欣興 (3037)-兆豐-桃鶯券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814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-桃鶯券商分點個股進出

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-桃鶯券商分點個股進出
兆豐-桃鶯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	4	149.25	0	0.00	149.00	4	20,089	0.02%
2024/12/02	5	149.20	1	149.00	148.50	4	20,232	0.02%
2024/11/29	0.2	149.50	2	148.00	149.00	-1.8	20,304	-0.01%
2024/11/28	29.5	145.72	32	147.19	147.00	-2.5	20,607	-0.01%
2024/11/27	52.4	155.11	12.3	152.83	150.00	40.1	20,552	0.19%
2024/11/26	7.1	159.98	9	158.78	158.50	-1.9	20,319	-0.01%
2024/11/25	3.3	161.03	1	159.00	159.00	2.3	20,279	0.01%
2024/11/21	11	156.50	11	159.36	160.50	0	20,395	0.00%
2024/11/20	65.1	157.67	1	160.00	157.50	64.1	20,772	0.31%
2024/11/19	8.1	160.18	7	159.93	159.50	1.1	20,930	0.01%
2024/11/18	5.1	158.50	4	157.88	159.00	1.1	20,926	0.01%
2024/11/15	22	163.91	14	163.36	163.50	8	20,839	0.04%
2024/11/14	57	166.95	0	166.50	166.00	57	20,901	0.27%
2024/11/13	27.1	168.87	31.4	169.26	169.50	-4.3	20,831	-0.02%
2024/11/12	21.3	167.85	324	169.39	167.50	-302.7	20,815	-1.45%	大賣/鉅額交易
2024/11/11	14	170.75	0.5	171.40	170.50	13.5	20,828	0.06%
2024/11/08	23.4	176.35	6.1	174.42	174.00	17.3	21,071	0.08%
2024/11/07	26.1	172.06	142.7	173.58	176.50	-116.6	21,269	-0.55%	大賣/鉅額交易
2024/11/06	0.1	165.00	2	167.00	166.00	-2	20,755	-0.01%
2024/11/05	12	166.63	25	166.42	165.00	-13	21,244	-0.06%
2024/11/04	27.1	165.09	12	163.79	163.50	15.1	21,895	0.07%
2024/11/01	27	157.56	41.1	164.12	166.00	-14.1	22,040	-0.06%
2024/10/30	47	159.30	66.2	163.24	161.50	-19.2	22,421	-0.09%
2024/10/29	8	162.06	5	162.60	163.50	3	22,285	0.01%
2024/10/28	9.1	163.55	8	164.75	166.00	1.1	22,475	0.00%
2024/10/25	7	162.93	9	164.67	166.00	-2	22,380	-0.01%
2024/10/24	46.1	164.39	30.2	165.30	161.50	15.9	22,391	0.07%
2024/10/23	44	166.44	83.3	167.04	167.50	-39.3	22,264	-0.18%
2024/10/22	32.3	161.11	90.1	162.50	163.50	-57.8	21,834	-0.26%
2024/10/21	18	150.36	75	151.41	151.50	-57	21,120	-0.27%
2024/10/18	19.2	146.75	2	147.75	144.50	17.2	21,318	0.08%
2024/10/17	9	148.50	34	147.59	147.00	-25	22,021	-0.11%
2024/10/16	13	143.31	12	142.92	142.50	1	22,878	0.00%
2024/10/15	10.5	144.22	8	144.50	145.00	2.5	23,313	0.01%
2024/10/14	13	141.54	22	143.05	143.50	-9	23,554	-0.04%
2024/10/11	17.1	141.32	12	141.00	141.00	5.1	24,641	0.02%
2024/10/09	32	142.61	17.4	143.13	142.50	14.7	25,543	0.06%
2024/10/08	35.4	138.12	5	137.00	137.00	30.4	25,531	0.12%
2024/10/07	36.4	140.89	0	0.00	141.50	36.4	25,436	0.14%
2024/10/04	34.1	141.53	21	140.52	140.50	13.1	25,323	0.05%
2024/10/01	5	144.60	0	0.00	144.50	5	25,282	0.02%
2024/09/30	14.2	145.38	0	0.00	144.00	14.2	25,448	0.06%
2024/09/27	44.1	150.98	53.1	151.97	149.00	-9	25,284	-0.04%
2024/09/26	3	146.67	3	149.67	146.50	0	24,848	0.00%
2024/09/25	2	147.25	6	148.25	146.50	-4	24,635	-0.02%
2024/09/24	27	145.76	19	145.53	145.00	8	24,591	0.03%
2024/09/23	1	148.00	1	148.00	149.50	0	24,588	0.00%
2024/09/20	1	148.50	6.2	150.31	147.00	-5.2	24,696	-0.02%
2024/09/19	23.4	142.21	25	145.88	147.00	-1.6	24,844	-0.01%
2024/09/18	6	145.50	2	143.00	143.00	4	24,724	0.02%
2024/09/16	5	147.40	2	146.50	146.50	3	24,728	0.01%
2024/09/13	2	146.50	9	147.72	147.50	-7	24,686	-0.03%
2024/09/12	10	146.50	19.1	146.00	146.00	-9.1	24,681	-0.04%
2024/09/11	41	138.57	40	138.00	138.00	1	24,694	0.00%
2024/09/10	7.4	140.06	1	139.50	139.50	6.4	24,617	0.03%
2024/09/09	3	142.67	6	142.42	142.00	-3	24,504	-0.01%
2024/09/06	19	142.63	17.2	142.44	142.50	1.8	24,499	0.01%
2024/09/05	38.1	143.26	21	143.05	142.00	17.1	24,483	0.07%
2024/09/04	70.3	145.44	33	143.68	143.00	37.3	24,257	0.15%
2024/09/03	58.6	158.34	29	156.50	156.50	29.6	23,799	0.12%
2024/09/02	2	163.50	0	0.00	162.50	2	23,601	0.01%
2024/08/30	6	165.17	19	167.29	163.50	-13	23,475	-0.06%
2024/08/29	2	156.00	13.2	163.30	164.50	-11.2	23,167	-0.05%
2024/08/28	12	158.50	10	158.50	159.00	2	23,000	0.01%
2024/08/27	3	159.67	1	159.00	160.00	2	23,160	0.01%
2024/08/26	11	161.73	5	161.30	160.50	6	23,199	0.03%
2024/08/23	13.1	159.73	14	161.54	162.50	-0.9	23,622	0.00%
2024/08/22	28.2	161.64	35.1	161.84	161.50	-6.9	23,427	-0.03%
2024/08/21	8.2	154.73	2	155.00	153.00	6.2	23,030	0.03%
2024/08/20	8	159.06	3	159.00	158.00	5	22,823	0.02%
2024/08/19	14.1	158.00	6	158.58	158.50	8.1	23,026	0.03%
2024/08/16	16.3	159.94	11.6	161.11	159.50	4.7	22,913	0.02%
2024/08/15	1	157.50	2	157.75	157.00	-1	22,745	0.00%
2024/08/14	15	159.60	14	159.71	159.50	1	22,740	0.00%
2024/08/13	19	158.29	19	159.00	157.50	0	22,492	0.00%
2024/08/12	8	158.06	21.1	159.26	158.00	-13	22,332	-0.06%
2024/08/09	25	149.66	32	149.92	148.00	-7	21,957	-0.03%
2024/08/08	5.1	143.40	11	144.05	144.00	-6	21,286	-0.03%
2024/08/07	29	148.36	32	148.48	148.50	-3	21,067	-0.01%
2024/08/06	26.1	141.81	18.2	140.12	140.50	8	20,530	0.04%
2024/08/05	55.9	149.94	23	149.50	149.50	32.9	19,877	0.17%
2024/08/02	101.3	170.38	3	173.00	166.00	98.3	19,732	0.50%	大買/
2024/08/01	12	184.92	24	187.19	183.00	-12	18,945	-0.06%
2024/07/31	12	175.88	8	178.13	179.50	4	18,559	0.02%
2024/07/30	27	179.09	8	182.13	183.50	19	18,102	0.10%
2024/07/29	77.9	184.18	4	184.01	181.00	73.8	17,876	0.41%
2024/07/26	8	189.12	2	190.50	191.00	6	17,568	0.03%
2024/07/23	316.1	197.76	14	196.82	194.50	302.1	17,259	1.75%	大買/鉅額交易
2024/07/22	26	193.40	28	191.39	190.50	-2	16,850	-0.01%
2024/07/19	147.1	197.77	88	193.27	192.50	59.1	16,917	0.35%	大買/
2024/07/18	87	209.12	327.1	208.36	205.00	-240.1	16,420	-1.46%	大賣/鉅額交易
2024/07/17	143.5	210.69	144.3	207.93	215.50	-0.8	15,594	0.00%	大買/大賣/
2024/07/16	209	197.41	25.1	197.86	198.00	183.9	14,514	1.27%	大買/鉅額交易
2024/07/15	6	190.83	20	192.90	191.00	-14	14,212	-0.10%
2024/07/12	40.3	190.65	93.2	194.23	190.00	-52.9	13,917	-0.38%
2024/07/11	10.4	184.84	148.2	185.85	189.50	-137.8	12,970	-1.06%	大賣/鉅額交易
2024/07/10	72.1	174.20	13	175.19	175.50	59.1	12,109	0.49%
2024/07/09	23.2	178.59	1	178.50	177.00	22.2	12,123	0.18%
2024/07/08	0.1	181.00	8	181.13	181.00	-7.9	12,047	-0.07%
2024/07/05	35.2	178.67	20	178.50	178.50	15.2	12,023	0.13%
2024/07/04	43	181.99	31	182.29	181.50	12	11,895	0.10%
2024/07/03	5	181.00	1.3	182.19	183.00	3.7	11,776	0.03%
2024/07/02	1	177.50	0	0.00	178.50	1	12,002	0.01%
2024/07/01	1	180.00	3	180.67	179.50	-2	11,973	-0.02%
2024/06/28	2	179.50	2	180.50	180.00	0	12,007	0.00%
2024/06/27	9.3	178.05	1	179.00	178.50	8.3	12,057	0.07%
2024/06/26	3	181.00	1	182.50	180.00	2	12,049	0.02%
2024/06/25	37.1	181.03	23	180.00	180.00	14.1	11,969	0.12%
2024/06/24	33	184.50	23	186.22	186.00	10	11,774	0.08%
2024/06/21	34	185.78	20	187.50	187.00	14	12,071	0.12%
2024/06/20	0	0.00	1.2	190.21	190.50	-1.2	12,069	-0.01%
2024/06/19	36	191.07	35.5	189.19	189.00	0.5	12,276	0.00%
2024/06/18	2	190.00	13.4	186.68	190.00	-11.4	12,640	-0.09%
2024/06/17	1	184.00	0	0.00	184.00	1	13,040	0.01%
2024/06/14	47.2	182.27	45	183.48	182.50	2.2	13,658	0.02%
2024/06/13	15.6	184.30	10	186.50	184.00	5.6	14,080	0.04%
2024/06/12	10.1	184.01	13	186.65	185.50	-2.9	14,206	-0.02%
2024/06/11	33	182.09	31	182.56	182.50	2	14,181	0.01%
2024/06/07	61.1	186.00	48	184.00	184.00	13.1	14,261	0.09%
2024/06/06	0	0.00	13	189.04	187.50	-13	14,334	-0.09%
2024/06/05	18	186.17	6	185.75	185.50	12	14,363	0.08%
2024/06/04	3	187.67	3	188.50	187.50	0	14,544	0.00%
2024/06/03	6	191.50	16	189.66	188.50	-10	14,621	-0.07%
2024/05/31	28	186.05	13	183.27	182.50	15	14,691	0.10%
2024/05/30	6	188.42	3	187.00	187.50	3	14,557	0.02%
2024/05/29	11	195.18	8	197.94	191.00	3	14,548	0.02%
2024/05/28	3	189.00	8	191.00	192.00	-5	14,136	-0.04%
2024/05/27	0	0.00	2	191.50	192.00	-2	14,502	-0.01%
2024/05/23	8	189.63	27	189.06	191.00	-19	15,954	-0.12%
2024/05/22	3	181.50	1	182.00	182.50	2	15,873	0.01%
2024/05/21	1	181.00	1	182.00	182.00	0	16,037	0.00%
2024/05/20	12	180.88	0	0.00	180.50	12	16,176	0.07%
2024/05/16	3	183.50	1	183.00	183.00	2	17,068	0.01%
2024/05/15	1	183.50	0	0.00	182.50	1	17,079	0.01%
2024/05/14	8	183.06	8	183.50	183.50	0	17,191	0.00%
2024/05/13	7	186.93	11	186.36	186.50	-4	17,219	-0.02%
2024/05/10	3.1	188.79	5.5	190.64	190.00	-2.4	17,236	-0.01%
2024/05/09	13	192.85	8	191.94	190.50	5	17,221	0.03%
2024/05/08	1	181.00	9.1	188.11	189.00	-8.1	17,053	-0.05%
2024/05/07	2	182.00	0	0.00	182.00	2	16,965	0.01%
2024/05/06	3	183.50	3.1	180.45	184.00	-0.1	17,182	0.00%
2024/05/03	4	177.88	0	0.00	176.00	4	17,232	0.02%
2024/05/02	5	179.70	0	0.00	178.00	5	17,587	0.03%
2024/04/30	2	183.50	0	0.00	182.00	2	17,726	0.01%
2024/04/29	1	182.50	1	183.50	184.00	0	17,823	0.00%
2024/04/26	7.1	184.60	3	182.00	182.50	4.1	18,070	0.02%
2024/04/25	21	185.95	25	191.52	184.00	-4	18,192	-0.02%
2024/04/24	0	0.00	30	184.93	187.00	-30	17,703	-0.17%
2024/04/23	2	170.50	0	0.00	170.00	2	17,511	0.01%
2024/04/22	4	168.50	1	169.50	167.50	3	17,483	0.02%
2024/04/19	26.1	173.29	0	0.00	170.00	26.1	17,462	0.15%
2024/04/18	0	0.00	11	177.18	178.50	-11	17,256	-0.06%
2024/04/17	2	175.50	1	180.00	179.00	1	17,275	0.01%
2024/04/16	13	176.85	2	179.00	177.00	11	17,189	0.06%
2024/04/15	39	183.62	3	182.83	182.50	36	17,092	0.21%
2024/04/12	2	190.25	0	0.00	194.00	2	16,828	0.01%
2024/04/11	0	0.00	1	192.50	192.50	-1	16,964	-0.01%
2024/04/10	22	191.82	0	0.00	191.50	22	17,078	0.13%
2024/04/09	7	195.29	2	194.50	193.50	5	17,147	0.03%
2024/04/08	2	199.00	97	199.23	199.00	-95	17,073	-0.56%
2024/04/03	2	191.75	1	190.50	192.00	1	16,814	0.01%
2024/04/02	20	195.00	0.1	194.00	193.50	19.9	16,766	0.12%
2024/04/01	2	195.00	2	196.00	193.00	0	16,727	0.00%
2024/03/29	2	190.75	3	192.50	191.00	-1	16,622	-0.01%
2024/03/28	2.1	189.56	0.1	191.00	190.00	2	16,502	0.01%
2024/03/27	2	192.25	4	191.88	191.50	-2	16,503	-0.01%
2024/03/26	77	191.53	5	195.80	190.00	72	16,579	0.43%
2024/03/25	1	196.00	1	198.00	198.00	0	16,372	0.00%
2024/03/22	2	197.50	3	199.00	200.00	-1	16,352	-0.01%
2024/03/21	4	200.88	151.2	202.33	200.00	-147.2	16,283	-0.90%	大賣/鉅額交易
2024/03/20	1.2	194.75	17.3	196.17	196.50	-16.1	16,104	-0.10%
2024/03/19	4	191.50	68.7	193.22	192.50	-64.7	15,743	-0.41%
2024/03/18	2	187.25	28.1	184.25	187.00	-26.1	15,167	-0.17%
2024/03/15	14	174.11	0	0.00	172.00	14	14,782	0.09%
2024/03/14	0	0.00	4	177.75	177.50	-4	14,960	-0.03%
2024/03/13	5	178.70	23	179.93	177.50	-18	14,974	-0.12%
2024/03/12	7	181.43	4.1	181.49	182.00	3	14,884	0.02%
2024/03/11	0	0.00	1	177.00	177.00	-1	14,746	-0.01%
2024/03/08	10	176.50	11.1	173.82	173.50	-1.1	14,819	-0.01%
2024/03/07	5.1	173.70	2	173.25	172.50	3.1	14,725	0.02%
2024/03/06	3	174.33	3	174.83	174.00	0	14,683	0.00%
2024/03/05	2	180.50	0	0.00	178.00	2	14,731	0.01%
2024/03/04	3	181.17	3	181.33	180.50	0	14,948	0.00%
2024/03/01	0.4	179.00	1.1	178.55	178.00	-0.7	15,050	0.00%
2024/02/29	2.3	174.67	21	175.98	179.50	-18.8	14,991	-0.13%
2024/02/27	66.9	182.98	10	184.00	179.00	56.9	14,636	0.39%
2024/02/26	9	194.22	59.7	194.52	196.00	-50.7	13,782	-0.37%
2024/02/23	7	190.07	3	190.50	188.00	4	13,574	0.03%
2024/02/22	13	189.42	7.5	188.13	189.00	5.5	13,899	0.04%
2024/02/21	25	188.00	0	0.00	189.50	25	13,926	0.18%
2024/02/20	33	190.18	4	190.38	190.50	29	13,945	0.21%
2024/02/19	31	193.26	45.4	188.73	192.50	-14.4	13,727	-0.10%
2024/02/16	1	182.50	2	181.25	182.00	-1	13,206	-0.01%
2024/02/15	8.1	180.33	11.1	179.24	180.50	-3	13,208	-0.02%
2024/02/05	0.1	176.50	0.1	177.50	176.50	0.1	13,201	0.00%
