欣興 (3037)-群益金鼎-東大券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	163.00	3	160.50	161.00	0	20,239	0.00%
2024/11/21	6	156.25	8	159.56	160.50	-2	20,395	-0.01%
2024/11/20	25	156.82	8	158.69	157.50	17	20,772	0.08%
2024/11/19	60	160.53	65	160.03	159.50	-5	20,930	-0.02%
2024/11/18	14.2	157.86	10	159.45	159.00	4.2	20,926	0.02%
2024/11/15	13	164.38	10	163.90	163.50	3	20,839	0.01%
2024/11/14	15	167.77	11	166.27	166.00	4	20,901	0.02%
2024/11/13	7	166.86	10	168.25	169.50	-3	20,831	-0.01%
2024/11/12	18.1	168.25	20	168.85	167.50	-1.9	20,815	-0.01%
2024/11/11	67	171.09	58	170.57	170.50	9	20,828	0.04%
2024/11/08	48.1	176.18	25	176.82	174.00	23.1	21,071	0.11%
2024/11/07	26.2	171.57	41.1	173.67	176.50	-15	21,269	-0.07%
2024/11/06	17	166.09	16.1	166.90	166.00	0.9	20,755	0.00%
2024/11/05	22	165.41	23	165.80	165.00	-1	21,244	0.00%
2024/11/04	27	164.96	15	163.90	163.50	12	21,895	0.05%
2024/11/01	18.1	159.27	30.7	162.57	166.00	-12.7	22,040	-0.06%
2024/10/30	29.1	159.70	36	161.90	161.50	-7	22,421	-0.03%
2024/10/29	21	162.86	9.1	163.38	163.50	11.9	22,285	0.05%
2024/10/28	19.1	164.13	30	165.63	166.00	-10.9	22,475	-0.05%
2024/10/25	27.4	163.83	32	165.48	166.00	-4.6	22,380	-0.02%
2024/10/24	18	163.39	3.1	164.50	161.50	15	22,391	0.07%
2024/10/23	34.1	165.96	53.1	167.07	167.50	-19	22,264	-0.09%
2024/10/22	18.3	162.92	33.6	164.31	163.50	-15.3	21,834	-0.07%
2024/10/21	13.1	150.09	45.2	151.35	151.50	-32.1	21,120	-0.15%
2024/10/18	11	146.54	0	0.00	144.50	11	21,318	0.05%
2024/10/17	14	147.43	26.1	147.42	147.00	-12.1	22,021	-0.05%
2024/10/16	17	142.77	7	144.00	142.50	10	22,878	0.04%
2024/10/15	9	143.61	12	144.79	145.00	-3	23,313	-0.01%
2024/10/14	2	142.50	8	143.62	143.50	-6	23,554	-0.03%
2024/10/11	17.1	141.85	1	143.50	141.00	16.1	24,641	0.07%
2024/10/09	13	143.50	15	143.23	142.50	-2	25,543	-0.01%
2024/10/08	14	138.04	5	138.80	137.00	9	25,531	0.04%
2024/10/07	7.1	141.06	4	141.25	141.50	3.1	25,436	0.01%
2024/10/04	10	141.75	5	140.50	140.50	5	25,323	0.02%
2024/10/01	3	144.83	3	144.50	144.50	0	25,282	0.00%
2024/09/30	3.2	148.46	2.1	147.93	144.00	1.1	25,448	0.00%
2024/09/27	13.2	149.59	12	149.75	149.00	1.2	25,284	0.00%
2024/09/26	8	148.50	3	148.67	146.50	5	24,848	0.02%
2024/09/25	5	147.60	3	148.50	146.50	2	24,635	0.01%
2024/09/24	5	146.10	2	145.75	145.00	3	24,591	0.01%
2024/09/23	0	0.00	1	147.50	149.50	-1	24,588	0.00%
2024/09/20	0	0.00	3	150.83	147.00	-3	24,696	-0.01%
2024/09/19	2	142.50	3	145.67	147.00	-1	24,844	0.00%
2024/09/18	5	145.40	3	143.67	143.00	2	24,724	0.01%
2024/09/16	3	148.17	1	148.00	146.50	2	24,728	0.01%
2024/09/13	6	146.67	7	147.79	147.50	-1	24,686	0.00%
2024/09/12	2	145.75	14	145.39	146.00	-12	24,681	-0.05%
2024/09/11	16	138.09	1	138.51	138.00	15	24,694	0.06%
2024/09/10	6	140.83	8	142.56	139.50	-2	24,617	-0.01%
2024/09/09	10	141.40	0	0.00	142.00	10	24,504	0.04%
2024/09/06	3	142.67	1.5	143.50	142.50	1.5	24,499	0.01%
2024/09/05	14	143.57	5	143.40	142.00	9	24,483	0.04%
2024/09/04	33.1	145.18	14	143.75	143.00	19.1	24,257	0.08%
2024/09/03	13.3	159.82	3	158.50	156.50	10.3	23,799	0.04%
2024/09/02	3.1	163.00	1	163.50	162.50	2.1	23,601	0.01%
2024/08/30	8	167.63	14	166.46	163.50	-6	23,475	-0.03%
2024/08/29	8	161.50	70	162.31	164.50	-62	23,167	-0.27%
2024/08/28	6	158.00	1	159.00	159.00	5	23,000	0.02%
2024/08/27	2.1	158.06	2	160.23	160.00	0.1	23,160	0.00%
2024/08/26	2	161.75	3.1	162.32	160.50	-1.1	23,199	0.00%
2024/08/23	5	158.50	5	159.10	162.50	0	23,622	0.00%
2024/08/22	9	162.71	26	160.63	161.50	-17	23,427	-0.07%
2024/08/21	10	155.25	6	155.17	153.00	4	23,030	0.02%
2024/08/20	6	158.83	1	160.50	158.00	5	22,823	0.02%
2024/08/19	8	158.31	3	158.67	158.50	5	23,026	0.02%
2024/08/16	66	160.94	5	161.10	159.50	61	22,913	0.27%
2024/08/15	8.8	157.43	4	159.50	157.00	4.8	22,745	0.02%
2024/08/14	7.4	158.36	9	160.39	159.50	-1.6	22,740	-0.01%
2024/08/13	19.3	159.43	11	159.41	157.50	8.3	22,492	0.04%
2024/08/12	7.4	157.48	5.1	157.14	158.00	2.3	22,332	0.01%
2024/08/09	12	149.25	7	150.07	148.00	5	21,957	0.02%
2024/08/08	7	143.36	1	145.00	144.00	6	21,286	0.03%
2024/08/07	25.1	149.33	27	148.46	148.50	-1.9	21,067	-0.01%
2024/08/06	34	141.81	20.5	139.52	140.50	13.5	20,530	0.07%
2024/08/05	16	150.22	15	150.30	149.50	1	19,877	0.01%
2024/08/02	34.7	170.58	12.1	166.75	166.00	22.6	19,732	0.11%
2024/08/01	6.1	186.56	10.6	186.80	183.00	-4.6	18,945	-0.02%
2024/07/31	15.2	176.41	6	177.67	179.50	9.2	18,559	0.05%
2024/07/30	27.7	176.84	25.1	177.40	183.50	2.6	18,102	0.01%
2024/07/29	11.6	186.04	1	182.58	181.00	10.6	17,876	0.06%
2024/07/26	1.1	192.38	1	186.50	191.00	0.1	17,568	0.00%
2024/07/23	12.1	197.41	16.1	198.06	194.50	-4	17,259	-0.02%
2024/07/22	15.2	191.14	4.1	193.27	190.50	11.1	16,850	0.07%
2024/07/19	50.9	197.75	49	197.86	192.50	1.9	16,917	0.01%
2024/07/18	11	208.45	7.2	211.35	205.00	3.8	16,420	0.02%
2024/07/17	22.2	208.49	27.4	212.21	215.50	-5.2	15,594	-0.03%
2024/07/16	15.3	196.72	24.1	198.25	198.00	-8.8	14,514	-0.06%
2024/07/15	1	190.00	5.1	192.78	191.00	-4.1	14,212	-0.03%
2024/07/12	54.1	193.28	65.5	193.29	190.00	-11.4	13,917	-0.08%
2024/07/11	6.5	185.19	77.1	184.20	189.50	-70.6	12,970	-0.54%
2024/07/10	15.1	174.43	2.1	174.73	175.50	13.1	12,109	0.11%
2024/07/09	21	177.81	3	177.33	177.00	18	12,123	0.15%
2024/07/08	5	180.00	20.1	181.12	181.00	-15.1	12,047	-0.12%
2024/07/05	25.6	179.10	2	179.00	178.50	23.6	12,023	0.20%
2024/07/04	21	181.64	7	187.21	181.50	14	11,895	0.12%
2024/07/03	0.1	182.00	4	182.13	183.00	-4	11,776	-0.03%
2024/07/02	1	179.50	2	178.00	178.50	-1	12,002	-0.01%
2024/07/01	1	179.50	2	180.50	179.50	-1	11,973	-0.01%
2024/06/28	4	179.63	8.1	179.63	180.00	-4.1	12,007	-0.03%
2024/06/27	6.1	177.59	4	179.00	178.50	2.1	12,057	0.02%
2024/06/26	5.1	180.71	6	180.83	180.00	-1	12,049	-0.01%
2024/06/25	26.5	181.50	1	179.50	180.00	25.5	11,969	0.21%
2024/06/24	2	186.50	3.5	186.86	186.00	-1.5	11,774	-0.01%
2024/06/21	7.1	187.00	6	187.92	187.00	1.1	12,071	0.01%
2024/06/20	7	190.36	0	0.00	190.50	7	12,069	0.06%
2024/06/19	2	193.00	1	193.50	189.00	1	12,276	0.01%
2024/06/18	1	190.00	9	188.33	190.00	-8	12,640	-0.06%
2024/06/17	0.5	183.01	4	184.00	184.00	-3.5	13,040	-0.03%
2024/06/14	12.2	183.12	0	0.00	182.50	12.2	13,658	0.09%
2024/06/12	2	184.75	4	188.63	185.50	-2	14,206	-0.01%
2024/06/11	2.3	182.35	0	0.00	182.50	2.3	14,181	0.02%
2024/06/07	2	185.00	1	186.47	184.00	1	14,261	0.01%
2024/06/06	2	189.25	2	190.00	187.50	0	14,334	0.00%
2024/06/05	3	186.00	1	185.00	185.50	2	14,363	0.01%
2024/06/04	4	189.00	2	188.50	187.50	2	14,544	0.01%
2024/06/03	0	0.00	1	189.00	188.50	-1	14,621	-0.01%
2024/05/31	2	184.25	1	189.00	182.50	1	14,691	0.01%
2024/05/30	1	187.00	3.1	187.52	187.50	-2.1	14,557	-0.01%
2024/05/29	9.1	195.40	8	197.12	191.00	1	14,548	0.01%
2024/05/28	1	188.50	3	190.17	192.00	-2	14,136	-0.01%
2024/05/27	1.1	188.32	0.1	192.00	192.00	1	14,502	0.01%
2024/05/24	2	188.25	1	188.50	189.00	1	15,438	0.01%
2024/05/23	2.1	189.29	6	188.08	191.00	-3.9	15,954	-0.02%
2024/05/22	2	182.25	0	0.00	182.50	2	15,873	0.01%
2024/05/21	2	180.75	2	182.00	182.00	0	16,037	0.00%
2024/05/20	1.5	180.00	0.3	180.56	180.50	1.2	16,176	0.01%
2024/05/16	2	184.50	3	183.50	183.00	-1	17,068	-0.01%
2024/05/15	3.5	183.71	2	183.00	182.50	1.5	17,079	0.01%
2024/05/14	1	183.99	5	184.50	183.50	-4	17,191	-0.02%
2024/05/13	1	185.00	4	186.38	186.50	-3	17,219	-0.02%
2024/05/10	1	189.50	3	189.83	190.00	-2	17,236	-0.01%
2024/05/09	14	190.64	13	192.58	190.50	1	17,221	0.01%
2024/05/08	0	0.00	11	187.09	189.00	-11	17,053	-0.06%
2024/05/07	1.8	185.11	1	182.00	182.00	0.8	16,965	0.00%
2024/05/06	0.2	183.50	10	183.10	184.00	-9.9	17,182	-0.06%
2024/05/03	8	177.63	2	181.00	176.00	6	17,232	0.03%
2024/05/02	7	179.14	2	179.00	178.00	5	17,587	0.03%
2024/04/30	4	184.75	2	185.50	182.00	2	17,726	0.01%
2024/04/29	3	182.17	1	182.00	184.00	2	17,823	0.01%
2024/04/26	10	182.95	2	181.50	182.50	8	18,070	0.04%
2024/04/25	14	188.68	13	187.04	184.00	1	18,192	0.01%
2024/04/24	4	183.88	15.2	184.20	187.00	-11.2	17,703	-0.06%
2024/04/23	5.1	169.80	3	171.00	170.00	2.1	17,511	0.01%
2024/04/22	4	168.38	0	169.00	167.50	4	17,483	0.02%
2024/04/19	10.2	171.57	7.6	173.01	170.00	2.6	17,462	0.02%
2024/04/18	0	0.00	1	180.00	178.50	-1	17,256	-0.01%
2024/04/17	8.1	175.92	4	178.00	179.00	4.1	17,275	0.02%
2024/04/16	1.3	178.28	9	178.11	177.00	-7.7	17,189	-0.04%
2024/04/15	15.1	183.70	5	183.30	182.50	10.1	17,092	0.06%
2024/04/11	0	0.00	1	190.00	192.50	-1	16,964	-0.01%
2024/04/10	1.1	194.32	0	0.00	191.50	1.1	17,078	0.01%
2024/04/09	8.3	195.79	0	0.00	193.50	8.3	17,147	0.05%
2024/04/08	10.2	197.20	11	197.59	199.00	-0.8	17,073	0.00%
2024/04/03	0.5	192.50	0	0.00	192.00	0.5	16,814	0.00%
2024/04/02	1	194.00	0	0.00	193.50	1	16,766	0.01%
2024/04/01	2	197.00	0	0.00	193.00	2	16,727	0.01%
2024/03/29	0	0.00	0	193.48	191.00	0	16,622	0.00%
2024/03/28	3	189.67	2	190.50	190.00	1	16,502	0.01%
2024/03/26	5.1	195.41	5	192.50	190.00	0.1	16,579	0.00%
2024/03/25	6	196.83	5	196.90	198.00	1	16,372	0.01%
2024/03/22	2	197.00	12.3	196.96	200.00	-10.3	16,352	-0.06%
2024/03/21	8	200.75	22	201.95	200.00	-14	16,283	-0.09%
2024/03/20	14.1	196.21	28	195.61	196.50	-13.9	16,104	-0.09%
2024/03/19	19	191.19	42.3	192.38	192.50	-23.3	15,743	-0.15%
2024/03/18	2	185.75	40	182.79	187.00	-38	15,167	-0.25%
2024/03/15	9	174.23	15	173.57	172.00	-6	14,782	-0.04%
2024/03/14	3	178.00	17.2	179.19	177.50	-14.2	14,960	-0.09%
2024/03/13	1.1	179.77	10.6	177.66	177.50	-9.5	14,974	-0.06%
2024/03/12	8.1	180.77	19.2	181.07	182.00	-11.1	14,884	-0.07%
2024/03/11	5.3	174.06	13	176.96	177.00	-7.7	14,746	-0.05%
2024/03/08	2	173.26	6.1	174.35	173.50	-4.1	14,819	-0.03%
2024/03/07	10	173.75	6	174.50	172.50	4	14,725	0.03%
2024/03/06	10	173.80	2.5	174.40	174.00	7.5	14,683	0.05%
2024/03/05	14	179.43	3	180.17	178.00	11	14,731	0.07%
2024/03/04	1	181.00	0.2	181.00	180.50	0.9	14,948	0.01%
2024/03/01	2	178.02	3	179.67	178.00	-1	15,050	-0.01%
2024/02/29	7.1	175.15	17.1	176.35	179.50	-10	14,991	-0.07%
2024/02/27	30.5	183.10	12.3	180.89	179.00	18.2	14,636	0.12%
2024/02/26	14	190.50	17.5	193.44	196.00	-3.5	13,782	-0.03%
2024/02/23	0	190.00	4.1	189.25	188.00	-4.1	13,574	-0.03%
2024/02/22	2.2	186.50	0	0.00	189.00	2.2	13,899	0.02%
2024/02/21	2	188.76	4	190.25	189.50	-2	13,926	-0.01%
2024/02/20	9.1	191.05	9	190.28	190.50	0.1	13,945	0.00%
2024/02/19	7	192.14	51.3	190.22	192.50	-44.3	13,727	-0.32%
2024/02/16	2	181.24	1.6	181.31	182.00	0.4	13,206	0.00%
2024/02/15	5	178.00	11	180.36	180.50	-6	13,208	-0.05%
2024/02/05	3.1	177.17	1.1	177.00	176.50	2	13,201	0.02%
2024/02/02	0	0.00	8	179.43	180.00	-8	13,273	-0.06%
2024/02/01	1.1	175.03	6	177.50	177.50	-4.9	13,239	-0.04%
2024/01/31	0	176.00	0	176.00	176.00	0	13,263	0.00%
2024/01/30	1.2	177.66	2	179.50	178.00	-0.8	13,303	-0.01%
2024/01/29	1	176.50	1	176.04	178.00	0	13,226	0.00%
2024/01/26	5	173.20	2.9	171.66	171.50	2.1	13,187	0.02%
2024/01/25	9.9	174.10	21.1	175.24	175.50	-11.1	13,195	-0.08%
2024/01/24	10.2	170.57	4	170.38	169.50	6.2	12,861	0.05%
2024/01/23	4	171.50	0.1	173.50	174.50	3.9	12,765	0.03%
2024/01/22	6	173.50	8	173.94	175.00	-2	12,782	-0.02%
