欣興 (3037)-台新-松江券商分點個股進出

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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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	2	157.25	1.1	160.86	160.50	0.9	20,395	0.00%
2024/11/20	1	157.00	3	159.16	157.50	-2	20,772	-0.01%
2024/11/19	3.1	159.84	2	159.50	159.50	1.1	20,930	0.01%
2024/11/18	18	159.06	15.1	158.05	159.00	2.9	20,926	0.01%
2024/11/15	7	164.50	4.2	164.24	163.50	2.9	20,839	0.01%
2024/11/14	19	166.16	20	166.53	166.00	-1	20,901	0.00%
2024/11/13	1	169.50	0	0.00	169.50	1	20,831	0.00%
2024/11/12	0.3	168.50	2	167.50	167.50	-1.8	20,815	-0.01%
2024/11/11	8	170.81	8.2	171.28	170.50	-0.2	20,828	0.00%
2024/11/08	25	174.76	27.4	177.37	174.00	-2.4	21,071	-0.01%
2024/11/07	54.2	173.91	23.4	173.94	176.50	30.8	21,269	0.14%
2024/11/06	1	165.00	2.5	166.40	166.00	-1.5	20,755	-0.01%
2024/11/05	0	0.00	3	166.17	165.00	-3	21,244	-0.01%
2024/11/04	5	164.10	12	165.13	163.50	-7	21,895	-0.03%
2024/11/01	7	161.21	15	162.83	166.00	-8	22,040	-0.04%
2024/10/30	26.1	160.15	24	160.73	161.50	2.1	22,421	0.01%
2024/10/29	25	163.18	15.2	162.39	163.50	9.9	22,285	0.04%
2024/10/28	18	164.78	22.1	163.43	166.00	-4.1	22,475	-0.02%
2024/10/25	18	164.86	12.1	164.20	166.00	6	22,380	0.03%
2024/10/24	45	163.94	43.1	163.06	161.50	2	22,391	0.01%
2024/10/23	37	166.72	39.1	167.00	167.50	-2.1	22,264	-0.01%
2024/10/22	12.4	162.70	20.4	161.88	163.50	-8.1	21,834	-0.04%
2024/10/21	8.1	150.99	3	151.17	151.50	5.1	21,120	0.02%
2024/10/18	11	144.77	12	147.00	144.50	-1	21,318	0.00%
2024/10/17	4	146.38	5	148.70	147.00	-1	22,021	0.00%
2024/10/16	2	143.00	0	0.00	142.50	2	22,878	0.01%
2024/10/15	1	144.50	4	145.00	145.00	-3	23,313	-0.01%
2024/10/14	3.5	141.64	1	143.00	143.50	2.5	23,554	0.01%
2024/10/11	20.1	141.23	16	141.13	141.00	4.1	24,641	0.02%
2024/10/09	1	144.00	2	144.00	142.50	-1	25,543	0.00%
2024/10/08	2	138.99	0	0.00	137.00	2	25,531	0.01%
2024/10/07	1	141.00	0	0.00	141.50	1	25,436	0.00%
2024/10/04	1	142.50	0	0.00	140.50	1	25,323	0.00%
2024/10/01	2	144.50	1	144.00	144.50	1	25,282	0.00%
2024/09/30	17	144.76	19	146.68	144.00	-2	25,448	-0.01%
2024/09/27	12	151.96	8	151.19	149.00	4	25,284	0.02%
2024/09/26	5	148.90	5	146.70	146.50	0	24,848	0.00%
2024/09/25	1.5	147.00	0	0.00	146.50	1.5	24,635	0.01%
2024/09/24	12	145.00	10	145.50	145.00	2	24,591	0.01%
2024/09/20	23.1	147.92	20	149.35	147.00	3.1	24,696	0.01%
2024/09/19	3	145.83	3	142.17	147.00	0	24,844	0.00%
2024/09/18	11	143.00	11	145.00	143.00	0	24,724	0.00%
2024/09/16	11.1	146.51	11	146.55	146.50	0.1	24,728	0.00%
2024/09/13	10.5	147.25	10	147.40	147.50	0.5	24,686	0.00%
2024/09/12	3	144.50	3	145.00	146.00	0	24,681	0.00%
2024/09/11	5	138.80	3	138.17	138.00	2	24,694	0.01%
2024/09/10	12	139.75	12	141.79	139.50	0	24,617	0.00%
2024/09/09	1	141.00	1	142.00	142.00	0	24,504	0.00%
2024/09/06	4.1	142.27	4	143.00	142.50	0.1	24,499	0.00%
2024/09/05	2.2	143.50	1	143.50	142.00	1.2	24,483	0.00%
2024/09/04	16.7	146.11	14	144.46	143.00	2.7	24,257	0.01%
2024/09/03	7	158.79	10.1	160.25	156.50	-3.1	23,799	-0.01%
2024/09/02	7	164.79	7	162.07	162.50	0	23,601	0.00%
2024/08/30	19.1	164.73	29.2	167.23	163.50	-10.1	23,475	-0.04%
2024/08/29	14	161.93	14	162.39	164.50	0	23,167	0.00%
2024/08/28	10	158.90	10	158.45	159.00	0	23,000	0.00%
2024/08/27	0	0.00	1	160.00	160.00	-1	23,160	0.00%
2024/08/26	9	160.50	9.1	161.84	160.50	-0.1	23,199	0.00%
2024/08/23	20.1	160.12	17	159.97	162.50	3.1	23,622	0.01%
2024/08/22	16.1	160.20	27	160.24	161.50	-10.9	23,427	-0.05%
2024/08/21	10	153.60	2	153.50	153.00	8	23,030	0.03%
2024/08/20	0	0.00	2	159.50	158.00	-2	22,823	-0.01%
2024/08/19	13	158.27	16	157.75	158.50	-3	23,026	-0.01%
2024/08/16	22	160.52	16	161.06	159.50	6	22,913	0.03%
2024/08/15	12	157.00	10	157.60	157.00	2	22,745	0.01%
2024/08/14	16	158.53	15	159.83	159.50	1	22,740	0.00%
2024/08/13	24	157.69	21	159.71	157.50	3	22,492	0.01%
2024/08/12	22.4	157.16	20	157.12	158.00	2.4	22,332	0.01%
2024/08/09	5	148.10	8	150.13	148.00	-3	21,957	-0.01%
2024/08/08	3	143.67	1.4	142.56	144.00	1.7	21,286	0.01%
2024/08/07	6.1	145.12	3	149.00	148.50	3.1	21,067	0.01%
2024/08/06	12.3	142.57	9	139.11	140.50	3.3	20,530	0.02%
2024/08/05	5.2	149.91	5.3	151.10	149.50	-0.1	19,877	0.00%
2024/08/02	21.6	170.86	5	171.40	166.00	16.6	19,732	0.08%
2024/08/01	12	184.21	5	184.50	183.00	7	18,945	0.04%
2024/07/31	8	176.69	10.5	178.26	179.50	-2.5	18,559	-0.01%
2024/07/30	7.1	180.18	6	179.17	183.50	1.1	18,102	0.01%
2024/07/29	13	185.92	24	190.40	181.00	-11	17,876	-0.06%
2024/07/26	14	190.64	9	188.33	191.00	5	17,568	0.03%
2024/07/23	47	198.01	48	195.03	194.50	-1	17,259	-0.01%
2024/07/22	9	193.06	4	191.13	190.50	5	16,850	0.03%
2024/07/19	27.3	196.04	22	194.80	192.50	5.3	16,917	0.03%
2024/07/18	24	208.02	68	207.51	205.00	-44	16,420	-0.27%
2024/07/17	27.1	207.47	20.3	210.86	215.50	6.8	15,594	0.04%
2024/07/16	55.8	196.59	16	197.62	198.00	39.8	14,514	0.27%
2024/07/15	9.2	190.88	505	190.24	191.00	-495.8	14,212	-3.49%	大賣/鉅額交易
2024/07/12	132.3	190.74	252.2	192.24	190.00	-119.9	13,917	-0.86%	大買/大賣/鉅額交易
2024/07/11	622	186.85	27.4	184.94	189.50	594.7	12,970	4.58%	大買/鉅額交易
2024/07/10	15.1	174.79	2	175.25	175.50	13.1	12,109	0.11%
2024/07/09	4.3	178.10	1	180.00	177.00	3.3	12,123	0.03%
2024/07/08	3	180.17	2	180.50	181.00	1	12,047	0.01%
2024/07/05	16.1	180.31	4	179.00	178.50	12.1	12,023	0.10%
2024/07/04	11	181.46	9	182.00	181.50	2	11,895	0.02%
2024/07/03	2	180.75	1.1	181.32	183.00	0.9	11,776	0.01%
2024/07/02	5	178.00	2.1	178.76	178.50	3	12,002	0.02%
2024/07/01	0.1	180.00	0	0.00	179.50	0.1	11,973	0.00%
2024/06/27	2	178.01	0	0.00	178.50	2	12,057	0.02%
2024/06/26	3	180.17	4	180.63	180.00	-1	12,049	-0.01%
2024/06/25	15.1	180.31	9	181.50	180.00	6.1	11,969	0.05%
2024/06/24	0	0.00	0.1	186.02	186.00	-0.1	11,774	0.00%
2024/06/20	0	0.00	1	191.00	190.50	-1	12,069	-0.01%
2024/06/19	17	189.29	16.1	193.09	189.00	0.9	12,276	0.01%
2024/06/18	0	0.00	4	189.25	190.00	-4	12,640	-0.03%
2024/06/17	0.1	184.00	0	0.00	184.00	0.1	13,040	0.00%
2024/06/14	4	183.38	2.7	183.54	182.50	1.3	13,658	0.01%
2024/06/13	9	184.28	8	185.50	184.00	1	14,080	0.01%
2024/06/12	4	185.25	6	186.00	185.50	-2	14,206	-0.01%
2024/06/11	0.2	183.67	0	0.00	182.50	0.2	14,181	0.00%
2024/06/07	9.1	184.01	9	186.50	184.00	0.1	14,261	0.00%
2024/06/06	2	188.00	2.1	188.04	187.50	-0.1	14,334	0.00%
2024/06/05	2.1	185.53	3	185.83	185.50	-0.9	14,363	-0.01%
2024/06/04	9.1	187.51	9	187.00	187.50	0.1	14,544	0.00%
2024/06/03	1	187.50	2.1	188.79	188.50	-1.1	14,621	-0.01%
2024/05/31	2	187.98	0	0.00	182.50	2	14,691	0.01%
2024/05/30	1	188.50	1	187.50	187.50	0	14,557	0.00%
2024/05/29	8.2	194.54	7	196.00	191.00	1.2	14,548	0.01%
2024/05/28	11	191.36	12	190.29	192.00	-1	14,136	-0.01%
2024/05/27	0	0.00	3.1	191.78	192.00	-3.1	14,502	-0.02%
2024/05/24	0	0.00	3	189.50	189.00	-3	15,438	-0.02%
2024/05/23	1	188.50	1.4	186.83	191.00	-0.4	15,954	0.00%
2024/05/22	0.1	182.50	0	0.00	182.50	0.1	15,873	0.00%
2024/05/20	0	180.50	0.5	180.50	180.50	-0.5	16,176	0.00%
2024/05/16	12	183.08	12.1	184.41	183.00	-0.1	17,068	0.00%
2024/05/15	1	183.00	0.2	184.00	182.50	0.8	17,079	0.00%
2024/05/13	4	186.13	3	185.50	186.50	1	17,219	0.01%
2024/05/10	5.1	188.93	10	190.55	190.00	-4.9	17,236	-0.03%
2024/05/09	1	193.00	3	193.33	190.50	-2	17,221	-0.01%
2024/05/08	2	188.00	5	189.20	189.00	-3	17,053	-0.02%
2024/05/07	13	181.38	10	184.50	182.00	3	16,965	0.02%
2024/05/06	1	183.50	3.1	183.34	184.00	-2.1	17,182	-0.01%
2024/05/03	5.1	177.82	4	179.38	176.00	1.1	17,232	0.01%
2024/05/02	2	179.00	1	180.50	178.00	1	17,587	0.01%
2024/04/30	0	0.00	2	183.00	182.00	-2	17,726	-0.01%
2024/04/29	0	0.00	1.5	183.33	184.00	-1.5	17,823	-0.01%
2024/04/26	3	182.34	3	184.17	182.50	0	18,070	0.00%
2024/04/25	14.3	187.94	17	188.32	184.00	-2.7	18,192	-0.02%
2024/04/24	0.4	184.00	4.3	185.00	187.00	-4	17,703	-0.02%
2024/04/23	9	169.94	9.1	169.62	170.00	-0.1	17,511	0.00%
2024/04/22	3.2	168.58	0.2	168.50	167.50	3.1	17,483	0.02%
2024/04/19	3	170.35	4	172.00	170.00	-1	17,462	-0.01%
2024/04/18	2.1	177.74	1	177.50	178.50	1.1	17,256	0.01%
2024/04/17	2	178.27	0	0.00	179.00	2	17,275	0.01%
2024/04/16	5	177.02	190.8	179.84	177.00	-185.8	17,189	-1.08%	大賣/鉅額交易
2024/04/15	9	183.00	157.8	182.72	182.50	-148.8	17,092	-0.87%	大賣/鉅額交易
2024/04/12	4.3	190.41	9.2	193.55	194.00	-4.9	16,828	-0.03%
2024/04/11	2.2	191.34	3	191.67	192.50	-0.8	16,964	0.00%
2024/04/10	7.1	191.80	8.5	192.53	191.50	-1.4	17,078	-0.01%
2024/04/09	70	193.98	5	194.60	193.50	65	17,147	0.38%
2024/04/08	1	197.50	19	197.58	199.00	-18	17,073	-0.11%
2024/04/03	6	191.58	2.5	192.40	192.00	3.5	16,814	0.02%
2024/04/02	1	196.00	1	193.50	193.50	0	16,766	0.00%
2024/04/01	71	195.14	11	196.27	193.00	60	16,727	0.36%
2024/03/29	1	194.50	90.2	193.45	191.00	-89.2	16,622	-0.54%
2024/03/28	7	189.50	2.1	189.83	190.00	4.9	16,502	0.03%
2024/03/27	12	189.83	1	190.50	191.50	11	16,503	0.07%
2024/03/26	100.1	192.03	27	195.46	190.00	73.1	16,579	0.44%
2024/03/25	17	197.76	19	197.55	198.00	-2	16,372	-0.01%
2024/03/22	53.2	197.07	6.1	197.49	200.00	47.1	16,352	0.29%
2024/03/21	132	200.36	34.4	199.76	200.00	97.6	16,283	0.60%	大買/
2024/03/20	77.2	196.52	18.3	195.28	196.50	58.9	16,104	0.37%
2024/03/19	12	191.17	14.3	191.59	192.50	-2.3	15,743	-0.01%
2024/03/18	10.1	185.88	14.4	182.62	187.00	-4.3	15,167	-0.03%
2024/03/15	13	172.88	13	174.27	172.00	0	14,782	0.00%
2024/03/14	1.1	178.09	0	0.00	177.50	1.1	14,960	0.01%
2024/03/13	18	178.25	17.4	179.97	177.50	0.6	14,974	0.00%
2024/03/12	5.5	181.36	2.3	180.93	182.00	3.2	14,884	0.02%
2024/03/11	3.1	177.16	1.4	177.07	177.00	1.7	14,746	0.01%
2024/03/08	3	173.33	7	173.50	173.50	-4	14,819	-0.03%
2024/03/07	5	174.60	3	175.67	172.50	2	14,725	0.01%
2024/03/06	2	174.00	2	174.50	174.00	0	14,683	0.00%
2024/03/05	10	178.35	9	179.06	178.00	1	14,731	0.01%
2024/03/04	0.6	180.42	1.1	180.50	180.50	-0.5	14,948	0.00%
2024/03/01	1	178.00	3	178.00	178.00	-2	15,050	-0.01%
2024/02/29	3.2	174.75	8.1	174.62	179.50	-4.9	14,991	-0.03%
2024/02/27	16	181.69	8.3	179.97	179.00	7.7	14,636	0.05%
2024/02/26	3	194.83	13.5	193.45	196.00	-10.5	13,782	-0.08%
2024/02/23	1.4	189.79	0	0.00	188.00	1.4	13,574	0.01%
2024/02/22	13	188.77	15.7	187.91	189.00	-2.7	13,899	-0.02%
2024/02/21	1	191.00	1	189.54	189.50	0	13,926	0.00%
2024/02/20	8	189.94	2	189.99	190.50	6	13,945	0.04%
2024/02/19	8.1	190.41	26.3	191.22	192.50	-18.2	13,727	-0.13%
2024/02/16	1.1	181.55	1.1	181.48	182.00	0.1	13,206	0.00%
2024/02/15	11	179.41	11.2	178.21	180.50	-0.2	13,208	0.00%
2024/02/05	4	176.50	3	177.00	176.50	1	13,201	0.01%
2024/02/02	0	0.00	0.4	179.00	180.00	-0.4	13,273	0.00%
2024/02/01	1	177.00	0	0.00	177.50	1	13,239	0.01%
2024/01/31	2	177.00	1.3	176.30	176.00	0.8	13,263	0.01%
2024/01/30	24.4	178.21	22	178.20	178.00	2.4	13,303	0.02%
2024/01/29	2.3	175.96	7	176.72	178.00	-4.7	13,226	-0.04%
2024/01/26	13	171.69	11	172.00	171.50	2	13,187	0.02%
2024/01/25	4	175.13	20	174.63	175.50	-16	13,195	-0.12%
2024/01/24	9	169.61	3.2	171.29	169.50	5.9	12,861	0.05%
2024/01/23	14	173.82	12	172.92	174.50	2	12,765	0.02%