2024/02/02	3	179.33	3.1	178.53	180.00	-0.1	13,273	0.00%
2024/02/01	12.2	175.23	2	177.00	177.50	10.2	13,239	0.08%
2024/01/31	1	176.00	1	176.50	176.00	0	13,263	0.00%
2024/01/30	3	178.83	11	178.91	178.00	-8	13,303	-0.06%
2024/01/29	1	178.00	20.3	177.71	178.00	-19.3	13,226	-0.15%
2024/01/26	8.3	173.46	6	174.25	171.50	2.3	13,187	0.02%
2024/01/25	7	173.36	25	175.26	175.50	-18	13,195	-0.14%
2024/01/24	9	169.89	0	0.00	169.50	9	12,861	0.07%
2024/01/23	1.1	171.68	1	173.50	174.50	0.1	12,765	0.00%
2024/01/22	8	173.00	26	173.58	175.00	-18	12,782	-0.14%
2024/01/19	1	167.50	47.7	168.04	169.50	-46.7	12,792	-0.37%
2024/01/18	4.1	157.37	2	157.50	157.00	2.1	12,858	0.02%
2024/01/17	5	160.29	1	162.00	158.50	4	12,936	0.03%
2024/01/16	4	160.25	0	0.00	162.00	4	13,170	0.03%
2024/01/15	5	158.10	1	160.50	159.50	4	13,188	0.03%
2024/01/12	3.2	159.81	1	159.00	159.00	2.2	13,212	0.02%
2024/01/11	3	161.67	1	163.00	160.50	2	13,277	0.02%
2024/01/10	4	161.63	1	162.00	162.50	3	13,469	0.02%
2024/01/09	5	163.50	8	164.13	162.50	-3	13,506	-0.02%
2024/01/08	8	161.44	1	161.50	161.00	7	13,686	0.05%
2024/01/05	13.4	162.05	1	160.00	160.00	12.4	13,824	0.09%
2024/01/04	11.4	166.63	1	166.00	164.50	10.4	13,724	0.08%
2024/01/03	20.1	169.35	2	168.75	170.00	18.1	13,823	0.13%
2024/01/02	5	174.30	0	0.00	173.00	5	13,782	0.04%
2023/12/28	4	177.50	2	176.00	175.50	2	13,892	0.01%
2023/12/27	0	0.00	10	178.70	178.00	-10	13,959	-0.07%
2023/12/26	0	0.00	23	178.00	177.50	-23	14,136	-0.16%
2023/12/25	2	176.25	0	0.00	175.00	2	14,217	0.01%
2023/12/22	1	175.50	2	177.25	175.00	-1	14,389	-0.01%
2023/12/21	2	175.00	31.1	178.90	179.00	-29.1	14,380	-0.20%
2023/12/19	2	175.00	3	175.33	174.50	-1	14,450	-0.01%
2023/12/18	6	177.25	0	0.00	176.00	6	14,520	0.04%
2023/12/15	0	0.00	13	180.88	182.00	-13	14,636	-0.09%
2023/12/14	0	0.00	15	179.43	180.50	-15	14,685	-0.10%
2023/12/13	1	176.50	5.1	176.50	177.00	-4.1	14,720	-0.03%
2023/12/12	2	178.00	1	179.00	176.00	1	15,164	0.01%
2023/12/11	10	179.05	18	178.67	178.00	-8	15,193	-0.05%
2023/12/08	0	0.00	7.2	173.99	174.50	-7.2	14,950	-0.05%
2023/12/07	1	169.50	0	0.00	168.50	1	15,016	0.01%
2023/12/06	27	171.04	1	170.50	170.00	26	15,083	0.17%
2023/12/05	11	171.95	1	174.00	171.50	10	15,110	0.07%
2023/12/04	1	174.00	2.1	176.72	177.00	-1.1	14,993	-0.01%
2023/12/01	2	174.75	11	177.41	176.00	-9	14,991	-0.06%
2023/11/30	2	175.25	1	175.50	177.00	1	14,954	0.01%
2023/11/29	1	173.50	23	174.98	175.00	-22	14,807	-0.15%
2023/11/28	4	168.75	5	169.80	170.00	-1	14,628	-0.01%
2023/11/27	1	165.50	0	0.00	164.50	1	14,593	0.01%
2023/11/24	1	167.00	0	0.00	167.00	1	14,773	0.01%
2023/11/23	4	168.13	1	168.50	168.00	3	15,109	0.02%
2023/11/22	3	168.67	9	170.56	171.00	-6	15,101	-0.04%
2023/11/21	8	167.19	72	167.89	168.50	-64	15,184	-0.42%
2023/11/20	5	159.00	5.1	160.59	160.00	-0.1	15,423	0.00%
2023/11/17	6	157.67	8.6	157.13	159.00	-2.6	15,336	-0.02%
2023/11/16	2	154.75	0	0.00	155.00	2	15,363	0.01%
2023/11/15	1	155.50	2	156.97	154.50	-1	15,352	-0.01%
2023/11/14	3.3	153.67	0	0.00	153.00	3.3	15,321	0.02%
2023/11/13	2	156.25	8	155.44	156.00	-6	15,446	-0.04%
2023/11/10	5	150.70	4	151.25	151.00	1	15,571	0.01%
2023/11/09	1	154.00	7	153.64	154.50	-6	15,603	-0.04%
2023/11/08	4	154.13	0	0.00	154.50	4	15,739	0.03%
2023/11/07	0	0.00	2	153.00	153.50	-2	15,824	-0.01%
2023/11/06	1	158.00	1	157.50	158.00	0	16,019	0.00%
2023/11/03	2	152.75	11	154.41	155.50	-9	16,388	-0.05%
2023/11/02	2	150.00	4	150.00	151.00	-2	16,370	-0.01%
2023/11/01	4.2	143.72	1.5	145.33	144.50	2.7	16,377	0.02%
2023/10/31	4	146.00	3	146.50	143.00	1	16,639	0.01%
2023/10/30	9.1	146.17	4	147.38	145.50	5.1	17,143	0.03%
2023/10/27	2	149.25	3	148.17	147.00	-1	17,194	-0.01%
2023/10/26	32.4	150.46	6	152.75	149.00	26.4	17,353	0.15%
2023/10/25	4	157.63	4	160.38	157.00	0	17,380	0.00%
2023/10/24	20	154.05	21	154.38	157.00	-1	17,972	-0.01%
2023/10/23	33	159.33	1	158.50	158.50	32	18,580	0.17%
2023/10/20	2	157.00	1	159.00	161.00	1	19,659	0.01%
2023/10/19	1	157.00	2	159.75	160.00	-1	20,246	0.00%
2023/10/18	39	161.54	0	0.00	160.00	39	20,714	0.19%
2023/10/17	5	167.40	10	166.95	166.50	-5	21,177	-0.02%
2023/10/16	12	163.92	71	163.61	164.50	-59	22,565	-0.26%
2023/10/13	17	168.76	1	168.00	169.00	16	23,739	0.07%
2023/10/12	8	171.06	1	172.00	171.50	7	24,128	0.03%
2023/10/11	4	175.63	3	175.00	171.50	1	24,906	0.00%
2023/10/06	19.2	172.02	1	171.50	172.50	18.2	25,550	0.07%
2023/10/05	3	172.83	0	0.00	172.50	3	25,793	0.01%
2023/10/04	8	173.00	1	173.00	174.00	7	25,809	0.03%
2023/10/03	12	176.21	1	177.50	175.50	11	25,840	0.04%
2023/10/02	1	178.50	12	179.79	178.50	-11	26,042	-0.04%
2023/09/28	3	173.83	1	174.00	173.50	2	26,337	0.01%
2023/09/27	17.1	173.77	0	0.00	173.50	17.1	26,484	0.06%
2023/09/26	36	176.32	0	0.00	176.00	36	26,457	0.14%
2023/09/25	30	178.05	3	178.17	178.50	27	26,596	0.10%
2023/09/22	59	175.86	47.1	179.91	181.00	11.9	26,579	0.04%
2023/09/21	57	180.97	2	180.50	180.50	55	26,499	0.21%
2023/09/20	18	185.94	4	185.13	183.50	14	26,558	0.05%
2023/09/19	3	185.83	12.2	189.05	188.50	-9.2	26,571	-0.03%
2023/09/18	60	185.66	3	186.33	184.50	57	26,467	0.22%
2023/09/15	17	189.56	40	190.43	190.50	-23	26,386	-0.09%
2023/09/14	18	187.06	25	185.94	186.00	-7	26,171	-0.03%
2023/09/13	22	182.11	2	182.00	181.50	20	26,200	0.08%
2023/09/12	2.2	180.08	3	184.83	185.00	-0.9	26,428	0.00%
2023/09/11	1.1	180.55	1	181.50	179.50	0.1	26,684	0.00%
2023/09/08	3.2	182.12	0	0.00	181.00	3.2	26,828	0.01%
2023/09/07	1	186.00	2	186.00	184.50	-1	27,295	0.00%
2023/09/06	3	186.83	1	187.00	187.00	2	27,500	0.01%
2023/09/05	1	184.50	5	185.30	186.50	-4	27,786	-0.01%
2023/09/04	1	181.50	12	184.38	185.00	-11	28,511	-0.04%
2023/09/01	25	182.56	0	0.00	182.00	25	28,870	0.09%
2023/08/31	2	184.75	9.2	185.34	185.50	-7.2	29,026	-0.02%
2023/08/30	4	185.75	5	186.00	184.00	-1	29,139	0.00%
2023/08/29	2.1	181.26	42	185.26	184.00	-39.9	29,237	-0.14%
2023/08/28	37.2	177.70	5	176.50	176.00	32.2	29,112	0.11%
2023/08/25	14	181.29	1	185.00	179.50	13	29,448	0.04%
2023/08/24	11	183.77	89.2	186.67	189.00	-78.2	29,388	-0.27%
2023/08/23	2	175.50	1	176.00	177.00	1	29,334	0.00%
2023/08/22	7	173.57	2	175.00	176.00	5	30,062	0.02%
2023/08/21	2	174.50	1	175.50	172.50	1	31,063	0.00%
2023/08/18	25.1	176.53	0	0.00	174.50	25.1	31,230	0.08%
2023/08/17	7	178.64	3	179.83	180.50	4	31,514	0.01%
2023/08/16	11	177.73	9	178.67	178.00	2	31,889	0.01%
2023/08/15	2	174.75	2	176.50	175.50	0	31,957	0.00%
2023/08/14	5	169.60	2	169.25	170.50	3	32,426	0.01%
2023/08/11	24.2	174.93	0	0.00	174.50	24.2	32,885	0.07%
2023/08/10	13	178.65	5	179.20	177.00	8	33,081	0.02%
2023/08/09	7	184.36	8	184.75	184.00	-1	33,007	0.00%
2023/08/08	3	180.67	2	178.50	178.50	1	32,919	0.00%
2023/08/07	1	178.00	0	0.00	182.00	1	33,012	0.00%
2023/08/04	4	176.13	2	177.25	177.50	2	33,076	0.01%
2023/08/02	33	181.39	7	182.43	180.00	26	33,196	0.08%
2023/08/01	2	185.75	3	185.83	186.00	-1	33,560	0.00%
2023/07/31	49.3	187.58	1,090	185.13	184.50	-1,040.8	33,969	-3.06%	大賣/鉅額交易
2023/07/28	26	190.63	11	190.27	191.00	15	33,919	0.04%
2023/07/27	57.1	190.44	9	193.67	190.50	48.1	33,959	0.14%
2023/07/26	7	198.50	145.1	202.62	197.50	-138.1	33,805	-0.41%	大賣/鉅額交易
2023/07/25	28.3	202.07	27	202.02	195.50	1.3	33,790	0.00%
2023/07/24	17	197.09	21.2	199.14	199.50	-4.2	32,927	-0.01%
2023/07/21	11.7	191.26	3	190.50	190.50	8.7	32,768	0.03%
2023/07/20	9	200.77	8	199.56	196.50	1	32,526	0.00%
2023/07/19	42	203.94	31.5	201.40	203.00	10.5	32,017	0.03%
2023/07/18	5.5	189.23	116.3	196.08	200.00	-110.8	30,787	-0.36%	大賣/鉅額交易
2023/07/17	28	186.13	6.2	184.18	182.00	21.8	29,625	0.07%
2023/07/14	20.4	184.99	30.1	186.40	187.00	-9.8	29,371	-0.03%
2023/07/13	52.2	171.74	43	173.26	175.50	9.2	28,676	0.03%
2023/07/12	11	170.59	53	170.80	171.00	-42	27,913	-0.15%
2023/07/11	7	169.00	4	169.63	169.00	3	27,712	0.01%
2023/07/10	2	168.25	1	171.00	167.00	1	27,827	0.00%
2023/07/07	5.1	168.28	3	169.50	170.00	2.1	27,843	0.01%
2023/07/06	22.5	170.77	2	171.50	169.00	20.5	27,676	0.07%
2023/07/04	11	177.73	7	179.86	180.00	4	27,075	0.01%
2023/07/03	11	174.55	5	179.70	179.50	6	27,204	0.02%
2023/06/30	175	173.73	1	173.50	176.00	174	27,500	0.63%	大買/鉅額交易
2023/06/29	2	174.00	22	174.91	174.00	-20	28,041	-0.07%
2023/06/28	28	173.21	4	174.50	173.00	24	28,063	0.09%
2023/06/27	5.1	177.38	7	176.50	177.00	-2	28,482	-0.01%
2023/06/26	47	180.68	1	182.50	180.00	46	28,569	0.16%
2023/06/21	2	187.25	2.6	187.58	187.00	-0.6	29,175	0.00%
2023/06/20	3	184.67	6.5	187.23	188.50	-3.5	29,637	-0.01%
2023/06/19	2	185.75	3	186.17	185.50	-1	29,823	0.00%
2023/06/16	0	0.00	15	188.17	189.50	-15	30,056	-0.05%
2023/06/15	3	185.50	22	185.05	186.50	-19	29,855	-0.06%
2023/06/14	6	179.67	5	179.80	180.50	1	29,629	0.00%
2023/06/13	8.5	177.53	12.4	179.34	180.00	-3.9	29,512	-0.01%
2023/06/12	6	172.33	7	172.14	172.50	-1	29,054	0.00%
2023/06/09	6	168.75	17.2	169.72	171.50	-11.2	28,957	-0.04%
2023/06/08	58.4	168.88	9	167.11	167.00	49.4	28,788	0.17%
2023/06/07	9	175.44	12	174.63	176.00	-3	28,229	-0.01%
2023/06/06	21	179.48	16	176.91	177.00	5	28,025	0.02%
2023/06/05	8	182.44	2	181.50	181.00	6	28,021	0.02%
2023/06/02	11.3	182.77	8	183.06	182.00	3.3	27,967	0.01%
2023/06/01	1	180.50	2	180.00	181.00	-1	27,935	0.00%
2023/05/31	3	180.17	2	181.50	180.50	1	28,316	0.00%
2023/05/30	26	179.67	8	180.25	180.00	18	28,128	0.06%
2023/05/29	119	182.49	12	183.71	182.50	107	28,229	0.38%	大買/鉅額交易
2023/05/26	20	188.08	24	188.44	185.50	-4	28,279	-0.01%
2023/05/25	27	178.44	56.2	177.83	180.50	-29.2	27,771	-0.11%
2023/05/24	291	167.77	2	166.75	167.50	289	26,934	1.07%	大買/鉅額交易
2023/05/23	21	164.98	22.1	165.34	167.00	-1.1	26,869	0.00%
2023/05/22	612	161.38	11	161.59	161.00	601	26,560	2.26%	大買/鉅額交易
2023/05/19	4	168.25	16.7	168.91	170.00	-12.7	26,206	-0.05%
2023/05/18	12.3	168.16	28	169.23	167.50	-15.7	26,351	-0.06%
2023/05/17	10.1	164.99	17	165.06	165.00	-6.9	26,099	-0.03%
2023/05/16	6	160.25	17.1	160.32	161.00	-11.1	25,638	-0.04%
2023/05/15	4.1	157.26	0	0.00	156.00	4.1	25,354	0.02%
2023/05/12	7	156.36	14	158.93	160.00	-7	25,345	-0.03%
2023/05/11	6	158.08	5	156.00	156.00	1	25,166	0.00%
2023/05/10	2	157.49	2	157.00	158.00	0	25,089	0.00%
2023/05/09	17	159.97	14	159.57	160.50	3	25,096	0.01%
2023/05/08	33	159.08	183.9	160.14	161.00	-150.9	25,088	-0.60%	大賣/鉅額交易
2023/05/05	7	152.29	44	150.68	152.50	-37	24,541	-0.15%
2023/05/04	123	148.44	45	147.91	148.50	78	24,440	0.32%	大買/
2023/05/03	4	146.00	8	146.94	147.00	-4	24,546	-0.02%
2023/05/02	11.1	145.76	20.1	145.88	143.50	-9.1	24,416	-0.04%
2023/04/28	12	144.42	36.4	143.72	145.00	-24.4	24,457	-0.10%
2023/04/27	7.2	136.78	2	136.50	136.50	5.2	23,763	0.02%
2023/04/26	9	135.78	21.4	137.29	139.00	-12.4	23,835	-0.05%
2023/04/25	5	138.10	13.1	136.21	135.00	-8.1	23,701	-0.03%
2023/04/24	4	137.50	12	138.58	139.50	-8	23,545	-0.03%
2023/04/21	9.1	138.05	1	138.00	136.50	8.1	23,472	0.03%
2023/04/20	3	135.50	12.1	136.24	135.50	-9.1	23,368	-0.04%
2023/04/19	38.1	133.90	3	134.50	132.50	35.1	23,543	0.15%
2023/04/18	4	136.88	12	137.25	136.50	-8	23,617	-0.03%
2023/04/17	5	138.50	6	138.42	139.00	-1	23,761	0.00%
2023/04/14	4	139.25	4	139.00	139.00	0	23,949	0.00%
2023/04/13	4	140.50	18	139.64	139.50	-14	23,954	-0.06%
2023/04/12	13	141.85	1	141.50	142.00	12	23,932	0.05%
2023/04/11	5.1	143.72	3	144.17	143.00	2.1	23,978	0.01%