2024/01/19	0	0.00	74.5	163.14	169.50	-74.5	12,792	-0.58%
2024/01/18	5	157.60	2	157.50	157.00	3	12,858	0.02%
2024/01/17	68	160.85	6	159.83	158.50	62	12,936	0.48%
2024/01/16	15	162.33	11	161.77	162.00	4	13,170	0.03%
2024/01/15	3	159.00	2	161.00	159.50	1	13,188	0.01%
2024/01/12	2	160.00	2	158.50	159.00	0	13,212	0.00%
2024/01/11	4	160.75	0	0.00	160.50	4	13,277	0.03%
2024/01/10	4.1	161.01	3	162.00	162.50	1.1	13,469	0.01%
2024/01/09	2	162.25	2	164.25	162.50	0	13,506	0.00%
2024/01/08	1	161.03	7	162.14	161.00	-6	13,686	-0.04%
2024/01/05	8.1	162.54	4	161.38	160.00	4.1	13,824	0.03%
2024/01/04	11	167.05	8	164.88	164.50	3	13,724	0.02%
2024/01/03	3	170.50	8	170.63	170.00	-5	13,823	-0.04%
2024/01/02	0	172.50	0	0.00	173.00	0	13,782	0.00%
2023/12/29	7	175.36	8	176.00	176.00	-1	13,827	-0.01%
2023/12/28	7	178.43	7	175.50	175.50	0	13,892	0.00%
2023/12/26	5	176.50	5	177.50	177.50	0	14,136	0.00%
2023/12/25	1	176.01	10.2	176.00	175.00	-9.1	14,217	-0.06%
2023/12/22	4	176.62	13	175.54	175.00	-9	14,389	-0.06%
2023/12/21	9	175.56	16	176.91	179.00	-7	14,380	-0.05%
2023/12/20	0	0.00	7	175.07	173.00	-7	14,324	-0.05%
2023/12/19	7	176.07	8.1	176.74	174.50	-1.1	14,450	-0.01%
2023/12/18	2	177.50	1	178.00	176.00	1	14,520	0.01%
2023/12/15	4	180.62	4.4	181.28	182.00	-0.3	14,636	0.00%
2023/12/14	6.1	179.67	11	179.77	180.50	-5	14,685	-0.03%
2023/12/13	7	176.43	8	176.62	177.00	-1	14,720	-0.01%
2023/12/12	6	176.51	5	178.80	176.00	1	15,164	0.01%
2023/12/11	20	180.15	24	178.27	178.00	-4	15,193	-0.03%
2023/12/08	2	174.00	1	173.50	174.50	1	14,950	0.01%
2023/12/07	0	169.60	1	169.50	168.50	-1	15,016	-0.01%
2023/12/06	5.1	170.91	11	170.23	170.00	-5.9	15,083	-0.04%
2023/12/05	12	173.08	8	172.25	171.50	4	15,110	0.03%
2023/12/04	2	176.97	2	175.75	177.00	0	14,993	0.00%
2023/12/01	6.1	176.92	5	176.50	176.00	1	14,991	0.01%
2023/11/30	3	174.01	6.3	175.80	177.00	-3.3	14,954	-0.02%
2023/11/29	6	172.25	6.5	174.04	175.00	-0.4	14,807	0.00%
2023/11/28	6	168.83	15	170.03	170.00	-9	14,628	-0.06%
2023/11/27	2.1	165.27	2	164.50	164.50	0.1	14,593	0.00%
2023/11/24	1	167.00	10	167.00	167.00	-9	14,773	-0.06%
2023/11/23	7.2	168.93	5	167.70	168.00	2.2	15,109	0.01%
2023/11/22	9	168.17	19.1	169.92	171.00	-10.1	15,101	-0.07%
2023/11/21	8	166.38	27.1	166.52	168.50	-19	15,184	-0.13%
2023/11/20	18.3	160.89	17	161.38	160.00	1.3	15,423	0.01%
2023/11/17	10	158.80	15	157.73	159.00	-5	15,336	-0.03%
2023/11/16	4	154.63	1	154.50	155.00	3	15,363	0.02%
2023/11/15	2	154.00	3	156.17	154.50	-1	15,352	-0.01%
2023/11/14	5	152.90	0	0.00	153.00	5	15,321	0.03%
2023/11/13	6.2	156.48	9	156.22	156.00	-2.8	15,446	-0.02%
2023/11/10	4	150.75	0	0.00	151.00	4	15,571	0.03%
2023/11/09	2	154.24	0	0.00	154.50	2	15,603	0.01%
2023/11/08	12	154.00	15	155.33	154.50	-3	15,739	-0.02%
2023/11/07	7	153.79	9.6	154.98	153.50	-2.6	15,824	-0.02%
2023/11/06	7	157.43	3	157.33	158.00	4	16,019	0.03%
2023/11/03	6.3	154.58	21	154.38	155.50	-14.7	16,388	-0.09%
2023/11/02	2.2	150.00	13	148.50	151.00	-10.8	16,370	-0.07%
2023/11/01	2	144.00	4	143.88	144.50	-2	16,377	-0.01%
2023/10/31	5	144.90	4	144.88	143.00	1	16,639	0.01%
2023/10/30	5	146.20	4	145.25	145.50	1	17,143	0.01%
2023/10/27	19	148.63	11	149.27	147.00	8	17,194	0.05%
2023/10/26	22.1	151.13	7	149.43	149.00	15.1	17,353	0.09%
2023/10/25	0.3	157.51	7	159.14	157.00	-6.7	17,380	-0.04%
2023/10/24	29.1	154.97	31	155.11	157.00	-1.9	17,972	-0.01%
2023/10/23	1	159.06	0	0.00	158.50	1	18,580	0.01%
2023/10/20	1.1	157.62	9	158.11	161.00	-8	19,659	-0.04%
2023/10/19	8.1	159.74	8	159.63	160.00	0.1	20,246	0.00%
2023/10/18	26	161.35	14	160.68	160.00	12	20,714	0.06%
2023/10/17	12	167.54	8	167.69	166.50	4	21,177	0.02%
2023/10/16	16.4	162.98	15	163.70	164.50	1.4	22,565	0.01%
2023/10/13	5	168.60	1	169.00	169.00	4	23,739	0.02%
2023/10/12	7	171.43	2	171.00	171.50	5	24,128	0.02%
2023/10/11	2	172.50	7	174.57	171.50	-5	24,906	-0.02%
2023/10/06	12	172.17	6	172.42	172.50	6	25,550	0.02%
2023/10/05	12.2	173.34	4	174.75	172.50	8.2	25,793	0.03%
2023/10/04	7.1	173.01	4	173.13	174.00	3.1	25,809	0.01%
2023/10/03	6	176.75	3	175.50	175.50	3	25,840	0.01%
2023/10/02	8	177.81	3	178.34	178.50	5	26,042	0.02%
2023/09/28	5	174.60	6	173.42	173.50	-1	26,337	0.00%
2023/09/27	6	173.42	24	173.56	173.50	-18	26,484	-0.07%
2023/09/26	7	178.36	0	0.00	176.00	7	26,457	0.03%
2023/09/25	8	178.25	10	177.95	178.50	-2	26,596	-0.01%
2023/09/22	5	175.80	6.1	178.59	181.00	-1	26,579	0.00%
2023/09/21	10	180.70	3	180.00	180.50	7	26,499	0.03%
2023/09/20	6	186.24	3	185.50	183.50	3	26,558	0.01%
2023/09/19	9.2	187.56	9	188.61	188.50	0.1	26,571	0.00%
2023/09/18	8	186.12	3	188.50	184.50	5	26,467	0.02%
2023/09/15	2	189.75	5.1	190.30	190.50	-3.1	26,386	-0.01%
2023/09/14	5	186.20	6	186.83	186.00	-1	26,171	0.00%
2023/09/13	4	182.63	15	182.43	181.50	-11	26,200	-0.04%
2023/09/12	3	178.17	12	183.33	185.00	-9	26,428	-0.03%
2023/09/11	2	180.50	1	182.50	179.50	1	26,684	0.00%
2023/09/08	1	182.00	1	181.00	181.00	0	26,828	0.00%
2023/09/07	5	184.90	2	185.25	184.50	3	27,295	0.01%
2023/09/06	3	185.83	5	185.50	187.00	-2	27,500	-0.01%
2023/09/05	55	183.55	56	185.99	186.50	-1	27,786	0.00%
2023/09/04	12	182.42	16	182.97	185.00	-4	28,511	-0.01%
2023/09/01	7	183.86	1	184.50	182.00	6	28,870	0.02%
2023/08/31	4	183.25	3	185.00	185.50	1	29,026	0.00%
2023/08/30	4	185.25	9.1	185.11	184.00	-5.1	29,139	-0.02%
2023/08/29	16	184.13	14	183.82	184.00	2	29,237	0.01%
2023/08/28	14.1	177.00	25	176.86	176.00	-10.9	29,112	-0.04%
2023/08/25	37.3	181.85	12	182.04	179.50	25.3	29,448	0.09%
2023/08/24	22	184.75	47.1	185.95	189.00	-25.1	29,388	-0.09%
2023/08/23	0	176.50	0	0.00	177.00	0	29,334	0.00%
2023/08/22	5.1	173.45	11.1	172.14	176.00	-6	30,062	-0.02%
2023/08/21	4	172.88	2	173.75	172.50	2	31,063	0.01%
2023/08/18	12	176.58	0	174.00	174.50	12	31,230	0.04%
2023/08/17	16	178.47	35	179.40	180.50	-19	31,514	-0.06%
2023/08/16	14	177.68	18.1	178.42	178.00	-4.1	31,889	-0.01%
2023/08/15	0.2	176.00	3	175.00	175.50	-2.9	31,957	-0.01%
2023/08/14	5.1	168.74	11.4	172.06	170.50	-6.2	32,426	-0.02%
2023/08/11	7.1	175.77	1	180.00	174.50	6.1	32,885	0.02%
2023/08/10	19	178.63	13	177.27	177.00	6	33,081	0.02%
2023/08/09	13	184.58	36.1	185.29	184.00	-23	33,007	-0.07%
2023/08/08	24	179.77	27	178.94	178.50	-3	32,919	-0.01%
2023/08/07	18.2	179.53	3	179.50	182.00	15.2	33,012	0.05%
2023/08/04	13	176.88	8	175.88	177.50	5	33,076	0.02%
2023/08/02	40.2	182.80	37	180.65	180.00	3.2	33,196	0.01%
2023/08/01	5.4	185.25	7	186.86	186.00	-1.7	33,560	0.00%
2023/07/31	23	186.67	36	185.08	184.50	-13	33,969	-0.04%
2023/07/28	66.2	190.53	29.1	189.88	191.00	37.2	33,919	0.11%
2023/07/27	38.1	191.77	19.1	191.62	190.50	19	33,959	0.06%
2023/07/26	14.1	200.67	17.1	200.26	197.50	-3	33,805	-0.01%
2023/07/25	47	202.18	41	200.70	195.50	6	33,790	0.02%
2023/07/24	21	197.62	27	198.22	199.50	-6	32,927	-0.02%
2023/07/21	42.1	190.63	24	190.79	190.50	18.1	32,768	0.06%
2023/07/20	51.1	199.24	24	196.88	196.50	27.1	32,526	0.08%
2023/07/19	39.2	203.16	34.1	203.24	203.00	5.1	32,017	0.02%
2023/07/18	27	187.82	60.1	190.92	200.00	-33.1	30,787	-0.11%
2023/07/17	33.3	184.62	24	187.00	182.00	9.3	29,625	0.03%
2023/07/14	30	184.47	19.1	185.11	187.00	10.9	29,371	0.04%
2023/07/13	10	172.50	47	173.11	175.50	-37	28,676	-0.13%
2023/07/12	20	170.35	6	170.83	171.00	14	27,913	0.05%
2023/07/11	0	0.00	1	169.00	169.00	-1	27,712	0.00%
2023/07/10	16.1	170.53	11	171.68	167.00	5.1	27,827	0.02%
2023/07/07	21.1	169.71	2	169.00	170.00	19.1	27,843	0.07%
2023/07/06	37.1	170.81	4.1	173.67	169.00	33	27,676	0.12%
2023/07/05	13	181.00	1	182.00	178.00	12	27,240	0.04%
2023/07/04	1	180.00	20	180.00	180.00	-19	27,075	-0.07%
2023/07/03	5.1	176.94	3	179.50	179.50	2.1	27,204	0.01%
2023/06/30	7	174.71	0	0.00	176.00	7	27,500	0.03%
2023/06/29	2	175.25	1	173.50	174.00	1	28,041	0.00%
2023/06/28	14	176.39	3.5	172.79	173.00	10.5	28,063	0.04%
2023/06/27	26	176.92	27	179.26	177.00	-1	28,482	0.00%
2023/06/26	19.2	181.12	18.1	181.00	180.00	1.1	28,569	0.00%
2023/06/21	7	187.43	4	187.00	187.00	3	29,175	0.01%
2023/06/20	5	186.29	7	185.57	188.50	-2	29,637	-0.01%
2023/06/19	4.2	187.65	17	186.41	185.50	-12.8	29,823	-0.04%
2023/06/16	18	186.33	13.1	188.30	189.50	4.9	30,056	0.02%
2023/06/15	12	183.58	19.1	184.58	186.50	-7	29,855	-0.02%
2023/06/14	8	178.75	3	180.17	180.50	5	29,629	0.02%
2023/06/13	16	178.56	24.2	179.79	180.00	-8.2	29,512	-0.03%
2023/06/12	4	171.50	3.1	172.02	172.50	1	29,054	0.00%
2023/06/09	5	169.10	20	169.75	171.50	-15	28,957	-0.05%
2023/06/08	39.3	169.28	20	167.70	167.00	19.3	28,788	0.07%
2023/06/07	17.5	175.20	16	176.59	176.00	1.4	28,229	0.01%
2023/06/06	14	178.54	1	177.00	177.00	13	28,025	0.05%
2023/06/05	14	181.93	6	182.67	181.00	8	28,021	0.03%
2023/06/02	6	182.50	10.1	183.08	182.00	-4.1	27,967	-0.01%
2023/06/01	2	179.50	2.3	180.13	181.00	-0.3	27,935	0.00%
2023/05/31	15	181.40	2	181.50	180.50	13	28,316	0.05%
2023/05/30	13.1	179.69	10	179.60	180.00	3.1	28,128	0.01%
2023/05/29	22.1	184.45	12	185.00	182.50	10.1	28,229	0.04%
2023/05/26	44.3	187.92	53.2	186.92	185.50	-9	28,279	-0.03%
2023/05/25	36	179.11	45	179.09	180.50	-9	27,771	-0.03%
2023/05/24	1.1	167.27	0	167.50	167.50	1.1	26,934	0.00%
2023/05/23	1	164.50	20	164.78	167.00	-19	26,869	-0.07%
2023/05/22	25	162.70	4	161.50	161.00	21	26,560	0.08%
2023/05/19	3	167.00	6.1	168.31	170.00	-3.1	26,206	-0.01%
2023/05/18	7	168.93	14.4	168.84	167.50	-7.4	26,351	-0.03%
2023/05/17	0	0.00	35	164.90	165.00	-35	26,099	-0.13%
2023/05/16	3	160.83	2	160.75	161.00	1	25,638	0.00%
2023/05/15	2	157.75	0	0.00	156.00	2	25,354	0.01%
2023/05/12	7	157.36	10	158.60	160.00	-3	25,345	-0.01%
2023/05/11	2.1	157.97	1.1	156.67	156.00	1.1	25,166	0.00%
2023/05/10	5.1	158.30	1	158.00	158.00	4.1	25,089	0.02%
2023/05/09	4	159.25	6.1	159.66	160.50	-2.1	25,096	-0.01%
2023/05/08	7	159.57	23	160.20	161.00	-16	25,088	-0.06%
2023/05/05	17	149.94	40.1	150.89	152.50	-23.1	24,541	-0.09%
2023/05/04	2	145.00	6.7	146.54	148.50	-4.7	24,440	-0.02%
2023/05/03	3	145.00	14.1	147.00	147.00	-11.1	24,546	-0.05%
2023/05/02	13	146.31	8.9	145.63	143.50	4.1	24,416	0.02%
2023/04/28	5.6	144.09	52	143.97	145.00	-46.4	24,457	-0.19%
2023/04/27	2	137.00	1	137.00	136.50	1	23,763	0.00%
2023/04/26	6	138.00	15	138.93	139.00	-9	23,835	-0.04%
2023/04/25	16	136.84	12	137.71	135.00	4	23,701	0.02%
2023/04/24	5	136.80	9	138.72	139.50	-4	23,545	-0.02%
2023/04/21	5	136.60	7.1	137.21	136.50	-2.1	23,472	-0.01%
2023/04/20	28	134.11	57	133.50	135.50	-29	23,368	-0.12%
2023/04/19	38.2	134.57	33	135.05	132.50	5.2	23,543	0.02%
2023/04/18	27.1	137.32	11	139.68	136.50	16.1	23,617	0.07%
2023/04/17	13	139.00	4.3	138.77	139.00	8.7	23,761	0.04%
2023/04/14	5	139.60	1	139.50	139.00	4	23,949	0.02%
2023/04/13	14	139.46	0	0.00	139.50	14	23,954	0.06%
2023/04/12	25	141.62	2	142.25	142.00	23	23,932	0.10%
2023/04/11	1	145.00	1	144.50	143.00	0	23,978	0.00%
2023/04/10	5	144.00	4	143.75	144.50	1	24,062	0.00%
2023/04/07	1	144.00	4	144.75	144.50	-3	24,146	-0.01%
2023/04/06	11	143.50	3	143.17	144.00	8	24,192	0.03%
2023/03/31	19	148.97	16	148.91	147.50	3	24,432	0.01%
2023/03/30	20	145.93	61	146.15	147.50	-41	24,442	-0.17%
