.95	50	13,873	0.36%
2018/07/09	0	0.00	5	15.55	15.50	-5	13,935	-0.04%
2018/07/06	4	15.68	0	0.00	15.40	4	14,054	0.03%
2018/07/05	21	16.05	0	0.00	16.15	21	13,880	0.15%
2018/07/04	11	15.87	1	15.80	15.85	10	13,881	0.07%
2018/07/03	11	16.29	2	15.88	15.80	9	13,830	0.07%
2018/06/29	3	16.30	0	0.00	16.30	3	13,797	0.02%
2018/06/28	3	16.27	0	0.00	16.10	3	13,784	0.02%
2018/06/27	0	0.00	53	16.45	16.20	-53	13,772	-0.38%
2018/06/26	1	16.50	18	16.44	16.40	-17	13,846	-0.12%
2018/06/25	2	16.95	3	17.00	16.90	-1	13,926	-0.01%
2018/06/22	74	16.95	0	0.00	16.90	74	14,169	0.52%
2018/06/21	30	17.13	5	17.22	17.10	25	14,225	0.18%
2018/06/20	6	17.26	12	17.32	17.20	-6	14,345	-0.04%
2018/06/19	43	17.73	0	0.00	17.40	43	14,405	0.30%
2018/06/15	117	18.59	14	18.89	17.70	103	14,212	0.72%	大買/鉅額交易
2018/06/14	13	17.43	84	17.54	17.70	-71	12,301	-0.58%
2018/06/13	14	17.29	8	17.50	17.15	6	12,135	0.05%
2018/06/11	10	17.10	1	17.25	17.10	9	12,169	0.07%
2018/06/08	40	17.23	20	17.15	17.15	20	12,277	0.16%
2018/06/07	11	17.15	1	17.20	17.10	10	12,593	0.08%
2018/06/06	11	17.30	1	17.30	17.25	10	12,775	0.08%
2018/06/05	3	17.27	1	17.40	17.25	2	12,917	0.02%
2018/06/04	6	17.31	21	17.39	17.60	-15	13,377	-0.11%
2018/06/01	5	16.82	0	0.00	16.80	5	13,253	0.04%
2018/05/31	6	17.01	4	17.00	16.80	2	13,361	0.01%
2018/05/30	5	16.95	0	0.00	16.80	5	13,572	0.04%
2018/05/29	80	17.14	0	0.00	17.05	80	13,743	0.58%
2018/05/28	1	17.50	0	0.00	17.40	1	14,087	0.01%
2018/05/25	0	0.00	10	17.45	17.20	-10	14,339	-0.07%
2018/05/24	0	0.00	10	17.40	17.40	-10	14,560	-0.07%
2018/05/21	0	0.00	2	17.30	17.65	-2	16,406	-0.01%
2018/05/18	0	0.00	3	17.50	17.05	-3	16,817	-0.02%
2018/05/15	0	0.00	3	17.53	17.35	-3	18,190	-0.02%
2018/05/14	20	17.20	4	17.25	17.15	16	19,184	0.08%
2018/05/10	2	17.35	2	17.60	17.35	0	20,996	0.00%
2018/05/09	2	17.40	0	0.00	17.15	2	21,965	0.01%
2018/05/08	0	0.00	1	17.10	17.20	-1	24,181	0.00%
2018/05/07	10	16.93	0	0.00	16.85	10	25,602	0.04%
2018/05/04	10	17.05	0	0.00	16.75	10	27,077	0.04%
2018/05/03	3	17.28	4	17.30	17.25	-1	28,152	0.00%
2018/05/02	8	17.09	7	17.14	17.05	1	29,687	0.00%
2018/04/30	2	16.70	0	0.00	16.80	2	29,843	0.01%
2018/04/25	12	16.39	0	0.00	16.80	12	30,650	0.04%
2018/04/24	7	17.46	4	17.78	16.90	3	30,719	0.01%
2018/04/23	5	18.06	4	18.29	17.95	1	31,375	0.00%
2018/04/20	0	0.00	1	18.05	18.25	-1	31,439	0.00%
2018/04/19	6	18.30	5	18.36	18.20	1	31,528	0.00%
2018/04/18	26	18.47	5	18.53	18.05	21	31,638	0.07%
2018/04/16	5	18.55	10	18.45	18.35	-5	31,826	-0.02%
2018/04/13	4	18.83	10	18.75	18.75	-6	32,570	-0.02%
2018/04/12	22	18.57	22.2	18.67	18.65	-0.2	32,799	0.00%
2018/04/11	1	18.00	10	18.10	18.00	-9	32,798	-0.03%
2018/04/10	11	18.39	0	0.00	18.10	11	32,831	0.03%
2018/04/09	1	18.45	0	0.00	18.15	1	32,971	0.00%
2018/03/30	0	0.00	13	18.94	18.85	-13	33,583	-0.04%
2018/03/29	2	18.95	10	18.95	18.85	-8	33,733	-0.02%