2023/04/10	0	0.00	0.1	145.00	144.50	-0.1	24,062	0.00%
2023/04/07	5	145.50	2	144.50	144.50	3	24,146	0.01%
2023/04/06	6	142.75	29	144.16	144.00	-23	24,192	-0.10%
2023/03/31	43.6	147.95	36.5	148.48	147.50	7.1	24,432	0.03%
2023/03/30	5.1	145.44	39	146.85	147.50	-33.9	24,442	-0.14%
2023/03/29	8	140.69	0	0.00	140.50	8	24,829	0.03%
2023/03/28	58.4	139.84	11	138.77	138.50	47.4	25,628	0.18%
2023/03/27	0	0.00	4	147.13	145.50	-4	25,225	-0.02%
2023/03/24	15	148.33	33.1	148.96	148.00	-18.1	25,244	-0.07%
2023/03/23	6.6	142.95	57.2	144.05	146.00	-50.7	24,511	-0.21%
2023/03/22	3	141.17	26	141.33	140.00	-23	24,185	-0.10%
2023/03/21	17	138.82	9.2	138.83	138.50	7.8	24,170	0.03%
2023/03/20	3.1	134.98	7.1	135.07	135.50	-4	23,881	-0.02%
2023/03/17	1	131.50	20.1	132.13	134.00	-19.1	24,105	-0.08%
2023/03/16	3.1	130.32	1	131.50	129.50	2.1	24,434	0.01%
2023/03/15	4	131.88	1	132.00	131.00	3	25,342	0.01%
2023/03/14	10	131.00	0	0.00	130.50	10	25,725	0.04%
2023/03/13	1	131.50	5	132.20	133.50	-4	26,381	-0.02%
2023/03/10	10.4	132.21	0	0.00	131.50	10.4	26,488	0.04%
2023/03/09	8	136.63	9	137.06	136.00	-1	27,683	0.00%
2023/03/08	0	0.00	3	137.33	137.00	-3	27,666	-0.01%
2023/03/07	3.5	136.14	2	136.00	136.50	1.5	27,869	0.01%
2023/03/06	12	138.08	13.2	138.34	138.50	-1.2	27,852	0.00%
2023/03/03	6	136.75	23.1	137.02	136.50	-17.1	28,013	-0.06%
2023/03/02	5	132.60	6	133.75	134.00	-1	27,673	0.00%
2023/03/01	5.1	129.08	7	127.43	131.50	-2	27,695	-0.01%
2023/02/24	15.6	128.76	6	128.83	128.00	9.6	27,536	0.03%
2023/02/23	8.2	133.74	3	134.50	134.00	5.2	27,064	0.02%
2023/02/22	15.3	134.11	5	134.00	133.50	10.3	27,349	0.04%
2023/02/21	9	137.28	2	137.00	137.50	7	27,513	0.03%
2023/02/20	5.1	137.00	6	137.25	136.50	-0.9	27,910	0.00%
2023/02/17	2.1	136.76	4	136.00	136.00	-1.9	28,466	-0.01%
2023/02/16	8	138.19	11.5	138.00	138.50	-3.5	29,275	-0.01%
2023/02/15	6	133.33	15	133.83	137.50	-9	30,468	-0.03%
2023/02/14	6.2	131.19	3	131.17	131.50	3.2	30,890	0.01%
2023/02/13	6.1	129.00	1	129.00	128.50	5.1	32,245	0.02%
2023/02/10	12.2	130.08	3	129.17	129.00	9.2	33,137	0.03%
2023/02/09	2.1	131.76	1	132.50	132.50	1.1	33,431	0.00%
2023/02/08	2	131.00	4	131.38	131.50	-2	33,774	-0.01%
2023/02/07	4	130.13	0	0.00	130.00	4	33,943	0.01%
2023/02/06	12	129.88	5	130.30	129.00	7	34,204	0.02%
2023/02/03	14	139.32	7	138.93	137.00	7	34,062	0.02%
2023/02/02	7	143.00	5.1	143.40	143.50	2	34,277	0.01%
2023/02/01	10	140.65	8.1	141.13	141.50	2	34,457	0.01%
2023/01/31	4	136.75	5	136.40	136.50	-1	34,564	0.00%
2023/01/30	5	133.30	9.2	132.81	136.00	-4.2	35,279	-0.01%
2023/01/17	4	127.00	1	126.50	127.00	3	35,331	0.01%
2023/01/16	4.1	129.73	3.2	128.92	128.00	0.9	36,209	0.00%
2023/01/13	5	126.70	12	127.33	126.00	-7	36,404	-0.02%
2023/01/12	8	125.88	1	129.00	125.00	7	36,934	0.02%
2023/01/11	0	0.00	8	127.44	128.00	-8	37,413	-0.02%
2023/01/10	3	126.33	5.4	125.87	126.50	-2.4	37,953	-0.01%
2023/01/09	5.7	125.91	5	126.20	127.50	0.7	38,592	0.00%
2023/01/06	1.2	120.08	6.1	121.34	123.00	-4.9	38,463	-0.01%
2023/01/05	1.1	117.59	1	121.00	119.00	0.1	38,437	0.00%
2023/01/04	9.1	118.40	6	119.00	120.00	3.1	38,524	0.01%
2023/01/03	1	121.50	0	0.00	122.00	1	38,642	0.00%
2022/12/30	11	121.00	3	120.67	120.00	8	38,893	0.02%
2022/12/29	1	121.50	9	120.94	121.50	-8	38,945	-0.02%
2022/12/28	10	120.60	2	120.25	120.00	8	39,277	0.02%
2022/12/27	4	123.88	2.3	122.85	122.50	1.7	39,633	0.00%
2022/12/26	8	123.00	3	122.83	123.00	5	39,842	0.01%
2022/12/23	25	122.64	18.7	122.77	125.00	6.3	40,196	0.02%
2022/12/22	18	121.20	2.3	122.30	122.00	15.7	40,091	0.04%
2022/12/21	14.1	122.56	13	122.08	120.50	1.1	40,102	0.00%
2022/12/20	20.7	129.54	14.5	128.97	126.50	6.2	39,454	0.02%
2022/12/19	4	140.63	0.5	142.50	140.50	3.5	38,921	0.01%
2022/12/16	13.2	143.08	1	142.00	142.00	12.2	38,881	0.03%
2022/12/15	2.1	146.60	0	148.50	149.00	2.1	38,834	0.01%
2022/12/14	6.2	146.28	2	147.75	147.50	4.2	38,939	0.01%
2022/12/13	32.1	148.79	20	146.28	146.00	12.1	39,001	0.03%
2022/12/12	10	149.30	3	149.33	150.00	7	38,827	0.02%
2022/12/09	28.8	148.65	7	149.07	149.50	21.8	39,005	0.06%
2022/12/08	14.2	147.73	5.3	150.40	149.50	8.9	38,854	0.02%
2022/12/07	62.6	153.68	6	150.83	150.00	56.6	38,833	0.15%
2022/12/06	1.1	164.93	5	165.40	163.00	-4	38,234	-0.01%
2022/12/05	16	166.03	20.3	166.63	166.00	-4.3	38,054	-0.01%
2022/12/02	1	160.00	7	159.86	160.50	-6	37,559	-0.02%
2022/12/01	37	163.80	73	163.98	159.50	-36	37,807	-0.10%
2022/11/30	2	154.25	1	154.00	155.50	1	36,551	0.00%
2022/11/29	11.2	151.34	4	151.88	151.00	7.2	36,655	0.02%
2022/11/28	13	155.58	1	155.50	155.50	12	36,801	0.03%
2022/11/25	11	157.95	44	159.70	156.50	-33	37,569	-0.09%
2022/11/24	10	155.05	4	155.88	157.50	6	37,308	0.02%
2022/11/23	4	154.38	1	155.50	153.50	3	37,153	0.01%
2022/11/22	8	156.63	1	156.00	156.00	7	37,179	0.02%
2022/11/21	6	157.00	9	156.61	157.00	-3	37,057	-0.01%
2022/11/18	14.1	157.71	5	156.10	154.00	9.1	36,990	0.02%
2022/11/17	16	159.13	12.4	159.14	158.50	3.6	36,745	0.01%
2022/11/16	23.2	158.90	18	160.56	161.50	5.2	36,811	0.01%
2022/11/15	19	158.52	26	159.27	161.00	-7	36,767	-0.02%
2022/11/14	20	160.18	59	160.89	158.50	-39	36,487	-0.11%
2022/11/11	19.1	158.40	59.4	160.86	158.00	-40.3	35,903	-0.11%
2022/11/10	6	146.00	12	145.83	147.00	-6	34,562	-0.02%
2022/11/09	10	142.85	44.2	141.89	145.00	-34.2	34,019	-0.10%
2022/11/08	14	134.14	16.1	133.16	133.00	-2.1	33,249	-0.01%
2022/11/07	14.1	127.82	6	128.66	128.00	8	32,763	0.02%
2022/11/04	15.1	125.33	14	126.82	129.00	1.1	32,663	0.00%
2022/11/03	14	125.64	16	127.41	127.50	-2	32,429	-0.01%
2022/11/02	3	127.00	10	127.35	127.50	-7	32,426	-0.02%
2022/11/01	6	125.17	0	125.00	125.00	6	32,127	0.02%
2022/10/31	16	124.06	7	125.21	124.50	9	32,406	0.03%
2022/10/28	6	121.50	8	122.25	122.50	-2	32,386	-0.01%
2022/10/27	16	119.88	13	120.81	120.50	3	32,343	0.01%
2022/10/26	14	119.25	11	118.77	118.50	3	32,566	0.01%
2022/10/25	6	121.83	13	121.58	121.50	-7	32,418	-0.02%
2022/10/24	6	123.67	17	124.21	122.00	-11	32,909	-0.03%
2022/10/21	4	117.88	6	118.08	116.50	-2	33,140	-0.01%
2022/10/20	15	116.93	5	117.90	116.50	10	33,587	0.03%
2022/10/19	45	123.00	55	124.19	122.50	-10	33,184	-0.03%
2022/10/18	11	120.50	7	121.57	121.00	4	32,816	0.01%
2022/10/17	5	116.80	5	114.80	119.50	0	32,568	0.00%
2022/10/14	3	116.00	14	117.21	118.00	-11	32,329	-0.03%
2022/10/13	12	110.00	9	110.50	107.50	3	32,698	0.01%
2022/10/12	35	111.64	31	113.00	113.00	4	32,790	0.01%
2022/10/11	9.1	113.50	9	114.22	112.00	0.1	32,949	0.00%
2022/10/07	3	120.83	3	120.33	120.00	0	33,045	0.00%
2022/10/06	3	122.33	2	122.25	123.50	1	33,041	0.00%
2022/10/05	5	123.30	7.1	123.78	121.50	-2.1	33,122	-0.01%
2022/10/04	4.1	120.26	9	120.44	122.50	-5	32,909	-0.02%
2022/10/03	3	116.67	3	117.17	117.50	0	32,733	0.00%
2022/09/30	32	111.91	51	113.82	117.50	-19	33,043	-0.06%
2022/09/29	16.2	115.66	8	113.50	113.00	8.2	33,152	0.02%
2022/09/28	24.1	117.98	13	116.19	115.00	11.1	33,183	0.03%
2022/09/27	2	121.50	15	119.20	123.50	-13	33,283	-0.04%
2022/09/26	6	118.25	61	119.05	118.00	-55	33,442	-0.16%
2022/09/23	40	123.00	11	124.73	123.00	29	33,728	0.09%
2022/09/22	16	122.28	2	124.00	124.00	14	33,827	0.04%
2022/09/21	3.1	127.16	4	128.50	127.50	-1	33,785	0.00%
2022/09/20	11	129.45	9	129.50	129.00	2	34,024	0.01%
2022/09/19	4	131.63	3	131.83	131.50	1	34,086	0.00%
2022/09/16	52	132.71	36	132.03	130.00	16	34,195	0.05%
2022/09/15	11	134.36	11	134.95	133.00	0	34,302	0.00%
2022/09/14	8.1	134.12	8	134.69	135.50	0.1	34,700	0.00%
2022/09/13	3	141.17	1	144.50	139.00	2	34,961	0.01%
2022/09/12	5	143.10	12	142.54	142.50	-7	35,100	-0.02%
2022/09/08	3	139.17	6	139.33	139.50	-3	36,276	-0.01%
2022/09/07	48	133.80	38	136.03	139.00	10	37,968	0.03%
2022/09/06	2	139.25	15	141.47	139.00	-13	38,164	-0.03%
2022/09/05	8	140.31	11	140.82	138.00	-3	38,203	-0.01%
2022/09/02	21.3	138.92	19.1	139.39	138.50	2.3	38,114	0.01%
2022/09/01	92.2	140.88	19	138.42	138.00	73.2	37,632	0.19%
2022/08/31	3	151.50	2	152.00	151.50	1	36,962	0.00%
2022/08/30	11	152.32	1	153.50	153.00	10	37,023	0.03%
2022/08/29	6	149.83	4	150.00	151.50	2	37,115	0.01%
2022/08/26	0	0.00	15	157.93	156.50	-15	36,956	-0.04%
2022/08/25	13	155.69	1	156.50	154.50	12	37,138	0.03%
2022/08/24	3.1	154.95	6.6	152.08	154.50	-3.5	37,485	-0.01%
2022/08/23	42.5	157.39	4	157.00	154.50	38.5	37,409	0.10%
2022/08/22	8.9	164.53	13	164.42	163.50	-4.1	37,361	-0.01%
2022/08/19	6.1	162.29	19	163.03	163.50	-12.9	37,206	-0.03%
2022/08/18	6.4	156.36	3	158.17	160.00	3.4	37,362	0.01%
2022/08/17	5.3	160.36	2	159.75	159.00	3.3	37,299	0.01%
2022/08/16	5	162.00	2	163.50	162.50	3	37,334	0.01%
2022/08/15	12.1	163.01	11.1	163.63	163.50	1	37,170	0.00%
2022/08/12	4.1	157.25	16	157.72	158.00	-12	36,528	-0.03%
2022/08/11	3	153.50	11	154.95	152.50	-8	36,305	-0.02%
2022/08/10	20.2	153.17	18.1	154.42	150.00	2.2	36,250	0.01%
2022/08/09	8	154.63	31	154.85	154.00	-23	36,220	-0.06%
2022/08/08	10.2	149.81	5	150.50	153.00	5.2	36,151	0.01%
2022/08/05	18	150.97	15.1	150.91	150.50	3	36,140	0.01%
2022/08/04	34	144.54	9	145.94	146.00	25	35,785	0.07%
2022/08/03	12	148.00	4	148.63	147.50	8	35,343	0.02%
2022/08/02	30.2	148.34	12	147.88	148.00	18.2	35,063	0.05%
2022/08/01	15.2	156.02	11	154.27	155.00	4.2	34,607	0.01%
2022/07/29	24	158.85	17	159.24	158.50	7	34,030	0.02%
2022/07/28	98.5	164.36	15	165.07	162.00	83.5	33,366	0.25%
2022/07/27	36.1	177.73	43.1	176.55	179.50	-7	32,397	-0.02%
2022/07/26	5	168.60	6	171.92	170.00	-1	31,648	0.00%
2022/07/25	19	175.47	13	176.15	176.00	6	31,695	0.02%
2022/07/22	13	177.23	9	177.78	177.00	4	32,085	0.01%
2022/07/21	17.1	176.26	17	175.65	177.50	0.1	32,633	0.00%
2022/07/20	4	169.50	55.1	170.70	170.50	-51.1	32,356	-0.16%
2022/07/19	5	165.30	6.2	164.87	164.00	-1.2	31,985	0.00%
2022/07/18	2	163.00	7	164.00	163.50	-5	31,886	-0.02%
2022/07/15	7	154.29	25	155.22	156.50	-18	31,603	-0.06%
2022/07/14	0	0.00	16	152.50	153.50	-16	31,402	-0.05%
2022/07/13	14	155.39	3	159.00	149.50	11	31,220	0.04%
2022/07/12	5	152.50	2	154.00	148.50	3	31,142	0.01%
2022/07/11	6	155.08	2	156.75	153.00	4	31,094	0.01%
2022/07/08	11.1	157.94	17	160.56	157.50	-5.9	30,828	-0.02%
2022/07/07	5	157.00	24	155.56	156.50	-19	30,399	-0.06%
2022/07/06	2.1	150.17	13	153.77	147.50	-10.9	30,012	-0.04%
2022/07/05	6	152.25	10	152.05	153.50	-4	29,996	-0.01%
2022/07/04	9	150.00	20	151.80	149.00	-11	29,582	-0.04%
2022/07/01	27.1	151.96	33	146.95	146.00	-5.9	29,430	-0.02%
2022/06/30	32	158.55	2	158.50	158.50	30	29,122	0.10%
2022/06/29	1	163.00	2	161.25	162.50	-1	29,127	0.00%
2022/06/28	7	160.50	2	160.00	161.00	5	29,070	0.02%
2022/06/27	4	168.38	40	168.85	167.50	-36	29,029	-0.12%
2022/06/24	8.1	160.87	8	163.31	160.50	0.1	28,920	0.00%
2022/06/23	12	158.75	17	159.21	159.00	-5	28,778	-0.02%
2022/06/22	25.1	160.78	8	160.06	158.00	17.1	28,839	0.06%
2022/06/21	18.1	164.58	42	165.25	169.50	-23.9	28,464	-0.08%
2022/06/20	10	159.45	1	159.00	157.50	9	28,086	0.03%
2022/06/17	67.3	163.52	60	161.66	166.00	7.3	27,775	0.03%
2022/06/16	111.3	174.14	54	175.90	165.50	57.3	26,598	0.22%	大買/
2022/06/15	51.3	188.02	14	185.07	183.00	37.3	24,896	0.15%
2022/06/14	4	199.75	3	197.67	201.50	1	24,619	0.00%
2022/06/13	29	200.05	1	200.50	200.00	28	24,809	0.11%
2022/06/10	0	0.00	4	203.63	206.50	-4	25,100	-0.02%
2022/06/09	9	207.22	7	207.71	206.50	2	25,540	0.01%