2023/03/29	7	140.29	26	140.92	140.50	-19	24,829	-0.08%
2023/03/28	52	140.38	5	140.90	138.50	47	25,628	0.18%
2023/03/27	6.3	146.08	18.1	146.36	145.50	-11.7	25,225	-0.05%
2023/03/24	20	148.82	33	148.55	148.00	-13	25,244	-0.05%
2023/03/23	22	145.00	55.3	141.70	146.00	-33.3	24,511	-0.14%
2023/03/22	55	140.82	67.1	140.95	140.00	-12.1	24,185	-0.05%
2023/03/21	60	137.70	69	137.80	138.50	-9	24,170	-0.04%
2023/03/20	30	134.17	0	0.00	135.50	30	23,881	0.13%
2023/03/17	6	132.33	5	133.00	134.00	1	24,105	0.00%
2023/03/16	0	130.00	1	129.50	129.50	-1	24,434	0.00%
2023/03/15	5	132.00	5	133.00	131.00	0	25,342	0.00%
2023/03/14	2	131.00	1	130.50	130.50	1	25,725	0.00%
2023/03/13	10	131.90	13	131.42	133.50	-3	26,381	-0.01%
2023/03/10	20	132.08	8	132.56	131.50	12	26,488	0.05%
2023/03/09	6	137.08	9	136.78	136.00	-3	27,683	-0.01%
2023/03/08	10	137.80	9	136.94	137.00	1	27,666	0.00%
2023/03/07	9	136.11	5	136.30	136.50	4	27,869	0.01%
2023/03/06	6	137.83	9	138.28	138.50	-3	27,852	-0.01%
2023/03/03	10	136.70	21	137.88	136.50	-11	28,013	-0.04%
2023/03/02	6.1	131.04	21	133.29	134.00	-14.9	27,673	-0.05%
2023/03/01	1	124.50	5	130.90	131.50	-4	27,695	-0.01%
2023/02/24	66.6	129.42	26	129.23	128.00	40.6	27,536	0.15%
2023/02/23	13	133.58	9	134.28	134.00	4	27,064	0.01%
2023/02/22	13	134.65	4	133.75	133.50	9	27,349	0.03%
2023/02/21	10.4	137.43	6	137.74	137.50	4.4	27,513	0.02%
2023/02/20	12	136.71	9	137.00	136.50	3	27,910	0.01%
2023/02/17	2	136.25	2	137.00	136.00	0	28,466	0.00%
2023/02/16	8	137.75	9	137.94	138.50	-1	29,275	0.00%
2023/02/15	9	136.06	6	134.92	137.50	3	30,468	0.01%
2023/02/14	3	131.34	2	131.50	131.50	1	30,890	0.00%
2023/02/13	50.1	128.16	84	128.50	128.50	-33.9	32,245	-0.11%
2023/02/10	36.3	130.34	35	131.96	129.00	1.3	33,137	0.00%
2023/02/09	34.1	132.32	26	132.06	132.50	8.1	33,431	0.02%
2023/02/08	67.2	130.35	67	131.01	131.50	0.2	33,774	0.00%
2023/02/07	66.2	129.66	32	130.31	130.00	34.2	33,943	0.10%
2023/02/06	15.5	131.56	16	129.28	129.00	-0.5	34,204	0.00%
2023/02/03	22.5	139.79	18	140.31	137.00	4.5	34,062	0.01%
2023/02/02	14	142.11	16.1	142.86	143.50	-2.1	34,277	-0.01%
2023/02/01	49	141.61	79.2	140.51	141.50	-30.1	34,457	-0.09%
2023/01/31	53	136.10	81	136.20	136.50	-28	34,564	-0.08%
2023/01/30	57	131.79	55.2	133.56	136.00	1.8	35,279	0.01%
2023/01/17	68	126.88	62	127.46	127.00	6	35,331	0.02%
2023/01/16	36	128.07	38	128.55	128.00	-2	36,209	-0.01%
2023/01/13	89.1	126.05	115	127.02	126.00	-25.9	36,404	-0.07%	大賣/
2023/01/12	75	126.21	53	127.09	125.00	22	36,934	0.06%
2023/01/11	57	126.49	51	127.22	128.00	6	37,413	0.02%
2023/01/10	76	126.02	72.2	126.49	126.50	3.9	37,953	0.01%
2023/01/09	96.1	126.15	103	125.68	127.50	-6.9	38,592	-0.02%	大賣/
2023/01/06	40	120.25	31	120.61	123.00	9	38,463	0.02%
2023/01/05	51	119.30	29	120.47	119.00	22	38,437	0.06%
2023/01/04	84.1	120.97	92	121.13	120.00	-7.9	38,524	-0.02%
2023/01/03	52	119.67	52	121.11	122.00	0	38,642	0.00%
2022/12/30	58	121.13	35	120.86	120.00	23	38,893	0.06%
2022/12/29	82	119.78	79	120.61	121.50	3	38,945	0.01%
2022/12/28	74	121.18	95	121.17	120.00	-21	39,277	-0.05%
2022/12/27	15	123.50	15	124.50	122.50	0	39,633	0.00%
2022/12/26	99.1	122.68	55	123.41	123.00	44.1	39,842	0.11%
2022/12/23	113	121.92	140	122.86	125.00	-27	40,196	-0.07%	大買/大賣/
2022/12/22	179	122.97	155	121.50	122.00	24	40,091	0.06%	大買/大賣/
2022/12/21	56	122.71	53	122.58	120.50	3	40,102	0.01%
2022/12/20	78.3	130.18	54	131.69	126.50	24.3	39,454	0.06%
2022/12/19	6.2	140.57	8	141.63	140.50	-1.8	38,921	0.00%
2022/12/16	13	143.65	9	142.33	142.00	4	38,881	0.01%
2022/12/15	6	146.92	11	148.05	149.00	-5	38,834	-0.01%
2022/12/14	21	146.26	14	146.79	147.50	7	38,939	0.02%
2022/12/13	18.1	149.45	16	149.22	146.00	2.1	39,001	0.01%
2022/12/12	8	148.44	20	148.80	150.00	-12	38,827	-0.03%
2022/12/09	10	149.95	6	148.50	149.50	4	39,005	0.01%
2022/12/08	21	149.43	14	148.00	149.50	7	38,854	0.02%
2022/12/07	22.5	154.93	13	153.08	150.00	9.5	38,833	0.02%
2022/12/06	11	165.41	7.1	165.87	163.00	3.9	38,234	0.01%
2022/12/05	14	166.00	16	165.44	166.00	-2	38,054	-0.01%
2022/12/02	45	160.04	40	160.03	160.50	5	37,559	0.01%
2022/12/01	119.1	162.30	145.2	162.73	159.50	-26.1	37,807	-0.07%	大買/大賣/
2022/11/30	42.5	153.12	34	151.84	155.50	8.5	36,551	0.02%
2022/11/29	91	153.54	109	153.26	151.00	-18	36,655	-0.05%	大賣/
2022/11/28	49	155.34	50	154.40	155.50	-1	36,801	0.00%
2022/11/25	49	156.77	48	158.68	156.50	1	37,569	0.00%
2022/11/24	6	154.67	8	155.56	157.50	-2	37,308	-0.01%
2022/11/23	54	154.73	51	155.06	153.50	3	37,153	0.01%
2022/11/22	54	156.24	20	157.28	156.00	34	37,179	0.09%
2022/11/21	53	156.03	53	154.39	157.00	0	37,057	0.00%
2022/11/18	80.1	156.48	100	156.02	154.00	-19.9	36,990	-0.05%
2022/11/17	75	159.83	96.9	160.06	158.50	-21.9	36,745	-0.06%
2022/11/16	54	160.10	39	161.18	161.50	15	36,811	0.04%
2022/11/15	148	160.00	134	158.71	161.00	14	36,767	0.04%	大買/大賣/
2022/11/14	84	159.63	59.2	160.28	158.50	24.8	36,487	0.07%
2022/11/11	56.9	158.54	103	159.69	158.00	-46.1	35,903	-0.13%	大賣/
2022/11/10	55	144.85	73	143.93	147.00	-18	34,562	-0.05%
2022/11/09	99	143.94	123.5	143.58	145.00	-24.5	34,019	-0.07%	大賣/
2022/11/08	98	134.69	105.1	132.77	133.00	-7.1	33,249	-0.02%	大賣/
2022/11/07	78	128.30	66	129.20	128.00	12	32,763	0.04%
2022/11/04	86	126.10	103	125.78	129.00	-17	32,663	-0.05%	大賣/
2022/11/03	68	127.49	51	125.23	127.50	17	32,429	0.05%
2022/11/02	78	125.96	64	126.29	127.50	14	32,426	0.04%
2022/11/01	35	124.46	37	124.96	125.00	-2	32,127	-0.01%
2022/10/31	82	124.15	94	125.28	124.50	-12	32,406	-0.04%
2022/10/28	84	121.14	97	121.82	122.50	-13	32,386	-0.04%
2022/10/27	59	121.30	51	121.80	120.50	8	32,343	0.02%
2022/10/26	66	118.14	63	122.17	118.50	3	32,566	0.01%
2022/10/25	40	121.13	51	122.16	121.50	-11	32,418	-0.03%
2022/10/24	90	124.26	82	124.63	122.00	8	32,909	0.02%
2022/10/21	57	117.81	68	117.35	116.50	-11	33,140	-0.03%
2022/10/20	100	116.90	83	116.36	116.50	17	33,587	0.05%
2022/10/19	149	123.48	143	123.60	122.50	6	33,184	0.02%	大買/大賣/
2022/10/18	152	120.85	152	121.35	121.00	0	32,816	0.00%	大買/大賣/
2022/10/17	65	115.85	53	116.88	119.50	12	32,568	0.04%
2022/10/14	30	115.85	12	115.04	118.00	18	32,329	0.06%
2022/10/13	147	111.70	148	110.00	107.50	-1	32,698	0.00%	大買/大賣/
2022/10/12	72	112.15	86	112.59	113.00	-14	32,790	-0.04%
2022/10/11	94	114.18	101	113.98	112.00	-7	32,949	-0.02%	大賣/
2022/10/07	54	121.40	55	121.85	120.00	-1	33,045	0.00%
2022/10/06	227	122.45	207	122.45	123.50	20	33,041	0.06%	大買/大賣/
2022/10/05	48	122.60	47.1	123.79	121.50	0.9	33,122	0.00%
2022/10/04	39	121.51	40	120.50	122.50	-1	32,909	0.00%
2022/10/03	176	115.69	175.1	117.75	117.50	0.9	32,733	0.00%	大買/大賣/
2022/09/30	31	112.44	35	112.89	117.50	-4	33,043	-0.01%
2022/09/29	194	116.53	187	114.49	113.00	7	33,152	0.02%	大買/大賣/
2022/09/28	228	117.32	265	116.92	115.00	-37	33,183	-0.11%	大買/大賣/
2022/09/27	104	118.91	103	120.84	123.50	1	33,283	0.00%	大買/大賣/
2022/09/26	85	120.35	86	120.81	118.00	-1	33,442	0.00%
2022/09/23	163.1	123.95	128	123.51	123.00	35.1	33,728	0.10%	大買/大賣/
2022/09/22	206	124.18	210	124.00	124.00	-4	33,827	-0.01%	大買/大賣/
2022/09/21	7	128.07	6	127.67	127.50	1	33,785	0.00%
2022/09/20	7	130.28	3	129.00	129.00	4	34,024	0.01%
2022/09/19	37	130.66	38	131.51	131.50	-1	34,086	0.00%
2022/09/16	4.1	131.75	3	131.67	130.00	1.1	34,195	0.00%
2022/09/15	8	134.25	5	133.90	133.00	3	34,302	0.01%
2022/09/14	7	134.00	6	135.08	135.50	1	34,700	0.00%
2022/09/13	11	141.68	10	139.80	139.00	1	34,961	0.00%
2022/09/12	3	143.17	2	144.25	142.50	1	35,100	0.00%
2022/09/08	7	139.57	9	139.61	139.50	-2	36,276	-0.01%
2022/09/07	13.1	134.92	12	136.21	139.00	1.1	37,968	0.00%
2022/09/06	6	140.08	9	140.11	139.00	-3	38,164	-0.01%
2022/09/05	17	139.65	18	138.86	138.00	-1	38,203	0.00%
2022/09/02	11	140.00	7	139.57	138.50	4	38,114	0.01%
2022/09/01	18.2	141.58	15	139.60	138.00	3.2	37,632	0.01%
2022/08/31	6	151.33	2	152.00	151.50	4	36,962	0.01%
2022/08/30	3.3	152.94	1.2	153.50	153.00	2.1	37,023	0.01%
2022/08/29	5.2	150.00	7	149.57	151.50	-1.8	37,115	0.00%
2022/08/26	12	157.33	14	157.25	156.50	-2	36,956	-0.01%
2022/08/25	11	155.77	9	154.94	154.50	2	37,138	0.01%
2022/08/24	19	153.76	14	154.64	154.50	5	37,485	0.01%
2022/08/23	13.8	156.93	15	156.40	154.50	-1.2	37,409	0.00%
2022/08/22	20	163.90	21	166.21	163.50	-1	37,361	0.00%
2022/08/19	5	160.50	21	162.79	163.50	-16	37,206	-0.04%
2022/08/18	13.1	155.34	21	158.03	160.00	-7.9	37,362	-0.02%
2022/08/17	8	161.63	17	161.03	159.00	-9	37,299	-0.02%
2022/08/16	14	162.14	19	162.26	162.50	-5	37,334	-0.01%
2022/08/15	15	163.47	9.1	163.62	163.50	5.9	37,170	0.02%
2022/08/12	10	156.30	22	156.95	158.00	-12	36,528	-0.03%
2022/08/11	8	154.06	13	153.96	152.50	-5	36,305	-0.01%
2022/08/10	7	152.07	6	152.67	150.00	1	36,250	0.00%
2022/08/09	22.1	155.22	24	153.58	154.00	-1.9	36,220	-0.01%
2022/08/08	17	148.71	33	149.79	153.00	-16	36,151	-0.04%
2022/08/05	32	150.88	18	151.72	150.50	14	36,140	0.04%
2022/08/04	28	145.95	23	145.15	146.00	5	35,785	0.01%
2022/08/03	21.1	147.26	24	147.44	147.50	-2.9	35,343	-0.01%
2022/08/02	43.1	148.52	30	147.98	148.00	13.1	35,063	0.04%
2022/08/01	18	154.67	15	156.23	155.00	3	34,607	0.01%
2022/07/29	22.1	159.02	14	158.50	158.50	8.1	34,030	0.02%
2022/07/28	31.3	166.30	58	171.38	162.00	-26.7	33,366	-0.08%
2022/07/27	15	175.80	17	174.82	179.50	-2	32,397	-0.01%
2022/07/26	9.1	169.61	4	169.63	170.00	5.1	31,648	0.02%
2022/07/25	45.5	177.86	5	175.10	176.00	40.5	31,695	0.13%
2022/07/22	11	177.59	18	176.89	177.00	-7	32,085	-0.02%
2022/07/21	12	175.13	15	175.73	177.50	-3	32,633	-0.01%
2022/07/20	16	170.69	15	170.07	170.50	1	32,356	0.00%
2022/07/19	16	164.84	20	164.88	164.00	-4	31,985	-0.01%
2022/07/18	25	158.76	28	160.57	163.50	-3	31,886	-0.01%
2022/07/15	16	154.84	10	155.15	156.50	6	31,603	0.02%
2022/07/14	3	150.00	4	152.25	153.50	-1	31,402	0.00%
2022/07/13	6	153.42	5	157.60	149.50	1	31,220	0.00%
2022/07/12	7	152.21	9	150.94	148.50	-2	31,142	-0.01%
2022/07/11	7	156.29	2	154.25	153.00	5	31,094	0.02%
2022/07/08	42	159.89	44	160.14	157.50	-2	30,828	-0.01%
2022/07/07	12	153.17	14	152.82	156.50	-2	30,399	-0.01%
2022/07/06	7	151.93	6	151.50	147.50	1	30,012	0.00%
2022/07/05	6	152.08	4	154.25	153.50	2	29,996	0.01%
2022/07/04	11	150.50	13	152.35	149.00	-2	29,582	-0.01%
2022/07/01	17.1	149.58	9.1	148.06	146.00	8	29,430	0.03%
2022/06/30	4	160.00	3	158.83	158.50	1	29,122	0.00%
2022/06/29	4	160.38	4	162.00	162.50	0	29,127	0.00%
2022/06/28	3	162.33	7	161.79	161.00	-4	29,070	-0.01%
2022/06/27	13	167.65	15	168.87	167.50	-2	29,029	-0.01%
2022/06/24	28	160.39	22	161.18	160.50	6	28,920	0.02%
2022/06/23	11	158.82	13	159.23	159.00	-2	28,778	-0.01%
2022/06/22	60	160.60	56	157.99	158.00	4	28,839	0.01%
2022/06/21	28.1	165.55	24.1	166.56	169.50	4	28,464	0.01%
2022/06/20	105.2	163.08	110	158.46	157.50	-4.8	28,086	-0.02%	大買/大賣/
2022/06/17	212	163.80	204.1	163.71	166.00	7.9	27,775	0.03%	大買/大賣/
2022/06/16	47.1	173.99	43	174.22	165.50	4.1	26,598	0.02%
2022/06/15	74	190.51	78	190.19	183.00	-4	24,896	-0.02%
2022/06/14	11.1	197.69	10.5	200.22	201.50	0.5	24,619	0.00%
2022/06/13	9	200.39	7	200.50	200.00	2	24,809	0.01%