2024/01/22	10.1	173.90	4.2	172.80	175.00	6	12,782	0.05%
2024/01/19	8.2	167.71	8.6	165.45	169.50	-0.4	12,792	0.00%
2024/01/18	1	159.00	3.7	157.10	157.00	-2.7	12,858	-0.02%
2024/01/17	14	158.89	13	160.35	158.50	1	12,936	0.01%
2024/01/16	0	162.50	0.3	162.17	162.00	-0.3	13,170	0.00%
2024/01/15	1.1	159.43	1	160.50	159.50	0.1	13,188	0.00%
2024/01/12	3.1	159.18	2	159.50	159.00	1.1	13,212	0.01%
2024/01/11	12.5	160.53	11.3	161.57	160.50	1.2	13,277	0.01%
2024/01/10	12.3	162.34	11	160.86	162.50	1.3	13,469	0.01%
2024/01/09	13	162.65	12	163.25	162.50	1	13,506	0.01%
2024/01/08	6.3	161.10	4	161.00	161.00	2.3	13,686	0.02%
2024/01/05	2.3	160.79	3.2	160.13	160.00	-0.9	13,824	-0.01%
2024/01/04	16.1	164.76	19.1	167.08	164.50	-3	13,724	-0.02%
2024/01/03	3	170.33	4	169.63	170.00	-1	13,823	-0.01%
2024/01/02	2	173.00	3	173.33	173.00	-1	13,782	-0.01%
2023/12/29	0	0.00	1	176.00	176.00	-1	13,827	-0.01%
2023/12/28	3	175.83	1	175.50	175.50	2	13,892	0.01%
2023/12/26	2	176.75	4	177.38	177.50	-2	14,136	-0.01%
2023/12/25	0	0.00	1	176.00	175.00	-1	14,217	-0.01%
2023/12/22	8	176.12	2.1	178.45	175.00	5.9	14,389	0.04%
2023/12/21	0	0.00	3	179.00	179.00	-3	14,380	-0.02%
2023/12/20	6	174.42	4	175.25	173.00	2	14,324	0.01%
2023/12/19	9	174.67	8.1	175.03	174.50	0.9	14,450	0.01%
2023/12/18	16	176.69	15.4	178.69	176.00	0.6	14,520	0.00%
2023/12/15	21.5	181.54	26	180.87	182.00	-4.5	14,636	-0.03%
2023/12/14	0	0.00	18.2	179.90	180.50	-18.2	14,685	-0.12%
2023/12/13	2	176.50	3	176.17	177.00	-1	14,720	-0.01%
2023/12/12	34.5	177.49	23	176.74	176.00	11.5	15,164	0.08%
2023/12/11	15.1	177.81	26	178.19	178.00	-10.9	15,193	-0.07%
2023/12/08	5	173.79	6	173.08	174.50	-1	14,950	-0.01%
2023/12/07	0	0.00	3	168.50	168.50	-3	15,016	-0.02%
2023/12/06	4.3	171.27	2	170.00	170.00	2.3	15,083	0.01%
2023/12/05	5	172.80	1.3	171.96	171.50	3.7	15,110	0.02%
2023/12/04	16.1	177.00	18.4	174.32	177.00	-2.3	14,993	-0.02%
2023/12/01	5	175.00	6.2	177.02	176.00	-1.2	14,991	-0.01%
2023/11/30	2	175.25	1	175.50	177.00	1	14,954	0.01%
2023/11/29	9	174.56	14.2	171.89	175.00	-5.2	14,807	-0.04%
2023/11/28	4.1	170.50	3.2	170.16	170.00	0.8	14,628	0.01%
2023/11/27	6	165.00	9	164.83	164.50	-3	14,593	-0.02%
2023/11/24	3	167.01	1.2	168.74	167.00	1.8	14,773	0.01%
2023/11/23	15	168.30	12	168.33	168.00	3	15,109	0.02%
2023/11/22	3.1	170.02	10	169.00	171.00	-6.9	15,101	-0.05%
2023/11/21	8.8	168.07	3.1	168.16	168.50	5.7	15,184	0.04%
2023/11/20	2.2	160.59	0	0.00	160.00	2.2	15,423	0.01%
2023/11/17	1.1	158.99	2	158.50	159.00	-0.9	15,336	-0.01%
2023/11/16	14	154.93	14	155.18	155.00	0	15,363	0.00%
2023/11/15	5	154.80	5	155.70	154.50	0	15,352	0.00%
2023/11/14	1	153.02	2	153.00	153.00	-1	15,321	-0.01%
2023/11/13	4	155.88	1.3	155.48	156.00	2.7	15,446	0.02%
2023/11/10	21.1	151.00	22.3	150.37	151.00	-1.2	15,571	-0.01%
2023/11/09	14.1	154.43	14	152.71	154.50	0.1	15,603	0.00%
2023/11/08	3	153.68	1.2	154.58	154.50	1.8	15,739	0.01%
2023/11/07	17.1	153.65	18	154.36	153.50	-0.9	15,824	-0.01%
2023/11/06	5	157.90	4.4	157.13	158.00	0.6	16,019	0.00%
2023/11/03	9	155.22	13	152.65	155.50	-4	16,388	-0.02%
2023/11/02	5.1	149.71	5	149.90	151.00	0.1	16,370	0.00%
2023/11/01	21	144.33	23	143.80	144.50	-2	16,377	-0.01%
2023/10/31	5.2	146.14	3.1	144.08	143.00	2.1	16,639	0.01%
2023/10/30	13.1	145.66	11.2	145.88	145.50	1.9	17,143	0.01%
2023/10/27	11.1	148.05	9	149.33	147.00	2.1	17,194	0.01%
2023/10/26	7.4	149.40	10	151.05	149.00	-2.6	17,353	-0.02%
2023/10/25	23.7	158.14	13	158.27	157.00	10.7	17,380	0.06%
2023/10/24	8.2	156.36	10	154.10	157.00	-1.8	17,972	-0.01%
2023/10/23	1.2	159.19	1.1	160.55	158.50	0.1	18,580	0.00%
2023/10/20	3.2	157.30	2	159.25	161.00	1.2	19,659	0.01%
2023/10/19	5.2	159.00	3	160.00	160.00	2.2	20,246	0.01%
2023/10/18	8	160.38	8	161.75	160.00	0	20,714	0.00%
2023/10/17	20.1	166.93	18	167.42	166.50	2.1	21,177	0.01%
2023/10/16	27	164.59	46.3	164.21	164.50	-19.3	22,565	-0.09%
2023/10/13	4.3	168.92	1	169.50	169.00	3.3	23,739	0.01%
2023/10/12	2.1	171.75	0.2	171.71	171.50	1.9	24,128	0.01%
2023/10/11	12	173.88	7	173.36	171.50	5	24,906	0.02%
2023/10/06	2	171.50	1	171.50	172.50	1	25,550	0.00%
2023/10/05	1	173.51	1.1	173.53	172.50	0	25,793	0.00%
2023/10/04	2	173.50	1	173.00	174.00	1	25,809	0.00%
2023/10/03	5	176.30	3.2	177.37	175.50	1.9	25,840	0.01%
2023/10/02	25.3	178.39	10.2	178.75	178.50	15.1	26,042	0.06%
2023/09/28	8.2	173.78	8	174.38	173.50	0.2	26,337	0.00%
2023/09/27	2.1	174.00	0	0.00	173.50	2.1	26,484	0.01%
2023/09/26	2	177.50	0.2	178.00	176.00	1.8	26,457	0.01%
2023/09/25	15	178.57	15.5	178.13	178.50	-0.5	26,596	0.00%
2023/09/22	5.1	176.21	1	178.50	181.00	4.1	26,579	0.02%
2023/09/21	3	180.50	3	182.33	180.50	0	26,499	0.00%
2023/09/20	21.3	184.65	18	186.17	183.50	3.3	26,558	0.01%
2023/09/19	5.5	189.41	7	189.29	188.50	-1.5	26,571	-0.01%
2023/09/18	14	185.36	4	186.25	184.50	10	26,467	0.04%
2023/09/15	4.1	190.37	27	190.04	190.50	-22.9	26,386	-0.09%
2023/09/14	2	185.00	5	186.10	186.00	-3	26,171	-0.01%
2023/09/13	20	181.80	21	184.31	181.50	-1	26,200	0.00%
2023/09/12	3.3	181.44	5	183.60	185.00	-1.7	26,428	-0.01%
2023/09/08	8	181.31	3	182.50	181.00	5	26,828	0.02%
2023/09/07	1	185.50	0	0.00	184.50	1	27,295	0.00%
2023/09/06	2	186.75	4	185.50	187.00	-2	27,500	-0.01%
2023/09/05	2	185.25	0	0.00	186.50	2	27,786	0.01%
2023/09/04	5	184.30	6	182.50	185.00	-1	28,511	0.00%
2023/09/01	11	182.73	11	184.14	182.00	0	28,870	0.00%
2023/08/31	1	184.00	1.2	185.08	185.50	-0.2	29,026	0.00%
2023/08/30	16	184.66	11	184.73	184.00	5	29,139	0.02%
2023/08/29	5.5	182.82	22	183.41	184.00	-16.5	29,237	-0.06%
2023/08/28	10	176.65	3	177.00	176.00	7	29,112	0.02%
2023/08/25	24	181.67	37	183.69	179.50	-13	29,448	-0.04%
2023/08/24	36.5	185.64	19.5	186.09	189.00	17	29,388	0.06%
2023/08/22	16.2	174.57	17	172.94	176.00	-0.9	30,062	0.00%
2023/08/21	9	172.78	11	173.32	172.50	-2	31,063	-0.01%
2023/08/18	12.1	177.45	20	174.53	174.50	-7.9	31,230	-0.03%
2023/08/17	31	178.85	38.2	178.94	180.50	-7.2	31,514	-0.02%
2023/08/16	31.3	177.88	14	178.50	178.00	17.3	31,889	0.05%
2023/08/15	21	175.57	24.1	174.46	175.50	-3.1	31,957	-0.01%
2023/08/14	5.3	170.79	9.2	169.64	170.50	-3.9	32,426	-0.01%
2023/08/11	15	176.03	9.5	176.92	174.50	5.5	32,885	0.02%
2023/08/10	31.5	177.72	30.5	178.72	177.00	1	33,081	0.00%
2023/08/09	7.2	185.42	8.5	184.76	184.00	-1.3	33,007	0.00%
2023/08/08	8	178.31	24	179.06	178.50	-16	32,919	-0.05%
2023/08/07	23.5	180.48	22	178.48	182.00	1.5	33,012	0.00%
2023/08/04	20	177.33	28	175.89	177.50	-8	33,076	-0.02%
2023/08/02	24	182.04	24	183.08	180.00	0	33,196	0.00%
2023/08/01	9	185.67	8	185.19	186.00	1	33,560	0.00%
2023/07/31	29.2	185.31	21.2	186.47	184.50	8	33,969	0.02%
2023/07/28	18	190.47	14.1	189.90	191.00	3.9	33,919	0.01%
2023/07/27	19.6	191.55	9.2	191.12	190.50	10.4	33,959	0.03%
2023/07/26	31	198.31	35.8	200.69	197.50	-4.8	33,805	-0.01%
2023/07/25	62.4	199.61	57.8	201.23	195.50	4.6	33,790	0.01%
2023/07/24	20.6	198.22	22.8	198.53	199.50	-2.2	32,927	-0.01%
2023/07/21	34.2	191.02	12.5	190.83	190.50	21.8	32,768	0.07%
2023/07/20	50.3	199.12	23	200.26	196.50	27.3	32,526	0.08%
2023/07/19	36.5	203.35	36.1	201.34	203.00	0.5	32,017	0.00%
2023/07/18	35.3	191.34	46.2	193.87	200.00	-10.9	30,787	-0.04%
2023/07/17	29	183.86	10	184.75	182.00	19	29,625	0.06%
2023/07/14	9	185.83	17.2	185.16	187.00	-8.2	29,371	-0.03%
2023/07/13	12.6	171.70	21.6	172.83	175.50	-9	28,676	-0.03%
2023/07/12	21.5	170.37	2	171.00	171.00	19.5	27,913	0.07%
2023/07/10	4	168.88	0.2	168.50	167.00	3.8	27,827	0.01%
2023/07/07	20.2	169.26	12	167.92	170.00	8.2	27,843	0.03%
2023/07/06	21.3	170.34	25	172.16	169.00	-3.7	27,676	-0.01%
2023/07/05	5.1	177.91	6.2	181.32	178.00	-1.2	27,240	0.00%
2023/07/04	5	177.80	7.2	178.83	180.00	-2.2	27,075	-0.01%
2023/07/03	7.4	178.43	3.2	179.30	179.50	4.2	27,204	0.02%
2023/06/30	1	176.00	2	174.25	176.00	-1	27,500	0.00%
2023/06/29	3.7	174.81	0.8	176.00	174.00	2.9	28,041	0.01%
2023/06/28	16	174.47	15	173.90	173.00	1	28,063	0.00%
2023/06/27	11	176.64	18	177.58	177.00	-7	28,482	-0.02%
2023/06/26	12	180.58	12	180.42	180.00	0	28,569	0.00%
2023/06/21	21	186.98	17	186.91	187.00	4	29,175	0.01%
2023/06/20	26.1	187.39	27	185.13	188.50	-1	29,637	0.00%
2023/06/19	21	186.14	16	186.63	185.50	5	29,823	0.02%
2023/06/16	5	185.90	14	186.39	189.50	-9	30,056	-0.03%
2023/06/15	3	183.50	2.4	184.89	186.50	0.6	29,855	0.00%
2023/06/14	2	178.75	6	180.33	180.50	-4	29,629	-0.01%
2023/06/13	6	178.42	6.2	178.98	180.00	-0.2	29,512	0.00%
2023/06/12	4	172.50	24	172.77	172.50	-20	29,054	-0.07%
2023/06/09	13	169.42	22.1	169.41	171.50	-9.1	28,957	-0.03%
2023/06/08	42.4	169.10	52	168.50	167.00	-9.6	28,788	-0.03%
2023/06/07	20	175.97	19.2	174.04	176.00	0.8	28,229	0.00%
2023/06/06	9.1	177.58	31	177.45	177.00	-21.9	28,025	-0.08%
2023/06/05	5	181.29	5	181.00	181.00	0	28,021	0.00%
2023/06/02	20	182.63	13.4	182.72	182.00	6.6	27,967	0.02%
2023/06/01	4	180.00	4	181.13	181.00	0	27,935	0.00%
2023/05/31	24.1	180.07	12	179.75	180.50	12.1	28,316	0.04%
2023/05/30	8	179.75	6.5	179.99	180.00	1.5	28,128	0.01%
2023/05/29	43.1	182.39	11	181.77	182.50	32.1	28,229	0.11%
2023/05/26	30.1	185.90	28.3	187.30	185.50	1.8	28,279	0.01%
2023/05/25	13.6	178.27	45.4	177.91	180.50	-31.8	27,771	-0.11%
2023/05/24	16.6	166.57	15.2	165.85	167.50	1.5	26,934	0.01%
2023/05/23	1	167.00	5	165.90	167.00	-4	26,869	-0.01%
2023/05/22	39.2	161.73	19	161.95	161.00	20.2	26,560	0.08%
2023/05/19	5.1	168.89	18.1	168.61	170.00	-13	26,206	-0.05%
2023/05/18	12	168.21	24	169.08	167.50	-12	26,351	-0.05%
2023/05/17	11	164.73	17.1	164.36	165.00	-6.1	26,099	-0.02%
2023/05/16	2.1	160.05	11	160.82	161.00	-8.9	25,638	-0.03%
2023/05/15	29	157.45	13	157.46	156.00	16	25,354	0.06%
2023/05/12	11	159.55	14.1	155.75	160.00	-3.1	25,345	-0.01%
2023/05/11	31	157.23	43	157.14	156.00	-12	25,166	-0.05%
2023/05/10	37	157.97	27.1	156.38	158.00	9.9	25,089	0.04%
2023/05/09	46.2	160.28	31	158.52	160.50	15.2	25,096	0.06%
2023/05/08	4.2	160.49	22.7	159.77	161.00	-18.5	25,088	-0.07%
2023/05/05	11	151.27	9.2	150.84	152.50	1.8	24,541	0.01%
2023/05/04	9.1	148.04	14.4	147.33	148.50	-5.3	24,440	-0.02%
2023/05/03	1.2	146.17	5.1	146.08	147.00	-3.9	24,546	-0.02%
2023/05/02	15	144.97	12	144.92	143.50	3	24,416	0.01%
2023/04/28	8	143.75	94.3	142.57	145.00	-86.3	24,457	-0.35%
2023/04/27	79	136.92	2	137.00	136.50	77	23,763	0.32%
2023/04/26	5	137.20	4.2	138.76	139.00	0.8	23,835	0.00%
2023/04/25	39	135.55	41	138.45	135.00	-2	23,701	-0.01%
2023/04/24	1.1	137.12	8.2	139.17	139.50	-7.2	23,545	-0.03%
2023/04/21	13.3	136.82	13	136.69	136.50	0.3	23,472	0.00%
2023/04/20	1	135.51	7.1	134.87	135.50	-6.1	23,368	-0.03%
2023/04/19	9	133.39	3	134.17	132.50	6	23,543	0.03%
2023/04/18	21.1	136.95	10	137.50	136.50	11.1	23,617	0.05%
2023/04/17	3.1	138.67	6	138.50	139.00	-3	23,761	-0.01%
2023/04/14	13	139.42	11	139.45	139.00	2	23,949	0.01%
2023/04/13	2.2	140.77	36	140.24	139.50	-33.9	23,954	-0.14%
2023/04/12	19	142.71	3	141.67	142.00	16	23,932	0.07%
2023/04/11	10.3	143.54	10	145.25	143.00	0.3	23,978	0.00%