2022/06/08	3	203.83	34	204.91	204.50	-31	25,585	-0.12%
2022/06/07	41	200.37	3	201.00	200.00	38	25,898	0.15%
2022/06/06	15	203.43	3	205.00	203.50	12	26,165	0.05%
2022/06/02	17	203.24	1	204.50	203.50	16	26,590	0.06%
2022/06/01	63	206.97	7	206.14	205.50	56	26,890	0.21%
2022/05/31	9	214.94	21.3	214.67	215.50	-12.3	26,755	-0.05%
2022/05/30	14	213.36	53	212.22	213.00	-39	26,804	-0.15%
2022/05/27	20.2	203.43	13	203.69	201.50	7.2	26,707	0.03%
2022/05/26	62.1	204.33	22	203.52	201.50	40.1	27,153	0.15%
2022/05/25	9.1	208.32	17	209.74	213.00	-8	27,629	-0.03%
2022/05/24	43.1	208.96	5	204.00	204.00	38.1	28,654	0.13%
2022/05/23	6	215.83	5	217.70	216.00	1	28,816	0.00%
2022/05/20	1	219.50	6	219.17	217.00	-5	29,177	-0.02%
2022/05/19	8	216.75	3	217.83	219.00	5	29,942	0.02%
2022/05/18	6	223.58	23	224.78	222.50	-17	30,060	-0.06%
2022/05/17	24	216.02	22	219.11	219.50	2	30,272	0.01%
2022/05/16	4	217.75	4	221.50	214.50	0	30,309	0.00%
2022/05/13	1	212.00	12.1	213.50	215.00	-11.1	30,139	-0.04%
2022/05/12	10	210.85	2	211.00	208.50	8	30,285	0.03%
2022/05/11	1	212.50	7	211.57	212.00	-6	30,484	-0.02%
2022/05/10	4	208.63	14.1	214.05	216.50	-10.1	30,940	-0.03%
2022/05/09	9	211.11	10	213.85	211.00	-1	30,922	0.00%
2022/05/06	29	210.34	17	209.15	208.00	12	30,785	0.04%
2022/05/05	25	223.52	16	225.41	218.00	9	30,673	0.03%
2022/05/04	4	218.63	10	218.85	217.50	-6	30,545	-0.02%
2022/05/03	3	213.50	2	214.25	213.50	1	30,705	0.00%
2022/04/29	8	210.69	41.1	213.46	213.00	-33.1	31,125	-0.11%
2022/04/28	23	209.93	19	208.45	205.50	4	30,759	0.01%
2022/04/27	46	211.27	67	211.37	216.50	-21	30,313	-0.07%
2022/04/26	31	201.29	15	200.70	199.50	16	29,572	0.05%
2022/04/25	13	201.23	7	202.36	202.00	6	29,559	0.02%
2022/04/22	15	210.33	5	210.90	210.00	10	29,503	0.03%
2022/04/21	32	218.83	24	220.44	220.00	8	29,467	0.03%
2022/04/20	20	217.93	26.1	218.40	220.00	-6.1	29,621	-0.02%
2022/04/19	9	211.06	10	211.40	210.50	-1	29,648	0.00%
2022/04/18	4	201.38	2	202.50	206.50	2	29,942	0.01%
2022/04/15	42.5	207.29	13	209.50	205.00	29.5	30,175	0.10%
2022/04/14	1	218.00	27	219.09	217.50	-26	30,373	-0.09%
2022/04/13	9	216.56	2	216.50	216.50	7	30,535	0.02%
2022/04/12	5	219.20	3	218.00	215.00	2	30,631	0.01%
2022/04/11	62.2	218.00	9	214.89	213.50	53.2	30,835	0.17%
2022/04/08	12	229.83	7	230.07	231.00	5	30,643	0.02%
2022/04/07	38	229.26	30	230.63	227.00	8	30,609	0.03%
2022/04/06	14.1	231.48	7	232.00	230.50	7.1	30,340	0.02%
2022/04/01	6	243.50	10	243.30	243.50	-4	30,397	-0.01%
2022/03/31	3.1	246.39	4	248.25	249.00	-0.9	30,462	0.00%
2022/03/30	4	248.00	19.1	250.21	248.50	-15.1	31,026	-0.05%
2022/03/29	5	244.00	5	244.80	244.00	0	30,997	0.00%
2022/03/28	1.1	240.45	1	241.00	241.00	0.1	30,908	0.00%
2022/03/25	21	244.76	27	241.81	246.00	-6	30,920	-0.02%
2022/03/24	11	238.00	21	238.14	238.50	-10	31,276	-0.03%
2022/03/23	13	237.42	15.1	238.70	239.00	-2.1	31,287	-0.01%
2022/03/22	28	229.16	27.1	227.49	232.00	0.9	31,155	0.00%
2022/03/21	2	224.75	5	226.80	226.00	-3	31,103	-0.01%
2022/03/18	20	219.73	4	220.00	219.50	16	31,121	0.05%
2022/03/17	5.1	221.97	6	224.92	225.50	-0.9	31,208	0.00%
2022/03/16	13	214.88	9	217.17	212.50	4	31,179	0.01%
2022/03/15	14.2	218.96	14	218.21	217.50	0.2	31,113	0.00%
2022/03/14	36	228.29	23	225.04	225.00	13	31,009	0.04%
2022/03/11	7.1	236.01	5	235.50	235.50	2.1	30,728	0.01%
2022/03/10	12	238.83	14.2	239.11	241.00	-2.2	30,780	-0.01%
2022/03/09	26	223.90	26	223.54	227.00	0	30,999	0.00%
2022/03/08	27.4	223.73	17	221.12	216.00	10.4	30,961	0.03%
2022/03/07	32	226.70	14	223.75	222.00	18	31,407	0.06%
2022/03/04	18	246.75	18	250.03	245.00	0	31,477	0.00%
2022/03/03	18	249.83	7	249.43	246.00	11	31,984	0.03%
2022/03/02	24	246.36	21	245.43	250.00	3	32,633	0.01%
2022/03/01	31	253.96	31	249.58	246.50	0	32,721	0.00%
2022/02/25	24	255.67	31.2	256.98	254.00	-7.2	32,163	-0.02%
2022/02/24	48.1	240.76	52.2	244.69	243.00	-4.1	31,324	-0.01%
2022/02/23	32	235.91	27	238.24	240.50	5	30,098	0.02%
2022/02/21	9	240.28	8	237.94	237.50	1	29,981	0.00%
2022/02/18	12	242.17	43	241.44	242.00	-31	29,739	-0.10%
2022/02/17	5	234.60	17	235.79	234.50	-12	29,288	-0.04%
2022/02/16	19	232.50	26.4	234.23	233.50	-7.4	29,726	-0.02%
2022/02/15	5	225.00	18	223.67	222.50	-13	29,955	-0.04%
2022/02/14	10	216.45	3	218.17	217.50	7	30,312	0.02%
2022/02/11	12	222.08	19.3	222.92	222.00	-7.3	30,787	-0.02%
2022/02/10	6	219.83	6	218.75	217.50	0	31,135	0.00%
2022/02/09	25	214.46	25.3	215.32	221.50	-0.3	31,084	0.00%
2022/02/08	8	204.31	11	206.82	205.50	-3	31,235	-0.01%
2022/02/07	16	200.28	22	201.70	203.00	-6	31,609	-0.02%
2022/01/26	16.1	201.47	36	201.47	200.00	-20	32,474	-0.06%
2022/01/25	21.2	201.94	19	202.37	200.50	2.2	33,702	0.01%
2022/01/24	23.3	199.84	32	200.91	207.00	-8.8	34,432	-0.03%
2022/01/21	31.5	207.40	1	207.50	201.00	30.5	35,464	0.09%
2022/01/20	8	216.69	8	217.19	222.00	0	36,943	0.00%
2022/01/19	45.2	215.80	7	215.29	215.50	38.2	37,518	0.10%
2022/01/18	10.1	224.31	11.3	225.49	222.00	-1.2	38,503	0.00%
2022/01/17	10	223.20	4.6	223.16	221.50	5.4	39,119	0.01%
2022/01/14	4.1	215.01	4	218.63	220.00	0.1	39,465	0.00%
2022/01/13	22	217.11	31	217.92	218.00	-9	39,962	-0.02%
2022/01/12	9	216.00	16	214.38	216.00	-7	41,611	-0.02%
2022/01/11	19.1	208.72	13	209.62	208.50	6.1	42,418	0.01%
2022/01/10	17.3	211.28	8	210.56	209.50	9.3	42,602	0.02%
2022/01/07	17	216.35	5	217.80	217.50	12	42,644	0.03%
2022/01/06	20.4	223.39	8	222.38	221.00	12.4	42,499	0.03%
2022/01/05	18	230.84	4	235.75	230.00	14	42,443	0.03%
2022/01/04	11	235.32	10	235.70	237.00	1	42,333	0.00%
2022/01/03	6	233.25	3	238.17	231.00	3	42,224	0.01%
2021/12/30	16	232.91	12	232.00	231.00	4	42,145	0.01%
2021/12/29	12.1	235.20	4	234.00	233.00	8.1	42,103	0.02%
2021/12/28	4	237.38	6	238.67	239.00	-2	42,363	0.00%
2021/12/27	26	241.40	10	239.40	236.00	16	42,571	0.04%
2021/12/24	8	238.69	9.1	239.54	239.00	-1.1	42,333	0.00%
2021/12/23	9	237.83	16	236.09	240.00	-7	42,380	-0.02%
2021/12/22	7	224.79	14	226.82	227.50	-7	41,890	-0.02%
2021/12/21	32	217.72	18	219.36	222.50	14	41,888	0.03%
2021/12/20	5	220.10	4	220.88	218.00	1	42,008	0.00%
2021/12/17	55	222.03	40	222.14	222.00	15	41,913	0.04%
2021/12/16	0	0.00	1	222.00	225.00	-1	41,271	0.00%
2021/12/15	2	221.75	3.7	221.57	221.50	-1.7	41,202	0.00%
2021/12/14	5.2	217.44	2	217.25	216.00	3.2	41,149	0.01%
2021/12/13	17	224.59	14	221.00	220.50	3	41,250	0.01%
2021/12/10	2	216.50	2.1	224.21	224.50	-0.1	41,011	0.00%
2021/12/09	12	221.38	13	222.77	218.00	-1	40,704	0.00%
2021/12/08	8	221.50	20	222.38	221.00	-12	40,307	-0.03%
2021/12/07	21	221.62	16	220.78	216.50	5	40,093	0.01%
2021/12/06	3	217.67	5	217.70	219.00	-2	39,898	-0.01%
2021/12/03	22	216.14	11	216.05	217.50	11	40,230	0.03%
2021/12/02	42	217.30	21	215.07	213.00	21	40,435	0.05%
2021/12/01	10	223.05	6.1	223.50	223.50	3.9	40,183	0.01%
2021/11/30	30.2	224.08	26.1	222.49	228.00	4.2	40,365	0.01%
2021/11/29	32.5	207.74	20.1	210.39	213.00	12.4	39,603	0.03%
2021/11/26	26.2	207.90	29	206.40	207.50	-2.8	39,141	-0.01%
2021/11/25	9	209.72	20	206.50	210.50	-11	38,392	-0.03%
2021/11/24	4	198.25	7	199.93	198.50	-3	37,769	-0.01%
2021/11/23	4	196.50	5	197.60	197.00	-1	37,719	0.00%
2021/11/22	5	191.20	1	194.50	196.00	4	37,712	0.01%
2021/11/19	3	195.17	13	195.69	195.50	-10	37,944	-0.03%
2021/11/18	14	192.21	4	191.75	192.50	10	37,931	0.03%
2021/11/17	3	195.17	3	197.00	198.00	0	37,752	0.00%
2021/11/16	4	196.75	0	195.00	195.00	4	37,770	0.01%
2021/11/15	20	201.28	20	198.58	196.00	0	37,550	0.00%
2021/11/12	26.1	200.18	26.1	202.81	202.00	0	37,218	0.00%
2021/11/11	18	198.06	20	196.28	195.00	-2	36,710	-0.01%
2021/11/10	19	197.58	28	197.66	199.50	-9	36,293	-0.02%
2021/11/09	8	195.81	10	196.35	192.50	-2	36,056	-0.01%
2021/11/08	2	188.75	8	189.63	190.00	-6	35,453	-0.02%
2021/11/05	27	192.02	26.1	192.18	195.00	0.9	35,339	0.00%
2021/11/04	24	193.71	27.2	191.69	190.00	-3.2	34,840	-0.01%
2021/11/03	27.1	187.81	25	186.16	187.50	2.1	34,226	0.01%
2021/11/02	63	195.20	74	194.68	196.00	-11	33,303	-0.03%
2021/11/01	32	192.97	16	192.47	189.00	16	32,188	0.05%
2021/10/29	77.1	183.00	78.5	184.53	190.00	-1.4	31,402	0.00%
2021/10/28	29.1	177.56	27	177.87	178.50	2.1	30,448	0.01%
2021/10/27	29	170.10	21	169.88	171.50	8	28,531	0.03%
2021/10/26	30	154.65	59.3	155.02	156.00	-29.3	28,742	-0.10%
2021/10/25	17	146.94	33.2	149.86	150.50	-16.2	29,124	-0.06%
2021/10/22	22	143.64	24	143.90	143.50	-2	29,002	-0.01%
2021/10/21	12	144.08	12.2	144.16	142.00	-0.2	28,860	0.00%
2021/10/20	46	145.07	48	145.76	145.50	-2	28,646	-0.01%
2021/10/19	29	137.59	145.2	140.52	141.50	-116.2	27,469	-0.42%	大賣/鉅額交易
2021/10/18	12.1	128.04	14	129.07	129.00	-2	27,003	-0.01%
2021/10/15	21	122.38	125	126.76	126.00	-104	27,093	-0.38%	大賣/鉅額交易
2021/10/14	105.4	116.95	2	117.75	117.00	103.4	26,922	0.38%	大買/鉅額交易
2021/10/13	21.1	119.71	19	117.32	116.00	2.1	26,806	0.01%
2021/10/12	4	124.25	4	126.25	124.00	0	26,618	0.00%
2021/10/08	1	128.00	104	129.47	130.00	-103	26,985	-0.38%	大賣/鉅額交易
2021/10/07	34.1	124.19	29	126.71	126.50	5.1	27,350	0.02%
2021/10/06	6	122.67	5	124.00	121.50	1	27,579	0.00%
2021/10/05	10.2	120.95	11	125.55	125.50	-0.8	28,182	0.00%
2021/10/04	8	124.88	27	123.72	122.50	-19	28,552	-0.07%
2021/10/01	9.3	128.52	0	0.00	127.50	9.3	29,957	0.03%
2021/09/30	41	129.62	7	129.71	132.00	34	30,758	0.11%
2021/09/29	19	131.00	6	132.00	131.00	13	30,847	0.04%
2021/09/28	9.4	133.32	8	135.25	137.00	1.4	31,223	0.00%
2021/09/27	48.1	139.11	7	137.79	138.00	41.1	31,120	0.13%
2021/09/24	13	144.19	14	142.79	143.00	-1	31,299	0.00%
2021/09/23	7	143.86	15	144.60	142.00	-8	31,283	-0.03%
2021/09/22	14.5	141.36	2	142.25	141.00	12.5	31,298	0.04%
2021/09/17	19	144.97	4	144.25	147.50	15	31,413	0.05%
2021/09/16	21	144.95	15	145.73	145.50	6	31,702	0.02%
2021/09/15	3	142.67	0	0.00	141.50	3	32,148	0.01%
2021/09/14	7	143.43	7	144.71	142.50	0	32,906	0.00%
2021/09/13	5	144.60	3	144.83	144.50	2	34,201	0.01%
2021/09/10	2	144.00	5	143.30	145.50	-3	34,822	-0.01%
2021/09/09	15	143.40	28	143.38	144.00	-13	35,693	-0.04%
2021/09/08	28	142.36	29	141.55	143.00	-1	36,309	0.00%
2021/09/07	21	149.36	10	147.60	148.50	11	36,278	0.03%
2021/09/06	9	154.67	11.2	155.24	154.50	-2.2	36,028	-0.01%
2021/09/03	5	152.00	21	153.02	155.00	-16	36,071	-0.04%
2021/09/02	17	149.56	15	149.60	147.50	2	36,138	0.01%
2021/09/01	4	148.25	7	149.71	148.50	-3	36,936	-0.01%
2021/08/31	4	145.88	3	147.17	147.50	1	38,702	0.00%
2021/08/30	16	147.50	21	147.60	148.00	-5	40,199	-0.01%
2021/08/27	14	141.89	18	143.56	144.50	-4	40,642	-0.01%
2021/08/26	13	141.31	7	140.00	139.50	6	41,119	0.01%
2021/08/25	18	140.56	30	142.70	142.50	-12	41,272	-0.03%
2021/08/24	26	139.65	27	137.59	136.50	-1	41,305	0.00%
2021/08/23	13	136.31	16	138.56	138.00	-3	41,850	-0.01%
2021/08/20	11	133.73	30	134.28	134.00	-19	41,914	-0.05%
2021/08/19	33	132.21	14	131.11	131.00	19	41,943	0.05%
2021/08/18	14	128.75	31	133.87	138.00	-17	41,982	-0.04%
2021/08/17	25.5	130.61	15	132.87	128.50	10.5	42,183	0.02%
2021/08/16	33.5	134.43	20	134.72	136.50	13.5	42,389	0.03%
2021/08/13	21.2	134.91	7	138.36	135.00	14.2	42,727	0.03%
2021/08/12	16	139.78	25	141.06	142.00	-9	42,740	-0.02%
2021/08/11	33.2	138.53	14	136.64	138.50	19.2	42,965	0.04%
2021/08/10	15	140.97	12	140.58	141.00	3	43,419	0.01%