2022/06/10	4	204.50	3	205.17	206.50	1	25,100	0.00%
2022/06/09	5	207.00	14	206.93	206.50	-9	25,540	-0.04%
2022/06/08	3	203.50	11	204.68	204.50	-8	25,585	-0.03%
2022/06/07	28.4	200.41	0	0.00	200.00	28.4	25,898	0.11%
2022/06/06	4.1	204.73	4	205.75	203.50	0.1	26,165	0.00%
2022/06/02	10.2	203.45	7	204.00	203.50	3.2	26,590	0.01%
2022/06/01	6.1	207.47	12	207.50	205.50	-5.9	26,890	-0.02%
2022/05/31	11	214.41	5	215.40	215.50	6	26,755	0.02%
2022/05/30	15	214.83	15	212.53	213.00	0	26,804	0.00%
2022/05/27	6.1	205.41	2	202.00	201.50	4.1	26,707	0.02%
2022/05/26	11.1	206.95	15	203.63	201.50	-3.9	27,153	-0.01%
2022/05/25	18.1	206.83	14	207.00	213.00	4.1	27,629	0.01%
2022/05/24	16.2	211.12	15	206.77	204.00	1.2	28,654	0.00%
2022/05/23	3	217.00	4	216.75	216.00	-1	28,816	0.00%
2022/05/20	12.1	219.87	4	219.25	217.00	8.1	29,177	0.03%
2022/05/19	5.5	216.09	6	217.33	219.00	-0.5	29,942	0.00%
2022/05/18	77	223.13	79	223.08	222.50	-2	30,060	-0.01%
2022/05/17	87	218.39	85	216.91	219.50	2	30,272	0.01%
2022/05/16	4	221.00	6	220.42	214.50	-2	30,309	-0.01%
2022/05/13	7	213.14	8	214.69	215.00	-1	30,139	0.00%
2022/05/12	0	0.00	4	211.75	208.50	-4	30,285	-0.01%
2022/05/11	6	213.50	0	0.00	212.00	6	30,484	0.02%
2022/05/10	12	212.71	8	210.25	216.50	4	30,940	0.01%
2022/05/09	24	212.46	28	212.25	211.00	-4	30,922	-0.01%
2022/05/06	14.1	208.54	11	209.50	208.00	3.1	30,785	0.01%
2022/05/05	8.3	221.55	8	222.44	218.00	0.3	30,673	0.00%
2022/05/04	6	216.75	8	217.75	217.50	-2	30,545	-0.01%
2022/05/03	8	213.06	10	214.15	213.50	-2	30,705	-0.01%
2022/04/29	16	211.84	47	213.13	213.00	-31	31,125	-0.10%
2022/04/28	20	211.10	20	209.03	205.50	0	30,759	0.00%
2022/04/27	62	205.95	60	206.61	216.50	2	30,313	0.01%
2022/04/26	7	200.14	9	199.56	199.50	-2	29,572	-0.01%
2022/04/25	9	201.79	8	203.69	202.00	1	29,559	0.00%
2022/04/22	224	211.56	216	210.50	210.00	8	29,503	0.03%	大買/大賣/
2022/04/21	11	218.32	9	218.67	220.00	2	29,467	0.01%
2022/04/20	57.5	218.97	60	217.84	220.00	-2.5	29,621	-0.01%
2022/04/19	2	211.50	4	211.75	210.50	-2	29,648	-0.01%
2022/04/18	3.2	203.66	10	205.05	206.50	-6.8	29,942	-0.02%
2022/04/15	31.1	206.62	7	205.57	205.00	24.1	30,175	0.08%
2022/04/14	4.1	218.65	4	218.50	217.50	0.1	30,373	0.00%
2022/04/13	4	215.50	6	217.00	216.50	-2	30,535	-0.01%
2022/04/12	7	216.43	4.1	217.50	215.00	2.9	30,631	0.01%
2022/04/11	11.3	218.64	7	218.07	213.50	4.3	30,835	0.01%
2022/04/08	125	230.32	125	227.20	231.00	0	30,643	0.00%	大買/大賣/
2022/04/07	130	228.32	135	231.98	227.00	-5	30,609	-0.02%	大買/大賣/
2022/04/06	25.4	232.85	6	230.83	230.50	19.4	30,340	0.06%
2022/04/01	73	243.08	82	242.08	243.50	-9	30,397	-0.03%
2022/03/31	107	248.00	107	245.79	249.00	0	30,462	0.00%	大買/大賣/
2022/03/30	57	249.49	63	248.94	248.50	-6	31,026	-0.02%
2022/03/29	160.1	243.61	154	246.91	244.00	6.1	30,997	0.02%	大買/大賣/
2022/03/28	12.1	241.17	14	240.21	241.00	-1.9	30,908	-0.01%
2022/03/25	18	241.53	12	244.00	246.00	6	30,920	0.02%
2022/03/24	13.1	238.50	1	239.00	238.50	12.1	31,276	0.04%
2022/03/23	7.1	238.14	8	239.13	239.00	-0.9	31,287	0.00%
2022/03/22	13.1	227.66	13.1	228.55	232.00	0	31,155	0.00%
2022/03/21	1.2	226.00	7.1	224.89	226.00	-5.9	31,103	-0.02%
2022/03/18	11	219.18	4	220.13	219.50	7	31,121	0.02%
2022/03/17	7	223.50	8	224.31	225.50	-1	31,208	0.00%
2022/03/16	12.1	216.70	11	215.68	212.50	1.1	31,179	0.00%
2022/03/15	13.1	217.71	13.1	219.94	217.50	0	31,113	0.00%
2022/03/14	16.4	228.13	13	231.04	225.00	3.4	31,009	0.01%
2022/03/11	12	237.00	10	236.55	235.50	2	30,728	0.01%
2022/03/10	24.1	239.44	18.1	238.45	241.00	6	30,780	0.02%
2022/03/09	16.1	223.15	24	224.48	227.00	-7.9	30,999	-0.03%
2022/03/08	13.5	221.07	17	222.44	216.00	-3.5	30,961	-0.01%
2022/03/07	7	228.58	13.2	229.98	222.00	-6.3	31,407	-0.02%
2022/03/04	12.2	247.21	16.2	248.17	245.00	-4	31,477	-0.01%
2022/03/03	6	247.75	12.4	252.52	246.00	-6.4	31,984	-0.02%
2022/03/02	19.2	246.32	14	246.79	250.00	5.2	32,633	0.02%
2022/03/01	22.1	252.34	60.4	249.94	246.50	-38.2	32,721	-0.12%
2022/02/25	69.6	257.03	22.2	257.47	254.00	47.4	32,163	0.15%
2022/02/24	48	245.49	56.5	246.17	243.00	-8.5	31,324	-0.03%
2022/02/23	16	236.53	17	235.97	240.50	-1	30,098	0.00%
2022/02/21	23	240.50	24	239.54	237.50	-1	29,981	0.00%
2022/02/18	83	243.31	85	242.56	242.00	-2	29,739	-0.01%
2022/02/17	26	234.02	20	235.20	234.50	6	29,288	0.02%
2022/02/16	9.2	233.59	13	233.19	233.50	-3.8	29,726	-0.01%
2022/02/15	7	223.86	25.1	224.50	222.50	-18.1	29,955	-0.06%
2022/02/14	6	217.08	6	217.25	217.50	0	30,312	0.00%
2022/02/11	33.1	222.45	14	221.14	222.00	19.1	30,787	0.06%
2022/02/10	19.1	221.75	21	220.36	217.50	-1.9	31,135	-0.01%
2022/02/09	16	216.84	19	215.92	221.50	-3	31,084	-0.01%
2022/02/08	14	206.36	7	207.00	205.50	7	31,235	0.02%
2022/02/07	2	200.50	2	202.25	203.00	0	31,609	0.00%
2022/01/26	3	201.17	3	200.33	200.00	0	32,474	0.00%
2022/01/25	3	200.67	3	202.17	200.50	0	33,702	0.00%
2022/01/24	10.8	203.81	8	201.88	207.00	2.8	34,432	0.01%
2022/01/21	28.1	209.57	16	207.56	201.00	12.1	35,464	0.03%
2022/01/20	1	222.00	1	220.00	222.00	0	36,943	0.00%
2022/01/19	15	215.37	14	216.18	215.50	1	37,518	0.00%
2022/01/18	1	223.01	5	224.10	222.00	-4	38,503	-0.01%
2022/01/17	7.1	222.43	7	222.29	221.50	0.1	39,119	0.00%
2022/01/14	37	217.16	38	215.41	220.00	-1	39,465	0.00%
2022/01/13	9	216.83	9	216.89	218.00	0	39,962	0.00%
2022/01/12	1	214.50	3	214.67	216.00	-2	41,611	0.00%
2022/01/11	3	208.83	4	210.13	208.50	-1	42,418	0.00%
2022/01/10	3.1	208.36	6	211.00	209.50	-3	42,602	-0.01%
2022/01/07	7	218.29	3.1	216.97	217.50	3.9	42,644	0.01%
2022/01/06	9.1	223.43	4.1	221.02	221.00	5	42,499	0.01%
2022/01/05	58.1	230.68	54	234.79	230.00	4.1	42,443	0.01%
2022/01/04	85	235.28	98	234.93	237.00	-13	42,333	-0.03%
2022/01/03	8	235.31	11	237.86	231.00	-3	42,224	-0.01%
2021/12/30	7	232.93	11	231.59	231.00	-4	42,145	-0.01%
2021/12/29	3	235.50	2.3	234.73	233.00	0.8	42,103	0.00%
2021/12/28	0.1	239.00	2	238.50	239.00	-1.9	42,363	0.00%
2021/12/27	8	244.13	19	241.32	236.00	-11	42,571	-0.03%
2021/12/24	9.1	239.55	8	238.69	239.00	1	42,333	0.00%
2021/12/23	19.2	236.61	35	235.17	240.00	-15.8	42,380	-0.04%
2021/12/22	3	224.67	9.2	226.95	227.50	-6.2	41,890	-0.01%
2021/12/21	6	218.67	4	219.63	222.50	2	41,888	0.00%
2021/12/20	10	221.15	8	219.25	218.00	2	42,008	0.00%
2021/12/17	20.1	226.14	27	226.78	222.00	-6.9	41,913	-0.02%
2021/12/16	188	224.43	185	221.57	225.00	3	41,271	0.01%	大買/大賣/
2021/12/15	11	219.86	5	222.20	221.50	6	41,202	0.01%
2021/12/14	4.1	218.12	7	218.78	216.00	-3	41,149	-0.01%
2021/12/13	12	221.33	3	222.67	220.50	9	41,250	0.02%
2021/12/10	8	221.31	12.1	222.29	224.50	-4.1	41,011	-0.01%
2021/12/09	10	225.40	4	218.50	218.00	6	40,704	0.01%
2021/12/08	5.1	221.14	10	223.00	221.00	-4.9	40,307	-0.01%
2021/12/07	67	218.51	64.3	223.29	216.50	2.7	40,093	0.01%
2021/12/06	9	217.33	5	219.00	219.00	4	39,898	0.01%
2021/12/03	86	216.38	338	213.98	217.50	-252	40,230	-0.63%	大賣/鉅額交易
2021/12/02	36.4	216.01	38	220.09	213.00	-1.6	40,435	0.00%
2021/12/01	9.1	223.07	6	223.08	223.50	3.1	40,183	0.01%
2021/11/30	31	224.99	75	224.97	228.00	-44	40,365	-0.11%
2021/11/29	312	209.91	38	209.34	213.00	274	39,603	0.69%	大買/鉅額交易
2021/11/26	25	205.48	41	207.40	207.50	-16	39,141	-0.04%
2021/11/25	41	206.45	37	205.68	210.50	4	38,392	0.01%
2021/11/24	12	199.21	13	200.85	198.50	-1	37,769	0.00%
2021/11/23	13	196.77	16	195.91	197.00	-3	37,719	-0.01%
2021/11/22	17	193.12	14	193.57	196.00	3	37,712	0.01%
2021/11/19	14	195.50	24	195.23	195.50	-10	37,944	-0.03%
2021/11/18	11	192.64	3	192.50	192.50	8	37,931	0.02%
2021/11/17	7	195.29	7	196.79	198.00	0	37,752	0.00%
2021/11/16	17	195.56	21.5	195.44	195.00	-4.5	37,770	-0.01%
2021/11/15	99	198.25	102.6	200.51	196.00	-3.6	37,550	-0.01%	大賣/
2021/11/12	197	201.90	185	199.88	202.00	12	37,218	0.03%	大買/大賣/
2021/11/11	64	196.27	53	196.96	195.00	11	36,710	0.03%
2021/11/10	186	197.37	197	195.75	199.50	-11	36,293	-0.03%	大買/大賣/
2021/11/09	139.1	196.15	130	195.45	192.50	9.1	36,056	0.03%	大買/大賣/
2021/11/08	16	189.34	17	189.50	190.00	-1	35,453	0.00%
2021/11/05	160	192.43	155.1	190.53	195.00	5	35,339	0.01%	大買/大賣/
2021/11/04	57	191.75	61	192.33	190.00	-4	34,840	-0.01%
2021/11/03	39	186.85	61	186.37	187.50	-22	34,226	-0.06%
2021/11/02	129	194.57	112	193.76	196.00	17	33,303	0.05%	大買/大賣/
2021/11/01	62	191.29	67	194.03	189.00	-5	32,188	-0.02%
2021/10/29	171	184.49	167.1	182.63	190.00	3.9	31,402	0.01%	大買/大賣/
2021/10/28	93	178.05	96	177.24	178.50	-3	30,448	-0.01%
2021/10/27	2	171.00	15.7	171.07	171.50	-13.7	28,531	-0.05%
2021/10/26	57	155.59	71	155.42	156.00	-14	28,742	-0.05%
2021/10/25	138.1	147.33	158.9	146.75	150.50	-20.8	29,124	-0.07%	大買/大賣/
2021/10/22	21	144.17	17	144.53	143.50	4	29,002	0.01%
2021/10/21	25.5	143.49	10	143.90	142.00	15.5	28,860	0.05%
2021/10/20	76	145.46	53	145.86	145.50	23	28,646	0.08%
2021/10/19	14	137.36	56.1	140.80	141.50	-42.1	27,469	-0.15%
2021/10/18	34	129.82	37	130.22	129.00	-3	27,003	-0.01%
2021/10/15	86	123.68	75	123.68	126.00	11	27,093	0.04%
2021/10/14	53	115.83	23	117.74	117.00	30	26,922	0.11%
2021/10/13	11	118.95	12	119.33	116.00	-1	26,806	0.00%
2021/10/12	2	124.25	3	126.33	124.00	-1	26,618	0.00%
2021/10/08	4	130.00	29	127.69	130.00	-25	26,985	-0.09%
2021/10/07	40	125.68	28.1	123.77	126.50	12	27,350	0.04%
2021/10/06	17	121.50	5	122.10	121.50	12	27,579	0.04%
2021/10/05	3	125.00	2.8	125.71	125.50	0.2	28,182	0.00%
2021/10/04	5	125.30	0	0.00	122.50	5	28,552	0.02%
2021/10/01	0	128.25	1	127.50	127.50	-1	29,957	0.00%
2021/09/30	8.3	129.54	6	129.75	132.00	2.3	30,758	0.01%
2021/09/29	4.1	131.74	3	131.50	131.00	1.1	30,847	0.00%
2021/09/28	9.1	133.60	7	134.43	137.00	2.1	31,223	0.01%
2021/09/27	12	138.29	12	139.04	138.00	0	31,120	0.00%
2021/09/24	9.1	144.15	5	144.60	143.00	4.1	31,299	0.01%
2021/09/23	7.1	142.58	7	143.29	142.00	0.1	31,283	0.00%
2021/09/22	5	141.80	0.2	143.00	141.00	4.8	31,298	0.02%
2021/09/17	4	143.50	4	144.00	147.50	0	31,413	0.00%
2021/09/16	2	146.25	14	146.11	145.50	-12	31,702	-0.04%
2021/09/15	23.1	142.87	40	142.53	141.50	-16.9	32,148	-0.05%
2021/09/14	42	143.48	40	144.25	142.50	2	32,906	0.01%
2021/09/13	24	144.52	24	145.50	144.50	0	34,201	0.00%
2021/09/10	46	143.51	34	144.15	145.50	12	34,822	0.03%
2021/09/09	44.4	142.93	52.1	142.50	144.00	-7.7	35,693	-0.02%
2021/09/08	34	141.87	15.1	142.25	143.00	18.9	36,309	0.05%
2021/09/07	73	152.00	132.1	151.24	148.50	-59.1	36,278	-0.16%	大賣/
2021/09/06	90.4	154.62	71	155.26	154.50	19.4	36,028	0.05%
2021/09/03	46.5	149.15	46	150.49	155.00	0.5	36,071	0.00%
2021/09/02	56	148.34	28.2	148.88	147.50	27.9	36,138	0.08%
2021/09/01	41	149.23	52	149.22	148.50	-11	36,936	-0.03%
2021/08/31	6	146.42	0	0.00	147.50	6	38,702	0.02%
2021/08/30	16.3	147.33	20.1	147.87	148.00	-3.8	40,199	-0.01%
2021/08/27	11	143.36	51	141.96	144.50	-40	40,642	-0.10%
2021/08/26	37	139.99	0.1	140.00	139.50	36.9	41,119	0.09%
2021/08/25	1.2	139.92	9	144.50	142.50	-7.8	41,272	-0.02%
2021/08/24	3	139.83	4	139.13	136.50	-1	41,305	0.00%
2021/08/23	14	138.93	19	137.92	138.00	-5	41,850	-0.01%
2021/08/20	17	132.88	16	133.09	134.00	1	41,914	0.00%
2021/08/19	51	131.49	48	134.85	131.00	3	41,943	0.01%