2023/04/10	5	144.50	6.7	143.46	144.50	-1.7	24,062	-0.01%
2023/04/07	2	144.75	1	144.50	144.50	1	24,146	0.00%
2023/04/06	16	143.84	5	143.80	144.00	11	24,192	0.05%
2023/03/31	20	148.50	25	148.36	147.50	-5	24,432	-0.02%
2023/03/30	7.1	145.37	23	146.54	147.50	-16	24,442	-0.07%
2023/03/29	9	140.56	2	140.50	140.50	7	24,829	0.03%
2023/03/28	30	142.45	16	140.09	138.50	14	25,628	0.05%
2023/03/27	5	146.50	14	145.93	145.50	-9	25,225	-0.04%
2023/03/24	24.3	148.39	32	148.91	148.00	-7.7	25,244	-0.03%
2023/03/23	13	142.66	27.5	144.21	146.00	-14.4	24,511	-0.06%
2023/03/22	26	140.83	26	141.19	140.00	0	24,185	0.00%
2023/03/21	7	138.36	28.1	138.22	138.50	-21.1	24,170	-0.09%
2023/03/20	2	134.00	2.1	135.02	135.50	-0.1	23,881	0.00%
2023/03/17	1	132.50	15	132.77	134.00	-14	24,105	-0.06%
2023/03/16	23	129.98	18	129.94	129.50	5	24,434	0.02%
2023/03/15	0	132.00	15	132.50	131.00	-15	25,342	-0.06%
2023/03/14	36	130.85	25	131.06	130.50	11	25,725	0.04%
2023/03/13	4	130.50	17	133.21	133.50	-13	26,381	-0.05%
2023/03/10	46.1	132.17	55	133.32	131.50	-8.9	26,488	-0.03%
2023/03/09	18	136.44	13	136.27	136.00	5	27,683	0.02%
2023/03/08	12	137.29	7	135.64	137.00	5	27,666	0.02%
2023/03/07	13	136.42	6	135.67	136.50	7	27,869	0.03%
2023/03/06	0	0.00	16	138.50	138.50	-16	27,852	-0.06%
2023/03/03	22	136.50	47	137.02	136.50	-25	28,013	-0.09%
2023/03/02	11	130.64	12.1	132.64	134.00	-1.1	27,673	0.00%
2023/03/01	5	127.50	15	130.80	131.50	-10	27,695	-0.04%
2023/02/24	66.1	129.33	28	129.48	128.00	38.1	27,536	0.14%
2023/02/23	2.1	134.02	9	133.94	134.00	-6.9	27,064	-0.03%
2023/02/22	44	133.86	22.1	133.96	133.50	21.9	27,349	0.08%
2023/02/21	17	136.82	8	135.50	137.50	9	27,513	0.03%
2023/02/20	1	138.00	11	137.41	136.50	-10	27,910	-0.04%
2023/02/17	59	136.41	7.2	136.57	136.00	51.9	28,466	0.18%
2023/02/16	28.3	138.03	31	138.32	138.50	-2.7	29,275	-0.01%
2023/02/15	1.2	136.00	18	134.50	137.50	-16.8	30,468	-0.06%
2023/02/14	4	131.25	0	0.00	131.50	4	30,890	0.01%
2023/02/13	12	128.50	9	128.61	128.50	3	32,245	0.01%
2023/02/10	22.3	129.51	19	129.50	129.00	3.3	33,137	0.01%
2023/02/09	1	132.00	0	0.00	132.50	1	33,431	0.00%
2023/02/08	17	131.12	17	130.91	131.50	0	33,774	0.00%
2023/02/07	7.3	129.97	3	130.17	130.00	4.3	33,943	0.01%
2023/02/06	32	130.25	19	130.34	129.00	13	34,204	0.04%
2023/02/03	23	139.61	16	138.91	137.00	7	34,062	0.02%
2023/02/02	38.1	142.13	25.4	142.10	143.50	12.7	34,277	0.04%
2023/02/01	3	140.67	10	140.75	141.50	-7	34,457	-0.02%
2023/01/31	1	137.00	9	136.72	136.50	-8	34,564	-0.02%
2023/01/30	7	132.65	28	133.71	136.00	-21	35,279	-0.06%
2023/01/17	13	126.81	9	126.33	127.00	4	35,331	0.01%
2023/01/16	21	128.31	24.1	129.88	128.00	-3.1	36,209	-0.01%
2023/01/13	10	126.30	12	127.71	126.00	-2	36,404	-0.01%
2023/01/12	20	126.10	14	126.54	125.00	6	36,934	0.02%
2023/01/11	5	127.60	12	127.67	128.00	-7	37,413	-0.02%
2023/01/10	7	126.21	6	125.83	126.50	1	37,953	0.00%
2023/01/09	22	127.36	25	125.94	127.50	-3	38,592	-0.01%
2023/01/06	24	121.88	51	122.53	123.00	-27	38,463	-0.07%
2023/01/05	24.1	119.06	9	119.83	119.00	15.1	38,437	0.04%
2023/01/04	22	119.23	9	119.06	120.00	13	38,524	0.03%
2023/01/03	3	121.67	13	121.69	122.00	-10	38,642	-0.03%
2022/12/30	61	121.14	58	121.27	120.00	3	38,893	0.01%
2022/12/29	7.1	120.86	10	121.50	121.50	-2.9	38,945	-0.01%
2022/12/28	17	120.29	17	120.85	120.00	0	39,277	0.00%
2022/12/27	19	122.63	24	123.52	122.50	-5	39,633	-0.01%
2022/12/26	30.1	122.70	22	122.41	123.00	8.1	39,842	0.02%
2022/12/23	25.2	123.12	35	123.03	125.00	-9.8	40,196	-0.02%
2022/12/22	36	121.96	9	122.44	122.00	27	40,091	0.07%
2022/12/21	37.3	122.71	34	122.35	120.50	3.3	40,102	0.01%
2022/12/20	33	129.12	14	130.18	126.50	19	39,454	0.05%
2022/12/19	24	140.52	33	140.71	140.50	-9	38,921	-0.02%
2022/12/16	29	142.62	20	143.35	142.00	9	38,881	0.02%
2022/12/15	3	148.33	8	148.38	149.00	-5	38,834	-0.01%
2022/12/14	11.1	146.23	2	146.75	147.50	9.1	38,939	0.02%
2022/12/13	18.2	146.64	15	148.93	146.00	3.2	39,001	0.01%
2022/12/12	6	149.25	6	149.58	150.00	0	38,827	0.00%
2022/12/09	24	149.48	36.3	149.61	149.50	-12.3	39,005	-0.03%
2022/12/08	28.1	149.16	26	148.44	149.50	2.1	38,854	0.01%
2022/12/07	44.2	153.44	33	155.08	150.00	11.2	38,833	0.03%
2022/12/06	6.1	165.42	2	166.00	163.00	4.1	38,234	0.01%
2022/12/05	11	166.18	32	166.61	166.00	-21	38,054	-0.06%
2022/12/02	5	160.60	8	159.63	160.50	-3	37,559	-0.01%
2022/12/01	54.2	161.52	44.2	162.85	159.50	10	37,807	0.03%
2022/11/30	3	153.00	12	154.67	155.50	-9	36,551	-0.02%
2022/11/29	36	151.68	28	152.04	151.00	8	36,655	0.02%
2022/11/25	18.2	158.21	19	158.03	156.50	-0.8	37,569	0.00%
2022/11/24	16	156.38	5	156.70	157.50	11	37,308	0.03%
2022/11/23	31	154.77	16	154.97	153.50	15	37,153	0.04%
2022/11/22	22	156.20	26	156.58	156.00	-4	37,179	-0.01%
2022/11/21	1	155.50	7	156.57	157.00	-6	37,057	-0.02%
2022/11/18	27	154.98	24	157.50	154.00	3	36,990	0.01%
2022/11/17	30	159.52	63.5	161.17	158.50	-33.5	36,745	-0.09%
2022/11/16	7	159.71	9	160.39	161.50	-2	36,811	-0.01%
2022/11/15	20	160.15	64	159.98	161.00	-44	36,767	-0.12%
2022/11/14	66	159.61	25.1	159.97	158.50	40.9	36,487	0.11%
2022/11/11	76	159.86	18	159.89	158.00	58	35,903	0.16%
2022/11/10	9.1	144.01	13	145.27	147.00	-3.9	34,562	-0.01%
2022/11/09	17.2	140.71	83	140.66	145.00	-65.8	34,019	-0.19%
2022/11/08	14	133.50	31	133.60	133.00	-17	33,249	-0.05%
2022/11/07	44	128.72	13	128.96	128.00	31	32,763	0.09%
2022/11/04	12	126.63	14	127.07	129.00	-2	32,663	-0.01%
2022/11/03	9	126.17	5	126.30	127.50	4	32,429	0.01%
2022/11/02	8	127.38	15	127.27	127.50	-7	32,426	-0.02%
2022/11/01	11.3	124.42	74.1	124.51	125.00	-62.8	32,127	-0.20%
2022/10/31	88	125.42	73	125.32	124.50	15	32,406	0.05%
2022/10/28	65	123.24	10	122.40	122.50	55	32,386	0.17%
2022/10/27	61	120.80	45	120.19	120.50	16	32,343	0.05%
2022/10/26	56	119.09	50	118.38	118.50	6	32,566	0.02%
2022/10/25	31	122.05	31	121.44	121.50	0	32,418	0.00%
2022/10/24	27.1	125.79	12	124.38	122.00	15.1	32,909	0.05%
2022/10/21	11	117.09	18	118.78	116.50	-7	33,140	-0.02%
2022/10/20	84	117.36	68.1	116.88	116.50	15.9	33,587	0.05%
2022/10/19	27	123.26	34	123.56	122.50	-7	33,184	-0.02%
2022/10/18	27.1	121.17	25.1	120.92	121.00	2	32,816	0.01%
2022/10/17	27	117.15	39.2	115.81	119.50	-12.2	32,568	-0.04%
2022/10/14	3.1	116.65	17.1	116.56	118.00	-14	32,329	-0.04%
2022/10/13	14	109.25	32	109.94	107.50	-18	32,698	-0.06%
2022/10/12	14	112.86	12	112.04	113.00	2	32,790	0.01%
2022/10/11	33.1	112.87	25	113.16	112.00	8.1	32,949	0.02%
2022/10/07	44.2	120.61	19	121.50	120.00	25.2	33,045	0.08%
2022/10/06	8	123.13	9	123.06	123.50	-1	33,041	0.00%
2022/10/05	16.3	122.66	12	122.67	121.50	4.3	33,122	0.01%
2022/10/04	20	120.93	33	122.12	122.50	-13	32,909	-0.04%
2022/10/03	21	115.71	21	116.74	117.50	0	32,733	0.00%
2022/09/30	4	112.50	80	113.08	117.50	-76	33,043	-0.23%
2022/09/29	104	114.01	31	114.82	113.00	73	33,152	0.22%	大買/
2022/09/28	49	118.28	44	117.17	115.00	5	33,183	0.02%
2022/09/27	24	119.71	13	120.96	123.50	11	33,283	0.03%
2022/09/26	15	118.50	14	118.86	118.00	1	33,442	0.00%
2022/09/23	8	123.44	5	123.20	123.00	3	33,728	0.01%
2022/09/22	3	123.33	3	125.00	124.00	0	33,827	0.00%
2022/09/21	9	127.89	7	128.00	127.50	2	33,785	0.01%
2022/09/20	20	129.35	18	129.69	129.00	2	34,024	0.01%
2022/09/19	7	132.36	16	130.84	131.50	-9	34,086	-0.03%
2022/09/16	9	130.89	10	132.25	130.00	-1	34,195	0.00%
2022/09/15	15	133.20	13	135.69	133.00	2	34,302	0.01%
2022/09/14	41	134.77	38	134.32	135.50	3	34,700	0.01%
2022/09/13	15	139.43	10	140.50	139.00	5	34,961	0.01%
2022/09/12	7	142.57	12.5	143.06	142.50	-5.5	35,100	-0.02%
2022/09/08	10	139.15	2	138.50	139.50	8	36,276	0.02%
2022/09/07	35	135.81	32.1	136.40	139.00	3	37,968	0.01%
2022/09/06	10	139.05	11	139.82	139.00	-1	38,164	0.00%
2022/09/05	14	139.00	19	140.18	138.00	-5	38,203	-0.01%
2022/09/02	81.5	139.07	44	139.36	138.50	37.5	38,114	0.10%
2022/09/01	41	141.17	98	141.17	138.00	-57	37,632	-0.15%
2022/08/31	12	150.71	8	151.88	151.50	4	36,962	0.01%
2022/08/30	24	152.42	6.1	152.50	153.00	18	37,023	0.05%
2022/08/29	14	150.14	7	151.14	151.50	7	37,115	0.02%
2022/08/26	2	157.25	13	157.23	156.50	-11	36,956	-0.03%
2022/08/25	8	155.50	10	155.20	154.50	-2	37,138	-0.01%
2022/08/24	19	152.79	33.1	154.33	154.50	-14.1	37,485	-0.04%
2022/08/23	27.1	157.29	28	156.77	154.50	-0.9	37,409	0.00%
2022/08/22	47	165.39	70	164.79	163.50	-23	37,361	-0.06%
2022/08/19	11	161.36	18	162.39	163.50	-7	37,206	-0.02%
2022/08/18	26.1	156.68	41	157.56	160.00	-14.9	37,362	-0.04%
2022/08/17	13	160.31	2	159.50	159.00	11	37,299	0.03%
2022/08/16	10	162.15	18.1	162.61	162.50	-8	37,334	-0.02%
2022/08/15	45	162.88	56.1	163.69	163.50	-11.1	37,170	-0.03%
2022/08/12	9	157.28	51	156.31	158.00	-42	36,528	-0.11%
2022/08/11	11	153.27	18	154.47	152.50	-7	36,305	-0.02%
2022/08/10	48	151.47	7	151.36	150.00	41	36,250	0.11%
2022/08/09	28	154.00	24	153.56	154.00	4	36,220	0.01%
2022/08/08	25	150.10	19	150.42	153.00	6	36,151	0.02%
2022/08/05	56	151.12	23	151.85	150.50	33	36,140	0.09%
2022/08/04	27	146.13	17	145.15	146.00	10	35,785	0.03%
2022/08/03	45.4	147.20	36	147.01	147.50	9.4	35,343	0.03%
2022/08/02	42.1	148.95	51	149.29	148.00	-8.9	35,063	-0.03%
2022/08/01	65	155.03	53	153.94	155.00	12	34,607	0.03%
2022/07/29	56.8	159.05	39	158.81	158.50	17.8	34,030	0.05%
2022/07/28	48.2	168.11	43	167.23	162.00	5.2	33,366	0.02%
2022/07/27	41.5	175.72	29	174.59	179.50	12.5	32,397	0.04%
2022/07/26	22	169.82	24	169.98	170.00	-2	31,648	-0.01%
2022/07/25	42.2	176.05	35	175.17	176.00	7.2	31,695	0.02%
2022/07/22	13	177.84	16	177.19	177.00	-3	32,085	-0.01%
2022/07/21	32	175.00	34	175.76	177.50	-2	32,633	-0.01%
2022/07/20	17.1	169.12	15	169.93	170.50	2.1	32,356	0.01%
2022/07/19	19.3	165.96	8	163.94	164.00	11.3	31,985	0.04%
2022/07/18	10	161.90	3	161.33	163.50	7	31,886	0.02%
2022/07/15	20	156.10	8	156.00	156.50	12	31,603	0.04%
2022/07/14	3	149.86	22	153.23	153.50	-19	31,402	-0.06%
2022/07/13	1	153.00	15.1	157.53	149.50	-14.1	31,220	-0.05%
2022/07/12	9	151.83	6	148.92	148.50	3	31,142	0.01%
2022/07/11	19	157.16	9	156.83	153.00	10	31,094	0.03%
2022/07/08	19	159.50	17.4	157.91	157.50	1.7	30,828	0.01%
2022/07/07	10.1	155.57	16	155.25	156.50	-5.9	30,399	-0.02%
2022/07/06	10.1	149.29	11	151.45	147.50	-1	30,012	0.00%
2022/07/05	25	153.14	24.1	154.48	153.50	0.9	29,996	0.00%
2022/07/04	20	149.65	15	149.07	149.00	5	29,582	0.02%
2022/07/01	25	150.12	28	150.59	146.00	-3	29,430	-0.01%
2022/06/30	8	158.00	10.3	159.01	158.50	-2.3	29,122	-0.01%
2022/06/29	12	161.13	16	160.66	162.50	-4	29,127	-0.01%
2022/06/28	19.1	159.89	132	162.05	161.00	-112.9	29,070	-0.39%	大賣/鉅額交易
2022/06/27	75	166.10	3	168.00	167.50	72	29,029	0.25%
2022/06/24	85.1	163.25	28	161.11	160.50	57.1	28,920	0.20%
2022/06/23	34.2	158.43	34	159.46	159.00	0.2	28,778	0.00%
2022/06/22	13	160.19	12	161.96	158.00	1	28,839	0.00%
2022/06/21	12	165.58	16	165.41	169.50	-4	28,464	-0.01%
2022/06/20	21	161.19	19.1	162.33	157.50	1.9	28,086	0.01%
2022/06/17	74.4	162.04	90	164.44	166.00	-15.6	27,775	-0.06%