2021/08/09	6	146.00	6	147.50	145.00	0	43,941	0.00%
2021/08/06	6	145.17	0	0.00	146.00	6	44,561	0.01%
2021/08/05	11	149.64	9	151.17	148.50	2	44,987	0.00%
2021/08/04	2	149.00	1	147.50	147.00	1	45,362	0.00%
2021/08/03	13	148.00	19	149.24	150.00	-6	45,466	-0.01%
2021/08/02	3	146.83	4	145.88	145.50	-1	45,164	0.00%
2021/07/30	31	147.44	14	145.96	146.00	17	45,517	0.04%
2021/07/29	13.3	147.52	57.3	148.63	151.50	-44	45,311	-0.10%
2021/07/28	20.2	132.28	11.2	135.57	138.00	9	44,177	0.02%
2021/07/27	20	140.35	23	142.26	142.00	-3	44,252	-0.01%
2021/07/26	3	144.33	16.4	144.78	146.00	-13.4	44,447	-0.03%
2021/07/23	16.2	140.69	10.3	145.22	139.50	6	45,863	0.01%
2021/07/22	24	143.35	35	144.53	146.50	-11	45,892	-0.02%
2021/07/21	32	141.72	20	144.15	137.50	12	45,871	0.03%
2021/07/20	15	141.60	14	142.25	141.50	1	46,677	0.00%
2021/07/19	13	142.58	13	142.15	142.00	0	46,741	0.00%
2021/07/16	9	142.83	9	142.67	143.50	0	46,909	0.00%
2021/07/15	13	144.38	16.3	144.33	143.50	-3.3	46,916	-0.01%
2021/07/14	13	139.92	35	141.70	143.00	-22	46,657	-0.05%
2021/07/13	27.4	140.83	22	141.25	136.00	5.4	46,685	0.01%
2021/07/12	60	142.03	43	142.37	140.50	17	46,350	0.04%
2021/07/09	39	141.27	27	142.93	142.50	12	45,699	0.03%
2021/07/08	49	142.53	45	143.88	141.00	4	45,170	0.01%
2021/07/07	25	136.58	36	137.22	137.00	-11	43,617	-0.03%
2021/07/06	19	135.08	15	133.90	132.50	4	42,823	0.01%
2021/07/05	19	130.68	27	131.56	132.00	-8	42,622	-0.02%
2021/07/02	3	124.67	6	126.92	126.50	-3	42,212	-0.01%
2021/07/01	20	123.75	13	123.08	123.50	7	42,277	0.02%
2021/06/30	1	128.00	3	128.83	129.00	-2	42,027	0.00%
2021/06/29	13.1	129.81	19	128.42	127.50	-5.9	42,316	-0.01%
2021/06/28	10.4	126.37	13	127.84	129.00	-2.6	42,459	-0.01%
2021/06/25	35.2	129.98	10	128.30	127.50	25.2	43,049	0.06%
2021/06/24	38	132.79	8	134.19	131.00	30	42,902	0.07%
2021/06/23	19.2	134.72	19	134.55	132.00	0.2	42,736	0.00%
2021/06/22	14	137.89	48.2	134.13	134.50	-34.2	42,414	-0.08%
2021/06/21	11	134.00	16	133.72	131.00	-5	41,300	-0.01%
2021/06/18	28	134.71	21	134.64	130.00	7	40,949	0.02%
2021/06/17	15	131.30	107	128.45	134.00	-92	40,204	-0.23%	大賣/
2021/06/16	42	129.32	36	128.46	126.00	6	39,790	0.02%
2021/06/15	13	128.42	23.4	127.47	127.00	-10.4	39,540	-0.03%
2021/06/11	48.2	126.19	14.5	125.55	124.50	33.7	39,293	0.09%
2021/06/10	101	127.63	13.5	128.56	129.00	87.5	38,866	0.23%	大買/
2021/06/09	30	127.38	51	128.70	127.00	-21	38,364	-0.05%
2021/06/08	101	130.13	80	127.91	125.50	21	37,625	0.06%	大買/
2021/06/07	36	120.72	49	124.15	127.50	-13	35,915	-0.04%
2021/06/04	22	117.59	10	117.35	117.50	12	34,528	0.03%
2021/06/03	18	116.22	43.1	117.97	121.50	-25.1	34,260	-0.07%
2021/06/02	6	112.08	6	112.92	110.50	0	33,571	0.00%
2021/06/01	14	112.96	12	113.38	113.00	2	33,590	0.01%
2021/05/31	8	110.56	49.6	109.20	112.50	-41.6	33,698	-0.12%
2021/05/28	7	102.86	20	104.25	104.50	-13	33,554	-0.04%
2021/05/27	24	100.93	12	100.63	101.00	12	33,888	0.04%
2021/05/26	14	104.71	5	105.80	103.00	9	34,331	0.03%
2021/05/25	11	105.09	19	106.79	105.50	-8	35,061	-0.02%
2021/05/24	12	99.67	18.3	102.63	103.50	-6.3	36,108	-0.02%
2021/05/21	13	97.82	50	99.16	100.50	-37	37,302	-0.10%
2021/05/20	34	96.42	13	95.68	94.60	21	37,401	0.06%
2021/05/19	30	99.21	27	98.13	98.10	3	37,295	0.01%
2021/05/18	21	96.44	23	99.17	99.70	-2	37,232	-0.01%
2021/05/17	32	93.95	57	95.01	93.10	-25	37,215	-0.07%
2021/05/14	42	96.92	21	96.47	95.00	21	37,677	0.06%
2021/05/13	24.1	93.35	19	93.96	94.60	5.1	38,375	0.01%
2021/05/12	17.2	91.03	8	92.09	91.20	9.2	38,151	0.02%
2021/05/11	22.4	97.48	12	96.84	96.40	10.4	37,916	0.03%
2021/05/10	20.3	104.47	5	107.20	101.50	15.3	37,896	0.04%
2021/05/07	21	106.62	46	107.16	106.50	-25	37,982	-0.07%
2021/05/06	19.2	103.77	27	104.33	106.50	-7.8	37,971	-0.02%
2021/05/05	21	103.07	14	102.00	99.00	7	37,700	0.02%
2021/05/04	13	102.48	15	102.23	104.50	-2	37,873	-0.01%
2021/05/03	9	111.22	14	113.29	109.50	-5	37,914	-0.01%
2021/04/29	30	116.95	37.3	115.27	115.00	-7.3	38,351	-0.02%
2021/04/28	5.3	109.01	23	111.37	112.50	-17.7	36,899	-0.05%
2021/04/27	10	102.35	37	102.11	102.50	-27	36,684	-0.07%
2021/04/26	60	98.18	136.5	98.68	99.80	-76.5	36,282	-0.21%	大賣/
2021/04/23	5	93.36	24.7	93.67	94.20	-19.7	35,756	-0.06%
2021/04/22	13	92.91	39	93.79	90.80	-26	36,308	-0.07%
2021/04/21	13	92.92	8	93.29	92.60	5	36,378	0.01%
2021/04/20	14	92.88	51	93.44	93.30	-37	37,309	-0.10%
2021/04/19	11	92.91	45	93.09	93.20	-34	38,595	-0.09%
2021/04/16	3	89.33	42	90.03	90.10	-39	38,726	-0.10%
2021/04/15	8	87.71	9	88.10	87.90	-1	39,070	0.00%
2021/04/14	30	86.43	6	85.40	87.50	24	39,642	0.06%
2021/04/13	17	88.90	2	89.50	88.00	15	41,201	0.04%
2021/04/12	53.7	90.60	17.2	90.62	89.60	36.5	42,270	0.09%
2021/04/09	31	92.72	16	92.12	91.70	15	43,353	0.03%
2021/04/08	2	90.95	10	92.62	92.90	-8	43,479	-0.02%
2021/04/07	12	91.62	0	0.00	91.40	12	43,664	0.03%
2021/04/06	6	92.78	40	92.53	93.10	-34	43,839	-0.08%
2021/04/01	11	91.74	19	92.91	91.60	-8	43,770	-0.02%
2021/03/31	12	91.68	33	91.71	91.50	-21	43,520	-0.05%
2021/03/30	38	92.26	72.1	92.50	91.20	-34.1	43,491	-0.08%
2021/03/29	29	90.22	31	90.02	89.80	-2	43,283	0.00%
2021/03/26	32	89.19	54.4	89.25	89.90	-22.4	43,297	-0.05%
2021/03/25	80	86.99	22	86.05	85.90	58	43,389	0.13%
2021/03/24	16	88.65	31.5	88.37	87.90	-15.5	43,405	-0.04%
2021/03/23	29.1	88.46	16	89.31	88.00	13.1	44,490	0.03%
2021/03/22	46.1	87.75	18	87.71	87.70	28.1	45,900	0.06%
2021/03/19	51.1	89.52	1	89.90	89.00	50.1	46,716	0.11%
2021/03/18	1	92.40	5	92.84	92.10	-4	46,643	-0.01%
2021/03/17	3	91.20	4	91.30	90.90	-1	47,115	0.00%
2021/03/16	7	91.06	8	91.31	90.70	-1	47,263	0.00%
2021/03/15	14	90.44	1	90.50	90.60	13	47,636	0.03%
2021/03/12	26	92.63	7	93.03	91.50	19	47,867	0.04%
2021/03/11	22	91.85	32	91.43	92.90	-10	47,966	-0.02%
2021/03/10	15.2	88.74	24	88.53	88.70	-8.8	48,491	-0.02%
2021/03/09	44.2	87.45	13.2	87.72	86.60	31	48,790	0.06%
2021/03/08	8	90.68	17	92.04	90.20	-9	48,940	-0.02%
2021/03/05	13	91.83	3	91.33	91.20	10	50,104	0.02%
2021/03/04	9	92.37	7	92.14	92.70	2	52,442	0.00%
2021/03/03	18	92.31	2	91.75	91.80	16	53,757	0.03%
2021/03/02	43.1	96.52	11	94.33	94.30	32.1	55,577	0.06%
2021/02/26	24	96.45	94.1	97.07	97.50	-70.1	56,057	-0.13%
2021/02/25	53	96.88	18	96.61	95.60	35	56,942	0.06%
2021/02/24	46.1	99.94	42	99.37	97.00	4.1	57,015	0.01%
2021/02/23	85	100.01	109	99.46	99.60	-24	55,581	-0.04%	大賣/
2021/02/22	25	95.02	38	95.08	95.40	-13	54,311	-0.02%
2021/02/19	9	92.00	24	91.71	91.60	-15	53,977	-0.03%
2021/02/18	17	91.27	6	91.43	91.60	11	54,251	0.02%
2021/02/17	49	91.21	38	91.44	91.60	11	54,421	0.02%
2021/02/05	51.2	86.59	60	86.70	89.70	-8.8	54,179	-0.02%
2021/02/04	64	83.47	84	83.93	84.10	-20	53,694	-0.04%
2021/02/03	13	86.94	4	87.13	86.30	9	53,575	0.02%
2021/02/02	14	88.39	9	88.71	88.70	5	54,535	0.01%
2021/02/01	34	85.74	21	85.55	85.80	13	54,538	0.02%
2021/01/29	14	87.86	22	87.28	86.50	-8	55,129	-0.01%
2021/01/28	44	88.69	23	88.44	88.10	21	55,493	0.04%
2021/01/27	23	93.09	14	93.31	92.60	9	55,971	0.02%
2021/01/26	16	96.09	7	97.03	94.00	9	56,395	0.02%
2021/01/25	59	97.81	19	97.29	95.70	40	57,058	0.07%
2021/01/22	67	99.86	116	98.75	101.00	-49	57,884	-0.08%	大賣/
2021/01/21	17	94.68	28	95.13	95.60	-11	59,732	-0.02%
2021/01/20	44	93.83	91	93.82	92.40	-47	61,407	-0.08%
2021/01/19	18	96.47	32	96.45	96.40	-14	61,789	-0.02%
2021/01/18	108	96.89	68	95.60	95.00	40	61,976	0.06%	大買/
2021/01/15	47	98.38	44	99.02	100.00	3	61,555	0.00%
2021/01/14	37	97.85	50	97.54	96.70	-13	61,284	-0.02%
2021/01/13	64	99.17	47	99.56	97.60	17	61,781	0.03%
2021/01/12	80	97.72	173	98.46	99.40	-93	61,431	-0.15%	大賣/
2021/01/11	15	92.91	46.5	92.81	94.90	-31.5	60,811	-0.05%
2021/01/08	39.5	90.14	16	91.23	90.20	23.5	61,011	0.04%
2021/01/07	45	92.54	21	92.40	92.10	24	61,312	0.04%
2021/01/06	64	95.08	35	95.34	91.10	29	61,376	0.05%
2021/01/05	32	91.76	65.5	92.75	94.30	-33.5	60,159	-0.06%
2021/01/04	79	89.99	109.3	90.96	90.50	-30.3	60,302	-0.05%	大賣/
2020/12/31	29.3	87.81	30	87.60	87.40	-0.7	60,960	0.00%
2020/12/30	11	87.06	22	87.28	86.90	-11	61,035	-0.02%
2020/12/29	16	85.40	26	86.18	85.70	-10	61,404	-0.02%
2020/12/28	9	84.79	14	85.01	85.30	-5	61,824	-0.01%
2020/12/25	17	84.45	19	84.03	84.00	-2	62,192	0.00%
2020/12/24	28	85.74	19	84.92	84.50	9	63,048	0.01%
2020/12/23	11	85.25	70	86.22	86.20	-59	63,601	-0.09%
2020/12/22	42	83.18	27	84.69	82.10	15	63,628	0.02%
2020/12/21	77	83.03	22	82.91	84.40	55	63,914	0.09%
2020/12/18	24	86.42	19	86.02	85.60	5	63,587	0.01%
2020/12/17	59	87.37	67	87.92	86.00	-8	63,837	-0.01%
2020/12/16	59	87.71	111	87.66	86.70	-52	63,035	-0.08%	大賣/
2020/12/15	26	85.03	84	84.85	85.80	-58	61,831	-0.09%
2020/12/14	33	83.74	28	83.71	83.80	5	61,512	0.01%
2020/12/11	41	82.74	35	83.15	81.60	6	61,773	0.01%
2020/12/10	13	82.78	10	82.57	82.20	3	62,338	0.00%
2020/12/09	67	83.42	38	83.63	83.20	29	62,771	0.05%
2020/12/08	27	83.61	51.1	83.24	84.50	-24.1	62,827	-0.04%
2020/12/07	37	82.35	36	82.69	82.00	1	62,863	0.00%
2020/12/04	67.5	82.09	13	82.34	81.30	54.5	62,840	0.09%
2020/12/03	32	83.95	35	84.16	83.70	-3	62,580	0.00%
2020/12/02	23	86.13	20	85.81	85.20	3	63,063	0.00%
2020/12/01	83	86.76	30	86.05	84.70	53	63,151	0.08%
2020/11/30	41	91.66	23	92.28	89.90	18	62,581	0.03%
2020/11/27	70	90.48	90	90.81	90.40	-20	60,742	-0.03%
2020/11/26	46	88.38	94	88.12	89.60	-48	60,438	-0.08%
2020/11/25	40	83.43	44	83.22	83.10	-4	58,650	-0.01%
2020/11/24	136	81.78	163	82.43	82.00	-27	58,605	-0.05%	大買/大賣/
2020/11/23	24	78.07	49	78.08	78.70	-25	57,910	-0.04%
2020/11/20	17	74.92	30	75.30	75.70	-13	57,502	-0.02%
2020/11/19	22	75.57	15	75.58	74.90	7	58,172	0.01%
2020/11/18	24	74.93	43	75.09	75.50	-19	59,352	-0.03%
2020/11/17	26	74.90	29	75.34	74.60	-3	61,134	0.00%
2020/11/16	46	74.70	45	74.28	74.60	1	62,521	0.00%
2020/11/13	24	72.75	33	72.78	74.10	-9	63,706	-0.01%
2020/11/12	24	73.44	29	74.58	72.60	-5	64,521	-0.01%
2020/11/11	73	73.86	89	73.98	74.30	-16	65,185	-0.02%
2020/11/10	73	71.66	57	71.50	71.50	16	66,517	0.02%
2020/11/09	45	69.58	45	69.72	69.50	0	69,019	0.00%
2020/11/06	24	69.60	19	70.40	68.80	5	71,463	0.01%
2020/11/05	47	68.98	30	68.95	68.80	17	72,740	0.02%
2020/11/04	88	67.81	62	67.89	68.80	26	72,944	0.04%
2020/11/03	58	66.33	35	66.36	66.30	23	72,802	0.03%
2020/11/02	69	65.97	26	66.11	65.20	43	73,546	0.06%
2020/10/30	68.5	68.25	48	68.70	68.20	20.5	74,091	0.03%
2020/10/29	84.4	68.54	43	68.38	67.90	41.4	73,573	0.06%
2020/10/28	100	75.88	58	75.83	74.90	42	71,088	0.06%
2020/10/27	36	82.51	22	81.94	81.60	14	70,088	0.02%
2020/10/26	45	84.77	30	85.09	85.40	15	70,887	0.02%
2020/10/23	24	85.51	14	85.74	85.10	10	71,376	0.01%
2020/10/22	29	86.86	41	85.86	87.30	-12	72,429	-0.02%
2020/10/21	83	87.13	59	87.39	86.40	24	72,400	0.03%
2020/10/20	50	87.14	60	86.20	88.00	-10	71,906	-0.01%
2020/10/19	64	86.12	65	86.88	85.50	-1	71,528	0.00%
2020/10/16	30	86.41	32	86.50	83.70	-2	71,336	0.00%
2020/10/15	51	86.64	31	86.97	85.50	20	71,712	0.03%
2020/10/14	31	86.47	54	85.74	85.60	-23	71,470	-0.03%
2020/10/13	24	84.32	33	84.49	85.50	-9	71,194	-0.01%
2020/10/12	25	85.66	26	85.65	85.20	-1	70,769	0.00%
2020/10/08	41	83.07	109	82.85	84.80	-68	69,865	-0.10%	大賣/
2020/10/07	23	78.63	54	78.77	79.00	-31	68,398	-0.05%
2020/10/06	45	78.53	38	78.02	77.70	7	68,258	0.01%
2020/10/05	6	76.67	45	76.57	78.20	-39	67,908	-0.06%