2021/08/18	19.3	131.95	13	132.12	138.00	6.3	41,982	0.01%
2021/08/17	9	132.50	10	131.75	128.50	-1	42,183	0.00%
2021/08/16	4	133.50	8	134.81	136.50	-4	42,389	-0.01%
2021/08/13	12	136.83	12	136.63	135.00	0	42,727	0.00%
2021/08/12	2	140.25	2	141.01	142.00	0	42,740	0.00%
2021/08/11	7.1	139.28	2	135.50	138.50	5.1	42,965	0.01%
2021/08/10	6	140.67	4	140.25	141.00	2	43,419	0.00%
2021/08/09	4	145.75	2	146.75	145.00	2	43,941	0.00%
2021/08/06	9	146.22	3	145.50	146.00	6	44,561	0.01%
2021/08/05	12	149.38	14	150.22	148.50	-2	44,987	0.00%
2021/08/04	18	148.36	10	148.10	147.00	8	45,362	0.02%
2021/08/03	9	147.33	23.2	149.07	150.00	-14.2	45,466	-0.03%
2021/08/02	7	145.71	9	146.33	145.50	-2	45,164	0.00%
2021/07/30	78.1	146.65	61.2	149.46	146.00	16.9	45,517	0.04%
2021/07/29	21.1	149.75	128.6	148.00	151.50	-107.5	45,311	-0.24%	大賣/鉅額交易
2021/07/28	49	133.79	47	134.27	138.00	2	44,177	0.00%
2021/07/27	86.1	141.19	4	139.38	142.00	82.1	44,252	0.19%
2021/07/26	56.1	144.25	116.2	144.28	146.00	-60.1	44,447	-0.14%	大賣/
2021/07/23	91	142.18	24	140.33	139.50	67	45,863	0.15%
2021/07/22	25.2	144.10	77	145.76	146.50	-51.8	45,892	-0.11%
2021/07/21	46	141.04	29	144.43	137.50	17	45,871	0.04%
2021/07/20	9	141.78	8	142.19	141.50	1	46,677	0.00%
2021/07/19	22	141.05	16	143.31	142.00	6	46,741	0.01%
2021/07/16	19	142.29	7	143.29	143.50	12	46,909	0.03%
2021/07/15	19.1	142.61	34	144.01	143.50	-14.9	46,916	-0.03%
2021/07/14	7	141.78	22	142.07	143.00	-15	46,657	-0.03%
2021/07/13	23.2	141.75	23	138.72	136.00	0.2	46,685	0.00%
2021/07/12	45	143.68	32	143.25	140.50	13	46,350	0.03%
2021/07/09	28	140.93	16.1	141.68	142.50	11.9	45,699	0.03%
2021/07/08	46.2	143.66	50.5	143.76	141.00	-4.3	45,170	-0.01%
2021/07/07	22	137.36	30	137.40	137.00	-8	43,617	-0.02%
2021/07/06	17.1	134.43	12	134.58	132.50	5.1	42,823	0.01%
2021/07/05	45	132.41	77	131.43	132.00	-32	42,622	-0.08%
2021/07/02	2	125.50	17	126.74	126.50	-15	42,212	-0.04%
2021/07/01	60	123.73	0.1	122.50	123.50	59.9	42,277	0.14%
2021/06/30	10	129.05	5	128.70	129.00	5	42,027	0.01%
2021/06/29	7	128.79	5	129.90	127.50	2	42,316	0.00%
2021/06/28	17	126.32	16	128.56	129.00	1	42,459	0.00%
2021/06/25	35	128.19	24	129.00	127.50	11	43,049	0.03%
2021/06/24	53	133.37	39	132.04	131.00	14	42,902	0.03%
2021/06/23	48	136.77	44	133.42	132.00	4	42,736	0.01%
2021/06/22	40	137.44	58	137.45	134.50	-18	42,414	-0.04%
2021/06/21	8	132.00	15	133.07	131.00	-7	41,300	-0.02%
2021/06/18	19	135.55	80.2	137.64	130.00	-61.2	40,949	-0.15%
2021/06/17	137.2	133.98	78	133.22	134.00	59.2	40,204	0.15%	大買/
2021/06/16	14	128.64	9	129.28	126.00	5	39,790	0.01%
2021/06/15	12	127.54	5	127.00	127.00	7	39,540	0.02%
2021/06/11	16	127.06	15	125.87	124.50	1	39,293	0.00%
2021/06/10	42	127.57	42	128.11	129.00	0	38,866	0.00%
2021/06/09	28	128.23	26	128.85	127.00	2	38,364	0.01%
2021/06/08	102	127.99	115	128.27	125.50	-13	37,625	-0.03%	大買/大賣/
2021/06/07	59	124.55	68	124.63	127.50	-9	35,915	-0.03%
2021/06/04	27	118.00	20	118.20	117.50	7	34,528	0.02%
2021/06/03	17	116.94	37.7	117.70	121.50	-20.7	34,260	-0.06%
2021/06/02	7	111.57	13	112.27	110.50	-6	33,571	-0.02%
2021/06/01	14	114.43	14	113.04	113.00	0	33,590	0.00%
2021/05/31	186.5	109.20	186.1	108.00	112.50	0.4	33,698	0.00%	大買/大賣/
2021/05/28	3	105.17	14.1	104.26	104.50	-11.1	33,554	-0.03%
2021/05/27	9.1	100.22	1	101.00	101.00	8.1	33,888	0.02%
2021/05/26	2.2	103.72	2	104.00	103.00	0.2	34,331	0.00%
2021/05/25	14	104.89	25.5	106.74	105.50	-11.5	35,061	-0.03%
2021/05/24	20	102.05	10	100.90	103.50	10	36,108	0.03%
2021/05/21	4	98.98	4	99.65	100.50	0	37,302	0.00%
2021/05/20	7	98.44	9	96.17	94.60	-2	37,401	-0.01%
2021/05/19	35	98.65	36	99.36	98.10	-1	37,295	0.00%
2021/05/18	28	97.52	30	97.86	99.70	-2	37,232	-0.01%
2021/05/17	49	96.05	17	94.04	93.10	32	37,215	0.09%
2021/05/14	10	98.03	3	97.90	95.00	7	37,677	0.02%
2021/05/13	10	93.65	10	93.78	94.60	0	38,375	0.00%
2021/05/12	55	91.80	81	91.92	91.20	-26	38,151	-0.07%
2021/05/11	14.6	98.10	33.3	96.83	96.40	-18.7	37,916	-0.05%
2021/05/10	25	104.52	12.1	102.08	101.50	13	37,896	0.03%
2021/05/07	16	106.41	11	107.55	106.50	5	37,982	0.01%
2021/05/06	44.1	101.77	48	103.71	106.50	-3.9	37,971	-0.01%
2021/05/05	14.5	102.59	10.6	102.72	99.00	3.9	37,700	0.01%
2021/05/04	16.9	103.94	15.4	104.82	104.50	1.5	37,873	0.00%
2021/05/03	17.5	114.22	17	114.97	109.50	0.5	37,914	0.00%
2021/04/29	43	117.26	45.2	117.52	115.00	-2.2	38,351	-0.01%
2021/04/28	2	111.75	39	109.04	112.50	-37	36,899	-0.10%
2021/04/27	15	102.50	38.3	101.81	102.50	-23.3	36,684	-0.06%
2021/04/26	64.5	97.75	137	98.31	99.80	-72.5	36,282	-0.20%	大賣/
2021/04/23	1	93.80	51	93.61	94.20	-50	35,756	-0.14%
2021/04/22	60.1	91.57	56	93.81	90.80	4.1	36,308	0.01%
2021/04/21	10	93.18	3	92.87	92.60	7	36,378	0.02%
2021/04/20	4	92.98	24	93.91	93.30	-20	37,309	-0.05%
2021/04/19	1	93.40	49	93.43	93.20	-48	38,595	-0.12%
2021/04/16	0	0.00	9	90.10	90.10	-9	38,726	-0.02%
2021/04/15	11	87.85	3	87.67	87.90	8	39,070	0.02%
2021/04/14	13	87.10	1	87.50	87.50	12	39,642	0.03%
2021/04/13	32	89.04	1	89.00	88.00	31	41,201	0.08%
2021/04/12	21	90.86	2	91.05	89.60	19	42,270	0.04%
2021/04/09	9	92.47	6	93.40	91.70	3	43,353	0.01%
2021/04/08	8	91.25	10	92.06	92.90	-2	43,479	0.00%
2021/04/07	52	91.89	2	93.45	91.40	50	43,664	0.11%
2021/04/06	14	92.01	18.1	93.34	93.10	-4.1	43,839	-0.01%
2021/04/01	0	0.00	3	93.22	91.60	-3	43,770	-0.01%
2021/03/31	4.1	91.83	7	91.81	91.50	-2.9	43,520	-0.01%
2021/03/30	9	92.67	56.1	92.14	91.20	-47.1	43,491	-0.11%
2021/03/29	17	89.82	12	89.64	89.80	5	43,283	0.01%
2021/03/26	0	0.00	11	89.47	89.90	-11	43,297	-0.03%
2021/03/25	12	86.65	1	89.20	85.90	11	43,389	0.03%
2021/03/24	1	88.30	2	88.40	87.90	-1	43,405	0.00%
2021/03/23	6	88.53	21	88.80	88.00	-15	44,490	-0.03%
2021/03/22	16	87.63	0	0.00	87.70	16	45,900	0.03%
2021/03/19	48.1	89.89	1	90.90	89.00	47.1	46,716	0.10%
2021/03/18	2	92.85	31	93.18	92.10	-29	46,643	-0.06%
2021/03/17	2	91.00	1	91.30	90.90	1	47,115	0.00%
2021/03/16	13	90.52	0	0.00	90.70	13	47,263	0.03%
2021/03/15	8	90.86	2	91.60	90.60	6	47,636	0.01%
2021/03/12	15	92.35	1	92.50	91.50	14	47,867	0.03%
2021/03/11	4.6	90.83	9	92.26	92.90	-4.4	47,966	-0.01%
2021/03/10	9	88.31	44	88.77	88.70	-35	48,491	-0.07%
2021/03/09	27	88.46	9	87.39	86.60	18	48,790	0.04%
2021/03/08	32	91.58	11.1	92.11	90.20	20.9	48,940	0.04%
2021/03/05	31.1	90.94	31	91.77	91.20	0.1	50,104	0.00%
2021/03/04	103	92.07	114	92.12	92.70	-11	52,442	-0.02%	大買/大賣/
2021/03/03	44	92.05	31	91.77	91.80	13	53,757	0.02%
2021/03/02	48	96.79	3	97.50	94.30	45	55,577	0.08%
2021/02/26	5.1	96.92	8	96.61	97.50	-2.9	56,057	-0.01%
2021/02/25	24	96.96	13	99.48	95.60	11	56,942	0.02%
2021/02/24	36	100.14	32.2	100.13	97.00	3.8	57,015	0.01%
2021/02/23	68.2	100.16	82.1	99.85	99.60	-13.9	55,581	-0.02%
2021/02/22	8	95.24	43	93.98	95.40	-35	54,311	-0.06%
2021/02/19	28	91.85	32	91.73	91.60	-4	53,977	-0.01%
2021/02/18	13	91.68	1	91.20	91.60	12	54,251	0.02%
2021/02/17	35	90.67	40.2	91.96	91.60	-5.2	54,421	-0.01%
2021/02/05	94.1	85.58	77.2	87.80	89.70	16.9	54,179	0.03%
2021/02/04	22.8	83.86	52	84.07	84.10	-29.2	53,694	-0.05%
2021/02/03	24	87.85	28	88.00	86.30	-4	53,575	-0.01%
2021/02/02	8	88.15	2	88.70	88.70	6	54,535	0.01%
2021/02/01	11	85.68	14	85.98	85.80	-3	54,538	-0.01%
2021/01/29	20	87.80	8	88.48	86.50	12	55,129	0.02%
2021/01/28	42	88.57	4	88.53	88.10	38	55,493	0.07%
2021/01/27	39	92.80	4	93.28	92.60	35	55,971	0.06%
2021/01/26	38	96.25	18	96.06	94.00	20	56,395	0.04%
2021/01/25	60	97.80	41	97.49	95.70	19	57,058	0.03%
2021/01/22	65	98.59	78	98.93	101.00	-13	57,884	-0.02%
2021/01/21	49	94.44	67.4	94.75	95.60	-18.4	59,732	-0.03%
2021/01/20	50	94.35	42	94.88	92.40	8	61,407	0.01%
2021/01/19	15	96.01	20	96.70	96.40	-5	61,789	-0.01%
2021/01/18	36	96.28	11.8	95.42	95.00	24.2	61,976	0.04%
2021/01/15	85.1	98.59	83.1	98.02	100.00	2	61,555	0.00%
2021/01/14	22	97.42	26	98.48	96.70	-4	61,284	-0.01%
2021/01/13	30	99.77	10	100.17	97.60	20	61,781	0.03%
2021/01/12	35	97.02	59	96.95	99.40	-24	61,431	-0.04%
2021/01/11	26	94.56	28.1	93.31	94.90	-2.1	60,811	0.00%
2021/01/08	5	90.28	7.1	90.30	90.20	-2.1	61,011	0.00%
2021/01/07	107	92.40	125.3	92.39	92.10	-18.3	61,312	-0.03%	大買/大賣/
2021/01/06	204	96.35	219	93.88	91.10	-15	61,376	-0.02%	大買/大賣/
2021/01/05	46	92.34	214.3	89.51	94.30	-168.3	60,159	-0.28%	大賣/鉅額交易
2021/01/04	284	91.92	122.1	91.33	90.50	161.9	60,302	0.27%	大買/大賣/鉅額交易
2020/12/31	1	86.80	19	87.74	87.40	-18	60,960	-0.03%
2020/12/30	11	87.15	24	87.17	86.90	-13	61,035	-0.02%
2020/12/29	9	86.23	10	86.33	85.70	-1	61,404	0.00%
2020/12/28	0	0.00	1	84.30	85.30	-1	61,824	0.00%
2020/12/25	1	84.20	2	84.00	84.00	-1	62,192	0.00%
2020/12/24	28	84.79	18.2	85.01	84.50	9.8	63,048	0.02%
2020/12/23	38	86.12	24	85.74	86.20	14	63,601	0.02%
2020/12/22	29	83.57	73	82.97	82.10	-44	63,628	-0.07%
2020/12/21	9	83.03	7	83.76	84.40	2	63,914	0.00%
2020/12/18	14	86.55	14	86.53	85.60	0	63,587	0.00%
2020/12/17	23	87.49	28	88.35	86.00	-5	63,837	-0.01%
2020/12/16	40	87.45	53.1	87.70	86.70	-13.1	63,035	-0.02%
2020/12/15	35.1	84.99	62	85.06	85.80	-26.9	61,831	-0.04%
2020/12/14	17.3	82.36	43	83.89	83.80	-25.8	61,512	-0.04%
2020/12/11	65	82.39	60	83.38	81.60	5	61,773	0.01%
2020/12/10	27	82.03	9	82.61	82.20	18	62,338	0.03%
2020/12/09	29	83.45	1	83.10	83.20	28	62,771	0.04%
2020/12/08	7.2	83.90	8	84.03	84.50	-0.8	62,827	0.00%
2020/12/07	10	82.18	18	82.64	82.00	-8	62,863	-0.01%
2020/12/04	31	81.74	23	82.85	81.30	8	62,840	0.01%
2020/12/03	9	84.59	17	84.20	83.70	-8	62,580	-0.01%
2020/12/02	33	85.47	32	86.49	85.20	1	63,063	0.00%
2020/12/01	75.3	85.67	48	86.81	84.70	27.3	63,151	0.04%
2020/11/30	45	90.78	30	91.48	89.90	15	62,581	0.02%
2020/11/27	42	90.29	55	90.56	90.40	-13	60,742	-0.02%
2020/11/26	98	88.17	151	87.87	89.60	-53	60,438	-0.09%	大賣/
2020/11/25	4	82.93	32	83.42	83.10	-28	58,650	-0.05%
2020/11/24	71.1	82.95	112	82.84	82.00	-40.9	58,605	-0.07%	大賣/
2020/11/23	19	78.47	24	78.29	78.70	-5	57,910	-0.01%
2020/11/20	12	75.33	13	75.45	75.70	-1	57,502	0.00%
2020/11/19	9	75.17	24	76.04	74.90	-15	58,172	-0.03%
2020/11/18	29	74.56	27	75.34	75.50	2	59,352	0.00%
2020/11/17	111	75.35	52.1	75.28	74.60	58.9	61,134	0.10%	大買/
2020/11/16	28	74.50	16	74.81	74.60	12	62,521	0.02%
2020/11/13	12	73.22	75	72.56	74.10	-63	63,706	-0.10%
2020/11/12	12	74.76	19	74.47	72.60	-7	64,521	-0.01%
2020/11/11	55	73.68	68	73.84	74.30	-13	65,185	-0.02%
2020/11/10	44	70.95	38	71.06	71.50	6	66,517	0.01%
2020/11/09	37	69.82	3	69.97	69.50	34	69,019	0.05%
2020/11/06	79	69.35	66	70.78	68.80	13	71,463	0.02%
2020/11/05	5	68.54	12	68.91	68.80	-7	72,740	-0.01%
2020/11/04	17	66.81	36.6	67.43	68.80	-19.6	72,944	-0.03%
2020/11/03	38	65.96	17	66.28	66.30	21	72,802	0.03%
2020/11/02	87	65.75	79	66.00	65.20	8	73,546	0.01%
2020/10/30	56	68.77	60	68.54	68.20	-4	74,091	-0.01%
2020/10/29	74.1	68.84	53	68.69	67.90	21.1	73,573	0.03%
2020/10/28	55	76.13	36	77.00	74.90	19	71,088	0.03%
2020/10/27	38	83.08	11.1	82.67	81.60	26.9	70,088	0.04%
2020/10/26	26	84.39	17	84.35	85.40	9	70,887	0.01%
2020/10/23	11	85.73	6	86.15	85.10	5	71,376	0.01%
2020/10/22	35	86.12	34	86.42	87.30	1	72,429	0.00%
2020/10/21	24	87.36	30	88.25	86.40	-6	72,400	-0.01%