2022/06/16	53.2	173.57	36	176.15	165.50	17.2	26,598	0.06%
2022/06/15	28.5	188.68	22.4	190.41	183.00	6.1	24,896	0.02%
2022/06/14	7	201.07	7	198.93	201.50	0	24,619	0.00%
2022/06/13	1.3	200.23	0	0.00	200.00	1.3	24,809	0.01%
2022/06/10	10	204.00	11	206.59	206.50	-1	25,100	0.00%
2022/06/09	4	207.00	5	208.90	206.50	-1	25,540	0.00%
2022/06/08	6	203.67	18	204.44	204.50	-12	25,585	-0.05%
2022/06/07	4	200.38	4	200.63	200.00	0	25,898	0.00%
2022/06/06	26	204.33	18	205.17	203.50	8	26,165	0.03%
2022/06/02	27	203.37	17	203.26	203.50	10	26,590	0.04%
2022/06/01	13.1	206.89	7	206.21	205.50	6.1	26,890	0.02%
2022/05/31	13	214.27	15.2	215.59	215.50	-2.2	26,755	-0.01%
2022/05/30	15.1	212.70	39.2	213.28	213.00	-24.1	26,804	-0.09%
2022/05/27	26	204.62	23	202.91	201.50	3	26,707	0.01%
2022/05/26	39.2	202.39	33.2	210.43	201.50	6	27,153	0.02%
2022/05/25	89.1	210.65	88	207.57	213.00	1.1	27,629	0.00%
2022/05/24	23.3	207.60	4	208.63	204.00	19.3	28,654	0.07%
2022/05/23	38	217.67	40.2	217.19	216.00	-2.2	28,816	-0.01%
2022/05/20	10	218.50	13	220.04	217.00	-3	29,177	-0.01%
2022/05/19	17.2	218.28	48	215.92	219.00	-30.8	29,942	-0.10%
2022/05/18	32	222.58	33.1	224.90	222.50	-1.1	30,060	0.00%
2022/05/17	52	218.88	21	218.40	219.50	31	30,272	0.10%
2022/05/16	32.2	218.53	76	218.40	214.50	-43.8	30,309	-0.14%
2022/05/13	30	213.77	16	214.50	215.00	14	30,139	0.05%
2022/05/12	41	212.39	23	210.67	208.50	18	30,285	0.06%
2022/05/11	32	213.73	9	213.39	212.00	23	30,484	0.08%
2022/05/10	18.1	210.18	20	211.83	216.50	-1.9	30,940	-0.01%
2022/05/09	19	213.26	21	212.07	211.00	-2	30,922	-0.01%
2022/05/06	17.1	208.56	12	210.17	208.00	5.1	30,785	0.02%
2022/05/05	59.1	220.57	51.2	224.41	218.00	7.9	30,673	0.03%
2022/05/04	10.2	218.96	11	218.50	217.50	-0.8	30,545	0.00%
2022/05/03	20	213.65	20	213.88	213.50	0	30,705	0.00%
2022/04/29	31	211.37	34	212.46	213.00	-3	31,125	-0.01%
2022/04/28	44	207.27	43.1	211.52	205.50	0.9	30,759	0.00%
2022/04/27	42.5	202.72	51.1	201.35	216.50	-8.6	30,313	-0.03%
2022/04/26	22.2	199.93	19	200.08	199.50	3.2	29,572	0.01%
2022/04/25	6	202.17	12	202.38	202.00	-6	29,559	-0.02%
2022/04/22	13.4	210.70	31	210.95	210.00	-17.6	29,503	-0.06%
2022/04/21	28	219.61	30	216.57	220.00	-2	29,467	-0.01%
2022/04/20	37	218.84	14	217.79	220.00	23	29,621	0.08%
2022/04/19	15	210.87	16	210.34	210.50	-1	29,648	0.00%
2022/04/18	8.5	206.88	8	207.00	206.50	0.5	29,942	0.00%
2022/04/15	10.7	206.71	35	210.39	205.00	-24.3	30,175	-0.08%
2022/04/14	33	219.12	7	218.50	217.50	26	30,373	0.09%
2022/04/13	3	216.33	4	218.25	216.50	-1	30,535	0.00%
2022/04/12	5.4	218.52	4	215.25	215.00	1.4	30,631	0.00%
2022/04/11	18	218.23	11	216.91	213.50	7	30,835	0.02%
2022/04/08	6	229.17	4	230.13	231.00	2	30,643	0.01%
2022/04/07	31.1	228.38	28	228.63	227.00	3.1	30,609	0.01%
2022/04/06	14	232.14	11	232.91	230.50	3	30,340	0.01%
2022/04/01	18	243.72	20	243.18	243.50	-2	30,397	-0.01%
2022/03/31	2.1	248.71	4	248.13	249.00	-1.9	30,462	-0.01%
2022/03/30	12.1	249.95	61.6	248.77	248.50	-49.5	31,026	-0.16%
2022/03/29	42.1	245.29	42	245.06	244.00	0.1	30,997	0.00%
2022/03/28	19	241.32	13	240.85	241.00	6	30,908	0.02%
2022/03/25	75	244.07	105	240.29	246.00	-30	30,920	-0.10%	大賣/
2022/03/24	32.6	237.06	9	238.33	238.50	23.6	31,276	0.08%
2022/03/23	64	238.93	20	238.40	239.00	44	31,287	0.14%
2022/03/22	33	229.74	28	227.80	232.00	5	31,155	0.02%
2022/03/21	13.2	226.28	72.1	226.68	226.00	-58.9	31,103	-0.19%
2022/03/18	18.6	219.64	6	219.75	219.50	12.6	31,121	0.04%
2022/03/17	84.1	224.33	44.2	223.37	225.50	39.9	31,208	0.13%
2022/03/16	41.1	213.72	42	220.71	212.50	-0.9	31,179	0.00%
2022/03/15	53	217.97	42.3	220.85	217.50	10.8	31,113	0.03%
2022/03/14	26.4	224.72	29.4	224.93	225.00	-3	31,009	-0.01%
2022/03/11	22	236.23	18.5	237.01	235.50	3.5	30,728	0.01%
2022/03/10	42	240.14	54	238.60	241.00	-12	30,780	-0.04%
2022/03/09	14.4	223.55	11	224.14	227.00	3.4	30,999	0.01%
2022/03/08	25	223.80	32	222.17	216.00	-7	30,961	-0.02%
2022/03/07	31.2	227.06	23.3	224.86	222.00	7.8	31,407	0.02%
2022/03/04	16.3	248.80	18	248.89	245.00	-1.7	31,477	-0.01%
2022/03/03	33.1	248.03	35.5	250.97	246.00	-2.4	31,984	-0.01%
2022/03/02	19.2	248.23	25.1	246.72	250.00	-5.9	32,633	-0.02%
2022/03/01	29	252.47	34	251.19	246.50	-5	32,721	-0.02%
2022/02/25	83.1	256.81	69	256.64	254.00	14.1	32,163	0.04%
2022/02/24	111.6	244.65	148.2	243.43	243.00	-36.6	31,324	-0.12%	大買/大賣/
2022/02/23	48	239.07	25	237.14	240.50	23	30,098	0.08%
2022/02/21	17	238.76	22	239.16	237.50	-5	29,981	-0.02%
2022/02/18	32.3	239.24	57.2	243.79	242.00	-24.9	29,739	-0.08%
2022/02/17	48	236.46	16	234.54	234.50	32	29,288	0.11%
2022/02/16	46.4	233.55	58	231.92	233.50	-11.6	29,726	-0.04%
2022/02/15	17.2	223.52	10	224.65	222.50	7.2	29,955	0.02%
2022/02/14	15.1	217.43	69	218.13	217.50	-54	30,312	-0.18%
2022/02/11	20	221.40	17	223.29	222.00	3	30,787	0.01%
2022/02/10	102	218.32	46	222.17	217.50	56	31,135	0.18%	大買/
2022/02/09	50.6	210.35	55	212.05	221.50	-4.4	31,084	-0.01%
2022/02/08	18	206.33	14	204.39	205.50	4	31,235	0.01%
2022/02/07	9	201.94	8	201.38	203.00	1	31,609	0.00%
2022/01/26	4	200.50	6	201.25	200.00	-2	32,474	-0.01%
2022/01/25	8	201.31	12	200.54	200.50	-4	33,702	-0.01%
2022/01/24	23.3	202.28	18	202.72	207.00	5.3	34,432	0.02%
2022/01/21	45	207.18	34	207.99	201.00	11	35,464	0.03%
2022/01/20	0	0.00	3	220.00	222.00	-3	36,943	-0.01%
2022/01/19	19	215.71	16	213.97	215.50	3	37,518	0.01%
2022/01/18	7	223.86	7	224.07	222.00	0	38,503	0.00%
2022/01/17	29	221.69	25	223.14	221.50	4	39,119	0.01%
2022/01/14	13	219.92	5	215.30	220.00	8	39,465	0.02%
2022/01/13	12.5	218.08	8.2	218.06	218.00	4.3	39,962	0.01%
2022/01/12	14.5	215.64	22	214.61	216.00	-7.5	41,611	-0.02%
2022/01/11	10	210.10	17	208.82	208.50	-7	42,418	-0.02%
2022/01/10	18	209.92	21	210.29	209.50	-3	42,602	-0.01%
2022/01/07	15	217.20	23.5	216.10	217.50	-8.5	42,644	-0.02%
2022/01/06	25	223.22	19.1	223.54	221.00	5.9	42,499	0.01%
2022/01/05	16.5	231.61	48	236.22	230.00	-31.5	42,443	-0.07%
2022/01/04	71	234.75	29	235.36	237.00	42	42,333	0.10%
2022/01/03	17.1	236.46	16	234.97	231.00	1.1	42,224	0.00%
2021/12/30	5	230.80	9	231.61	231.00	-4	42,145	-0.01%
2021/12/29	17	235.62	34	235.13	233.00	-17	42,103	-0.04%
2021/12/28	13	237.69	13	239.42	239.00	0	42,363	0.00%
2021/12/27	32	239.84	33	239.95	236.00	-1	42,571	0.00%
2021/12/24	23	238.87	18	239.92	239.00	5	42,333	0.01%
2021/12/23	72	236.53	66	234.08	240.00	6	42,380	0.01%
2021/12/22	17	227.26	54.1	225.77	227.50	-37.1	41,890	-0.09%
2021/12/21	46	219.78	14	221.04	222.50	32	41,888	0.08%
2021/12/20	23.5	220.43	14.1	219.36	218.00	9.4	42,008	0.02%
2021/12/17	20	222.83	89	226.39	222.00	-69	41,913	-0.16%
2021/12/16	50	224.51	25	222.70	225.00	25	41,271	0.06%
2021/12/15	47	222.28	19	220.71	221.50	28	41,202	0.07%
2021/12/14	18	217.89	22.1	216.30	216.00	-4.1	41,149	-0.01%
2021/12/13	36.5	223.32	81	225.53	220.50	-44.5	41,250	-0.11%
2021/12/10	70.2	223.41	24	219.48	224.50	46.2	41,011	0.11%
2021/12/09	23.6	221.35	22	221.30	218.00	1.6	40,704	0.00%
2021/12/08	20	222.78	17	222.44	221.00	3	40,307	0.01%
2021/12/07	24	220.50	11.1	219.41	216.50	12.9	40,093	0.03%
2021/12/06	30	218.08	30	218.85	219.00	0	39,898	0.00%
2021/12/03	13	215.54	49	215.83	217.50	-36	40,230	-0.09%
2021/12/02	80.3	221.90	93	217.19	213.00	-12.7	40,435	-0.03%
2021/12/01	23.1	223.39	16.1	222.60	223.50	7	40,183	0.02%
2021/11/30	53.2	224.00	46	223.99	228.00	7.2	40,365	0.02%
2021/11/29	24.2	208.90	20	210.48	213.00	4.2	39,603	0.01%
2021/11/26	46	207.99	76	208.91	207.50	-30	39,141	-0.08%
2021/11/25	93	208.15	32.2	206.94	210.50	60.8	38,392	0.16%
2021/11/24	16	199.53	7	199.07	198.50	9	37,769	0.02%
2021/11/23	4	196.75	4	196.50	197.00	0	37,719	0.00%
2021/11/22	3	193.17	9.2	192.58	196.00	-6.2	37,712	-0.02%
2021/11/19	4	195.38	21	195.57	195.50	-17	37,944	-0.04%
2021/11/18	34	192.29	55	191.83	192.50	-21	37,931	-0.06%
2021/11/17	4	198.00	5	196.30	198.00	-1	37,752	0.00%
2021/11/16	19.2	194.90	20.6	194.22	195.00	-1.4	37,770	0.00%
2021/11/15	49	199.39	42	198.79	196.00	7	37,550	0.02%
2021/11/12	41	199.02	38.1	200.02	202.00	2.9	37,218	0.01%
2021/11/11	26.1	197.11	88	199.24	195.00	-61.9	36,710	-0.17%
2021/11/10	75	198.67	24.2	198.02	199.50	50.9	36,293	0.14%
2021/11/09	32	195.50	29	195.33	192.50	3	36,056	0.01%
2021/11/08	32	189.63	28	190.00	190.00	4	35,453	0.01%
2021/11/05	81	193.23	71.1	193.48	195.00	9.9	35,339	0.03%
2021/11/04	17.8	192.67	33	192.30	190.00	-15.2	34,840	-0.04%
2021/11/03	58	188.84	51.1	189.05	187.50	6.9	34,226	0.02%
2021/11/02	99	194.31	102.2	194.41	196.00	-3.2	33,303	-0.01%	大賣/
2021/11/01	55.2	193.90	51	193.47	189.00	4.2	32,188	0.01%
2021/10/29	55.2	183.68	56	184.99	190.00	-0.9	31,402	0.00%
2021/10/28	92	178.51	79.2	176.80	178.50	12.8	30,448	0.04%
2021/10/27	32.4	170.81	28.2	170.77	171.50	4.2	28,531	0.01%
2021/10/26	53	155.95	111	156.42	156.00	-58	28,742	-0.20%	大賣/
2021/10/25	25	150.78	16	149.56	150.50	9	29,124	0.03%
2021/10/22	23	143.78	24	143.83	143.50	-1	29,002	0.00%
2021/10/21	78	144.40	89	144.54	142.00	-11	28,860	-0.04%
2021/10/20	93.1	145.70	93	145.65	145.50	0.1	28,646	0.00%
2021/10/19	31	136.97	30	139.48	141.50	1	27,469	0.00%
2021/10/18	28	129.64	13	128.58	129.00	15	27,003	0.06%
2021/10/15	21.1	121.48	66	125.11	126.00	-44.9	27,093	-0.17%
2021/10/14	18	116.86	17	116.53	117.00	1	26,922	0.00%
2021/10/13	46	118.50	18	119.06	116.00	28	26,806	0.10%
2021/10/12	40	124.63	16	125.19	124.00	24	26,618	0.09%
2021/10/08	10	129.85	51	127.95	130.00	-41	26,985	-0.15%
2021/10/07	34	124.43	11.3	126.41	126.50	22.7	27,350	0.08%
2021/10/06	19	121.82	20	123.85	121.50	-1	27,579	0.00%
2021/10/05	17	122.38	13	124.69	125.50	4	28,182	0.01%
2021/10/04	47	124.02	34	124.40	122.50	13	28,552	0.05%
2021/10/01	14	127.71	19	128.08	127.50	-5	29,957	-0.02%
2021/09/30	9.3	129.97	8	129.56	132.00	1.3	30,758	0.00%
2021/09/29	21	131.29	23	131.11	131.00	-2	30,847	-0.01%
2021/09/28	40	134.54	26.2	132.12	137.00	13.8	31,223	0.04%
2021/09/27	23	138.30	53.3	138.47	138.00	-30.3	31,120	-0.10%
2021/09/24	9	142.94	10	143.00	143.00	-1	31,299	0.00%
2021/09/23	56	145.08	18	143.44	142.00	38	31,283	0.12%
2021/09/22	30	141.85	12	141.29	141.00	18	31,298	0.06%
2021/09/17	9	145.50	9	146.50	147.50	0	31,413	0.00%
2021/09/16	10	145.85	3	146.33	145.50	7	31,702	0.02%
2021/09/15	4	143.25	4	141.88	141.50	0	32,148	0.00%
2021/09/14	20	144.45	8	143.19	142.50	12	32,906	0.04%
2021/09/13	10	144.45	10	143.50	144.50	0	34,201	0.00%
2021/09/10	13	144.96	14	144.32	145.50	-1	34,822	0.00%
2021/09/09	12	144.04	10.2	142.94	144.00	1.8	35,693	0.01%
2021/09/08	26	141.44	35	141.26	143.00	-9	36,309	-0.02%
2021/09/07	34	148.22	72	146.15	148.50	-38	36,278	-0.10%
2021/09/06	22	156.00	60	155.38	154.50	-38	36,028	-0.11%
2021/09/03	18	152.28	26	153.23	155.00	-8	36,071	-0.02%
2021/09/02	71	148.99	13	148.19	147.50	58	36,138	0.16%
2021/09/01	18	148.81	18	148.69	148.50	0	36,936	0.00%
2021/08/31	29	146.79	39	146.71	147.50	-10	38,702	-0.03%
2021/08/30	22	147.77	22	147.73	148.00	0	40,199	0.00%