2018/03/28	13	19.33	0	0.00	19.20	13	33,833	0.04%
2018/03/27	2	19.20	4	19.48	19.65	-2	33,767	-0.01%
2018/03/26	3	19.03	2	19.10	18.90	1	33,654	0.00%
2018/03/23	6	18.66	0	0.00	18.70	6	33,972	0.02%
2018/03/22	7	19.29	1	19.90	19.20	6	34,072	0.02%
2018/03/21	7	19.89	5	20.15	19.95	2	34,411	0.01%
2018/03/20	3	20.00	0	0.00	20.05	3	34,540	0.01%
2018/03/19	2	19.98	1	19.80	19.80	1	34,878	0.00%
2018/03/16	3	20.18	3	20.07	19.75	0	35,823	0.00%
2018/03/15	2	20.05	7	20.27	20.05	-5	36,500	-0.01%
2018/03/14	7	19.98	1	19.90	19.85	6	36,260	0.02%
2018/03/13	15	20.30	19	20.18	20.15	-4	36,428	-0.01%
2018/03/12	3	19.70	34	19.63	19.85	-31	36,767	-0.08%
2018/03/09	2	19.75	6	19.77	19.55	-4	36,757	-0.01%
2018/03/08	0	0.00	2	19.80	19.80	-2	36,560	-0.01%
2018/03/07	12	19.05	0	0.00	19.10	12	35,992	0.03%
2018/03/06	18	19.16	130	19.04	19.25	-112	35,838	-0.31%	大賣/鉅額交易
2018/03/05	6	19.62	1	18.80	18.80	5	35,853	0.01%
2018/03/02	2	19.70	0	0.00	19.55	2	35,579	0.01%
2018/03/01	25	20.23	12	20.28	20.15	13	35,353	0.04%
2018/02/27	2	19.90	3	19.97	20.20	-1	34,992	0.00%
2018/02/26	2	19.90	4	20.05	19.90	-2	34,738	-0.01%
2018/02/23	7	20.31	20	20.42	20.20	-13	34,638	-0.04%
2018/02/22	6	20.11	4	20.44	20.60	2	34,304	0.01%
2018/02/21	3	19.87	5	19.74	19.90	-2	33,667	-0.01%
2018/02/12	0	0.00	2	19.35	18.50	-2	33,096	-0.01%
2018/02/09	9	18.04	4	18.71	19.00	5	32,711	0.02%
2018/02/08	6	19.21	1	18.75	18.70	5	32,221	0.02%
2018/02/07	17	19.74	7	19.39	19.35	10	31,995	0.03%
2018/02/06	15	19.32	17	19.66	19.05	-2	31,452	-0.01%
2018/02/05	12	20.64	4	20.93	21.00	8	30,419	0.03%
2018/02/02	16	20.92	2	21.08	20.90	14	29,702	0.05%
2018/02/01	17	21.25	7	21.20	21.10	10	28,889	0.03%
2018/01/31	29	20.57	32	20.72	21.20	-3	28,550	-0.01%
2018/01/30	11	20.06	15	20.16	19.60	-4	26,485	-0.02%
2018/01/29	21	19.07	84	19.36	19.80	-63	25,279	-0.25%
2018/01/26	4	19.10	29	18.82	18.55	-25	24,190	-0.10%
2018/01/25	5	18.15	56	18.29	18.60	-51	23,074	-0.22%
2018/01/24	4	17.28	62	17.31	17.30	-58	21,455	-0.27%
2018/01/23	13	17.26	12	17.50	17.70	1	21,151	0.00%
2018/01/22	6	17.38	2	17.35	17.15	4	20,782	0.02%
2018/01/19	34	18.08	13	17.97	17.85	21	20,467	0.10%
2018/01/18	1	18.05	2	18.00	17.85	-1	19,948	-0.01%
2018/01/17	46	18.02	53	18.01	17.90	-7	19,607	-0.04%
2018/01/16	14	17.47	6	17.42	17.55	8	18,760	0.04%
2018/01/15	15	17.30	14	17.63	17.10	1	18,568	0.01%
2018/01/12	1	17.55	106	17.42	17.50	-105	18,286	-0.57%	大賣/鉅額交易
2018/01/11	0	0.00	1	17.15	17.30	-1	17,938	-0.01%
2018/01/10	2	17.00	0	0.00	16.85	2	17,791	0.01%
2018/01/09	84	17.35	9	17.49	17.30	75	17,540	0.43%
2018/01/08	11	17.13	1	17.05	17.15	10	16,729	0.06%
2018/01/05	14	16.91	0	0.00	16.90	14	16,330	0.09%
2018/01/04	2	16.55	9	16.58	16.65	-7	16,125	-0.04%
2018/01/03	1	16.70	10	17.10	16.60	-9	16,023	-0.06%
2018/01/02	4	16.75	0	0.00	16.80	4	15,821	0.03%