2020/10/20	6	87.00	16	86.54	88.00	-10	71,906	-0.01%
2020/10/19	24	86.01	13	86.64	85.50	11	71,528	0.02%
2020/10/16	18	86.23	22	86.75	83.70	-4	71,336	-0.01%
2020/10/15	18	86.74	17	87.07	85.50	1	71,712	0.00%
2020/10/14	190	86.59	289	85.56	85.60	-99	71,470	-0.14%	大買/大賣/
2020/10/13	14	84.26	9	84.60	85.50	5	71,194	0.01%
2020/10/12	216.1	86.41	210	86.11	85.20	6.1	70,769	0.01%	大買/大賣/
2020/10/08	372	82.62	255	83.93	84.80	117	69,865	0.17%	大買/大賣/鉅額交易
2020/10/07	13	78.38	50	78.76	79.00	-37	68,398	-0.05%
2020/10/06	50	78.25	12	78.99	77.70	38	68,258	0.06%
2020/10/05	19.1	75.92	72	77.22	78.20	-52.9	67,908	-0.08%
2020/09/30	27	73.36	19	73.89	74.40	8	67,513	0.01%
2020/09/29	38	75.57	143	78.42	74.10	-105	67,447	-0.16%	大賣/鉅額交易
2020/09/28	206	77.41	79	76.76	77.50	127	67,495	0.19%	大買/鉅額交易
2020/09/25	7	73.70	61	74.30	72.50	-54	68,043	-0.08%
2020/09/24	37	74.69	35	74.94	73.80	2	68,601	0.00%
2020/09/23	28	77.41	12	78.28	77.30	16	68,536	0.02%
2020/09/22	87	77.62	65.2	78.78	77.40	21.8	69,533	0.03%
2020/09/21	19	77.59	23	78.51	78.90	-4	70,822	-0.01%
2020/09/18	16	78.74	5	79.18	78.20	11	70,780	0.02%
2020/09/17	53	79.21	62	78.83	80.20	-9	71,756	-0.01%
2020/09/16	11	77.64	45	77.79	77.90	-34	71,586	-0.05%
2020/09/15	58	77.66	51	77.85	76.30	7	71,361	0.01%
2020/09/14	8	75.36	39	74.99	76.00	-31	70,461	-0.04%
2020/09/11	12	71.49	26	71.83	72.30	-14	70,578	-0.02%
2020/09/10	22	72.70	3	72.93	72.90	19	70,539	0.03%
2020/09/09	22	72.45	68	72.96	73.90	-46	70,631	-0.07%
2020/09/08	16	73.56	17	74.13	73.20	-1	70,710	0.00%
2020/09/07	47	73.72	67	73.17	72.10	-20	70,942	-0.03%
2020/09/04	34	76.15	53	76.46	75.70	-19	71,624	-0.03%
2020/09/03	58	78.80	41	79.07	78.60	17	72,189	0.02%
2020/09/02	55	76.51	17	77.21	76.80	38	71,634	0.05%
2020/09/01	85	76.11	66	76.02	77.40	19	71,278	0.03%
2020/08/31	35	75.49	25	74.98	73.60	10	70,230	0.01%
2020/08/28	30	75.14	12	75.73	74.50	18	70,159	0.03%
2020/08/27	50	78.68	54	78.85	77.30	-4	69,615	-0.01%
2020/08/26	110	79.18	92	79.23	79.60	18	70,441	0.03%	大買/
2020/08/25	102	79.38	82	79.52	78.70	20	71,019	0.03%	大買/
2020/08/24	58	77.63	229	77.69	79.20	-171	70,251	-0.24%	大賣/鉅額交易
2020/08/21	114	81.33	125	81.54	80.60	-11	69,177	-0.02%	大買/大賣/
2020/08/20	145	82.89	18	85.08	79.70	127	67,258	0.19%	大買/鉅額交易
2020/08/19	152	87.74	65.3	87.15	88.50	86.7	65,728	0.13%	大買/
2020/08/18	43.3	84.06	49	84.54	84.10	-5.7	64,433	-0.01%
2020/08/17	78	83.41	66	84.17	83.00	12	63,683	0.02%
2020/08/14	94	83.69	87	83.19	85.00	7	62,732	0.01%
2020/08/13	121	87.60	237	89.46	80.60	-116	60,857	-0.19%	大買/大賣/鉅額交易
2020/08/12	211	87.67	122	86.35	89.00	89	58,690	0.15%	大買/大賣/
2020/08/11	67	80.01	84	79.39	81.60	-17	56,951	-0.03%
2020/08/10	114	76.77	115	75.82	76.00	-1	55,194	0.00%	大買/大賣/
2020/08/07	224	76.23	206	75.33	75.50	18	54,697	0.03%	大買/大賣/
2020/08/06	104	75.38	111.8	75.63	76.10	-7.8	54,167	-0.01%	大買/大賣/
2020/08/05	78	72.67	110.3	72.78	73.70	-32.3	52,876	-0.06%	大賣/
2020/08/04	49	65.99	30	66.38	67.00	19	51,476	0.04%
2020/08/03	21	64.05	80	63.92	63.40	-59	51,017	-0.12%
2020/07/31	74.1	63.98	52.3	63.86	64.30	21.7	51,372	0.04%
2020/07/30	41	62.44	87	62.44	62.90	-46	50,629	-0.09%
2020/07/29	41	60.18	24	59.29	59.00	17	49,351	0.03%
2020/07/28	43	58.47	96	57.90	59.40	-53	48,793	-0.11%
2020/07/27	11	56.55	24	56.56	56.50	-13	48,176	-0.03%
2020/07/24	6	55.12	36	55.53	54.70	-30	49,017	-0.06%
2020/07/23	26	56.56	13	56.58	56.30	13	49,234	0.03%
2020/07/22	17	56.31	15	56.37	56.50	2	49,184	0.00%
2020/07/21	50	56.31	49	56.28	56.60	1	48,638	0.00%
2020/07/20	10	52.28	29	52.60	53.40	-19	47,666	-0.04%
2020/07/17	16	51.38	5	51.28	50.80	11	47,414	0.02%
2020/07/16	4	52.23	3	51.97	52.40	1	47,493	0.00%
2020/07/15	16	53.30	8	53.84	51.80	8	47,550	0.02%
2020/07/14	8	52.84	6	52.47	52.20	2	47,732	0.00%
2020/07/13	9	54.42	0	54.00	53.90	9	47,803	0.02%
2020/07/10	7	54.90	6	55.25	54.40	1	48,323	0.00%
2020/07/09	5	56.88	6	56.78	56.50	-1	48,738	0.00%
2020/07/08	2	56.45	3	56.30	56.30	-1	49,117	0.00%
2020/07/07	8	55.71	2	57.35	55.90	6	48,970	0.01%
2020/07/06	36	56.81	33	56.62	57.30	3	48,832	0.01%
2020/07/03	27	51.52	34	52.41	53.50	-7	48,232	-0.01%
2020/07/02	1	50.20	0	0.00	50.80	1	47,947	0.00%
2020/07/01	8	50.76	17	50.49	49.45	-9	47,983	-0.02%
2020/06/30	94	49.89	208	49.21	50.10	-114	47,110	-0.24%	大賣/鉅額交易
2020/06/29	3	46.52	4	46.79	46.30	-1	46,253	0.00%
2020/06/24	16	47.39	55	47.64	47.00	-39	46,104	-0.08%
2020/06/23	9	46.07	28	46.29	46.10	-19	45,327	-0.04%
2020/06/22	5	45.96	14	46.08	45.85	-9	45,315	-0.02%
2020/06/19	28	45.76	6	45.79	45.95	22	45,664	0.05%
2020/06/18	70	45.68	14	45.43	45.75	56	45,725	0.12%
2020/06/17	8	45.03	7	45.57	45.00	1	45,501	0.00%
2020/06/15	41	45.06	74	44.25	44.00	-33	45,893	-0.07%
2020/06/12	21	44.51	15	45.01	44.80	6	45,967	0.01%
2020/06/11	84	45.56	136	46.05	44.65	-52	45,829	-0.11%	大賣/
2020/06/10	35	44.95	74	45.10	45.20	-39	44,609	-0.09%
2020/06/09	14	43.59	7	43.54	43.30	7	43,921	0.02%
2020/06/08	18	44.08	4	44.03	43.85	14	44,642	0.03%
2020/06/05	8	45.03	41	45.14	44.80	-33	44,671	-0.07%
2020/06/04	21	44.78	32	44.72	44.80	-11	44,895	-0.02%
2020/06/03	5	43.30	7	43.46	43.80	-2	44,819	0.00%
2020/06/02	70	44.47	11	45.04	43.40	59	44,441	0.13%
2020/06/01	12	43.00	55	42.70	44.10	-43	43,713	-0.10%
2020/05/29	2	40.23	0.6	40.10	40.10	1.4	42,868	0.00%
2020/05/28	13	41.30	15	40.95	40.40	-2	43,321	0.00%
2020/05/27	4	40.18	1	39.95	39.90	3	43,190	0.01%
2020/05/26	2	40.08	9	40.24	40.00	-7	43,422	-0.02%
2020/05/25	13	38.83	10	38.97	39.40	3	43,314	0.01%
2020/05/22	19	39.84	5	39.54	39.15	14	43,210	0.03%
2020/05/21	5	40.54	18	40.42	40.75	-13	42,963	-0.03%
2020/05/20	7	39.48	14	39.80	39.60	-7	42,730	-0.02%
2020/05/19	38	38.31	28	38.67	39.10	10	42,249	0.02%
2020/05/18	55	40.38	16	40.17	39.55	39	40,794	0.10%
2020/05/15	9	43.39	11	43.63	43.90	-2	39,772	-0.01%
2020/05/14	32	43.83	13	44.09	42.80	19	39,458	0.05%
2020/05/13	23	44.74	6	44.94	44.70	17	39,414	0.04%
2020/05/12	1	44.70	1	44.95	45.00	0	39,518	0.00%
2020/05/11	16	45.09	42	45.91	44.95	-26	40,066	-0.06%
2020/05/08	25	44.97	54	44.91	44.70	-29	39,944	-0.07%
2020/05/07	22	44.20	17	44.15	44.30	5	39,895	0.01%
2020/05/06	0	0.00	10	42.96	43.05	-10	39,295	-0.03%
2020/05/05	7	43.15	6	43.14	42.50	1	39,282	0.00%
2020/05/04	18	42.30	14	42.60	43.00	4	39,354	0.01%
2020/04/30	32	42.81	40	42.83	42.85	-8	39,758	-0.02%
2020/04/29	24	41.53	31	41.28	42.00	-7	39,510	-0.02%
2020/04/28	4	39.36	28	39.30	39.45	-24	38,831	-0.06%
2020/04/27	5	38.30	9	38.41	38.30	-4	38,629	-0.01%
2020/04/24	13	37.45	14	37.71	37.45	-1	38,706	0.00%
2020/04/23	6	37.72	8	37.66	37.60	-2	38,911	-0.01%
2020/04/22	6	36.65	12	36.63	37.45	-6	39,313	-0.02%
2020/04/21	16	36.87	28	37.16	36.65	-12	39,455	-0.03%
2020/04/20	15	38.01	2	37.85	38.10	13	40,149	0.03%
2020/04/17	26	38.60	10	39.13	38.10	16	40,384	0.04%
2020/04/16	14	37.73	16	38.03	38.10	-2	40,082	0.00%
2020/04/15	34	38.88	10	39.19	37.40	24	39,668	0.06%
2020/04/14	10	38.24	22	37.70	38.15	-12	38,970	-0.03%
2020/04/13	17	36.07	17	36.23	35.55	0	38,277	0.00%
2020/04/10	2	34.80	19	34.71	35.00	-17	37,686	-0.05%
2020/04/09	24	34.63	22	35.02	34.70	2	37,724	0.01%
2020/04/08	19	33.86	10	33.70	34.00	9	37,357	0.02%
2020/04/07	18	32.64	46	32.92	33.15	-28	36,620	-0.08%
2020/04/06	13	31.18	6	31.45	31.35	7	35,705	0.02%
2020/04/01	3	31.77	14	31.80	31.70	-11	35,234	-0.03%
2020/03/31	20	32.79	13	32.08	32.00	7	35,038	0.02%
2020/03/30	26	30.19	17	30.33	30.90	9	34,207	0.03%
2020/03/27	5	31.13	13	31.83	30.25	-8	34,448	-0.02%
2020/03/26	11	31.03	1	30.95	31.00	10	34,488	0.03%
2020/03/25	1	30.85	10	30.89	31.10	-9	34,099	-0.03%
2020/03/24	6	28.88	5	28.68	28.60	1	33,725	0.00%
2020/03/23	16	27.07	8	26.89	27.05	8	33,364	0.02%
2020/03/20	1	27.05	9	27.05	27.05	-8	33,143	-0.02%
2020/03/19	11	25.19	54	24.67	24.60	-43	33,038	-0.13%
2020/03/18	5	27.28	13	27.21	26.20	-8	32,226	-0.02%
2020/03/17	4	26.80	2	26.70	26.50	2	31,953	0.01%
2020/03/16	23	29.33	0	0.00	28.40	23	31,401	0.07%
2020/03/13	16	30.76	9	30.69	31.45	7	31,149	0.02%
2020/03/12	31.2	34.18	1	36.80	33.70	30.2	30,591	0.10%
2020/03/11	12	39.33	6	38.88	37.40	6	29,728	0.02%
2020/03/10	31	38.12	4	38.79	38.95	27	29,350	0.09%
2020/03/09	28	39.91	1	41.30	39.50	27	28,782	0.09%
2020/03/06	1	41.85	2	41.70	41.60	-1	28,629	0.00%
2020/03/05	41	42.44	54	42.25	41.90	-13	29,206	-0.04%
2020/03/04	3	41.50	3	41.57	41.40	0	28,573	0.00%
2020/03/03	7	41.31	39	42.05	41.45	-32	28,765	-0.11%
2020/03/02	0	0.00	3	38.73	39.25	-3	28,375	-0.01%
2020/02/27	11	40.12	3	39.40	40.00	8	28,339	0.03%
2020/02/26	4	41.71	2	41.70	41.25	2	28,229	0.01%
2020/02/25	3	41.98	1	42.05	41.75	2	28,242	0.01%
2020/02/24	0	0.00	3	42.08	42.45	-3	28,228	-0.01%
2020/02/21	3	42.12	4	41.84	41.70	-1	28,350	0.00%
2020/02/20	2	42.75	14	42.47	42.00	-12	28,511	-0.04%
2020/02/19	25	41.61	23	42.00	41.75	2	28,704	0.01%
2020/02/18	2	41.00	1	41.20	41.10	1	29,215	0.00%
2020/02/17	14	41.08	2	41.50	41.35	12	29,396	0.04%
2020/02/14	34	41.84	11	42.44	41.50	23	29,899	0.08%
2020/02/13	26	42.28	20	42.60	42.05	6	30,681	0.02%
2020/02/12	7	41.94	39	41.95	42.85	-32	31,059	-0.10%
2020/02/11	2	40.18	14	40.46	40.30	-12	30,346	-0.04%
2020/02/10	27	38.54	30	38.49	39.85	-3	30,380	-0.01%
2020/02/07	11	39.03	0	0.00	38.90	11	30,561	0.04%
2020/02/06	5	40.20	19	40.34	40.20	-14	30,529	-0.05%
2020/02/05	26	39.68	4	39.63	39.15	22	30,330	0.07%
2020/02/04	2	39.15	47	39.55	40.25	-45	29,924	-0.15%
2020/02/03	15	37.08	9	35.91	36.75	6	29,326	0.02%
2020/01/31	54	38.57	32	38.40	38.65	22	29,221	0.08%
2020/01/30	33	40.48	6	40.43	40.35	27	28,739	0.09%
2020/01/20	2	44.75	54	44.45	44.80	-52	28,516	-0.18%
2020/01/17	15	43.39	2	43.75	43.25	13	28,408	0.05%
2020/01/16	56	44.00	3	44.05	43.60	53	28,750	0.18%
2020/01/15	36	44.80	4	44.98	44.75	32	28,458	0.11%
2020/01/14	12	45.19	73	45.23	45.40	-61	29,106	-0.21%
2020/01/13	2	43.25	33	43.52	43.90	-31	28,019	-0.11%
2020/01/10	8	41.77	14	42.16	42.40	-6	27,883	-0.02%
2020/01/09	1	41.00	3	41.17	41.05	-2	28,095	-0.01%
2020/01/08	69	40.38	60	40.53	40.45	9	28,732	0.03%
2020/01/07	51	41.44	43	41.33	41.30	8	29,020	0.03%
2020/01/06	120	41.10	102	41.27	41.35	18	29,488	0.06%	大買/大賣/
2020/01/03	29	43.11	26	42.79	42.50	3	29,657	0.01%
2020/01/02	4	42.96	15	43.21	43.60	-11	29,556	-0.04%
2019/12/31	1	41.95	1	42.15	42.00	0	29,407	0.00%
2019/12/30	23	41.60	23	41.58	41.80	0	29,720	0.00%
2019/12/27	1	41.60	2	41.55	41.65	-1	29,875	0.00%
2019/12/26	13	41.27	1	41.10	41.10	12	30,009	0.04%
2019/12/25	8	41.56	5	41.78	41.50	3	30,110	0.01%
2019/12/24	21	41.49	4	41.86	42.25	17	30,221	0.06%
2019/12/23	51	42.22	7	42.14	41.50	44	29,838	0.15%
2019/12/20	8	43.70	7	43.61	44.10	1	29,535	0.00%
2019/12/19	37	43.89	2	43.95	43.90	35	29,698	0.12%
2019/12/18	15	44.86	1	44.75	44.80	14	29,918	0.05%
2019/12/17	8	46.08	11	46.18	45.75	-3	30,235	-0.01%
2019/12/16	0	0.00	12	45.20	45.40	-12	30,282	-0.04%
2019/12/13	35	44.26	22	44.32	44.30	13	30,577	0.04%
2019/12/12	21	44.85	17	44.89	44.75	4	30,970	0.01%
2019/12/11	1	43.85	2	43.83	43.90	-1	31,881	0.00%
2019/12/10	46	43.72	1	43.70	44.00	45	32,413	0.14%
2019/12/09	28	44.48	5	44.85	44.35	23	32,396	0.07%
2019/12/06	0	0.00	3	44.97	44.75	-3	33,039	-0.01%