2021/08/27	19	144.32	17.1	144.48	144.50	1.9	40,642	0.00%
2021/08/26	2	141.25	1	140.50	139.50	1	41,119	0.00%
2021/08/25	10	143.05	14	142.39	142.50	-4	41,272	-0.01%
2021/08/24	10	141.00	16	138.16	136.50	-6	41,305	-0.01%
2021/08/23	24	138.27	21	139.02	138.00	3	41,850	0.01%
2021/08/20	12	134.13	9	131.67	134.00	3	41,914	0.01%
2021/08/19	50	133.91	18	133.00	131.00	32	41,943	0.08%
2021/08/18	11	132.05	42	136.21	138.00	-31	41,982	-0.07%
2021/08/17	21	130.21	53	131.42	128.50	-32	42,183	-0.08%
2021/08/16	21.1	135.10	21	133.45	136.50	0.1	42,389	0.00%
2021/08/13	46	135.01	8	137.00	135.00	38	42,727	0.09%
2021/08/12	12	140.96	10	141.75	142.00	2	42,740	0.00%
2021/08/11	8	137.81	15.2	137.78	138.50	-7.2	42,965	-0.02%
2021/08/10	24	141.50	15	140.73	141.00	9	43,419	0.02%
2021/08/09	30	145.97	4	146.50	145.00	26	43,941	0.06%
2021/08/06	7	145.79	2	146.75	146.00	5	44,561	0.01%
2021/08/05	9	149.33	7	147.79	148.50	2	44,987	0.00%
2021/08/04	28	148.02	60	149.20	147.00	-32	45,362	-0.07%
2021/08/03	85	148.84	40.1	148.14	150.00	44.9	45,466	0.10%
2021/08/02	14.2	145.24	12	145.67	145.50	2.2	45,164	0.00%
2021/07/30	85.1	147.74	91	149.17	146.00	-5.9	45,517	-0.01%
2021/07/29	97	149.94	169.2	150.30	151.50	-72.2	45,311	-0.16%	大賣/
2021/07/28	20.1	132.18	36.9	135.77	138.00	-16.8	44,177	-0.04%
2021/07/27	38.1	142.31	17.8	143.09	142.00	20.3	44,252	0.05%
2021/07/26	7.1	144.32	29	144.79	146.00	-21.9	44,447	-0.05%
2021/07/23	21	144.40	57	146.67	139.50	-36	45,863	-0.08%
2021/07/22	67	144.63	29	144.19	146.50	38	45,892	0.08%
2021/07/21	29.3	141.41	36	141.69	137.50	-6.7	45,871	-0.01%
2021/07/20	22	141.73	23	141.13	141.50	-1	46,677	0.00%
2021/07/19	17	142.38	14	142.57	142.00	3	46,741	0.01%
2021/07/16	20	143.33	25	142.42	143.50	-5	46,909	-0.01%
2021/07/15	46	143.96	49	143.68	143.50	-3	46,916	-0.01%
2021/07/14	29	142.02	25	140.44	143.00	4	46,657	0.01%
2021/07/13	30	138.60	57	141.41	136.00	-27	46,685	-0.06%
2021/07/12	61.2	143.31	48.3	141.52	140.50	12.9	46,350	0.03%
2021/07/09	62	139.96	63	141.60	142.50	-1	45,699	0.00%
2021/07/08	60.1	144.76	74.1	145.11	141.00	-14	45,170	-0.03%
2021/07/07	41.3	137.51	45	137.76	137.00	-3.7	43,617	-0.01%
2021/07/06	15.1	133.32	24	133.19	132.50	-8.9	42,823	-0.02%
2021/07/05	40	133.15	28	131.13	132.00	12	42,622	0.03%
2021/07/02	7	126.29	15	126.43	126.50	-8	42,212	-0.02%
2021/07/01	41	123.21	32.3	124.36	123.50	8.7	42,277	0.02%
2021/06/30	10.1	129.00	10	128.35	129.00	0.1	42,027	0.00%
2021/06/29	16	128.78	14	129.00	127.50	2	42,316	0.00%
2021/06/28	24.1	128.02	32.1	126.91	129.00	-8	42,459	-0.02%
2021/06/25	38	128.83	33	129.02	127.50	5	43,049	0.01%
2021/06/24	39	132.51	34	131.84	131.00	5	42,902	0.01%
2021/06/23	58.2	133.88	58	133.97	132.00	0.2	42,736	0.00%
2021/06/22	143	137.45	117.6	136.80	134.50	25.4	42,414	0.06%	大買/大賣/
2021/06/21	138.7	131.27	103	132.85	131.00	35.7	41,300	0.09%	大買/大賣/
2021/06/18	148.1	135.30	132.5	136.21	130.00	15.6	40,949	0.04%	大買/大賣/
2021/06/17	239.1	131.92	172.4	130.39	134.00	66.7	40,204	0.17%	大買/大賣/
2021/06/16	75	129.55	52	130.05	126.00	23	39,790	0.06%
2021/06/15	71	127.14	53	127.63	127.00	18	39,540	0.05%
2021/06/11	35	126.21	59	125.85	124.50	-24	39,293	-0.06%
2021/06/10	83	127.42	78.5	127.83	129.00	4.5	38,866	0.01%
2021/06/09	153	128.34	152	128.96	127.00	1	38,364	0.00%	大買/大賣/
2021/06/08	194.4	128.74	181.2	128.53	125.50	13.2	37,625	0.04%	大買/大賣/
2021/06/07	199	125.65	193.7	124.87	127.50	5.4	35,915	0.01%	大買/大賣/
2021/06/04	69.4	117.78	60	118.47	117.50	9.4	34,528	0.03%
2021/06/03	85	116.41	97.2	115.86	121.50	-12.2	34,260	-0.04%
2021/06/02	123	111.03	111	111.86	110.50	12	33,571	0.04%	大買/大賣/
2021/06/01	58.5	113.68	66	114.43	113.00	-7.5	33,590	-0.02%
2021/05/31	104.1	109.59	112	109.66	112.50	-7.9	33,698	-0.02%	大買/大賣/
2021/05/28	23	103.89	23.3	102.73	104.50	-0.3	33,554	0.00%
2021/05/27	27.3	101.20	22	100.70	101.00	5.3	33,888	0.02%
2021/05/26	84	104.77	83	106.20	103.00	1	34,331	0.00%
2021/05/25	164	105.66	164.1	106.17	105.50	-0.1	35,061	0.00%	大買/大賣/
2021/05/24	52.1	101.98	95	101.21	103.50	-42.9	36,108	-0.12%
2021/05/21	25	98.69	61	98.81	100.50	-36	37,302	-0.10%
2021/05/20	14	94.85	26	96.81	94.60	-12	37,401	-0.03%
2021/05/19	63	98.72	27	98.60	98.10	36	37,295	0.10%
2021/05/18	26	98.88	16	98.53	99.70	10	37,232	0.03%
2021/05/17	66	94.50	67	95.49	93.10	-1	37,215	0.00%
2021/05/14	86	97.24	89	97.39	95.00	-3	37,677	-0.01%
2021/05/13	41	94.42	40.1	92.72	94.60	0.9	38,375	0.00%
2021/05/12	38	92.09	37	91.69	91.20	1	38,151	0.00%
2021/05/11	29	97.05	24	96.92	96.40	5	37,916	0.01%
2021/05/10	25	101.92	26	102.63	101.50	-1	37,896	0.00%
2021/05/07	64	107.32	64	107.72	106.50	0	37,982	0.00%
2021/05/06	28	105.02	30	104.82	106.50	-2	37,971	-0.01%
2021/05/05	17	100.25	27	101.30	99.00	-10	37,700	-0.03%
2021/05/04	34	103.06	31.7	102.32	104.50	2.3	37,873	0.01%
2021/05/03	24	110.40	17.2	112.40	109.50	6.8	37,914	0.02%
2021/04/29	160.8	115.33	152.2	116.19	115.00	8.6	38,351	0.02%	大買/大賣/
2021/04/28	33	107.03	38.6	112.14	112.50	-5.6	36,899	-0.02%
2021/04/27	27.2	102.23	39	101.55	102.50	-11.8	36,684	-0.03%
2021/04/26	41.5	98.81	57	98.93	99.80	-15.6	36,282	-0.04%
2021/04/23	17	92.27	21	92.37	94.20	-4	35,756	-0.01%
2021/04/22	51	93.45	55	93.18	90.80	-4	36,308	-0.01%
2021/04/21	4	93.48	0	0.00	92.60	4	36,378	0.01%
2021/04/20	1	93.60	4	92.90	93.30	-3	37,309	-0.01%
2021/04/19	15	93.11	19	92.85	93.20	-4	38,595	-0.01%
2021/04/16	7.1	89.77	8	89.86	90.10	-0.9	38,726	0.00%
2021/04/15	5	87.42	5	87.78	87.90	0	39,070	0.00%
2021/04/14	16	88.01	25	86.00	87.50	-9	39,642	-0.02%
2021/04/13	1.2	89.90	0	90.10	88.00	1.2	41,201	0.00%
2021/04/12	5	90.00	11.1	89.93	89.60	-6.1	42,270	-0.01%
2021/04/09	15	91.97	12	92.03	91.70	3	43,353	0.01%
2021/04/08	28	92.80	31	92.40	92.90	-3	43,479	-0.01%
2021/04/07	14	91.71	11	92.59	91.40	3	43,664	0.01%
2021/04/06	3.2	93.07	11	92.80	93.10	-7.8	43,839	-0.02%
2021/04/01	20	91.91	103	92.16	91.60	-83	43,770	-0.19%	大賣/
2021/03/31	34	91.63	28	91.86	91.50	6	43,520	0.01%
2021/03/30	100	91.49	38	92.35	91.20	62	43,491	0.14%
2021/03/29	28	89.85	17	91.10	89.80	11	43,283	0.03%
2021/03/26	29	89.58	34	89.49	89.90	-5	43,297	-0.01%
2021/03/25	18	86.38	17	87.04	85.90	1	43,389	0.00%
2021/03/24	9	88.33	5	88.56	87.90	4	43,405	0.01%
2021/03/23	19	88.15	21	88.43	88.00	-2	44,490	0.00%
2021/03/22	4	87.93	3	87.87	87.70	1	45,900	0.00%
2021/03/19	17	89.19	59	90.16	89.00	-42	46,716	-0.09%
2021/03/18	68	93.11	25	92.93	92.10	43	46,643	0.09%
2021/03/17	8	90.88	7	91.57	90.90	1	47,115	0.00%
2021/03/16	8	91.11	5.1	91.27	90.70	2.9	47,263	0.01%
2021/03/15	16	90.53	14	90.44	90.60	2	47,636	0.00%
2021/03/12	46.1	91.62	44	93.22	91.50	2.1	47,867	0.00%
2021/03/11	28	90.96	25	91.94	92.90	3	47,966	0.01%
2021/03/10	16	88.61	18	88.87	88.70	-2	48,491	0.00%
2021/03/09	46	87.07	44	87.03	86.60	2	48,790	0.00%
2021/03/08	27	91.41	26	91.78	90.20	1	48,940	0.00%
2021/03/05	28	91.75	31	91.53	91.20	-3	50,104	-0.01%
2021/03/04	37	92.56	38	91.88	92.70	-1	52,442	0.00%
2021/03/03	81	92.19	98	92.25	91.80	-17	53,757	-0.03%
2021/03/02	49	96.30	51.3	96.71	94.30	-2.3	55,577	0.00%
2021/02/26	40	96.44	55	96.89	97.50	-15	56,057	-0.03%
2021/02/25	90	98.35	85.2	97.31	95.60	4.8	56,942	0.01%
2021/02/24	119.5	100.01	109	99.69	97.00	10.5	57,015	0.02%	大買/大賣/
2021/02/23	208	100.15	185.1	98.22	99.60	22.9	55,581	0.04%	大買/大賣/
2021/02/22	83	95.28	78	95.00	95.40	5	54,311	0.01%
2021/02/19	90	91.62	90	92.15	91.60	0	53,977	0.00%
2021/02/18	13.1	91.64	12	91.59	91.60	1.1	54,251	0.00%
2021/02/17	88	91.16	91	91.25	91.60	-3	54,421	-0.01%
2021/02/05	212.1	87.60	221.1	86.86	89.70	-8.9	54,179	-0.02%	大買/大賣/
2021/02/04	132	83.39	146.5	83.35	84.10	-14.5	53,694	-0.03%	大買/大賣/
2021/02/03	51	87.38	38	87.70	86.30	13	53,575	0.02%
2021/02/02	47	88.33	49	88.54	88.70	-2	54,535	0.00%
2021/02/01	23	85.59	20	85.40	85.80	3	54,538	0.01%
2021/01/29	40	86.85	39	87.98	86.50	1	55,129	0.00%
2021/01/28	36	88.57	37	88.74	88.10	-1	55,493	0.00%
2021/01/27	26	93.05	16	93.00	92.60	10	55,971	0.02%
2021/01/26	24	95.30	20	95.45	94.00	4	56,395	0.01%
2021/01/25	60	97.19	52.5	97.46	95.70	7.5	57,058	0.01%
2021/01/22	46.5	99.85	61	99.94	101.00	-14.5	57,884	-0.03%
2021/01/21	50	94.98	49	95.15	95.60	1	59,732	0.00%
2021/01/20	65	93.27	51.5	94.27	92.40	13.5	61,407	0.02%
2021/01/19	51	96.25	46	96.52	96.40	5	61,789	0.01%
2021/01/18	28.2	96.43	133	97.02	95.00	-104.8	61,976	-0.17%	大賣/鉅額交易
2021/01/15	326	98.91	226.1	98.77	100.00	99.9	61,555	0.16%	大買/大賣/
2021/01/14	15	98.36	32.1	97.17	96.70	-17.1	61,284	-0.03%
2021/01/13	87.1	99.76	85.3	100.20	97.60	1.8	61,781	0.00%
2021/01/12	186.2	98.57	283.1	96.82	99.40	-96.9	61,431	-0.16%	大買/大賣/
2021/01/11	103.1	93.87	74.5	93.31	94.90	28.6	60,811	0.05%	大買/
2021/01/08	62	90.47	59.5	90.35	90.20	2.5	61,011	0.00%
2021/01/07	63	92.45	40	92.35	92.10	23	61,312	0.04%
2021/01/06	100.4	94.40	211	95.39	91.10	-110.6	61,376	-0.18%	大賣/鉅額交易
2021/01/05	199	92.05	141	90.31	94.30	58	60,159	0.10%	大買/大賣/
2021/01/04	108	91.17	80	90.93	90.50	28	60,302	0.05%	大買/
2020/12/31	33	87.61	119	88.04	87.40	-86	60,960	-0.14%	大賣/
2020/12/30	102	87.50	22	87.24	86.90	80	61,035	0.13%	大買/
2020/12/29	23	86.31	24	85.87	85.70	-1	61,404	0.00%
2020/12/28	14	84.77	21	84.63	85.30	-7	61,824	-0.01%
2020/12/25	16	84.36	18	84.58	84.00	-2	62,192	0.00%
2020/12/24	25	84.96	18	84.84	84.50	7	63,048	0.01%
2020/12/23	21	85.11	18	85.67	86.20	3	63,601	0.00%
2020/12/22	13	83.95	20	83.72	82.10	-7	63,628	-0.01%
2020/12/21	27	83.55	34.1	82.84	84.40	-7.1	63,914	-0.01%
2020/12/18	74	86.10	47	86.28	85.60	27	63,587	0.04%
2020/12/17	106	87.52	101	88.07	86.00	5	63,837	0.01%	大買/大賣/
2020/12/16	108.1	87.66	99	87.94	86.70	9.1	63,035	0.01%	大買/
2020/12/15	77	85.19	98	85.12	85.80	-21	61,831	-0.03%
2020/12/14	32	83.66	32	83.77	83.80	0	61,512	0.00%
2020/12/11	43	82.37	31	82.68	81.60	12	61,773	0.02%
2020/12/10	15	82.25	23	82.08	82.20	-8	62,338	-0.01%
2020/12/09	32	83.62	33	83.60	83.20	-1	62,771	0.00%
2020/12/08	25	83.77	24	83.91	84.50	1	62,827	0.00%
2020/12/07	46	82.27	45	81.96	82.00	1	62,863	0.00%
2020/12/04	40	81.77	35	82.04	81.30	5	62,840	0.01%
2020/12/03	11	84.42	12	84.32	83.70	-1	62,580	0.00%
2020/12/02	31	85.55	39.4	85.47	85.20	-8.4	63,063	-0.01%
2020/12/01	77	85.97	63	85.38	84.70	14	63,151	0.02%
2020/11/30	87	92.01	89	92.03	89.90	-2	62,581	0.00%
2020/11/27	187.9	90.41	179.2	90.55	90.40	8.8	60,742	0.01%	大買/大賣/
2020/11/26	173.5	88.70	203	88.41	89.60	-29.5	60,438	-0.05%	大買/大賣/
2020/11/25	34	83.28	56.2	83.77	83.10	-22.2	58,650	-0.04%
2020/11/24	72	82.24	70	82.36	82.00	2	58,605	0.00%
2020/11/23	43	77.95	51.1	78.50	78.70	-8.1	57,910	-0.01%
2020/11/20	6	75.07	1	75.30	75.70	5	57,502	0.01%
2020/11/19	34	75.34	28	75.14	74.90	6	58,172	0.01%
2020/11/18	14	75.19	18	75.29	75.50	-4	59,352	-0.01%
2020/11/17	15	75.25	17	75.25	74.60	-2	61,134	0.00%
2020/11/16	11.1	74.70	14.1	74.83	74.60	-3	62,521	0.00%
2020/11/13	17	72.84	16	73.43	74.10	1	63,706	0.00%
2020/11/12	41.3	73.62	24	73.50	72.60	17.3	64,521	0.03%
2020/11/11	89.1	73.59	114	73.99	74.30	-25	65,185	-0.04%	大賣/
2020/11/10	87.1	71.97	97	71.51	71.50	-10	66,517	-0.01%