2020/09/30	24	73.46	10	73.58	74.40	14	67,513	0.02%
2020/09/29	90	75.31	51	76.71	74.10	39	67,447	0.06%
2020/09/28	55	76.50	63	75.93	77.50	-8	67,495	-0.01%
2020/09/25	96	73.37	98	72.86	72.50	-2	68,043	0.00%
2020/09/24	70	75.20	41	74.08	73.80	29	68,601	0.04%
2020/09/23	15	77.71	13	77.71	77.30	2	68,536	0.00%
2020/09/22	25	77.59	21	78.45	77.40	4	69,533	0.01%
2020/09/21	31	78.42	29	78.66	78.90	2	70,822	0.00%
2020/09/18	31	78.77	10	79.07	78.20	21	70,780	0.03%
2020/09/17	66	79.28	70	78.92	80.20	-4	71,756	-0.01%
2020/09/16	22	77.70	29	77.89	77.90	-7	71,586	-0.01%
2020/09/15	112	77.27	127.2	77.17	76.30	-15.2	71,361	-0.02%	大買/大賣/
2020/09/14	27	75.26	46	75.27	76.00	-19	70,461	-0.03%
2020/09/11	5	71.96	19	72.23	72.30	-14	70,578	-0.02%
2020/09/10	29	72.52	18	72.71	72.90	11	70,539	0.02%
2020/09/09	22	73.10	36	72.99	73.90	-14	70,631	-0.02%
2020/09/08	34	73.88	19	73.63	73.20	15	70,710	0.02%
2020/09/07	18	73.45	9.2	73.97	72.10	8.8	70,942	0.01%
2020/09/04	54	76.28	12	76.19	75.70	42	71,624	0.06%
2020/09/03	34	78.56	54	78.86	78.60	-20	72,189	-0.03%
2020/09/02	72	76.37	32	77.22	76.80	40	71,634	0.06%
2020/09/01	62	76.08	45	74.91	77.40	17	71,278	0.02%
2020/08/31	41	75.42	50	74.59	73.60	-9	70,230	-0.01%
2020/08/28	48	75.40	49	75.37	74.50	-1	70,159	0.00%
2020/08/27	36	78.83	29	78.16	77.30	7	69,615	0.01%
2020/08/26	14	79.31	25	79.44	79.60	-11	70,441	-0.02%
2020/08/25	65	79.96	48.3	79.47	78.70	16.7	71,019	0.02%
2020/08/24	54.3	78.58	54	78.46	79.20	0.3	70,251	0.00%
2020/08/21	88	81.85	73	81.34	80.60	15	69,177	0.02%
2020/08/20	79	81.70	64	84.19	79.70	15	67,258	0.02%
2020/08/19	63	87.37	66	87.57	88.50	-3	65,728	0.00%
2020/08/18	37	84.60	150	84.29	84.10	-113	64,433	-0.18%	大賣/鉅額交易
2020/08/17	76	84.22	69	83.38	83.00	7	63,683	0.01%
2020/08/14	124	82.69	113	83.19	85.00	11	62,732	0.02%	大買/大賣/
2020/08/13	370	87.68	283	86.03	80.60	87	60,857	0.14%	大買/大賣/
2020/08/12	140.3	86.36	128	86.57	89.00	12.2	58,690	0.02%	大買/大賣/
2020/08/11	185	80.30	185	80.28	81.60	0	56,951	0.00%	大買/大賣/
2020/08/10	57	77.10	48.3	76.29	76.00	8.7	55,194	0.02%
2020/08/07	36	75.41	21	75.67	75.50	15	54,697	0.03%
2020/08/06	74	75.47	50	75.56	76.10	24	54,167	0.04%
2020/08/05	43	71.53	70	72.81	73.70	-27	52,876	-0.05%
2020/08/04	62	66.56	60	66.48	67.00	2	51,476	0.00%
2020/08/03	25	63.63	14	64.11	63.40	11	51,017	0.02%
2020/07/31	22	64.05	30	63.65	64.30	-8	51,372	-0.02%
2020/07/30	98	62.33	119.3	61.52	62.90	-21.3	50,629	-0.04%	大賣/
2020/07/29	39	59.05	38.3	58.52	59.00	0.7	49,351	0.00%
2020/07/28	20	58.46	45	58.17	59.40	-25	48,793	-0.05%
2020/07/27	31	56.76	66	56.49	56.50	-35	48,176	-0.07%
2020/07/24	13	54.66	15	55.08	54.70	-2	49,017	0.00%
2020/07/23	2.5	56.50	15	56.69	56.30	-12.5	49,234	-0.03%
2020/07/22	73	56.97	25	56.69	56.50	48	49,184	0.10%
2020/07/21	28	56.03	30	56.50	56.60	-2	48,638	0.00%
2020/07/20	9	52.83	22	52.23	53.40	-13	47,666	-0.03%
2020/07/17	7	51.44	4	51.10	50.80	3	47,414	0.01%
2020/07/16	6	52.55	0	0.00	52.40	6	47,493	0.01%
2020/07/15	8	52.95	39	53.63	51.80	-31	47,550	-0.07%
2020/07/14	68	53.31	61	53.76	52.20	7	47,732	0.01%
2020/07/13	111	55.45	114	53.98	53.90	-3	47,803	-0.01%	大買/大賣/
2020/07/10	4	55.33	7	54.57	54.40	-3	48,323	-0.01%
2020/07/09	6	56.97	12	56.88	56.50	-6	48,738	-0.01%
2020/07/08	16	56.61	14	56.57	56.30	2	49,117	0.00%
2020/07/07	71	55.52	27	55.54	55.90	44	48,970	0.09%
2020/07/06	104	56.70	76	56.86	57.30	28	48,832	0.06%	大買/
2020/07/03	44	52.03	70	51.67	53.50	-26	48,232	-0.05%
2020/07/02	34	50.26	20	50.34	50.80	14	47,947	0.03%
2020/07/01	51	50.24	29	50.06	49.45	22	47,983	0.05%
2020/06/30	74	49.68	110	49.62	50.10	-36	47,110	-0.08%	大賣/
2020/06/29	7	46.84	8	46.81	46.30	-1	46,253	0.00%
2020/06/24	33	47.22	16	47.78	47.00	17	46,104	0.04%
2020/06/23	11	46.09	12	46.28	46.10	-1	45,327	0.00%
2020/06/22	2	45.90	21	45.90	45.85	-19	45,315	-0.04%
2020/06/19	6	45.79	11	45.79	45.95	-5	45,664	-0.01%
2020/06/18	21	45.18	40	45.63	45.75	-19	45,725	-0.04%
2020/06/17	11	45.05	11	45.19	45.00	0	45,501	0.00%
2020/06/16	22	45.40	25	45.08	45.00	-3	45,354	-0.01%
2020/06/15	81	44.46	72	44.71	44.00	9	45,893	0.02%
2020/06/12	47	44.54	51	44.75	44.80	-4	45,967	-0.01%
2020/06/11	85	46.13	94	45.80	44.65	-9	45,829	-0.02%
2020/06/10	52	45.15	89	45.02	45.20	-37	44,609	-0.08%
2020/06/09	21	43.72	7	43.69	43.30	14	43,921	0.03%
2020/06/08	30	44.09	25	44.33	43.85	5	44,642	0.01%
2020/06/05	26	44.90	29	45.14	44.80	-3	44,671	-0.01%
2020/06/04	11	44.40	24	44.46	44.80	-13	44,895	-0.03%
2020/06/03	89	43.64	93	43.48	43.80	-4	44,819	-0.01%
2020/06/02	113	44.75	47	44.78	43.40	66	44,441	0.15%	大買/
2020/06/01	20	42.41	89	42.98	44.10	-69	43,713	-0.16%
2020/05/29	2	40.00	3	40.20	40.10	-1	42,868	0.00%
2020/05/28	26	41.03	3	41.02	40.40	23	43,321	0.05%
2020/05/27	1	39.90	2	40.33	39.90	-1	43,190	0.00%
2020/05/26	2	40.05	21	39.99	40.00	-19	43,422	-0.04%
2020/05/25	15	39.35	11	39.35	39.40	4	43,314	0.01%
2020/05/22	16	39.62	5	39.95	39.15	11	43,210	0.03%
2020/05/21	12	40.68	26	40.55	40.75	-14	42,963	-0.03%
2020/05/20	32	39.63	25	39.60	39.60	7	42,730	0.02%
2020/05/19	71	38.08	89	38.24	39.10	-18	42,249	-0.04%
2020/05/18	63	40.11	10	40.15	39.55	53	40,794	0.13%
2020/05/15	20	42.99	1	43.55	43.90	19	39,772	0.05%
2020/05/14	7	43.77	9	43.46	42.80	-2	39,458	-0.01%
2020/05/13	12	45.25	4	45.35	44.70	8	39,414	0.02%
2020/05/12	6	44.88	19	44.98	45.00	-13	39,518	-0.03%
2020/05/11	9	45.67	11.1	45.18	44.95	-2.1	40,066	-0.01%
2020/05/08	36	45.01	69	45.01	44.70	-33	39,944	-0.08%
2020/05/07	50	44.17	70	44.25	44.30	-20	39,895	-0.05%
2020/05/06	7	42.68	12	43.11	43.05	-5	39,295	-0.01%
2020/05/05	41	42.79	38	43.33	42.50	3	39,282	0.01%
2020/05/04	19	42.50	16	42.63	43.00	3	39,354	0.01%
2020/04/30	15	42.91	12	42.96	42.85	3	39,758	0.01%
2020/04/29	28	40.72	72	41.46	42.00	-44	39,510	-0.11%
2020/04/28	14	39.17	25	39.17	39.45	-11	38,831	-0.03%
2020/04/27	6	38.34	10	38.24	38.30	-4	38,629	-0.01%
2020/04/24	3	37.50	1	37.45	37.45	2	38,706	0.01%
2020/04/23	2	37.68	10	37.65	37.60	-8	38,911	-0.02%
2020/04/22	42	36.36	34	36.66	37.45	8	39,313	0.02%
2020/04/21	8	37.11	4	37.18	36.65	4	39,455	0.01%
2020/04/20	7	38.06	20	38.20	38.10	-13	40,149	-0.03%
2020/04/17	28	38.13	26	38.09	38.10	2	40,384	0.00%
2020/04/16	29	38.38	13	38.24	38.10	16	40,082	0.04%
2020/04/15	22	38.25	28	38.32	37.40	-6	39,668	-0.02%
2020/04/14	38	37.16	53	37.88	38.15	-15	38,970	-0.04%
2020/04/13	31	35.92	50	36.31	35.55	-19	38,277	-0.05%
2020/04/10	17	34.69	19	34.56	35.00	-2	37,686	-0.01%
2020/04/09	38	34.83	33	35.02	34.70	5	37,724	0.01%
2020/04/08	33	33.71	16	33.89	34.00	17	37,357	0.05%
2020/04/07	19	32.98	51	32.93	33.15	-32	36,620	-0.09%
2020/04/06	7	31.31	22	31.58	31.35	-15	35,705	-0.04%
2020/04/01	31	31.83	11	31.92	31.70	20	35,234	0.06%
2020/03/31	80	32.29	74	32.26	32.00	6	35,038	0.02%
2020/03/30	37	30.33	33.2	30.51	30.90	3.8	34,207	0.01%
2020/03/27	38	31.29	15	31.39	30.25	23	34,448	0.07%
2020/03/26	18	30.81	21	31.07	31.00	-3	34,488	-0.01%
2020/03/25	29	30.94	39	30.70	31.10	-10	34,099	-0.03%
2020/03/24	37	28.63	21	28.57	28.60	16	33,725	0.05%
2020/03/23	32	27.03	15	27.08	27.05	17	33,364	0.05%
2020/03/20	6	26.23	17	26.84	27.05	-11	33,143	-0.03%
2020/03/19	25	25.56	29	25.17	24.60	-4	33,038	-0.01%
2020/03/18	26	27.55	35	27.01	26.20	-9	32,226	-0.03%
2020/03/17	35	27.02	23	27.13	26.50	12	31,953	0.04%
2020/03/16	11.2	29.09	18	30.60	28.40	-6.8	31,401	-0.02%
2020/03/13	27	30.46	6	30.51	31.45	21	31,149	0.07%
2020/03/12	51	33.98	1	33.95	33.70	50	30,591	0.16%
2020/03/11	14	38.58	20	39.27	37.40	-6	29,728	-0.02%
2020/03/10	35	38.54	19	38.75	38.95	16	29,350	0.05%
2020/03/09	21	39.92	4	40.20	39.50	17	28,782	0.06%
2020/03/06	13	41.74	3	41.87	41.60	10	28,629	0.03%
2020/03/05	29	42.32	32	42.63	41.90	-3	29,206	-0.01%
2020/03/04	9	41.62	9	41.84	41.40	0	28,573	0.00%
2020/03/03	6	41.43	11	41.89	41.45	-5	28,765	-0.02%
2020/03/02	8	38.89	16	39.17	39.25	-8	28,375	-0.03%
2020/02/27	7	40.10	16	40.01	40.00	-9	28,339	-0.03%
2020/02/26	9	41.61	38	41.31	41.25	-29	28,229	-0.10%
2020/02/25	32	41.99	0	0.00	41.75	32	28,242	0.11%
2020/02/24	11	41.97	43	42.12	42.45	-32	28,228	-0.11%
2020/02/21	21	42.24	13	42.10	41.70	8	28,350	0.03%
2020/02/20	35	42.82	39	42.13	42.00	-4	28,511	-0.01%
2020/02/19	8	41.74	11	41.65	41.75	-3	28,704	-0.01%
2020/02/18	16	41.50	20	41.03	41.10	-4	29,215	-0.01%
2020/02/17	2	41.05	0	0.00	41.35	2	29,396	0.01%
2020/02/14	10	41.63	0	0.00	41.50	10	29,899	0.03%
2020/02/13	13	42.20	42	42.51	42.05	-29	30,681	-0.09%
2020/02/12	34	41.38	59	42.25	42.85	-25	31,059	-0.08%
2020/02/11	16	40.40	49	40.21	40.30	-33	30,346	-0.11%
2020/02/10	1	38.85	4	39.59	39.85	-3	30,380	-0.01%
2020/02/07	6	39.32	5	39.65	38.90	1	30,561	0.00%
2020/02/06	32	39.86	8	39.99	40.20	24	30,529	0.08%
2020/02/05	2	39.30	0	0.00	39.15	2	30,330	0.01%
2020/02/04	2	39.00	39	39.60	40.25	-37	29,924	-0.12%
2020/02/03	5	36.33	24	36.37	36.75	-19	29,326	-0.06%
2020/01/31	27	39.22	28	38.91	38.65	-1	29,221	0.00%
2020/01/30	37.1	40.48	15	40.42	40.35	22.1	28,739	0.08%
2020/01/20	11	43.89	13	44.20	44.80	-2	28,516	-0.01%
2020/01/17	29	44.17	32	43.86	43.25	-3	28,408	-0.01%
2020/01/16	17	43.89	8	43.76	43.60	9	28,750	0.03%
2020/01/15	15	44.77	10	44.75	44.75	5	28,458	0.02%
2020/01/14	12	45.03	67	45.19	45.40	-55	29,106	-0.19%
2020/01/13	6	43.64	16	43.55	43.90	-10	28,019	-0.04%
2020/01/10	2	42.00	16	42.00	42.40	-14	27,883	-0.05%
2020/01/09	4	41.04	8	41.09	41.05	-4	28,095	-0.01%
2020/01/08	23	40.78	2	40.40	40.45	21	28,732	0.07%
2020/01/07	13	41.47	4	41.60	41.30	9	29,020	0.03%
2020/01/06	17	41.24	1	42.00	41.35	16	29,488	0.05%
2020/01/03	5	42.62	0	0.00	42.50	5	29,657	0.02%
2020/01/02	6	43.49	15	43.25	43.60	-9	29,556	-0.03%
2019/12/31	3	42.03	11	41.90	42.00	-8	29,407	-0.03%
2019/12/30	4	41.71	37	41.80	41.80	-33	29,720	-0.11%
2019/12/27	5	41.51	3	41.62	41.65	2	29,875	0.01%
2019/12/26	71	41.35	6	41.10	41.10	65	30,009	0.22%
2019/12/25	25	41.61	1	41.40	41.50	24	30,110	0.08%
2019/12/24	21	41.38	10	42.00	42.25	11	30,221	0.04%
2019/12/23	22	42.63	15	43.31	41.50	7	29,838	0.02%
2019/12/20	7	43.58	5	43.83	44.10	2	29,535	0.01%
2019/12/19	47	43.93	22	44.21	43.90	25	29,698	0.08%
2019/12/18	3	44.82	0	0.00	44.80	3	29,918	0.01%
2019/12/17	10	46.05	19	46.05	45.75	-9	30,235	-0.03%
2019/12/16	2	45.30	5	45.25	45.40	-3	30,282	-0.01%
2019/12/13	12	43.78	4	44.05	44.30	8	30,577	0.03%
2019/12/12	47	44.86	8	44.84	44.75	39	30,970	0.13%
2019/12/11	1	44.05	0	0.00	43.90	1	31,881	0.00%
2019/12/10	14	43.69	0	0.00	44.00	14	32,413	0.04%
2019/12/09	6	44.62	0	0.00	44.35	6	32,396	0.02%
2019/12/06	2	44.78	0	0.00	44.75	2	33,039	0.01%
2019/12/05	8	44.94	1	44.60	44.60	7	33,533	0.02%
2019/12/04	3	44.33	1	44.40	44.20	2	34,215	0.01%
2019/12/03	6	43.76	3	44.20	44.80	3	36,255	0.01%
2019/12/02	61	44.29	40	44.58	44.15	21	36,548	0.06%
2019/11/29	16	46.22	9	46.58	46.15	7	37,032	0.02%
2019/11/28	23	47.33	18	48.02	47.00	5	36,977	0.01%
2019/11/27	1	47.00	13	47.18	47.00	-12	36,689	-0.03%
2019/11/26	17	46.64	3	46.75	46.35	14	36,692	0.04%
2019/11/25	30	46.49	17	46.78	46.35	13	36,504	0.04%
2019/11/22	27	47.49	2	48.00	47.00	25	36,500	0.07%
2019/11/21	11	48.04	0	0.00	48.00	11	36,640	0.03%
2019/11/20	12	47.99	5	48.09	48.80	7	37,003	0.02%
2019/11/19	14	48.65	11	48.64	48.55	3	37,762	0.01%
2019/11/18	3	49.30	22	49.62	49.65	-19	37,745	-0.05%