2019/12/05	4	44.81	31	44.63	44.60	-27	33,533	-0.08%
2019/12/04	23	44.32	0	0.00	44.20	23	34,215	0.07%
2019/12/03	11	44.50	17	44.74	44.80	-6	36,255	-0.02%
2019/12/02	34	44.50	7	44.51	44.15	27	36,548	0.07%
2019/11/29	49	46.34	3	46.62	46.15	46	37,032	0.12%
2019/11/28	26	47.36	24	47.77	47.00	2	36,977	0.01%
2019/11/27	10	46.65	0	0.00	47.00	10	36,689	0.03%
2019/11/26	20	46.75	1	46.70	46.35	19	36,692	0.05%
2019/11/25	42	46.61	22	46.63	46.35	20	36,504	0.05%
2019/11/22	45	47.37	37	47.49	47.00	8	36,500	0.02%
2019/11/21	19	47.87	23	48.03	48.00	-4	36,640	-0.01%
2019/11/20	26	48.16	23	48.45	48.80	3	37,003	0.01%
2019/11/19	43	49.04	15	49.26	48.55	28	37,762	0.07%
2019/11/18	7	49.59	27	49.58	49.65	-20	37,745	-0.05%
2019/11/15	27	49.70	43	49.63	48.50	-16	37,910	-0.04%
2019/11/14	5	48.17	12	48.67	48.10	-7	37,402	-0.02%
2019/11/13	42	48.39	8.8	48.37	48.30	33.3	37,744	0.09%
2019/11/12	33	48.51	82	49.21	50.00	-49	38,117	-0.13%
2019/11/11	39	48.07	44	47.66	47.10	-5	38,339	-0.01%
2019/11/08	3	46.25	12	46.29	46.00	-9	37,832	-0.02%
2019/11/07	7	45.29	3	45.78	45.90	4	38,154	0.01%
2019/11/06	38	45.90	6	46.31	45.20	32	38,583	0.08%
2019/11/05	14	47.90	3	47.88	47.50	11	38,615	0.03%
2019/11/04	2	47.40	39	47.94	47.40	-37	39,116	-0.09%
2019/11/01	42	46.95	33	46.93	47.20	9	39,316	0.02%
2019/10/31	10	47.61	4	47.56	47.15	6	40,213	0.01%
2019/10/30	11	48.08	17	48.04	48.25	-6	40,268	-0.01%
2019/10/29	20	47.26	2	46.93	46.90	18	40,202	0.04%
2019/10/28	62	47.62	4	48.06	47.50	58	40,359	0.14%
2019/10/25	10	47.85	18	48.09	48.20	-8	40,460	-0.02%
2019/10/24	40	49.13	33	48.82	48.15	7	40,493	0.02%
2019/10/23	33	48.37	28	48.18	48.25	5	40,302	0.01%
2019/10/22	10	47.73	49	47.51	48.25	-39	40,503	-0.10%
2019/10/21	5	46.06	3	46.07	45.85	2	40,114	0.00%
2019/10/18	16	46.34	3	46.97	46.20	13	40,718	0.03%
2019/10/17	16	47.14	3	47.48	47.00	13	42,029	0.03%
2019/10/16	13	47.66	35	47.62	47.80	-22	43,605	-0.05%
2019/10/15	101	46.54	113	46.46	46.55	-12	43,671	-0.03%	大買/大賣/
2019/10/14	4	45.98	19	45.63	46.35	-15	43,508	-0.03%
2019/10/09	31	43.67	3	44.28	43.10	28	43,186	0.06%
2019/10/08	12	45.79	8	46.23	45.60	4	43,288	0.01%
2019/10/07	9	46.57	23	46.74	46.40	-14	43,819	-0.03%
2019/10/04	19	46.01	17	45.86	45.30	2	44,048	0.00%
2019/10/03	40	44.49	79	44.22	45.15	-39	44,257	-0.09%
2019/10/02	27	44.03	35	44.15	44.80	-8	44,342	-0.02%
2019/10/01	7	43.91	5	43.84	44.20	2	44,433	0.00%
2019/09/27	39	44.17	31	44.66	43.65	8	44,569	0.02%
2019/09/26	33	45.32	26	45.33	45.20	7	44,804	0.02%
2019/09/25	22	45.87	16	46.36	45.50	6	45,212	0.01%
2019/09/24	42	47.74	34	47.55	46.65	8	45,998	0.02%
2019/09/23	26	47.58	34	47.69	47.65	-8	46,264	-0.02%
2019/09/20	56	45.74	57	45.81	46.50	-1	46,602	0.00%
2019/09/19	96	46.54	62	46.38	46.50	34	46,573	0.07%
2019/09/18	34	46.41	34	46.39	46.30	0	46,481	0.00%
2019/09/17	55	46.37	65	46.50	46.10	-10	46,224	-0.02%
2019/09/16	22	45.69	35	45.71	46.80	-13	46,336	-0.03%
2019/09/12	2	44.75	22	44.54	44.95	-20	46,632	-0.04%
2019/09/11	11	43.35	47	43.39	43.25	-36	47,238	-0.08%
2019/09/10	52	43.39	8	43.61	43.05	44	47,453	0.09%
2019/09/09	56	44.52	43	44.35	44.80	13	47,335	0.03%
2019/09/06	31	44.48	49	45.02	43.85	-18	47,198	-0.04%
2019/09/05	104	43.35	94	43.27	44.65	10	46,991	0.02%	大買/
2019/09/04	3	40.78	13	40.89	41.25	-10	45,506	-0.02%
2019/09/03	19	40.77	28	41.28	39.80	-9	46,523	-0.02%
2019/09/02	13	39.80	19	39.94	40.00	-6	46,195	-0.01%
2019/08/30	11	39.80	13	39.67	39.05	-2	46,240	0.00%
2019/08/29	76	38.88	87	38.88	39.05	-11	46,775	-0.02%
2019/08/28	44	38.58	46	38.56	38.85	-2	46,957	0.00%
2019/08/27	76	38.94	74	38.99	38.55	2	47,307	0.00%
2019/08/26	88	39.01	73	38.91	38.80	15	47,564	0.03%
2019/08/23	55	40.51	56	40.55	40.65	-1	47,781	0.00%
2019/08/22	40	40.89	50	40.84	41.10	-10	47,682	-0.02%
2019/08/21	37	39.78	36	40.02	39.55	1	46,899	0.00%
2019/08/20	54	40.52	64	40.17	39.90	-10	47,010	-0.02%
2019/08/19	28	39.53	32	39.44	39.70	-4	47,277	-0.01%
2019/08/16	32	39.73	22	39.68	39.25	10	48,111	0.02%
2019/08/15	50	39.56	75	39.55	39.85	-25	48,224	-0.05%
2019/08/14	13	39.47	46	39.22	39.00	-33	47,799	-0.07%
2019/08/13	110	37.39	104	37.50	37.10	6	47,419	0.01%	大買/大賣/
2019/08/12	96	38.01	93	38.05	38.05	3	48,458	0.01%
2019/08/08	11	37.15	24	37.70	38.15	-13	49,224	-0.03%
2019/08/07	27	36.50	19	36.73	36.35	8	49,545	0.02%
2019/08/06	46	35.05	49	35.05	35.75	-3	49,334	-0.01%
2019/08/05	52	36.61	45	37.00	35.90	7	49,294	0.01%
2019/08/02	32	35.68	11	35.95	36.65	21	49,868	0.04%
2019/08/01	63	37.29	74	37.18	37.25	-11	49,421	-0.02%
2019/07/31	83	38.02	78	38.00	38.00	5	49,781	0.01%
2019/07/30	23	39.59	19	39.62	38.70	4	49,785	0.01%
2019/07/29	6	40.72	0.2	40.20	40.20	5.8	50,021	0.01%
2019/07/26	11	41.19	10	41.03	41.15	1	50,057	0.00%
2019/07/25	9	40.76	59	40.96	40.60	-50	50,000	-0.10%
2019/07/24	49	39.80	77.7	40.26	39.50	-28.7	50,101	-0.06%
2019/07/23	81	40.65	66	40.86	40.20	15	50,660	0.03%
2019/07/22	71	41.25	17	41.21	41.75	54	50,543	0.11%
2019/07/19	123	41.37	108	40.86	40.60	15	50,467	0.03%	大買/大賣/
2019/07/18	57	39.05	63	39.64	39.50	-6	49,616	-0.01%
2019/07/17	20	37.47	26	37.87	37.15	-6	48,002	-0.01%
2019/07/16	4	37.03	9	37.59	36.85	-5	47,536	-0.01%
2019/07/15	11	36.91	9	37.23	37.20	2	48,060	0.00%
2019/07/12	29	37.19	17	36.98	36.70	12	48,068	0.02%
2019/07/11	9	36.87	24	37.30	37.50	-15	47,836	-0.03%
2019/07/09	46	36.23	24	35.42	35.30	22	47,496	0.05%
2019/07/08	8	37.01	3	37.00	37.15	5	47,678	0.01%
2019/07/05	10	37.40	8	37.46	37.45	2	48,388	0.00%
2019/07/04	6	37.88	22	37.80	37.30	-16	49,413	-0.03%
2019/07/03	68	37.66	58	37.90	37.20	10	50,337	0.02%
2019/07/02	18	38.61	0	0.00	38.50	18	51,725	0.03%
2019/07/01	20	38.14	62	38.36	38.75	-42	52,740	-0.08%
2019/06/28	8	35.32	9	36.30	35.25	-1	52,305	0.00%
2019/06/27	4	35.08	22	35.26	35.50	-18	53,133	-0.03%
2019/06/26	98	34.07	119	34.12	34.50	-21	53,161	-0.04%	大賣/
2019/06/25	77	34.14	72	34.20	34.00	5	53,193	0.01%
2019/06/24	55	34.23	57	34.37	34.60	-2	53,604	0.00%
2019/06/21	101	35.10	97	35.37	34.55	4	54,627	0.01%	大買/
2019/06/20	53	35.34	68	35.36	35.40	-15	54,301	-0.03%
2019/06/19	10	33.90	51	34.15	34.75	-41	53,334	-0.08%
2019/06/18	13	31.53	5	31.61	31.60	8	52,857	0.02%
2019/06/17	16	32.06	30	32.47	32.00	-14	53,956	-0.03%
2019/06/14	30	32.36	57	32.52	31.80	-27	54,160	-0.05%
2019/06/13	54	32.72	111	33.32	32.60	-57	54,797	-0.10%	大賣/
2019/06/12	96	33.28	33	33.30	32.95	63	54,846	0.11%
2019/06/11	87	32.55	109	32.72	33.50	-22	54,597	-0.04%	大賣/
2019/06/10	9	30.30	29.5	30.27	31.00	-20.5	53,189	-0.04%
2019/06/06	11	28.58	8	28.69	28.65	3	52,550	0.01%
2019/06/05	26	29.76	23	29.89	28.70	3	52,461	0.01%
2019/06/04	8	29.45	21	29.47	29.45	-13	52,060	-0.02%
2019/06/03	70	29.00	49	29.23	28.70	21	52,433	0.04%
2019/05/31	2	29.40	6	29.82	29.95	-4	52,430	-0.01%
2019/05/30	6	28.84	4	28.85	28.60	2	52,743	0.00%
2019/05/29	1	27.10	9	27.99	28.65	-8	52,975	-0.02%
2019/05/28	8	28.31	1	28.50	28.00	7	52,718	0.01%
2019/05/27	2.5	28.22	3	28.77	28.15	-0.5	52,957	0.00%
2019/05/24	20	28.14	4	28.68	28.00	16	52,971	0.03%
2019/05/23	22	28.79	8	28.81	28.30	14	52,209	0.03%
2019/05/22	8	31.08	9	30.63	30.45	-1	51,339	0.00%
2019/05/21	3	30.87	8	30.74	31.15	-5	50,851	-0.01%
2019/05/20	43	30.90	39	31.08	30.45	4	50,485	0.01%
2019/05/17	124	32.85	65	32.51	31.60	59	49,911	0.12%	大買/
2019/05/16	49	35.38	18	35.66	34.70	31	48,884	0.06%
2019/05/15	26	36.53	25	36.96	37.50	1	48,004	0.00%
2019/05/14	10	35.54	9	35.82	35.00	1	47,407	0.00%
2019/05/13	0	0.00	5	35.59	35.80	-5	47,291	-0.01%
2019/05/10	2	35.33	13	34.92	34.40	-11	47,036	-0.02%
2019/05/09	34	34.19	13	35.34	33.80	21	46,479	0.05%
2019/05/08	2	33.60	4	35.16	35.60	-2	46,563	0.00%
2019/05/07	3	33.90	19	34.22	34.55	-16	46,466	-0.03%
2019/05/06	17	32.65	4	32.68	33.05	13	46,278	0.03%
2019/05/03	1	35.10	15	34.76	34.80	-14	46,117	-0.03%
2019/05/02	8	33.83	3	34.48	34.40	5	46,079	0.01%
2019/04/30	6	33.92	15	33.66	34.45	-9	46,322	-0.02%
2019/04/29	22	32.77	14	32.97	32.50	8	45,976	0.02%
2019/04/26	94	36.32	89	36.79	36.05	5	45,347	0.01%
2019/04/25	68	37.40	66	37.09	37.95	2	44,961	0.00%
2019/04/24	1	37.65	15	37.95	37.95	-14	44,559	-0.03%
2019/04/23	2	36.40	1	36.90	36.25	1	44,060	0.00%
2019/04/22	13	38.08	9.6	38.35	37.60	3.4	44,178	0.01%
2019/04/19	23	38.53	47	38.61	37.60	-24	44,972	-0.05%
2019/04/18	12	38.26	3	37.62	37.00	9	44,786	0.02%
2019/04/17	23	37.98	9	38.07	37.55	14	46,337	0.03%
2019/04/16	13	38.17	49	38.23	37.25	-36	46,299	-0.08%
2019/04/15	43	36.80	53	36.99	37.10	-10	46,543	-0.02%
2019/04/12	59	36.66	51	36.72	36.70	8	47,031	0.02%
2019/04/11	23	36.35	34	36.58	36.25	-11	47,585	-0.02%
2019/04/10	47	36.39	31	36.62	36.00	16	47,233	0.03%
2019/04/09	60	37.78	30	37.78	36.35	30	46,493	0.06%
2019/04/08	32	37.85	41	37.62	39.25	-9	46,201	-0.02%
2019/04/03	23	35.16	51	35.51	36.05	-28	44,730	-0.06%
2019/04/02	15	32.38	15	32.29	32.95	0	43,720	0.00%
2019/04/01	52	31.44	117	31.64	32.30	-65	43,301	-0.15%	大賣/
2019/03/29	23	29.82	59	29.98	29.60	-36	41,989	-0.09%
2019/03/28	36	29.14	31	29.55	29.90	5	41,685	0.01%
2019/03/27	2	29.43	24	29.50	29.65	-22	42,032	-0.05%
2019/03/26	30	28.90	24	29.40	28.80	6	42,145	0.01%
2019/03/25	13	29.82	11	29.69	30.30	2	41,759	0.00%
2019/03/22	31	29.81	14	30.13	29.85	17	42,580	0.04%
2019/03/21	26	29.92	83	29.99	30.15	-57	43,142	-0.13%
2019/03/20	41	29.51	60	29.83	29.20	-19	43,479	-0.04%
2019/03/19	27	28.15	6	28.33	27.80	21	43,091	0.05%
2019/03/18	3	28.32	64	27.40	28.45	-61	43,621	-0.14%
2019/03/15	15	25.97	93	25.91	25.90	-78	44,889	-0.17%
2019/03/14	44	25.26	54	25.38	25.45	-10	45,411	-0.02%
2019/03/13	99	25.10	99	24.98	24.90	0	45,916	0.00%
2019/03/12	12	24.76	11	24.80	24.80	1	46,127	0.00%
2019/03/11	18	24.93	9	24.93	24.40	9	46,637	0.02%
2019/03/08	47	24.79	18	24.83	24.90	29	47,477	0.06%
2019/03/07	43	25.03	42	25.20	25.25	1	48,383	0.00%
2019/03/06	81	24.83	84	24.93	24.65	-3	48,546	-0.01%
2019/03/05	44	25.42	78	25.33	24.60	-34	48,447	-0.07%
2019/03/04	28	25.11	124	25.09	26.25	-96	48,144	-0.20%	大賣/
2019/02/27	17	24.16	22	24.51	24.10	-5	47,438	-0.01%
2019/02/26	222	24.72	85	24.69	24.25	137	47,534	0.29%	大買/鉅額交易
2019/02/25	41	24.16	62	24.00	24.55	-21	47,565	-0.04%
2019/02/22	14	23.25	10	23.50	23.15	4	47,565	0.01%
2019/02/21	0	0.00	10	23.58	23.45	-10	47,940	-0.02%
2019/02/20	64	23.87	54	23.85	23.45	10	48,306	0.02%
2019/02/19	23	23.98	89	23.84	23.90	-66	49,978	-0.13%
2019/02/18	27	24.39	29	24.19	23.70	-2	51,142	0.00%
2019/02/15	4	24.13	24	24.02	24.20	-20	51,091	-0.04%
2019/02/14	35	24.25	38	24.42	24.20	-3	51,262	-0.01%
2019/02/13	0	24.05	0	0.00	24.10	0	51,254	0.00%
2019/02/12	10	23.50	6	23.63	23.50	4	50,880	0.01%
2019/02/11	5	23.17	2	23.23	23.25	3	50,453	0.01%
2019/01/30	0	0.00	2	22.95	22.50	-2	50,157	0.00%
2019/01/29	5	22.64	5	22.74	22.85	0	49,844	0.00%
2019/01/28	10	22.58	16	22.38	22.35	-6	49,256	-0.01%
2019/01/25	0	0.00	11	21.82	21.70	-11	48,865	-0.02%
2019/01/24	0	0.00	10	21.71	21.60	-10	48,687	-0.02%
2019/01/23	6	21.36	21	21.38	21.15	-15	48,309	-0.03%
2019/01/22	33	21.20	23	21.61	21.35	10	48,270	0.02%
2019/01/21	2	22.25	18	22.42	22.10	-16	48,107	-0.03%
2019/01/18	22	22.03	53	21.89	22.15	-31	47,932	-0.06%
2019/01/17	52	21.51	36	21.51	21.45	16	47,527	0.03%