2020/11/09	19	69.56	4	69.75	69.50	15	69,019	0.02%
2020/11/06	57	69.51	44	69.56	68.80	13	71,463	0.02%
2020/11/05	6	69.20	13	68.95	68.80	-7	72,740	-0.01%
2020/11/04	18	67.76	21	68.00	68.80	-3	72,944	0.00%
2020/11/03	55	66.47	52	66.14	66.30	3	72,802	0.00%
2020/11/02	43	65.49	53	66.26	65.20	-10	73,546	-0.01%
2020/10/30	39	68.78	43	68.72	68.20	-4	74,091	-0.01%
2020/10/29	106	68.47	73	68.72	67.90	33	73,573	0.04%	大買/
2020/10/28	120	77.57	98	76.05	74.90	22	71,088	0.03%	大買/
2020/10/27	52	83.28	50	82.63	81.60	2	70,088	0.00%
2020/10/26	8	84.35	19	84.69	85.40	-11	70,887	-0.02%
2020/10/23	33	85.60	27	85.86	85.10	6	71,376	0.01%
2020/10/22	57	85.95	55	86.45	87.30	2	72,429	0.00%
2020/10/21	165	88.37	237	87.61	86.40	-72	72,400	-0.10%	大買/大賣/
2020/10/20	172	86.80	99	85.83	88.00	73	71,906	0.10%	大買/
2020/10/19	89	86.50	86	86.93	85.50	3	71,528	0.00%
2020/10/16	94	86.68	105	85.98	83.70	-11	71,336	-0.02%	大賣/
2020/10/15	20	87.08	26	86.59	85.50	-6	71,712	-0.01%
2020/10/14	41	85.95	35	85.84	85.60	6	71,470	0.01%
2020/10/13	44	84.76	36	85.38	85.50	8	71,194	0.01%
2020/10/12	167	85.39	230	85.94	85.20	-63	70,769	-0.09%	大買/大賣/
2020/10/08	298	83.96	429	82.13	84.80	-131	69,865	-0.19%	大買/大賣/鉅額交易
2020/10/07	239	78.88	84	78.83	79.00	155	68,398	0.23%	大買/鉅額交易
2020/10/06	52	78.46	119	78.93	77.70	-67	68,258	-0.10%	大賣/
2020/10/05	179	77.68	111	77.04	78.20	68	67,908	0.10%	大買/大賣/
2020/09/30	9	73.90	6	73.82	74.40	3	67,513	0.00%
2020/09/29	98	75.95	168	77.64	74.10	-70	67,447	-0.10%	大賣/
2020/09/28	280	77.03	199	75.85	77.50	81	67,495	0.12%	大買/大賣/
2020/09/25	75	73.40	70	73.06	72.50	5	68,043	0.01%
2020/09/24	44	74.88	46	74.97	73.80	-2	68,601	0.00%
2020/09/23	31	77.73	32	78.01	77.30	-1	68,536	0.00%
2020/09/22	17	77.89	19	78.58	77.40	-2	69,533	0.00%
2020/09/21	62	78.53	56	78.75	78.90	6	70,822	0.01%
2020/09/18	18	79.06	16	78.55	78.20	2	70,780	0.00%
2020/09/17	137	78.74	136	78.98	80.20	1	71,756	0.00%	大買/大賣/
2020/09/16	21	77.66	25	78.27	77.90	-4	71,586	-0.01%
2020/09/15	95	76.87	265	77.30	76.30	-170	71,361	-0.24%	大賣/鉅額交易
2020/09/14	156	75.67	92	74.92	76.00	64	70,461	0.09%	大買/
2020/09/11	23	72.13	26	71.95	72.30	-3	70,578	0.00%
2020/09/10	25	73.03	27	72.66	72.90	-2	70,539	0.00%
2020/09/09	29	72.94	31	73.55	73.90	-2	70,631	0.00%
2020/09/08	29	74.00	28	73.55	73.20	1	70,710	0.00%
2020/09/07	22	72.23	54	72.87	72.10	-32	70,942	-0.05%
2020/09/04	26	76.35	11	76.98	75.70	15	71,624	0.02%
2020/09/03	32	78.81	23	78.98	78.60	9	72,189	0.01%
2020/09/02	22	76.85	23	76.81	76.80	-1	71,634	0.00%
2020/09/01	36	75.69	30	76.17	77.40	6	71,278	0.01%
2020/08/31	101	73.93	29	75.10	73.60	72	70,230	0.10%	大買/
2020/08/28	70	74.92	157	74.96	74.50	-87	70,159	-0.12%	大賣/
2020/08/27	76	78.25	56	78.74	77.30	20	69,615	0.03%
2020/08/26	106	79.94	103	79.33	79.60	3	70,441	0.00%	大買/大賣/
2020/08/25	93	79.49	94	79.70	78.70	-1	71,019	0.00%
2020/08/24	142	78.07	121	78.20	79.20	21	70,251	0.03%	大買/大賣/
2020/08/21	96	81.49	101	81.00	80.60	-5	69,177	-0.01%	大賣/
2020/08/20	116	82.20	65	83.54	79.70	51	67,258	0.08%	大買/
2020/08/19	131	87.70	174	87.54	88.50	-43	65,728	-0.07%	大買/大賣/
2020/08/18	133	84.11	105	84.30	84.10	28	64,433	0.04%	大買/大賣/
2020/08/17	102	83.76	87	83.99	83.00	15	63,683	0.02%	大買/
2020/08/14	84	84.10	145	83.97	85.00	-61	62,732	-0.10%	大賣/
2020/08/13	166	88.08	148	86.91	80.60	18	60,857	0.03%	大買/大賣/
2020/08/12	176	86.93	119	86.37	89.00	57	58,690	0.10%	大買/大賣/
2020/08/11	128	80.10	122	80.62	81.60	6	56,951	0.01%	大買/大賣/
2020/08/10	165	77.17	62	76.56	76.00	103	55,194	0.19%	大買/鉅額交易
2020/08/07	50	75.54	48	75.21	75.50	2	54,697	0.00%
2020/08/06	92	75.05	87	75.78	76.10	5	54,167	0.01%
2020/08/05	109	73.12	113	71.47	73.70	-4	52,876	-0.01%	大買/大賣/
2020/08/04	70	67.13	80	66.78	67.00	-10	51,476	-0.02%
2020/08/03	2	63.70	25	64.04	63.40	-23	51,017	-0.05%
2020/07/31	113	64.40	113	64.04	64.30	0	51,372	0.00%	大買/大賣/
2020/07/30	76	61.87	84	62.36	62.90	-8	50,629	-0.02%
2020/07/29	105	58.11	108	58.42	59.00	-3	49,351	-0.01%	大買/大賣/
2020/07/28	35	58.66	29	58.58	59.40	6	48,793	0.01%
2020/07/27	51	56.11	66	56.42	56.50	-15	48,176	-0.03%
2020/07/24	25	54.81	21	55.53	54.70	4	49,017	0.01%
2020/07/23	35	56.57	17	56.54	56.30	18	49,234	0.04%
2020/07/22	74	56.54	74	56.94	56.50	0	49,184	0.00%
2020/07/21	109	56.35	167	56.08	56.60	-58	48,638	-0.12%	大買/大賣/
2020/07/20	130	52.75	90	52.38	53.40	40	47,666	0.08%	大買/
2020/07/17	62	51.16	35	51.63	50.80	27	47,414	0.06%
2020/07/16	42	52.10	27	52.11	52.40	15	47,493	0.03%
2020/07/15	15	52.09	13	52.42	51.80	2	47,550	0.00%
2020/07/14	3	52.63	8	52.41	52.20	-5	47,732	-0.01%
2020/07/13	13	54.25	7	54.13	53.90	6	47,803	0.01%
2020/07/10	45	54.78	41	55.15	54.40	4	48,323	0.01%
2020/07/09	16	56.53	22	56.51	56.50	-6	48,738	-0.01%
2020/07/08	22	56.40	19	56.16	56.30	3	49,117	0.01%
2020/07/07	10	56.37	11	56.91	55.90	-1	48,970	0.00%
2020/07/06	31	56.61	15	56.89	57.30	16	48,832	0.03%
2020/07/03	36	52.04	63	52.22	53.50	-27	48,232	-0.06%
2020/07/02	28	50.17	35.3	50.24	50.80	-7.3	47,947	-0.02%
2020/07/01	62	49.76	46	50.00	49.45	16	47,983	0.03%
2020/06/30	30	49.52	49	49.50	50.10	-19	47,110	-0.04%
2020/06/29	6	46.48	0	0.00	46.30	6	46,253	0.01%
2020/06/24	85	47.34	175	47.31	47.00	-90	46,104	-0.20%	大賣/
2020/06/23	5	46.07	13	46.45	46.10	-8	45,327	-0.02%
2020/06/22	15	45.84	148	46.03	45.85	-133	45,315	-0.29%	大賣/鉅額交易
2020/06/19	23	45.98	6	46.00	45.95	17	45,664	0.04%
2020/06/18	199	45.91	101.5	45.34	45.75	97.5	45,725	0.21%	大買/大賣/
2020/06/17	27	45.29	45	45.19	45.00	-18	45,501	-0.04%
2020/06/16	169	45.02	45	44.82	45.00	124	45,354	0.27%	大買/鉅額交易
2020/06/15	21	44.45	20	44.70	44.00	1	45,893	0.00%
2020/06/12	47	44.84	13	44.90	44.80	34	45,967	0.07%
2020/06/11	59	45.34	86	45.76	44.65	-27	45,829	-0.06%
2020/06/10	57	44.89	53	45.16	45.20	4	44,609	0.01%
2020/06/09	3	43.60	1	44.00	43.30	2	43,921	0.00%
2020/06/08	36	43.88	30	44.22	43.85	6	44,642	0.01%
2020/06/05	15	44.94	19	45.05	44.80	-4	44,671	-0.01%
2020/06/04	31	44.73	41	44.34	44.80	-10	44,895	-0.02%
2020/06/03	36	43.60	52	43.42	43.80	-16	44,819	-0.04%
2020/06/02	68	44.44	45	44.96	43.40	23	44,441	0.05%
2020/06/01	20	42.87	36	42.88	44.10	-16	43,713	-0.04%
2020/05/29	0	0.00	1	40.10	40.10	-1	42,868	0.00%
2020/05/28	25	40.68	12	40.91	40.40	13	43,321	0.03%
2020/05/27	3	40.00	0	0.00	39.90	3	43,190	0.01%
2020/05/26	5	40.24	5	40.00	40.00	0	43,422	0.00%
2020/05/25	2	38.53	1	39.45	39.40	1	43,314	0.00%
2020/05/22	31	39.30	47	39.68	39.15	-16	43,210	-0.04%
2020/05/21	16	40.48	34	40.55	40.75	-18	42,963	-0.04%
2020/05/20	152	40.11	150	39.37	39.60	2	42,730	0.00%	大買/大賣/
2020/05/19	39	37.99	31	37.70	39.10	8	42,249	0.02%
2020/05/18	33	39.92	13	40.12	39.55	20	40,794	0.05%
2020/05/15	25	43.18	10	43.09	43.90	15	39,772	0.04%
2020/05/14	20	42.83	49	43.66	42.80	-29	39,458	-0.07%
2020/05/13	23	44.71	21	44.70	44.70	2	39,414	0.01%
2020/05/12	27	45.00	27	44.61	45.00	0	39,518	0.00%
2020/05/11	50	45.31	29	45.41	44.95	21	40,066	0.05%
2020/05/08	2	45.13	4	45.16	44.70	-2	39,944	-0.01%
2020/05/07	26	44.33	40	44.28	44.30	-14	39,895	-0.04%
2020/05/06	1	42.90	6	42.98	43.05	-5	39,295	-0.01%
2020/05/05	24	42.71	24	42.86	42.50	0	39,282	0.00%
2020/05/04	33	42.58	30	42.84	43.00	3	39,354	0.01%
2020/04/30	87	42.78	78	42.81	42.85	9	39,758	0.02%
2020/04/29	14	41.91	34	41.17	42.00	-20	39,510	-0.05%
2020/04/28	7	39.19	10	39.27	39.45	-3	38,831	-0.01%
2020/04/27	2	38.45	15	38.55	38.30	-13	38,629	-0.03%
2020/04/24	8	37.78	0	0.00	37.45	8	38,706	0.02%
2020/04/23	87	37.68	82	37.58	37.60	5	38,911	0.01%
2020/04/22	42	36.43	34	37.16	37.45	8	39,313	0.02%
2020/04/21	20	36.72	19	37.26	36.65	1	39,455	0.00%
2020/04/20	17	38.05	7	38.09	38.10	10	40,149	0.02%
2020/04/17	20	38.14	16	38.16	38.10	4	40,384	0.01%
2020/04/16	28	38.17	26	37.94	38.10	2	40,082	0.00%
2020/04/15	19	39.04	22	38.76	37.40	-3	39,668	-0.01%
2020/04/14	7	37.41	19	37.82	38.15	-12	38,970	-0.03%
2020/04/13	24	36.37	53	36.07	35.55	-29	38,277	-0.08%
2020/04/10	10	34.52	4	34.76	35.00	6	37,686	0.02%
2020/04/09	83	34.76	72	34.55	34.70	11	37,724	0.03%
2020/04/08	28	33.80	117	33.49	34.00	-89	37,357	-0.24%	大賣/
2020/04/07	122	32.80	45	33.17	33.15	77	36,620	0.21%	大買/
2020/04/06	40	31.14	65	31.40	31.35	-25	35,705	-0.07%
2020/04/01	14	31.81	13	31.85	31.70	1	35,234	0.00%
2020/03/31	33	32.28	160	32.03	32.00	-127	35,038	-0.36%	大賣/鉅額交易
2020/03/30	76	29.94	6	29.67	30.90	70	34,207	0.20%
2020/03/27	173	30.42	61	30.88	30.25	112	34,448	0.33%	大買/鉅額交易
2020/03/26	62	30.95	78	30.89	31.00	-16	34,488	-0.05%
2020/03/25	11	30.88	20	30.89	31.10	-9	34,099	-0.03%
2020/03/24	80	28.75	58	28.59	28.60	22	33,725	0.07%
2020/03/23	15	26.55	5	27.06	27.05	10	33,364	0.03%
2020/03/20	3	27.05	14	26.88	27.05	-11	33,143	-0.03%
2020/03/19	180	24.76	226	25.33	24.60	-46	33,038	-0.14%	大買/大賣/
2020/03/18	227	27.21	219	27.38	26.20	8	32,226	0.02%	大買/大賣/
2020/03/17	68	26.99	41	27.23	26.50	27	31,953	0.08%
2020/03/16	81	30.18	70	30.71	28.40	11	31,401	0.04%
2020/03/13	3	30.35	0	0.00	31.45	3	31,149	0.01%
2020/03/12	107	34.25	4	33.79	33.70	103	30,591	0.34%	大買/鉅額交易
2020/03/11	36	37.56	120	38.83	37.40	-84	29,728	-0.28%	大賣/
2020/03/10	68	38.94	44	38.42	38.95	24	29,350	0.08%
2020/03/09	31	39.64	127	40.51	39.50	-96	28,782	-0.33%	大賣/
2020/03/06	22	41.59	5	41.70	41.60	17	28,629	0.06%
2020/03/05	105	42.31	29	42.28	41.90	76	29,206	0.26%	大買/
2020/03/04	9	41.48	7	41.87	41.40	2	28,573	0.01%
2020/03/03	17	41.95	32	41.53	41.45	-15	28,765	-0.05%
2020/03/02	33	39.52	18	39.27	39.25	15	28,375	0.05%
2020/02/27	12	40.41	3	40.00	40.00	9	28,339	0.03%
2020/02/26	19	41.28	68	42.10	41.25	-49	28,229	-0.17%
2020/02/25	50	42.09	0	0.00	41.75	50	28,242	0.18%
2020/02/24	1	40.80	16	41.45	42.45	-15	28,228	-0.05%
2020/02/21	1	42.05	26	42.02	41.70	-25	28,350	-0.09%
2020/02/20	48	42.14	133	42.46	42.00	-85	28,511	-0.30%	大賣/
2020/02/19	103	41.82	53	41.42	41.75	50	28,704	0.17%	大買/
2020/02/18	22	41.51	41	41.16	41.10	-19	29,215	-0.07%
2020/02/17	71	41.34	20	41.00	41.35	51	29,396	0.17%
2020/02/14	46	41.61	18	41.72	41.50	28	29,899	0.09%
2020/02/13	21	42.13	29	42.14	42.05	-8	30,681	-0.03%
2020/02/12	13	42.31	49	42.32	42.85	-36	31,059	-0.12%
2020/02/11	42	40.31	25	40.33	40.30	17	30,346	0.06%
2020/02/10	22	38.95	24	39.65	39.85	-2	30,380	-0.01%
2020/02/07	37	39.19	36	39.22	38.90	1	30,561	0.00%
2020/02/06	10	39.75	5	39.97	40.20	5	30,529	0.02%
2020/02/05	107	39.76	72	39.40	39.15	35	30,330	0.12%	大買/
2020/02/04	10	39.54	74	39.63	40.25	-64	29,924	-0.21%
2020/02/03	129	37.06	195	36.91	36.75	-66	29,326	-0.23%	大買/大賣/
2020/01/31	71	38.81	13	38.61	38.65	58	29,221	0.20%
2020/01/30	4	40.35	0	0.00	40.35	4	28,739	0.01%
2020/01/20	59	44.54	29	44.50	44.80	30	28,516	0.11%
2020/01/17	19	43.30	17	43.60	43.25	2	28,408	0.01%
2020/01/16	18	43.87	0	0.00	43.60	18	28,750	0.06%
2020/01/15	28	44.82	20	44.65	44.75	8	28,458	0.03%
2020/01/14	26	45.75	53	45.50	45.40	-27	29,106	-0.09%
2020/01/13	21	43.57	32	43.63	43.90	-11	28,019	-0.04%
2020/01/10	24	42.03	19	42.40	42.40	5	27,883	0.02%
2020/01/09	4	41.33	5	41.00	41.05	-1	28,095	0.00%
2020/01/08	4.3	40.58	5	40.45	40.45	-0.8	28,732	0.00%