2019/11/15	35	49.34	23	49.01	48.50	12	37,910	0.03%
2019/11/14	15	48.22	25	48.52	48.10	-10	37,402	-0.03%
2019/11/13	13	48.12	2	48.40	48.30	11	37,744	0.03%
2019/11/12	119	49.27	135	48.82	50.00	-16	38,117	-0.04%	大買/大賣/
2019/11/11	30	47.66	100	47.80	47.10	-70	38,339	-0.18%
2019/11/08	47	46.03	47	46.12	46.00	0	37,832	0.00%
2019/11/07	44	45.49	32	45.34	45.90	12	38,154	0.03%
2019/11/06	45	45.31	26	45.45	45.20	19	38,583	0.05%
2019/11/05	1	47.60	0	0.00	47.50	1	38,615	0.00%
2019/11/04	2	47.68	2	47.68	47.40	0	39,116	0.00%
2019/11/01	8	47.06	5	47.00	47.20	3	39,316	0.01%
2019/10/31	14	47.63	10	47.83	47.15	4	40,213	0.01%
2019/10/30	6	47.80	11	47.92	48.25	-5	40,268	-0.01%
2019/10/29	9	47.12	14	47.16	46.90	-5	40,202	-0.01%
2019/10/25	9	48.12	14	48.16	48.20	-5	40,460	-0.01%
2019/10/24	65	48.26	52	48.54	48.15	13	40,493	0.03%
2019/10/23	45	48.17	42	48.12	48.25	3	40,302	0.01%
2019/10/22	159	48.21	157	48.01	48.25	2	40,503	0.00%	大買/大賣/
2019/10/21	4	45.94	0	0.00	45.85	4	40,114	0.01%
2019/10/18	0	0.00	1	46.50	46.20	-1	40,718	0.00%
2019/10/17	20	47.14	30	47.72	47.00	-10	42,029	-0.02%
2019/10/16	8	47.51	16	47.75	47.80	-8	43,605	-0.02%
2019/10/15	4	46.48	8	46.83	46.55	-4	43,671	-0.01%
2019/10/14	7	45.42	39	45.88	46.35	-32	43,508	-0.07%
2019/10/09	33	44.02	19	43.26	43.10	14	43,186	0.03%
2019/10/08	14	46.20	14	46.06	45.60	0	43,288	0.00%
2019/10/07	19	45.92	22	46.58	46.40	-3	43,819	-0.01%
2019/10/04	33	45.92	43	45.65	45.30	-10	44,048	-0.02%
2019/10/03	5	43.92	13	44.94	45.15	-8	44,257	-0.02%
2019/10/02	22	43.78	4	44.35	44.80	18	44,342	0.04%
2019/10/01	23	44.13	16	43.85	44.20	7	44,433	0.02%
2019/09/27	20	43.94	4	43.78	43.65	16	44,569	0.04%
2019/09/26	7	45.78	8	45.91	45.20	-1	44,804	0.00%
2019/09/25	19	45.66	6	45.63	45.50	13	45,212	0.03%
2019/09/24	20	47.23	20	47.05	46.65	0	45,998	0.00%
2019/09/23	56	47.57	45	47.84	47.65	11	46,264	0.02%
2019/09/20	24	45.72	19	46.24	46.50	5	46,602	0.01%
2019/09/19	8	46.41	7	46.51	46.50	1	46,573	0.00%
2019/09/18	20	46.67	35	46.36	46.30	-15	46,481	-0.03%
2019/09/17	41	46.61	83	46.51	46.10	-42	46,224	-0.09%
2019/09/16	121	44.90	97	45.90	46.80	24	46,336	0.05%	大買/
2019/09/12	12	44.32	17	44.61	44.95	-5	46,632	-0.01%
2019/09/11	2	43.20	3	43.43	43.25	-1	47,238	0.00%
2019/09/10	17	43.27	19	43.53	43.05	-2	47,453	0.00%
2019/09/09	17	44.75	16	44.08	44.80	1	47,335	0.00%
2019/09/06	51	44.30	25.1	44.35	43.85	25.9	47,198	0.05%
2019/09/05	68	43.53	82	43.65	44.65	-14	46,991	-0.03%
2019/09/04	20	41.22	24	41.21	41.25	-4	45,506	-0.01%
2019/09/03	30	41.55	60	41.06	39.80	-30	46,523	-0.06%
2019/09/02	6	39.80	27	40.00	40.00	-21	46,195	-0.05%
2019/08/30	42	39.70	12	39.84	39.05	30	46,240	0.06%
2019/08/29	27	39.20	18	39.12	39.05	9	46,775	0.02%
2019/08/28	16	38.72	13	38.57	38.85	3	46,957	0.01%
2019/08/27	5	39.03	3	39.20	38.55	2	47,307	0.00%
2019/08/26	13	39.30	33	38.98	38.80	-20	47,564	-0.04%
2019/08/23	71	40.60	12	40.79	40.65	59	47,781	0.12%
2019/08/22	84	41.06	87	40.86	41.10	-3	47,682	-0.01%
2019/08/21	54	39.66	50	39.93	39.55	4	46,899	0.01%
2019/08/20	10	40.05	40	40.05	39.90	-30	47,010	-0.06%
2019/08/19	12	39.66	15	39.61	39.70	-3	47,277	-0.01%
2019/08/16	25	39.96	20	40.48	39.25	5	48,111	0.01%
2019/08/15	154	39.90	157	39.84	39.85	-3	48,224	-0.01%	大買/大賣/
2019/08/14	22	39.75	56	39.00	39.00	-34	47,799	-0.07%
2019/08/13	21	37.16	40	37.36	37.10	-19	47,419	-0.04%
2019/08/12	3	38.05	1	37.90	38.05	2	48,458	0.00%
2019/08/08	222	37.72	266	37.75	38.15	-44	49,224	-0.09%	大買/大賣/
2019/08/07	89	36.93	8	36.89	36.35	81	49,545	0.16%
2019/08/06	31	35.15	9	35.16	35.75	22	49,334	0.04%
2019/08/05	23	36.62	26	35.98	35.90	-3	49,294	-0.01%
2019/08/02	34	35.94	15	36.18	36.65	19	49,868	0.04%
2019/08/01	4	37.29	0	0.00	37.25	4	49,421	0.01%
2019/07/31	12	38.25	3	38.33	38.00	9	49,781	0.02%
2019/07/30	7	39.54	6	40.20	38.70	1	49,785	0.00%
2019/07/29	28	40.76	12	40.80	40.20	16	50,021	0.03%
2019/07/26	7	41.07	20	41.20	41.15	-13	50,057	-0.03%
2019/07/25	32	40.77	27	40.60	40.60	5	50,000	0.01%
2019/07/24	7	40.09	6	40.84	39.50	1	50,101	0.00%
2019/07/23	7	40.51	20	40.30	40.20	-13	50,660	-0.03%
2019/07/22	94	41.23	63	41.10	41.75	31	50,543	0.06%
2019/07/19	89	40.85	126	41.22	40.60	-37	50,467	-0.07%	大賣/
2019/07/18	159	40.11	215.3	39.13	39.50	-56.3	49,616	-0.11%	大買/大賣/
2019/07/17	94	37.68	65	37.55	37.15	29	48,002	0.06%
2019/07/16	22	37.21	12	37.58	36.85	10	47,536	0.02%
2019/07/15	36	37.08	38	37.13	37.20	-2	48,060	0.00%
2019/07/12	23	36.80	10	37.20	36.70	13	48,068	0.03%
2019/07/11	1	36.20	22	36.62	37.50	-21	47,836	-0.04%
2019/07/10	10	36.19	7	35.96	35.80	3	47,672	0.01%
2019/07/09	33	35.74	25	36.08	35.30	8	47,496	0.02%
2019/07/08	2	36.95	0	0.00	37.15	2	47,678	0.00%
2019/07/05	2	37.48	16	37.61	37.45	-14	48,388	-0.03%
2019/07/04	22	37.27	27	37.31	37.30	-5	49,413	-0.01%
2019/07/03	35	37.12	45	37.44	37.20	-10	50,337	-0.02%
2019/07/02	5	38.77	1	38.65	38.50	4	51,725	0.01%
2019/07/01	1	38.10	13	38.18	38.75	-12	52,740	-0.02%
2019/06/28	8	35.58	9	35.78	35.25	-1	52,305	0.00%
2019/06/27	8	35.01	29	35.39	35.50	-21	53,133	-0.04%
2019/06/26	70	34.18	27	34.31	34.50	43	53,161	0.08%
2019/06/25	42	34.39	59	34.13	34.00	-17	53,193	-0.03%
2019/06/24	42	34.22	64	34.29	34.60	-22	53,604	-0.04%
2019/06/21	23	34.75	23	34.67	34.55	0	54,627	0.00%
2019/06/20	41	35.53	39	35.54	35.40	2	54,301	0.00%
2019/06/19	0	0.00	79	33.83	34.75	-79	53,334	-0.15%
2019/06/18	2	31.35	3	31.57	31.60	-1	52,857	0.00%
2019/06/17	22	31.84	21	32.46	32.00	1	53,956	0.00%
2019/06/14	8	32.24	3	32.37	31.80	5	54,160	0.01%
2019/06/13	22	32.80	12	33.03	32.60	10	54,797	0.02%
2019/06/12	4	33.30	21	33.00	32.95	-17	54,846	-0.03%
2019/06/11	68	32.96	26	32.93	33.50	42	54,597	0.08%
2019/06/10	23	29.95	28	30.31	31.00	-5	53,189	-0.01%
2019/06/06	7	28.47	6	28.41	28.65	1	52,550	0.00%
2019/06/05	5	29.40	3	29.60	28.70	2	52,461	0.00%
2019/06/04	4	29.31	20	29.38	29.45	-16	52,060	-0.03%
2019/06/03	14	28.98	4	28.78	28.70	10	52,433	0.02%
2019/05/31	12	28.95	8	29.24	29.95	4	52,430	0.01%
2019/05/30	2	28.90	1	28.85	28.60	1	52,743	0.00%
2019/05/29	10	27.35	32	28.07	28.65	-22	52,975	-0.04%
2019/05/28	7	28.17	26	28.35	28.00	-19	52,718	-0.04%
2019/05/27	58	28.26	46	28.35	28.15	12	52,957	0.02%
2019/05/24	49	28.72	32	28.33	28.00	17	52,971	0.03%
2019/05/23	21	28.31	15	28.27	28.30	6	52,209	0.01%
2019/05/22	19	31.30	7	31.49	30.45	12	51,339	0.02%
2019/05/21	48	30.68	8	30.84	31.15	40	50,851	0.08%
2019/05/20	39	31.01	31	30.61	30.45	8	50,485	0.02%
2019/05/17	50	32.57	38	33.04	31.60	12	49,911	0.02%
2019/05/16	28	35.91	65.1	35.67	34.70	-37.1	48,884	-0.08%
2019/05/15	46.1	36.30	15	36.71	37.50	31.1	48,004	0.06%
2019/05/14	22	35.91	35	35.02	35.00	-13	47,407	-0.03%
2019/05/13	49	35.40	26	35.48	35.80	23	47,291	0.05%
2019/05/10	21	34.93	24	35.21	34.40	-3	47,036	-0.01%
2019/05/09	25	34.03	33	34.62	33.80	-8	46,479	-0.02%
2019/05/08	6	34.84	2	35.50	35.60	4	46,563	0.01%
2019/05/07	65	34.67	58	34.70	34.55	7	46,466	0.02%
2019/05/06	9	32.42	43	32.68	33.05	-34	46,278	-0.07%
2019/05/03	7	34.74	22	34.83	34.80	-15	46,117	-0.03%
2019/05/02	25	34.07	1	34.30	34.40	24	46,079	0.05%
2019/04/30	62	32.91	78	33.95	34.45	-16	46,322	-0.03%
2019/04/29	28	32.74	21	33.22	32.50	7	45,976	0.02%
2019/04/26	26	36.13	20	36.23	36.05	6	45,347	0.01%
2019/04/25	5	37.39	5	38.00	37.95	0	44,961	0.00%
2019/04/24	50	37.62	50.1	37.40	37.95	-0.1	44,559	0.00%
2019/04/23	21	36.28	4	36.19	36.25	17	44,060	0.04%
2019/04/22	32	38.17	21	37.62	37.60	11	44,178	0.02%
2019/04/19	8	38.11	9	38.43	37.60	-1	44,972	0.00%
2019/04/18	2	37.00	10	38.30	37.00	-8	44,786	-0.02%
2019/04/17	1	37.85	7	37.99	37.55	-6	46,337	-0.01%
2019/04/16	26	37.75	22	38.31	37.25	4	46,299	0.01%
2019/04/15	5	36.88	15	36.95	37.10	-10	46,543	-0.02%
2019/04/12	23	36.89	6	36.48	36.70	17	47,031	0.04%
2019/04/11	11	36.50	13	36.53	36.25	-2	47,585	0.00%
2019/04/10	23	37.23	17	35.87	36.00	6	47,233	0.01%
2019/04/09	25	37.31	28.2	37.36	36.35	-3.2	46,493	-0.01%
2019/04/08	18	37.38	31	38.23	39.25	-13	46,201	-0.03%
2019/04/03	17	34.03	29	34.93	36.05	-12	44,730	-0.03%
2019/04/02	19	32.58	7	32.85	32.95	12	43,720	0.03%
2019/04/01	18	30.52	59	31.54	32.30	-41	43,301	-0.09%
2019/03/29	22	29.46	4	29.70	29.60	18	41,989	0.04%
2019/03/28	5	29.05	19	29.42	29.90	-14	41,685	-0.03%
2019/03/27	9	29.39	1	29.40	29.65	8	42,032	0.02%
2019/03/26	25	30.01	20.2	29.37	28.80	4.9	42,145	0.01%
2019/03/25	0	0.00	4	29.94	30.30	-4	41,759	-0.01%
2019/03/22	0	0.00	1	29.90	29.85	-1	42,580	0.00%
2019/03/21	13	30.12	21	29.89	30.15	-8	43,142	-0.02%
2019/03/20	23	29.27	24	29.26	29.20	-1	43,479	0.00%
2019/03/19	25	28.38	14	28.30	27.80	11	43,091	0.03%
2019/03/18	53	27.49	83	27.66	28.45	-30	43,621	-0.07%
2019/03/15	14	26.29	51	26.29	25.90	-37	44,889	-0.08%
2019/03/14	27	25.56	31	25.46	25.45	-4	45,411	-0.01%
2019/03/13	1	25.00	6	25.15	24.90	-5	45,916	-0.01%
2019/03/11	12	24.50	2	24.40	24.40	10	46,637	0.02%
2019/03/08	38	24.86	13	25.05	24.90	25	47,477	0.05%
2019/03/07	40	25.49	100	25.47	25.25	-60	48,383	-0.12%
2019/03/06	11	24.81	2	24.83	24.65	9	48,546	0.02%
2019/03/05	15	24.75	3	24.82	24.60	12	48,447	0.02%
2019/03/04	22.2	25.19	51	25.46	26.25	-28.9	48,144	-0.06%
2019/02/27	11	24.42	2	24.38	24.10	9	47,438	0.02%
2019/02/26	15	24.63	21	24.67	24.25	-6	47,534	-0.01%
2019/02/25	22	23.65	104	24.22	24.55	-82	47,565	-0.17%	大賣/
2019/02/22	25	23.22	11	23.56	23.15	14	47,565	0.03%
2019/02/21	6	23.43	1	23.45	23.45	5	47,940	0.01%
2019/02/20	2	23.58	1	23.45	23.45	1	48,306	0.00%
2019/02/19	2	23.90	1	24.05	23.90	1	49,978	0.00%
2019/02/18	17	24.49	5	24.75	23.70	12	51,142	0.02%
2019/02/15	40	24.05	2	23.95	24.20	38	51,091	0.07%
2019/02/14	2	24.25	1	24.40	24.20	1	51,262	0.00%
2019/02/13	20	24.20	29	24.07	24.10	-9	51,254	-0.02%
2019/02/12	20	23.69	16	23.58	23.50	4	50,880	0.01%
2019/02/11	0	0.00	11	23.26	23.25	-11	50,453	-0.02%
2019/01/30	9	22.89	0	0.00	22.50	9	50,157	0.02%
2019/01/29	3	22.62	15	22.80	22.85	-12	49,844	-0.02%
2019/01/28	5	22.20	30	22.41	22.35	-25	49,256	-0.05%
2019/01/25	2	21.75	22	21.86	21.70	-20	48,865	-0.04%
2019/01/24	5	21.55	4	21.70	21.60	1	48,687	0.00%
2019/01/23	19	21.23	5	21.33	21.15	14	48,309	0.03%
2019/01/22	13	21.16	80	21.11	21.35	-67	48,270	-0.14%
2019/01/21	1	22.20	6	22.40	22.10	-5	48,107	-0.01%
2019/01/18	2	21.95	9	21.99	22.15	-7	47,932	-0.01%
2019/01/17	1	21.35	2	21.73	21.45	-1	47,527	0.00%
2019/01/16	13	21.23	101	21.43	21.55	-88	47,486	-0.19%	大賣/
2019/01/15	17	21.15	19	21.27	21.10	-2	47,224	0.00%
2019/01/14	222	20.83	147	20.86	21.05	75	47,003	0.16%	大買/大賣/
2019/01/11	52	21.34	40	21.28	21.20	12	46,587	0.03%
2019/01/10	23	22.09	28	22.05	22.10	-5	45,563	-0.01%
2019/01/09	90	22.50	27	22.37	22.05	63	45,111	0.14%
2019/01/08	2	24.53	10	24.45	24.45	-8	43,553	-0.02%
2019/01/07	42	24.31	71	24.64	24.10	-29	43,384	-0.07%
2019/01/04	50	24.36	69	23.91	23.90	-19	42,886	-0.04%
2019/01/03	424	23.98	445	23.75	24.20	-21	42,612	-0.05%	大買/大賣/
2019/01/02	1	22.95	23	22.95	23.10	-22	42,096	-0.05%
2018/12/28	15	22.51	5	22.68	22.30	10	41,712	0.02%
2018/12/27	13.1	22.79	29	22.80	23.20	-15.9	41,775	-0.04%
2018/12/26	23	22.08	11	21.58	21.20	12	40,818	0.03%
2018/12/25	38	22.20	4	22.13	22.05	34	40,503	0.08%
2018/12/24	16	22.97	16	23.06	23.45	0	40,305	0.00%
2018/12/22	10	22.60	0	0.00	22.60	10	40,166	0.02%
2018/12/21	21	22.90	16	22.78	22.90	5	40,995	0.01%