2020/01/07	15	41.40	0	0.00	41.30	15	29,020	0.05%
2020/01/06	22	41.31	19	41.14	41.35	3	29,488	0.01%
2020/01/03	24	42.83	23	43.04	42.50	1	29,657	0.00%
2020/01/02	23	43.28	23	43.60	43.60	0	29,556	0.00%
2019/12/30	0	0.00	7	41.71	41.80	-7	29,720	-0.02%
2019/12/27	1	41.45	0	0.00	41.65	1	29,875	0.00%
2019/12/26	23	41.09	20	41.06	41.10	3	30,009	0.01%
2019/12/25	2	41.45	0	0.00	41.50	2	30,110	0.01%
2019/12/24	47	40.93	3	42.08	42.25	44	30,221	0.15%
2019/12/23	99	41.82	115	42.92	41.50	-16	29,838	-0.05%	大賣/
2019/12/19	19	43.90	20	44.08	43.90	-1	29,698	0.00%
2019/12/18	20	44.80	0	0.00	44.80	20	29,918	0.07%
2019/12/17	0	0.00	112	46.15	45.75	-112	30,235	-0.37%	大賣/鉅額交易
2019/12/16	126	45.26	19	45.36	45.40	107	30,282	0.35%	大買/鉅額交易
2019/12/13	1	43.80	3	44.25	44.30	-2	30,577	-0.01%
2019/12/12	1	45.05	2	44.80	44.75	-1	30,970	0.00%
2019/12/11	2	43.93	0	0.00	43.90	2	31,881	0.01%
2019/12/10	6	43.63	2	43.90	44.00	4	32,413	0.01%
2019/12/09	0	0.00	3	44.62	44.35	-3	32,396	-0.01%
2019/12/06	20	44.78	19	44.79	44.75	1	33,039	0.00%
2019/12/05	4	44.70	12	44.81	44.60	-8	33,533	-0.02%
2019/12/04	3	44.30	30	44.60	44.20	-27	34,215	-0.08%
2019/12/03	61	44.08	1	44.80	44.80	60	36,255	0.17%
2019/12/02	45	44.32	88	44.44	44.15	-43	36,548	-0.12%
2019/11/29	14	46.33	10	46.13	46.15	4	37,032	0.01%
2019/11/28	40	47.04	17	47.19	47.00	23	36,977	0.06%
2019/11/27	5	47.05	7	47.20	47.00	-2	36,689	-0.01%
2019/11/26	23	46.37	25	46.63	46.35	-2	36,692	-0.01%
2019/11/25	11.5	46.53	1	46.35	46.35	10.5	36,504	0.03%
2019/11/22	18	47.06	17	47.48	47.00	1	36,500	0.00%
2019/11/21	1	48.10	1	47.90	48.00	0	36,640	0.00%
2019/11/20	3	47.93	7	48.41	48.80	-4	37,003	-0.01%
2019/11/19	27	48.57	40	48.83	48.55	-13	37,762	-0.03%
2019/11/18	24	49.76	5	49.25	49.65	19	37,745	0.05%
2019/11/15	19	48.57	18	48.74	48.50	1	37,910	0.00%
2019/11/14	3	48.57	6	48.57	48.10	-3	37,402	-0.01%
2019/11/13	12	48.42	4	48.63	48.30	8	37,744	0.02%
2019/11/12	48	48.73	55	49.28	50.00	-7	38,117	-0.02%
2019/11/11	18	47.55	17	47.82	47.10	1	38,339	0.00%
2019/11/08	5	46.05	9	46.00	46.00	-4	37,832	-0.01%
2019/11/07	4	44.88	13	45.15	45.90	-9	38,154	-0.02%
2019/11/06	28	45.31	57	45.33	45.20	-29	38,583	-0.08%
2019/11/05	2	47.85	1	48.20	47.50	1	38,615	0.00%
2019/11/04	0	0.00	1	47.65	47.40	-1	39,116	0.00%
2019/11/01	5	46.90	7	47.11	47.20	-2	39,316	-0.01%
2019/10/31	19	47.28	133	47.65	47.15	-114	40,213	-0.28%	大賣/鉅額交易
2019/10/30	126	48.25	20	48.15	48.25	106	40,268	0.26%	大買/鉅額交易
2019/10/29	8	47.45	4	47.25	46.90	4	40,202	0.01%
2019/10/28	20	47.57	17	47.66	47.50	3	40,359	0.01%
2019/10/25	23	48.44	23	48.20	48.20	0	40,460	0.00%
2019/10/24	33	48.60	18	48.28	48.15	15	40,493	0.04%
2019/10/23	13	48.24	13	47.83	48.25	0	40,302	0.00%
2019/10/22	37	47.75	24	48.03	48.25	13	40,503	0.03%
2019/10/21	28	45.89	22	45.88	45.85	6	40,114	0.01%
2019/10/17	103	47.03	81	46.95	47.00	22	42,029	0.05%	大買/
2019/10/16	28	47.89	79	47.72	47.80	-51	43,605	-0.12%
2019/10/15	50	46.60	2	46.45	46.55	48	43,671	0.11%
2019/10/14	2	45.75	9	46.03	46.35	-7	43,508	-0.02%
2019/10/09	89	43.24	88	43.73	43.10	1	43,186	0.00%
2019/10/08	0	0.00	1	46.00	45.60	-1	43,288	0.00%
2019/10/07	41	46.63	29	46.38	46.40	12	43,819	0.03%
2019/10/04	24	45.40	24	45.35	45.30	0	44,048	0.00%
2019/10/03	2	44.10	0	0.00	45.15	2	44,257	0.00%
2019/10/02	19	44.45	19	44.79	44.80	0	44,342	0.00%
2019/10/01	26	44.16	26	43.59	44.20	0	44,433	0.00%
2019/09/27	17	44.48	17	44.09	43.65	0	44,569	0.00%
2019/09/26	24	45.29	24	45.34	45.20	0	44,804	0.00%
2019/09/25	48	45.59	54	45.55	45.50	-6	45,212	-0.01%
2019/09/24	25	46.74	22	47.07	46.65	3	45,998	0.01%
2019/09/23	14	47.95	15	47.61	47.65	-1	46,264	0.00%
2019/09/20	23	46.26	23	46.50	46.50	0	46,602	0.00%
2019/09/19	26	46.50	26	46.25	46.50	0	46,573	0.00%
2019/09/18	37	46.33	63	46.20	46.30	-26	46,481	-0.06%
2019/09/17	23	46.90	23	46.21	46.10	0	46,224	0.00%
2019/09/16	282	46.31	282	45.53	46.80	0	46,336	0.00%	大買/大賣/
2019/09/12	99	44.47	97	44.50	44.95	2	46,632	0.00%
2019/09/11	43	43.49	60	43.53	43.25	-17	47,238	-0.04%
2019/09/10	6	43.41	6	43.60	43.05	0	47,453	0.00%
2019/09/09	70	44.44	71	44.73	44.80	-1	47,335	0.00%
2019/09/06	17	44.43	85	45.80	43.85	-68	47,198	-0.14%
2019/09/05	380	44.82	491	43.44	44.65	-111	46,991	-0.24%	大買/大賣/鉅額交易
2019/09/04	223	41.22	54	41.00	41.25	169	45,506	0.37%	大買/鉅額交易
2019/09/03	53	40.61	54	40.86	39.80	-1	46,523	0.00%
2019/08/30	1	39.65	2	39.65	39.05	-1	46,240	0.00%
2019/08/29	1	39.35	2	39.35	39.05	-1	46,775	0.00%
2019/08/27	12	38.58	10	38.95	38.55	2	47,307	0.00%
2019/08/26	18	38.93	11	38.76	38.80	7	47,564	0.01%
2019/08/23	13	40.66	10	40.29	40.65	3	47,781	0.01%
2019/08/22	24	40.94	30	40.85	41.10	-6	47,682	-0.01%
2019/08/21	10	39.55	18	39.58	39.55	-8	46,899	-0.02%
2019/08/20	21	40.05	32	40.20	39.90	-11	47,010	-0.02%
2019/08/19	20	39.51	9	39.36	39.70	11	47,277	0.02%
2019/08/16	12	39.81	11	39.58	39.25	1	48,111	0.00%
2019/08/15	27	39.79	33	39.57	39.85	-6	48,224	-0.01%
2019/08/14	71	39.34	65	39.14	39.00	6	47,799	0.01%
2019/08/13	13	37.26	10	37.27	37.10	3	47,419	0.01%
2019/08/12	6	38.00	4	38.08	38.05	2	48,458	0.00%
2019/08/08	20	37.50	22	37.46	38.15	-2	49,224	0.00%
2019/08/07	12	36.76	11	36.92	36.35	1	49,545	0.00%
2019/08/06	16	35.02	12	35.43	35.75	4	49,334	0.01%
2019/08/05	11	36.04	9	36.47	35.90	2	49,294	0.00%
2019/08/02	22	35.32	15	36.00	36.65	7	49,868	0.01%
2019/07/31	12	38.10	6	38.02	38.00	6	49,781	0.01%
2019/07/30	7	38.81	1	38.95	38.70	6	49,785	0.01%
2019/07/29	13	40.63	3	40.73	40.20	10	50,021	0.02%
2019/07/26	0	0.00	1	41.15	41.15	-1	50,057	0.00%
2019/07/25	5	40.85	3	40.93	40.60	2	50,000	0.00%
2019/07/24	13	40.39	13	39.81	39.50	0	50,101	0.00%
2019/07/23	19	40.63	10	40.57	40.20	9	50,660	0.02%
2019/07/22	6	41.22	16	41.64	41.75	-10	50,543	-0.02%
2019/07/19	58	41.04	57	41.09	40.60	1	50,467	0.00%
2019/07/18	137	39.12	166	39.14	39.50	-29	49,616	-0.06%	大買/大賣/
2019/07/17	25	37.55	18	37.61	37.15	7	48,002	0.01%
2019/07/16	6	37.12	5	37.21	36.85	1	47,536	0.00%
2019/07/15	4	36.59	2	36.88	37.20	2	48,060	0.00%
2019/07/12	11	37.54	7	36.99	36.70	4	48,068	0.01%
2019/07/11	14	37.25	15	37.27	37.50	-1	47,836	0.00%
2019/07/10	2	35.95	4	35.86	35.80	-2	47,672	0.00%
2019/07/09	17	35.66	13	36.02	35.30	4	47,496	0.01%
2019/07/08	1	36.90	0	0.00	37.15	1	47,678	0.00%
2019/07/05	22	37.41	21	37.27	37.45	1	48,388	0.00%
2019/07/04	21	37.33	18	37.22	37.30	3	49,413	0.01%
2019/07/03	14	37.74	13	37.64	37.20	1	50,337	0.00%
2019/07/02	27	38.84	33	38.63	38.50	-6	51,725	-0.01%
2019/07/01	8	38.08	11	38.41	38.75	-3	52,740	-0.01%
2019/06/28	2	36.25	1	35.30	35.25	1	52,305	0.00%
2019/06/27	23	35.46	35	35.24	35.50	-12	53,133	-0.02%
2019/06/26	37	34.41	40	34.40	34.50	-3	53,161	-0.01%
2019/06/25	13	34.12	18	34.28	34.00	-5	53,193	-0.01%
2019/06/24	8	34.36	10	34.48	34.60	-2	53,604	0.00%
2019/06/21	26	34.71	20	35.06	34.55	6	54,627	0.01%
2019/06/20	43	35.38	37	35.37	35.40	6	54,301	0.01%
2019/06/19	10	33.91	20	34.22	34.75	-10	53,334	-0.02%
2019/06/18	5	31.35	4	31.21	31.60	1	52,857	0.00%
2019/06/17	10	32.04	11	32.08	32.00	-1	53,956	0.00%
2019/06/14	15	31.92	8	32.42	31.80	7	54,160	0.01%
2019/06/13	17	32.89	16	32.79	32.60	1	54,797	0.00%
2019/06/12	7	33.15	8	33.08	32.95	-1	54,846	0.00%
2019/06/11	9	32.13	41	33.17	33.50	-32	54,597	-0.06%
2019/06/10	4	29.58	8	30.17	31.00	-4	53,189	-0.01%
2019/06/06	3	28.50	0	0.00	28.65	3	52,550	0.01%
2019/06/05	8	29.91	5	29.77	28.70	3	52,461	0.01%
2019/06/04	0	0.00	2	29.35	29.45	-2	52,060	0.00%
2019/06/03	6	29.38	46	28.77	28.70	-40	52,433	-0.08%
2019/05/31	47	29.90	4	29.69	29.95	43	52,430	0.08%
2019/05/30	1	28.60	7	28.84	28.60	-6	52,743	-0.01%
2019/05/29	1	27.95	0	0.00	28.65	1	52,975	0.00%
2019/05/28	6	28.24	0	0.00	28.00	6	52,718	0.01%
2019/05/24	2	28.30	12	28.01	28.00	-10	52,971	-0.02%
2019/05/23	159	28.51	158	28.49	28.30	1	52,209	0.00%	大買/大賣/
2019/05/22	54	30.99	55	30.99	30.45	-1	51,339	0.00%
2019/05/21	22	30.64	22	30.69	31.15	0	50,851	0.00%
2019/05/20	66	30.78	66	30.87	30.45	0	50,485	0.00%
2019/05/17	149	32.69	129	32.68	31.60	20	49,911	0.04%	大買/大賣/
2019/05/16	57	36.11	43	36.13	34.70	14	48,884	0.03%
2019/05/15	4	36.58	32	36.74	37.50	-28	48,004	-0.06%
2019/05/14	8	35.03	10	35.61	35.00	-2	47,407	0.00%
2019/05/13	10	35.57	2	35.50	35.80	8	47,291	0.02%
2019/05/10	16	34.83	29	34.80	34.40	-13	47,036	-0.03%
2019/05/09	43	34.62	26	35.38	33.80	17	46,479	0.04%
2019/05/08	2	34.68	14	34.30	35.60	-12	46,563	-0.03%
2019/05/07	13	33.98	5	34.17	34.55	8	46,466	0.02%
2019/05/06	8	32.70	5	32.95	33.05	3	46,278	0.01%
2019/05/03	1	34.70	2	35.08	34.80	-1	46,117	0.00%
2019/05/02	27	34.41	34	34.02	34.40	-7	46,079	-0.02%
2019/04/30	20	33.84	23	34.06	34.45	-3	46,322	-0.01%
2019/04/29	5	32.90	10	33.67	32.50	-5	45,976	-0.01%
2019/04/26	5	36.59	110	36.41	36.05	-105	45,347	-0.23%	大賣/鉅額交易
2019/04/25	3	37.43	15	38.05	37.95	-12	44,961	-0.03%
2019/04/24	121	37.97	11	37.50	37.95	110	44,559	0.25%	大買/鉅額交易
2019/04/23	12	36.50	18	36.58	36.25	-6	44,060	-0.01%
2019/04/22	7	37.62	14	38.11	37.60	-7	44,178	-0.02%
2019/04/19	37	37.51	16	38.51	37.60	21	44,972	0.05%
2019/04/18	21	37.95	10	37.80	37.00	11	44,786	0.02%
2019/04/17	14	37.70	17.1	37.82	37.55	-3.1	46,337	-0.01%
2019/04/16	4	37.90	15	38.27	37.25	-11	46,299	-0.02%
2019/04/15	8	36.94	9	37.11	37.10	-1	46,543	0.00%
2019/04/12	13	37.30	4	36.80	36.70	9	47,031	0.02%
2019/04/11	20	36.94	16.2	37.13	36.25	3.8	47,585	0.01%
2019/04/10	22	36.86	17	37.08	36.00	5	47,233	0.01%
2019/04/09	42	38.25	60	37.90	36.35	-18	46,493	-0.04%
2019/04/08	41	37.24	64	37.76	39.25	-23	46,201	-0.05%
2019/04/03	16	33.89	20	34.97	36.05	-4	44,730	-0.01%
2019/04/02	13	32.65	4	32.46	32.95	9	43,720	0.02%
2019/04/01	15	31.22	29	30.99	32.30	-14	43,301	-0.03%
2019/03/29	5	29.51	12	29.81	29.60	-7	41,989	-0.02%
2019/03/28	3	29.28	2	29.85	29.90	1	41,685	0.00%
2019/03/27	0	0.00	7	29.36	29.65	-7	42,032	-0.02%
2019/03/26	28	30.22	2	28.80	28.80	26	42,145	0.06%
2019/03/25	7	29.34	5	29.20	30.30	2	41,759	0.00%
2019/03/22	20	30.00	130	29.83	29.85	-110	42,580	-0.26%	大賣/鉅額交易
2019/03/21	151	30.12	27	29.95	30.15	124	43,142	0.29%	大買/鉅額交易
2019/03/20	32	29.74	29	29.88	29.20	3	43,479	0.01%
2019/03/19	15	28.24	6	27.99	27.80	9	43,091	0.02%
2019/03/18	5	26.56	5	27.35	28.45	0	43,621	0.00%
2019/03/15	6	26.03	6	25.94	25.90	0	44,889	0.00%
2019/03/14	5	25.60	7	25.38	25.45	-2	45,411	0.00%
2019/03/12	5	24.78	1	24.90	24.80	4	46,127	0.01%
2019/03/11	2	24.50	0	0.00	24.40	2	46,637	0.00%
2019/03/08	7	24.75	1	24.90	24.90	6	47,477	0.01%
2019/03/07	5	25.21	10	25.18	25.25	-5	48,383	-0.01%
2019/03/06	30	24.58	39	24.86	24.65	-9	48,546	-0.02%
2019/03/05	25	25.14	10	24.85	24.60	15	48,447	0.03%
2019/03/04	17	25.07	25	25.30	26.25	-8	48,144	-0.02%
2019/02/27	4	24.38	0	0.00	24.10	4	47,438	0.01%
2019/02/26	8	24.88	33	24.82	24.25	-25	47,534	-0.05%
2019/02/25	0	0.00	52	24.19	24.55	-52	47,565	-0.11%
2019/02/22	6	23.28	4	23.45	23.15	2	47,565	0.00%
2019/02/21	25	23.44	11	23.56	23.45	14	47,940	0.03%
2019/02/20	25	23.52	3	23.52	23.45	22	48,306	0.05%
2019/02/19	4	23.75	5	24.00	23.90	-1	49,978	0.00%
2019/02/15	0	0.00	10	24.15	24.20	-10	51,091	-0.02%
2019/02/14	5	24.40	92	24.27	24.20	-87	51,262	-0.17%
2019/02/13	97	24.09	28	24.14	24.10	69	51,254	0.13%
2019/02/12	11	23.81	11	23.99	23.50	0	50,880	0.00%
2019/02/11	0	0.00	3	23.23	23.25	-3	50,453	-0.01%
2019/01/30	7	22.76	60	22.85	22.50	-53	50,157	-0.11%
2019/01/29	53	22.80	3	22.72	22.85	50	49,844	0.10%
2019/01/28	0	0.00	7	22.64	22.35	-7	49,256	-0.01%
2019/01/25	3	21.72	4	21.83	21.70	-1	48,865	0.00%
2019/01/24	0	0.00	5	21.73	21.60	-5	48,687	-0.01%
2019/01/23	5	21.16	1	21.25	21.15	4	48,309	0.01%
2019/01/22	5	21.19	0	0.00	21.35	5	48,270	0.01%
2019/01/21	2	22.20	2	22.28	22.10	0	48,107	0.00%
2019/01/18	3	22.03	17	22.03	22.15	-14	47,932	-0.03%
2019/01/16	4	21.33	6	21.42	21.55	-2	47,486	0.00%
2019/01/15	2	21.05	1	21.35	21.10	1	47,224	0.00%
2019/01/14	4	20.93	2	21.15	21.05	2	47,003	0.00%
2019/01/11	9	21.47	4	21.43	21.20	5	46,587	0.01%
2019/01/10	3	22.23	2	22.08	22.10	1	45,563	0.00%
2019/01/09	62	22.72	2	24.00	22.05	60	45,111	0.13%
2019/01/08	1	24.20	14	24.50	24.45	-13	43,553	-0.03%
2019/01/07	7	24.57	29.3	24.50	24.10	-22.3	43,384	-0.05%
2019/01/04	27	23.93	39	24.07	23.90	-12	42,886	-0.03%
2019/01/03	49	23.74	44	24.02	24.20	5	42,612	0.01%
2019/01/02	12	22.80	16	22.97	23.10	-4	42,096	-0.01%
2018/12/28	16	22.61	12	22.59	22.30	4	41,712	0.01%
2018/12/27	22	22.90	42	22.82	23.20	-20	41,775	-0.05%
2018/12/26	21	21.97	25	21.96	21.20	-4	40,818	-0.01%
2018/12/25	1	22.20	0	0.00	22.05	1	40,503	0.00%
2018/12/24	4	22.99	7	23.21	23.45	-3	40,305	-0.01%
2018/12/21	11	22.81	13	22.90	22.90	-2	40,995	0.00%
2018/12/20	0	0.00	5	22.60	22.95	-5	40,686	-0.01%
2018/12/18	0	0.00	12	22.91	23.10	-12	40,020	-0.03%
2018/12/17	10	22.64	35	22.40	22.45	-25	39,933	-0.06%
2018/12/14	12	22.86	10	23.15	22.60	2	39,015	0.01%
2018/12/13	12	23.12	14	23.46	22.95	-2	38,567	-0.01%
2018/12/12	32	24.29	2	23.80	24.20	30	38,480	0.08%
2018/12/11	8	24.78	35	24.71	24.65	-27	39,611	-0.07%
2018/12/10	40	23.93	33	24.14	24.45	7	39,067	0.02%
2018/12/07	2	22.83	21	22.49	23.35	-19	37,090	-0.05%
2018/12/06	1	21.05	41	21.50	21.25	-40	36,201	-0.11%
2018/12/05	1	22.10	23	22.23	22.90	-22	35,368	-0.06%
2018/12/04	5	22.95	22	22.65	22.55	-17	35,143	-0.05%
2018/12/03	6	22.33	12	22.48	22.75	-6	34,558	-0.02%
2018/11/30	40	21.16	22	21.53	21.15	18	33,688	0.05%
2018/11/29	38	20.34	8	20.31	20.00	30	32,619	0.09%
2018/11/28	11	19.81	1	19.85	19.95	10	32,253	0.03%
2018/11/27	0	0.00	34.5	19.73	20.00	-34.5	32,012	-0.11%
2018/11/26	2	18.83	5	18.93	18.75	-3	31,484	-0.01%
2018/11/23	12	18.93	23	18.85	18.70	-11	31,339	-0.04%
2018/11/22	25	19.07	39	19.16	18.65	-14	31,097	-0.05%
2018/11/21	1	19.85	4.7	19.81	20.05	-3.7	30,694	-0.01%
2018/11/20	14	19.68	8	19.84	19.95	6	30,241	0.02%
2018/11/19	14	19.86	1	19.90	19.80	13	30,093	0.04%
2018/11/16	27	19.63	28	19.53	19.65	-1	30,298	0.00%
2018/11/15	13	17.79	21	18.43	18.70	-8	28,350	-0.03%
2018/11/14	18	17.01	4	17.03	17.00	14	26,927	0.05%
2018/11/13	34	16.29	2	16.45	16.85	32	26,700	0.12%
2018/11/12	3	17.00	5	16.54	16.70	-2	26,521	-0.01%
2018/11/09	1	16.15	11	16.01	16.15	-10	26,558	-0.04%
2018/11/08	10	15.75	0	0.00	15.80	10	26,801	0.04%
2018/11/07	10	16.10	2	15.75	16.10	8	27,035	0.03%
2018/11/06	3	15.95	1	16.25	15.45	2	27,593	0.01%
2018/11/05	1	15.50	1	15.80	16.00	0	27,724	0.00%
2018/11/01	3	15.35	0	0.00	15.60	3	27,894	0.01%
2018/10/31	0	0.00	11	15.13	15.05	-11	27,747	-0.04%
2018/10/30	15	14.60	2	14.85	14.65	13	27,564	0.05%
2018/10/29	81	15.70	5	15.10	14.60	76	27,263	0.28%
2018/10/26	0	0.00	90	15.84	15.90	-90	26,957	-0.33%
2018/10/25	1	15.90	10	16.00	16.00	-9	26,810	-0.03%
2018/10/23	2	16.10	0	0.00	16.00	2	26,467	0.01%
2018/10/19	10	16.00	30	16.05	16.20	-20	26,532	-0.08%
2018/10/18	0	0.00	2	16.60	16.60	-2	26,337	-0.01%
2018/10/17	10	16.35	1	16.20	16.05	9	26,163	0.03%
2018/10/16	12	15.80	3	16.27	15.85	9	25,958	0.03%
2018/10/15	10	16.30	0	0.00	16.30	10	25,623	0.04%
2018/10/12	5	16.05	21	15.82	16.45	-16	25,490	-0.06%
2018/10/11	4	15.91	2	16.08	15.80	2	25,153	0.01%
2018/10/09	45	18.07	48	18.46	17.55	-3	24,461	-0.01%
2018/10/08	0	0.00	6	19.06	19.20	-6	23,636	-0.03%
2018/10/05	6	18.97	11	19.35	18.65	-5	23,400	-0.02%
2018/10/04	0	0.00	10	19.25	19.15	-10	22,736	-0.04%
2018/10/03	10	19.90	10	19.85	19.50	0	22,549	0.00%
2018/10/02	10	19.50	10	19.65	19.55	0	22,337	0.00%
2018/10/01	5	20.05	0	0.00	20.15	5	21,979	0.02%
2018/09/28	0	0.00	6	20.29	20.05	-6	21,947	-0.03%
2018/09/27	21	19.51	1	19.60	19.55	20	21,033	0.10%
2018/09/26	5	20.10	12	19.98	20.00	-7	20,762	-0.03%
2018/09/25	10	20.20	20	19.43	20.30	-10	20,528	-0.05%
2018/09/21	8	19.13	22	19.02	19.10	-14	19,851	-0.07%
2018/09/20	2	19.80	0	0.00	19.75	2	18,981	0.01%
2018/09/19	11.5	19.99	12	20.42	19.70	-0.5	18,655	0.00%
2018/09/18	22	19.75	21	19.89	19.85	1	18,040	0.01%
2018/09/17	75	19.66	60	20.05	20.05	15	17,160	0.09%
2018/09/14	39	18.78	41	18.60	19.00	-2	14,851	-0.01%
2018/09/13	1	18.15	35	18.47	18.15	-34	14,092	-0.24%
2018/09/12	8	17.76	58	17.96	18.15	-50	13,716	-0.36%
2018/09/11	5	17.60	0	0.00	17.70	5	13,564	0.04%
2018/09/10	50	16.80	0	0.00	16.90	50	13,926	0.36%
2018/09/07	1	17.55	0	0.00	17.60	1	15,843	0.01%
2018/09/06	0	0.00	1	18.25	18.00	-1	16,187	-0.01%
2018/09/05	0	0.00	5	18.27	18.20	-5	16,433	-0.03%
2018/09/04	2	18.00	35	18.29	18.10	-33	16,252	-0.20%
2018/09/03	3	17.87	29	18.02	17.75	-26	15,655	-0.17%
2018/08/30	1	17.75	0	0.00	17.80	1	15,546	0.01%
2018/08/29	2	17.80	0	0.00	17.85	2	15,551	0.01%
2018/08/28	10	18.15	54	18.30	18.00	-44	15,641	-0.28%
2018/08/27	2	17.90	56	17.94	17.95	-54	15,741	-0.34%
2018/08/24	158	17.73	21	17.99	18.00	137	15,638	0.88%	大買/鉅額交易
2018/08/23	12	17.84	65	18.15	18.20	-53	15,332	-0.35%
2018/08/22	0	0.00	1	17.15	17.20	-1	14,617	-0.01%
2018/08/20	22	17.20	0	0.00	17.00	22	14,688	0.15%
2018/08/17	10	17.60	0	0.00	17.60	10	14,521	0.07%
2018/08/16	7	17.46	6	17.68	17.85	1	14,172	0.01%
2018/08/15	5	17.38	209	17.53	17.25	-204	13,676	-1.49%	大賣/鉅額交易
2018/08/14	209	17.40	1	17.30	17.40	208	13,305	1.56%	大買/鉅額交易
2018/08/13	5	16.95	6	17.00	17.10	-1	13,070	-0.01%
2018/08/10	3	16.80	0	0.00	16.65	3	12,408	0.02%
2018/08/09	0	0.00	10	16.67	17.00	-10	12,170	-0.08%
2018/08/08	1	16.10	1	16.25	16.10	0	11,779	0.00%
2018/08/07	1	16.10	0	0.00	16.20	1	12,010	0.01%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/02	3	15.97	0	0.00	15.95	3	12,278	0.02%
2018/08/01	1	16.35	0	0.00	16.35	1	12,262	0.01%
2018/07/31	1	16.25	2	16.35	16.25	-1	12,376	-0.01%
2018/07/30	0	0.00	1	16.40	16.40	-1	12,401	-0.01%
2018/07/25	2	16.50	1	16.65	16.55	1	12,586	0.01%
2018/07/24	0	0.00	1	16.55	16.50	-1	12,665	-0.01%
2018/07/19	1	16.50	0	0.00	16.45	1	13,167	0.01%
2018/07/18	5	16.25	0	0.00	16.35	5	13,360	0.04%
2018/07/13	1	16.15	1	16.20	16.20	0	13,757	0.00%
2018/07/09	1	15.55	4	15.49	15.50	-3	13,935	-0.02%
2018/07/06	1	15.50	0	0.00	15.40	1	14,054	0.01%
2018/06/26	1	16.40	0	0.00	16.40	1	13,846	0.01%
2018/06/22	1	16.95	1	16.90	16.90	0	14,169	0.00%
2018/06/21	1	17.20	0	0.00	17.10	1	14,225	0.01%
2018/06/20	1	17.20	0	0.00	17.20	1	14,345	0.01%
2018/06/19	3	17.62	15	17.70	17.40	-12	14,405	-0.08%
2018/06/15	75	18.41	6	18.38	17.70	69	14,212	0.49%
2018/06/14	0	0.00	2	17.43	17.70	-2	12,301	-0.02%
2018/06/13	53	17.39	7	17.38	17.15	46	12,135	0.38%
2018/06/12	1	17.10	1	17.35	17.05	0	11,916	0.00%
2018/06/11	5	17.10	0	0.00	17.10	5	12,169	0.04%
2018/06/08	1	17.10	0	0.00	17.15	1	12,277	0.01%
2018/06/06	2	17.30	0	0.00	17.25	2	12,775	0.02%
2018/06/05	2	17.40	0	0.00	17.25	2	12,917	0.02%
2018/06/04	5	17.35	5	17.50	17.60	0	13,377	0.00%
2018/05/24	0	0.00	1	17.60	17.40	-1	14,560	-0.01%
2018/05/23	1	17.35	0	0.00	17.40	1	15,030	0.01%
2018/05/22	0	0.00	4	17.90	17.50	-4	15,826	-0.03%
2018/05/21	10	17.65	7	17.68	17.65	3	16,406	0.02%
2018/05/17	1	17.50	1	17.75	17.50	0	17,382	0.00%
2018/05/16	0	0.00	1	17.50	17.50	-1	17,687	-0.01%
2018/05/15	6	17.53	25	17.34	17.35	-19	18,190	-0.10%
2018/05/14	20	17.20	0	0.00	17.15	20	19,184	0.10%
2018/05/04	2	17.03	0	0.00	16.75	2	27,077	0.01%
2018/05/02	0	0.00	4	16.85	17.05	-4	29,687	-0.01%
2018/04/25	5	16.80	20	16.10	16.80	-15	30,650	-0.05%
2018/04/24	11	17.06	0	0.00	16.90	11	30,719	0.04%
2018/04/19	10	18.15	0	0.00	18.20	10	31,528	0.03%
2018/04/18	10	18.05	0	0.00	18.05	10	31,638	0.03%
2018/04/16	0	18.45	0	0.00	18.35	0	31,826	0.00%
2018/04/13	5	18.75	0	0.00	18.75	5	32,570	0.02%
2018/04/12	0	0.00	20	18.55	18.65	-20	32,799	-0.06%
2018/04/11	10	18.08	1.3	18.24	18.00	8.7	32,798	0.03%
2018/04/10	2	18.15	0	0.00	18.10	2	32,831	0.01%
2018/04/09	0	0.00	12	18.45	18.15	-12	32,971	-0.04%
2018/04/03	14	18.55	13	18.55	18.55	1	33,070	0.00%
2018/03/31	4	19.00	0	0.00	18.85	4	33,427	0.01%
2018/03/28	3	19.38	1	19.20	19.20	2	33,833	0.01%
2018/03/27	1	19.20	0	0.00	19.65	1	33,767	0.00%
2018/03/26	0	0.00	5	18.95	18.90	-5	33,654	-0.01%
2018/03/22	12	19.55	20	19.90	19.20	-8	34,072	-0.02%
2018/03/20	9	19.96	2	20.05	20.05	7	34,540	0.02%
2018/03/19	1	19.75	0	0.00	19.80	1	34,878	0.00%
2018/03/15	5	20.05	1	20.30	20.05	4	36,500	0.01%
2018/03/13	20	20.40	40	20.30	20.15	-20	36,428	-0.05%
2018/03/12	1	20.05	1	19.70	19.85	0	36,767	0.00%
2018/03/09	0	0.00	3	19.90	19.55	-3	36,757	-0.01%
2018/03/08	3	19.92	51	19.61	19.80	-48	36,560	-0.13%
2018/03/07	8	18.94	0	0.00	19.10	8	35,992	0.02%
2018/03/05	2	19.55	1	19.15	18.80	1	35,853	0.00%
2018/03/02	11	19.72	30	19.80	19.55	-19	35,579	-0.05%
2018/03/01	1	20.40	198	20.41	20.15	-197	35,353	-0.56%	大賣/鉅額交易
2018/02/27	183	20.03	4	20.05	20.20	179	34,992	0.51%	大買/鉅額交易
2018/02/26	55	20.05	2	20.10	19.90	53	34,738	0.15%
2018/02/23	18	20.45	3	20.27	20.20	15	34,638	0.04%
2018/02/22	12	20.10	314	20.22	20.60	-302	34,304	-0.88%	大賣/鉅額交易
2018/02/21	290	19.70	4	19.75	19.90	286	33,667	0.85%	大買/鉅額交易
2018/02/12	4	18.95	2	19.40	18.50	2	33,096	0.01%
2018/02/09	47	18.87	39	17.88	19.00	8	32,711	0.02%
2018/02/07	6	19.88	2	19.83	19.35	4	31,995	0.01%
2018/02/06	62	19.60	17	19.50	19.05	45	31,452	0.14%
2018/02/05	14	20.38	12	20.73	21.00	2	30,419	0.01%
2018/02/02	6	21.07	11	20.66	20.90	-5	29,702	-0.02%
2018/02/01	11	21.26	67	21.19	21.10	-56	28,889	-0.19%
2018/01/31	20	20.30	94.8	20.51	21.20	-74.8	28,550	-0.26%
2018/01/30	47	20.04	271	20.07	19.60	-224	26,485	-0.85%	大賣/鉅額交易
2018/01/29	356	19.40	140	19.45	19.80	216	25,279	0.85%	大買/大賣/鉅額交易
2018/01/26	11	18.99	2	18.95	18.55	9	24,190	0.04%
2018/01/25	5	18.39	161	17.91	18.60	-156	23,074	-0.68%	大賣/鉅額交易
2018/01/22	150	17.25	14	17.55	17.15	136	20,782	0.65%	大買/鉅額交易
2018/01/19	0	0.00	75	18.13	17.85	-75	20,467	-0.37%
2018/01/18	0	0.00	51	18.00	17.85	-51	19,948	-0.26%
2018/01/17	5	18.00	186	17.93	17.90	-181	19,607	-0.92%	大賣/鉅額交易
2018/01/16	136	17.48	0	0.00	17.55	136	18,760	0.72%	大買/鉅額交易
2018/01/15	50	17.10	112	17.58	17.10	-62	18,568	-0.33%	大賣/
2018/01/12	4	17.53	270	17.44	17.50	-266	18,286	-1.45%	大賣/鉅額交易
2018/01/11	270	17.30	50	17.15	17.30	220	17,938	1.23%	大買/鉅額交易
2018/01/10	0	0.00	53	16.91	16.85	-53	17,791	-0.30%
2018/01/09	20	17.63	100	17.60	17.30	-80	17,540	-0.46%
2018/01/08	5	17.20	0	0.00	17.15	5	16,729	0.03%
2018/01/03	50	16.65	0	0.00	16.60	50	16,023	0.31%
2018/01/02	50	16.30	0	0.00	16.80	50	15,821	0.32%