2018/12/20	29	22.46	24	22.79	22.95	5	40,686	0.01%
2018/12/19	11	23.07	29	22.97	22.25	-18	40,167	-0.04%
2018/12/18	5	22.59	44	22.85	23.10	-39	40,020	-0.10%
2018/12/17	50	22.60	64	22.62	22.45	-14	39,933	-0.04%
2018/12/14	54	22.92	29	22.89	22.60	25	39,015	0.06%
2018/12/13	29	23.08	16	23.19	22.95	13	38,567	0.03%
2018/12/12	72	24.30	51	24.22	24.20	21	38,480	0.05%
2018/12/11	154	24.58	158	24.72	24.65	-4	39,611	-0.01%	大買/大賣/
2018/12/10	70	24.16	110	24.17	24.45	-40	39,067	-0.10%	大賣/
2018/12/07	41	22.47	65	22.81	23.35	-24	37,090	-0.06%
2018/12/06	16	22.63	5	21.35	21.25	11	36,201	0.03%
2018/12/05	18	22.61	9	22.07	22.90	9	35,368	0.03%
2018/12/04	2	23.00	48	22.60	22.55	-46	35,143	-0.13%
2018/12/03	18	22.29	16	22.27	22.75	2	34,558	0.01%
2018/11/30	15	20.38	49	21.46	21.15	-34	33,688	-0.10%
2018/11/29	15	20.42	61	20.21	20.00	-46	32,619	-0.14%
2018/11/28	10	19.80	10	20.10	19.95	0	32,253	0.00%
2018/11/27	11	19.12	36	19.39	20.00	-25	32,012	-0.08%
2018/11/26	1	18.85	10	19.20	18.75	-9	31,484	-0.03%
2018/11/23	40	18.64	16	18.76	18.70	24	31,339	0.08%
2018/11/22	29	19.28	21	19.53	18.65	8	31,097	0.03%
2018/11/21	6	19.85	7	19.99	20.05	-1	30,694	0.00%
2018/11/20	6	19.93	34	19.81	19.95	-28	30,241	-0.09%
2018/11/19	15	19.92	29	19.65	19.80	-14	30,093	-0.05%
2018/11/16	25	19.69	113	19.60	19.65	-88	30,298	-0.29%	大賣/
2018/11/15	62	18.27	76	18.21	18.70	-14	28,350	-0.05%
2018/11/14	146	16.77	145	16.93	17.00	1	26,927	0.00%	大買/大賣/
2018/11/13	9	16.18	6	16.45	16.85	3	26,700	0.01%
2018/11/12	17	16.72	73	16.73	16.70	-56	26,521	-0.21%
2018/11/09	6	16.13	18	16.12	16.15	-12	26,558	-0.05%
2018/11/08	5	15.80	1	16.15	15.80	4	26,801	0.01%
2018/11/07	1	15.60	27	16.04	16.10	-26	27,035	-0.10%
2018/11/06	15	15.72	9	16.06	15.45	6	27,593	0.02%
2018/11/05	30	15.85	30	15.60	16.00	0	27,724	0.00%
2018/11/02	6	15.78	25	15.77	15.60	-19	28,102	-0.07%
2018/11/01	0	0.00	7	15.36	15.60	-7	27,894	-0.03%
2018/10/31	26	15.17	0	0.00	15.05	26	27,747	0.09%
2018/10/30	13	14.39	11	14.43	14.65	2	27,564	0.01%
2018/10/29	36	15.28	0	0.00	14.60	36	27,263	0.13%
2018/10/25	202	15.98	190	15.81	16.00	12	26,810	0.04%	大買/大賣/
2018/10/24	11	16.50	24	16.54	16.45	-13	26,656	-0.05%
2018/10/22	20	16.35	0	0.00	16.35	20	26,571	0.08%
2018/10/19	2	15.95	0	0.00	16.20	2	26,532	0.01%
2018/10/17	1	16.20	2	16.30	16.05	-1	26,163	0.00%
2018/10/16	16	15.94	11	15.92	15.85	5	25,958	0.02%
2018/10/15	4	16.25	6	16.13	16.30	-2	25,623	-0.01%
2018/10/12	12	16.08	10	16.25	16.45	2	25,490	0.01%
2018/10/11	19	15.97	47	15.89	15.80	-28	25,153	-0.11%
2018/10/09	34	17.73	0	0.00	17.55	34	24,461	0.14%
2018/10/08	59	19.13	30	18.98	19.20	29	23,636	0.12%
2018/10/05	18	18.59	9	18.63	18.65	9	23,400	0.04%
2018/10/04	95	19.14	0	0.00	19.15	95	22,736	0.42%
2018/10/03	5	19.50	0	0.00	19.50	5	22,549	0.02%
2018/10/02	13	19.54	0	0.00	19.55	13	22,337	0.06%
2018/10/01	15	20.07	100	20.00	20.15	-85	21,979	-0.39%
2018/09/28	19	20.19	27	20.34	20.05	-8	21,947	-0.04%
2018/09/27	13	19.59	1	20.05	19.55	12	21,033	0.06%
2018/09/26	42	20.00	1	20.10	20.00	41	20,762	0.20%
2018/09/25	42	19.74	37	19.75	20.30	5	20,528	0.02%
2018/09/21	127	19.04	34	19.08	19.10	93	19,851	0.47%	大買/
2018/09/20	6	20.01	13	20.05	19.75	-7	18,981	-0.04%
2018/09/19	6	19.80	0	0.00	19.70	6	18,655	0.03%
2018/09/18	34	20.01	46	19.95	19.85	-12	18,040	-0.07%
2018/09/17	29	20.03	29	20.01	20.05	0	17,160	0.00%
2018/09/14	9	18.67	214	18.50	19.00	-205	14,851	-1.38%	大賣/鉅額交易
2018/09/13	313	18.30	331	18.33	18.15	-18	14,092	-0.13%	大買/大賣/
2018/09/12	90	17.71	84	17.80	18.15	6	13,716	0.04%
2018/09/11	0	0.00	2	17.35	17.70	-2	13,564	-0.01%
2018/09/10	7	16.93	0	0.00	16.90	7	13,926	0.05%
2018/09/07	2	17.70	12	17.64	17.60	-10	15,843	-0.06%
2018/09/06	14	18.35	10	18.10	18.00	4	16,187	0.02%
2018/09/05	11	18.29	5	18.30	18.20	6	16,433	0.04%
2018/09/04	35	18.40	28	18.05	18.10	7	16,252	0.04%
2018/09/03	79	17.94	96	17.97	17.75	-17	15,655	-0.11%
2018/08/29	50	17.97	50	18.10	17.85	0	15,551	0.00%
2018/08/28	10	18.35	6	18.18	18.00	4	15,641	0.03%
2018/08/27	0	0.00	4	17.95	17.95	-4	15,741	-0.03%
2018/08/24	40	17.76	43	17.92	18.00	-3	15,638	-0.02%
2018/08/23	4	17.98	87	17.97	18.20	-83	15,332	-0.54%
2018/08/22	0	0.00	5	17.20	17.20	-5	14,617	-0.03%
2018/08/21	12	17.02	0	0.00	17.15	12	14,688	0.08%
2018/08/20	2	17.55	5	17.45	17.00	-3	14,688	-0.02%
2018/08/17	31	18.04	8	18.00	17.60	23	14,521	0.16%
2018/08/16	2	17.45	25	17.69	17.85	-23	14,172	-0.16%
2018/08/15	0	0.00	11	17.27	17.25	-11	13,676	-0.08%
2018/08/14	100	17.34	100	17.35	17.40	0	13,305	0.00%
2018/08/13	21	17.33	51	17.06	17.10	-30	13,070	-0.23%
2018/08/10	62	16.73	0	0.00	16.65	62	12,408	0.50%
2018/08/09	22	16.81	10	16.90	17.00	12	12,170	0.10%
2018/08/08	0	0.00	10	16.15	16.10	-10	11,779	-0.08%
2018/08/07	0	0.00	19	16.08	16.20	-19	12,010	-0.16%
2018/08/06	0	0.00	0.3	16.10	16.15	-0.3	12,129	0.00%
2018/08/03	10	16.05	1	16.05	16.10	9	12,175	0.07%
2018/08/02	1	15.90	0	0.00	15.95	1	12,278	0.01%
2018/07/31	17	16.31	16	16.40	16.25	1	12,376	0.01%
2018/07/30	0	0.00	2	16.35	16.40	-2	12,401	-0.02%
2018/07/27	11	16.50	0	0.00	16.70	11	12,434	0.09%
2018/07/26	3	16.48	0	0.00	16.35	3	12,468	0.02%
2018/07/24	2	16.50	5	16.40	16.50	-3	12,665	-0.02%
2018/07/23	0	0.00	2	16.35	16.40	-2	12,732	-0.02%
2018/07/20	8	16.45	0	0.00	16.40	8	12,842	0.06%
2018/07/19	0	0.00	2	16.50	16.45	-2	13,167	-0.02%
2018/07/17	7	16.17	0	0.00	16.10	7	13,385	0.05%
2018/07/16	0	0.00	11	16.20	16.20	-11	13,548	-0.08%
2018/07/13	2	16.15	1	16.10	16.20	1	13,757	0.01%
2018/07/11	0	0.00	2	15.85	15.90	-2	13,831	-0.01%
2018/07/10	0	0.00	1	15.95	15.95	-1	13,873	-0.01%
2018/07/09	1	15.60	0	0.00	15.50	1	13,935	0.01%
2018/07/06	6	15.53	0	0.00	15.40	6	14,054	0.04%
2018/07/05	0	0.00	6	16.05	16.15	-6	13,880	-0.04%
2018/07/04	6	15.75	13	16.08	15.85	-7	13,881	-0.05%
2018/07/03	15	15.98	0	0.00	15.80	15	13,830	0.11%
2018/07/02	3	16.30	0	0.00	16.20	3	13,791	0.02%
2018/06/28	22	16.20	20	16.15	16.10	2	13,784	0.01%
2018/06/27	2	16.40	0	0.00	16.20	2	13,772	0.01%
2018/06/26	0	0.00	12	16.27	16.40	-12	13,846	-0.09%
2018/06/22	3	16.95	30	16.95	16.90	-27	14,169	-0.19%
2018/06/21	0	0.00	2	17.15	17.10	-2	14,225	-0.01%
2018/06/20	7	17.26	0	0.00	17.20	7	14,345	0.05%
2018/06/19	129	17.71	8	17.86	17.40	121	14,405	0.84%	大買/鉅額交易
2018/06/15	87	18.53	102	18.85	17.70	-15	14,212	-0.11%	大賣/
2018/06/14	4	17.43	41	17.55	17.70	-37	12,301	-0.30%
2018/06/13	10	17.30	0	0.00	17.15	10	12,135	0.08%
2018/06/12	0	0.00	2	17.40	17.05	-2	11,916	-0.02%
2018/06/08	5	17.15	0	0.00	17.15	5	12,277	0.04%
2018/06/07	37	17.28	0	0.00	17.10	37	12,593	0.29%
2018/06/06	5	17.35	0	0.00	17.25	5	12,775	0.04%
2018/06/05	22	17.35	16	17.45	17.25	6	12,917	0.05%
2018/06/04	0	0.00	19	17.36	17.60	-19	13,377	-0.14%
2018/06/01	3	16.80	4	16.83	16.80	-1	13,253	-0.01%
2018/05/31	8	16.90	0	0.00	16.80	8	13,361	0.06%
2018/05/30	1	16.85	0	0.00	16.80	1	13,572	0.01%
2018/05/29	1	17.05	0	0.00	17.05	1	13,743	0.01%
2018/05/28	15	17.43	0	0.00	17.40	15	14,087	0.11%
2018/05/25	2	17.25	0	0.00	17.20	2	14,339	0.01%
2018/05/24	0	0.00	4	17.50	17.40	-4	14,560	-0.03%
2018/05/22	5	17.50	0	0.00	17.50	5	15,826	0.03%
2018/05/21	0	0.00	7	17.49	17.65	-7	16,406	-0.04%
2018/05/18	7	17.09	0	0.00	17.05	7	16,817	0.04%
2018/05/17	0	0.00	22	17.55	17.50	-22	17,382	-0.13%
2018/05/16	10	17.40	17	17.49	17.50	-7	17,687	-0.04%
2018/05/15	1	17.45	0	0.00	17.35	1	18,190	0.01%
2018/05/14	2	17.15	0	0.00	17.15	2	19,184	0.01%
2018/05/11	51	17.22	48	17.45	17.15	3	19,930	0.02%
2018/05/10	2	17.40	7	17.42	17.35	-5	20,996	-0.02%
2018/05/09	115	17.26	116	17.35	17.15	-1	21,965	0.00%	大買/大賣/
2018/05/08	0	0.00	5	17.20	17.20	-5	24,181	-0.02%
2018/05/07	5	16.85	0	0.00	16.85	5	25,602	0.02%
2018/05/04	44	17.00	35	17.21	16.75	9	27,077	0.03%
2018/05/02	40	16.74	46	16.93	17.05	-6	29,687	-0.02%
2018/04/30	10	16.70	7	16.94	16.80	3	29,843	0.01%
2018/04/26	0	0.00	28	17.00	16.60	-28	30,253	-0.09%
2018/04/25	79	16.68	64	16.74	16.80	15	30,650	0.05%
2018/04/24	32	17.18	0	0.00	16.90	32	30,719	0.10%
2018/04/23	7	18.07	0	0.00	17.95	7	31,375	0.02%
2018/04/19	21	18.31	14	18.40	18.20	7	31,528	0.02%
2018/04/18	45	18.37	50	18.54	18.05	-5	31,638	-0.02%
2018/04/17	20	18.33	10	18.60	18.05	10	31,653	0.03%
2018/04/13	14	18.74	13	18.92	18.75	1	32,570	0.00%
2018/04/12	0	0.00	17	18.45	18.65	-17	32,799	-0.05%
2018/04/11	3	18.15	0	0.00	18.00	3	32,798	0.01%
2018/04/10	2	18.15	0	0.00	18.10	2	32,831	0.01%
2018/04/02	10	18.85	10	19.05	18.75	0	33,166	0.00%
2018/03/31	2	18.90	0	0.00	18.85	2	33,427	0.01%
2018/03/29	24	18.94	20	19.25	18.85	4	33,733	0.01%
2018/03/28	5	19.20	0	0.00	19.20	5	33,833	0.01%
2018/03/27	2	19.25	6	19.22	19.65	-4	33,767	-0.01%
2018/03/26	2	18.75	0	0.00	18.90	2	33,654	0.01%
2018/03/23	10	18.58	0	0.00	18.70	10	33,972	0.03%
2018/03/22	23	19.37	47	19.63	19.20	-24	34,072	-0.07%
2018/03/21	18	19.99	10	20.20	19.95	8	34,411	0.02%
2018/03/20	0	0.00	4	20.10	20.05	-4	34,540	-0.01%
2018/03/19	31	19.90	21	19.94	19.80	10	34,878	0.03%
2018/03/16	54	20.04	63	20.16	19.75	-9	35,823	-0.03%
2018/03/15	21	20.29	26	20.18	20.05	-5	36,500	-0.01%
2018/03/14	2	19.85	10	19.95	19.85	-8	36,260	-0.02%
2018/03/13	71	20.10	20	20.20	20.15	51	36,428	0.14%
2018/03/12	7	19.73	15	19.95	19.85	-8	36,767	-0.02%
2018/03/09	60	19.65	56	19.93	19.55	4	36,757	0.01%
2018/03/08	61	19.72	78	19.71	19.80	-17	36,560	-0.05%
2018/03/07	0	0.00	24	19.07	19.10	-24	35,992	-0.07%
2018/03/05	5	18.92	0	0.00	18.80	5	35,853	0.01%
2018/03/02	21	19.59	50	19.68	19.55	-29	35,579	-0.08%
2018/03/01	10	20.30	12	20.53	20.15	-2	35,353	-0.01%
2018/02/27	10	19.85	2	19.90	20.20	8	34,992	0.02%
2018/02/26	26	20.38	16	19.90	19.90	10	34,738	0.03%
2018/02/23	40	20.45	37	20.42	20.20	3	34,638	0.01%
2018/02/22	11	20.51	18	20.47	20.60	-7	34,304	-0.02%
2018/02/21	14	19.67	17	19.76	19.90	-3	33,667	-0.01%
2018/02/12	2	19.13	2	19.45	18.50	0	33,096	0.00%
2018/02/09	6	17.71	11	18.45	19.00	-5	32,711	-0.02%
2018/02/08	12	18.83	10	18.85	18.70	2	32,221	0.01%
2018/02/07	22	19.63	3	19.80	19.35	19	31,995	0.06%
2018/02/06	41	18.95	34	19.42	19.05	7	31,452	0.02%
2018/02/05	5	20.40	23	20.90	21.00	-18	30,419	-0.06%
2018/02/02	2	20.70	17	21.16	20.90	-15	29,702	-0.05%
2018/02/01	15	21.08	6	21.39	21.10	9	28,889	0.03%
2018/01/31	33	20.08	67	20.66	21.20	-34	28,550	-0.12%
2018/01/30	23	20.02	106	19.96	19.60	-83	26,485	-0.31%	大賣/
2018/01/29	391	18.96	491	19.04	19.80	-100	25,279	-0.40%	大買/大賣/
2018/01/26	143	19.02	13	19.14	18.55	130	24,190	0.54%	大買/鉅額交易
2018/01/25	34	18.19	97	18.38	18.60	-63	23,074	-0.27%
2018/01/24	18	17.31	52	17.30	17.30	-34	21,455	-0.16%
2018/01/23	64	17.27	16	17.55	17.70	48	21,151	0.23%
2018/01/22	34	17.35	0	0.00	17.15	34	20,782	0.16%
2018/01/19	20	17.85	0	0.00	17.85	20	20,467	0.10%
2018/01/18	3	17.90	0	0.00	17.85	3	19,948	0.02%
2018/01/17	5	18.25	56	18.05	17.90	-51	19,607	-0.26%
2018/01/16	20	17.40	25	17.33	17.55	-5	18,760	-0.03%
2018/01/15	25	17.25	15	17.20	17.10	10	18,568	0.05%
2018/01/12	0	17.45	30	17.54	17.50	-30	18,286	-0.16%
2018/01/10	15	16.98	70	17.05	16.85	-55	17,791	-0.31%
2018/01/09	6	17.56	29	17.47	17.30	-23	17,540	-0.13%
2018/01/08	0	0.00	6	16.83	17.15	-6	16,729	-0.04%
2018/01/05	20	16.90	21	16.90	16.90	-1	16,330	-0.01%
2018/01/04	35	16.55	1	16.65	16.65	34	16,125	0.21%
2018/01/03	2	16.65	5	16.90	16.60	-3	16,023	-0.02%
2018/01/02	2	16.30	3	16.43	16.80	-1	15,821	-0.01%