2019/01/16	14	21.46	2	21.38	21.55	12	47,486	0.03%
2019/01/15	13	21.12	22	21.31	21.10	-9	47,224	-0.02%
2019/01/14	99	20.92	35	20.86	21.05	64	47,003	0.14%
2019/01/11	94	21.25	162	21.21	21.20	-68	46,587	-0.15%	大賣/
2019/01/10	8	22.14	3	22.08	22.10	5	45,563	0.01%
2019/01/09	63	22.63	15	23.20	22.05	48	45,111	0.11%
2019/01/08	0	0.00	6	24.43	24.45	-6	43,553	-0.01%
2019/01/07	14	24.15	20	24.85	24.10	-6	43,384	-0.01%
2019/01/04	18	23.71	24.3	24.22	23.90	-6.3	42,886	-0.01%
2019/01/03	44	24.00	74	24.02	24.20	-30	42,612	-0.07%
2019/01/02	26	22.90	26	22.88	23.10	0	42,096	0.00%
2018/12/28	12	22.53	21	22.83	22.30	-9	41,712	-0.02%
2018/12/27	33	22.78	35	22.60	23.20	-2	41,775	0.00%
2018/12/26	9	21.60	1	22.00	21.20	8	40,818	0.02%
2018/12/25	6	22.49	0	0.00	22.05	6	40,503	0.01%
2018/12/24	1	23.10	11	23.40	23.45	-10	40,305	-0.02%
2018/12/22	1	22.65	6	22.74	22.60	-5	40,166	-0.01%
2018/12/21	7	22.69	0	0.00	22.90	7	40,995	0.02%
2018/12/20	29	22.83	25	22.63	22.95	4	40,686	0.01%
2018/12/19	3	22.77	5	23.07	22.25	-2	40,167	0.00%
2018/12/18	3	22.68	9	22.62	23.10	-6	40,020	-0.01%
2018/12/17	22	22.70	47	22.57	22.45	-25	39,933	-0.06%
2018/12/14	13	23.27	2	23.23	22.60	11	39,015	0.03%
2018/12/13	12	22.98	30	23.16	22.95	-18	38,567	-0.05%
2018/12/12	60	25.03	6	24.74	24.20	54	38,480	0.14%
2018/12/11	39	24.71	39	24.73	24.65	0	39,611	0.00%
2018/12/10	97	24.04	88	24.24	24.45	9	39,067	0.02%
2018/12/07	37	22.64	97	23.07	23.35	-60	37,090	-0.16%
2018/12/06	55	22.51	7	22.56	21.25	48	36,201	0.13%
2018/12/05	14	22.50	10	22.68	22.90	4	35,368	0.01%
2018/12/04	18	22.85	1	22.95	22.55	17	35,143	0.05%
2018/12/03	94	22.39	114	22.63	22.75	-20	34,558	-0.06%	大賣/
2018/11/30	17	20.36	6	21.04	21.15	11	33,688	0.03%
2018/11/29	1	20.05	13	20.34	20.00	-12	32,619	-0.04%
2018/11/28	6	19.75	0	0.00	19.95	6	32,253	0.02%
2018/11/27	15	19.69	13	19.71	20.00	2	32,012	0.01%
2018/11/26	0	0.00	4	18.91	18.75	-4	31,484	-0.01%
2018/11/23	3	18.60	0.1	18.65	18.70	3	31,339	0.01%
2018/11/22	5	19.48	14	19.39	18.65	-9	31,097	-0.03%
2018/11/21	0	0.00	6	19.98	20.05	-6	30,694	-0.02%
2018/11/20	10	19.83	4	20.01	19.95	6	30,241	0.02%
2018/11/19	6	19.89	13	19.84	19.80	-7	30,093	-0.02%
2018/11/16	27	19.64	59	19.32	19.65	-32	30,298	-0.11%
2018/11/15	52	18.33	76	18.09	18.70	-24	28,350	-0.08%
2018/11/14	16	16.81	9	17.05	17.00	7	26,927	0.03%
2018/11/13	20	16.08	3	16.40	16.85	17	26,700	0.06%
2018/11/12	3	16.30	4	16.81	16.70	-1	26,521	0.00%
2018/11/09	1	16.00	1	16.15	16.15	0	26,558	0.00%
2018/11/08	0	0.00	2	16.10	15.80	-2	26,801	-0.01%
2018/11/07	0	0.00	4	16.00	16.10	-4	27,035	-0.01%
2018/11/06	1	16.00	0	0.00	15.45	1	27,593	0.00%
2018/11/05	8	15.53	2	15.85	16.00	6	27,724	0.02%
2018/11/02	2	15.68	2	15.73	15.60	0	28,102	0.00%
2018/11/01	7	15.11	4	15.53	15.60	3	27,894	0.01%
2018/10/31	0	0.00	11	15.06	15.05	-11	27,747	-0.04%
2018/10/30	22	14.42	1	14.65	14.65	21	27,564	0.08%
2018/10/29	13	14.69	10	15.00	14.60	3	27,263	0.01%
2018/10/26	5	16.11	0	0.00	15.90	5	26,957	0.02%
2018/10/25	3	15.93	9	16.02	16.00	-6	26,810	-0.02%
2018/10/23	4	16.06	0	0.00	16.00	4	26,467	0.02%
2018/10/22	1	16.35	0	0.00	16.35	1	26,571	0.00%
2018/10/19	6	16.10	0	0.00	16.20	6	26,532	0.02%
2018/10/18	1	16.35	3	16.30	16.60	-2	26,337	-0.01%
2018/10/17	6	16.17	2	16.10	16.05	4	26,163	0.02%
2018/10/16	10	15.93	2	15.85	15.85	8	25,958	0.03%
2018/10/15	6	16.13	0	0.00	16.30	6	25,623	0.02%
2018/10/12	3	16.18	50	16.15	16.45	-47	25,490	-0.18%
2018/10/11	0	0.00	14	15.81	15.80	-14	25,153	-0.06%
2018/10/09	0	0.00	5	19.18	17.55	-5	24,461	-0.02%
2018/10/08	5	19.20	14	18.74	19.20	-9	23,636	-0.04%
2018/10/05	15	18.72	15	19.30	18.65	0	23,400	0.00%
2018/10/04	13	19.18	0	0.00	19.15	13	22,736	0.06%
2018/10/03	2	19.75	3	19.67	19.50	-1	22,549	0.00%
2018/10/02	2	19.53	0	0.00	19.55	2	22,337	0.01%
2018/10/01	6	20.06	2	20.05	20.15	4	21,979	0.02%
2018/09/28	10	20.38	23.1	20.21	20.05	-13.1	21,947	-0.06%
2018/09/27	4	19.85	25	19.69	19.55	-21	21,033	-0.10%
2018/09/26	17	19.99	9	19.94	20.00	8	20,762	0.04%
2018/09/25	13	19.63	18	19.88	20.30	-5	20,528	-0.02%
2018/09/21	16	19.17	13.1	19.18	19.10	2.9	19,851	0.01%
2018/09/20	13	20.00	11	19.82	19.75	2	18,981	0.01%
2018/09/19	10	20.50	10	20.10	19.70	0	18,655	0.00%
2018/09/18	0	0.00	5	19.86	19.85	-5	18,040	-0.03%
2018/09/17	36	19.97	45	20.10	20.05	-9	17,160	-0.05%
2018/09/14	26	18.56	56.1	18.67	19.00	-30.1	14,851	-0.20%
2018/09/13	4	18.34	47	18.11	18.15	-43	14,092	-0.31%
2018/09/12	0	0.00	36	18.01	18.15	-36	13,716	-0.26%
2018/09/11	21	17.41	0	0.00	17.70	21	13,564	0.15%
2018/09/10	0	0.00	412	16.96	16.90	-412	13,926	-2.96%	大賣/鉅額交易
2018/09/07	3	17.63	0	0.00	17.60	3	15,843	0.02%
2018/09/06	14	18.15	0	0.00	18.00	14	16,187	0.09%
2018/09/05	9	18.24	79	18.25	18.20	-70	16,433	-0.43%
2018/09/04	9	18.16	4	18.18	18.10	5	16,252	0.03%
2018/09/03	6	17.76	12	18.05	17.75	-6	15,655	-0.04%
2018/08/31	10	17.63	0	0.00	17.60	10	15,537	0.06%
2018/08/30	5	17.82	10	17.95	17.80	-5	15,546	-0.03%
2018/08/29	2	17.90	0	0.00	17.85	2	15,551	0.01%
2018/08/27	4	17.91	2	17.93	17.95	2	15,741	0.01%
2018/08/24	12	17.85	29.1	17.96	18.00	-17.1	15,638	-0.11%
2018/08/23	36	18.00	18	17.86	18.20	18	15,332	0.12%
2018/08/22	10	17.14	5	17.05	17.20	5	14,617	0.03%
2018/08/21	2	17.08	0	0.00	17.15	2	14,688	0.01%
2018/08/20	19	17.06	6	17.12	17.00	13	14,688	0.09%
2018/08/17	32	17.87	5	17.65	17.60	27	14,521	0.19%
2018/08/16	30	17.71	3	17.73	17.85	27	14,172	0.19%
2018/08/15	78	17.47	7	17.39	17.25	71	13,676	0.52%
2018/08/14	11	17.35	15	17.30	17.40	-4	13,305	-0.03%
2018/08/13	15	17.05	7	17.15	17.10	8	13,070	0.06%
2018/08/10	44	16.75	3	16.85	16.65	41	12,408	0.33%
2018/08/09	60	16.85	51	16.73	17.00	9	12,170	0.07%
2018/08/08	75	16.15	5	16.15	16.10	70	11,779	0.59%
2018/08/07	20	16.10	3	16.20	16.20	17	12,010	0.14%
2018/08/03	0	0.00	5	16.03	16.10	-5	12,175	-0.04%
2018/08/02	21	16.05	1	15.95	15.95	20	12,278	0.16%
2018/08/01	25	16.34	1	16.35	16.35	24	12,262	0.20%
2018/07/31	27	16.35	0	0.00	16.25	27	12,376	0.22%
2018/07/30	35	16.32	0	0.00	16.40	35	12,401	0.28%
2018/07/27	1	16.35	85	16.55	16.70	-84	12,434	-0.68%
2018/07/26	3	16.40	25	16.40	16.35	-22	12,468	-0.18%
2018/07/24	0	0.00	3	16.50	16.50	-3	12,665	-0.02%
2018/07/20	2	16.35	5	16.40	16.40	-3	12,842	-0.02%
2018/07/19	21	16.48	36	16.59	16.45	-15	13,167	-0.11%
2018/07/18	5	16.25	2	16.35	16.35	3	13,360	0.02%
2018/07/17	1	16.10	2	16.15	16.10	-1	13,385	-0.01%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/13	15	16.11	3	16.20	16.20	12	13,757	0.09%
2018/07/12	1	16.10	0	0.00	16.10	1	13,823	0.01%
2018/07/11	6	15.83	1	15.90	15.90	5	13,831	0.04%
2018/07/10	9	15.95	100	15.99	15.95	-91	13,873	-0.66%
2018/07/09	108	15.50	0	0.00	15.50	108	13,935	0.77%	大買/鉅額交易
2018/07/06	3	15.45	0	0.00	15.40	3	14,054	0.02%
2018/07/03	23	16.02	4	15.81	15.80	19	13,830	0.14%
2018/07/02	5	16.32	0	0.00	16.20	5	13,791	0.04%
2018/06/28	1	16.20	4	16.25	16.10	-3	13,784	-0.02%
2018/06/27	0	0.00	5	16.60	16.20	-5	13,772	-0.04%
2018/06/26	36	16.44	9	16.41	16.40	27	13,846	0.19%
2018/06/25	0	0.00	7	16.91	16.90	-7	13,926	-0.05%
2018/06/22	31	16.90	0	0.00	16.90	31	14,169	0.22%
2018/06/21	2	17.30	0	0.00	17.10	2	14,225	0.01%
2018/06/20	3	17.20	1	17.25	17.20	2	14,345	0.01%
2018/06/19	20	17.64	34	17.83	17.40	-14	14,405	-0.10%
2018/06/15	78	18.71	123	18.80	17.70	-45	14,212	-0.32%	大賣/
2018/06/14	111	17.63	0	0.00	17.70	111	12,301	0.90%	大買/鉅額交易
2018/06/13	2	17.40	11	17.32	17.15	-9	12,135	-0.07%
2018/06/12	0	0.00	4	17.15	17.05	-4	11,916	-0.03%
2018/06/11	3	17.10	3	17.10	17.10	0	12,169	0.00%
2018/06/08	2	17.10	6	17.30	17.15	-4	12,277	-0.03%
2018/06/07	11	17.20	0	0.00	17.10	11	12,593	0.09%
2018/06/06	0	0.00	11	17.30	17.25	-11	12,775	-0.09%
2018/06/05	12	17.36	0	0.00	17.25	12	12,917	0.09%
2018/06/04	4	17.30	38	17.25	17.60	-34	13,377	-0.25%
2018/06/01	30	16.80	15	16.87	16.80	15	13,253	0.11%
2018/05/31	2	16.98	11	16.80	16.80	-9	13,361	-0.07%
2018/05/30	0	0.00	2	16.80	16.80	-2	13,572	-0.01%
2018/05/29	4	17.05	0	0.00	17.05	4	13,743	0.03%
2018/05/28	1	17.40	15	17.32	17.40	-14	14,087	-0.10%
2018/05/23	0	0.00	37	17.41	17.40	-37	15,030	-0.25%
2018/05/22	47	17.60	5	17.53	17.50	42	15,826	0.27%
2018/05/21	0	0.00	5	17.53	17.65	-5	16,406	-0.03%
2018/05/18	2	17.20	0	0.00	17.05	2	16,817	0.01%
2018/05/17	1	17.50	0	0.00	17.50	1	17,382	0.01%
2018/05/16	6	17.43	13	17.43	17.50	-7	17,687	-0.04%
2018/05/15	4	17.54	3	17.53	17.35	1	18,190	0.01%
2018/05/14	35	17.27	0	0.00	17.15	35	19,184	0.18%
2018/05/11	0	0.00	11	17.20	17.15	-11	19,930	-0.06%
2018/05/10	2	17.30	2	17.35	17.35	0	20,996	0.00%
2018/05/09	1	17.25	3	17.45	17.15	-2	21,965	-0.01%
2018/05/08	6	17.21	0	0.00	17.20	6	24,181	0.02%
2018/05/04	4	16.83	0	0.00	16.75	4	27,077	0.01%
2018/05/03	44	17.18	44	17.30	17.25	0	28,152	0.00%
2018/05/02	3	16.95	0	0.00	17.05	3	29,687	0.01%
2018/04/30	0	0.00	10	17.00	16.80	-10	29,843	-0.03%
2018/04/27	14	16.28	0	0.00	16.50	14	30,038	0.05%
2018/04/26	1	16.60	0	0.00	16.60	1	30,253	0.00%
2018/04/25	1	16.25	1	16.80	16.80	0	30,650	0.00%
2018/04/24	3	17.12	33	17.32	16.90	-30	30,719	-0.10%
2018/04/23	2	18.25	2	18.23	17.95	0	31,375	0.00%
2018/04/20	5	18.30	0	0.00	18.25	5	31,439	0.02%
2018/04/19	2	18.45	2	18.45	18.20	0	31,528	0.00%
2018/04/17	6	18.48	3	18.37	18.05	3	31,653	0.01%
2018/04/16	0	0.00	9	18.53	18.35	-9	31,826	-0.03%
2018/04/13	0	0.00	1.1	18.75	18.75	-1.1	32,570	0.00%
2018/04/12	5	18.59	12	18.58	18.65	-7	32,799	-0.02%
2018/04/10	5	18.35	0	0.00	18.10	5	32,831	0.02%
2018/04/09	0	0.00	8	18.21	18.15	-8	32,971	-0.02%
2018/04/03	2	18.50	26	18.54	18.55	-24	33,070	-0.07%
2018/03/31	0	0.00	3.1	18.88	18.85	-3.1	33,427	-0.01%
2018/03/30	1	19.10	1	19.05	18.85	0	33,583	0.00%
2018/03/29	4	19.01	1	19.35	18.85	3	33,733	0.01%
2018/03/28	6	19.32	1	19.35	19.20	5	33,833	0.01%
2018/03/27	6	19.40	17	19.42	19.65	-11	33,767	-0.03%
2018/03/26	20	18.95	1	18.95	18.90	19	33,654	0.06%
2018/03/23	2	18.40	26	18.51	18.70	-24	33,972	-0.07%
2018/03/22	16	19.60	39	19.67	19.20	-23	34,072	-0.07%
2018/03/21	72	20.12	22	20.08	19.95	50	34,411	0.15%
2018/03/20	5	20.05	80	20.00	20.05	-75	34,540	-0.22%
2018/03/19	12	19.93	1	20.15	19.80	11	34,878	0.03%
2018/03/16	5	19.92	1	20.10	19.75	4	35,823	0.01%
2018/03/15	24	20.23	14	20.16	20.05	10	36,500	0.03%
2018/03/14	5	20.07	4	19.90	19.85	1	36,260	0.00%
2018/03/13	10	20.15	7	20.18	20.15	3	36,428	0.01%
2018/03/12	30	19.88	2	19.75	19.85	28	36,767	0.08%
2018/03/09	2	19.78	149	19.77	19.55	-147	36,757	-0.40%	大賣/鉅額交易
2018/03/08	136	19.62	28	19.77	19.80	108	36,560	0.30%	大買/鉅額交易
2018/03/07	12	19.23	114	18.97	19.10	-102	35,992	-0.28%	大賣/鉅額交易
2018/03/06	7	19.15	0	0.00	19.25	7	35,838	0.02%
2018/03/05	40	19.58	25	19.30	18.80	15	35,853	0.04%
2018/03/02	65	19.74	45	19.75	19.55	20	35,579	0.06%
2018/03/01	22	20.34	20.4	20.20	20.15	1.6	35,353	0.00%
2018/02/27	14	20.07	30	19.96	20.20	-16	34,992	-0.05%
2018/02/26	6	19.93	2	20.25	19.90	4	34,738	0.01%
2018/02/23	31	20.33	28.1	20.50	20.20	2.9	34,638	0.01%
2018/02/22	70	20.34	56	20.20	20.60	14	34,304	0.04%
2018/02/21	13	20.00	31	19.18	19.90	-18	33,667	-0.05%
2018/02/12	58	18.96	8	18.80	18.50	50	33,096	0.15%
2018/02/09	53	18.73	22	18.67	19.00	31	32,711	0.09%
2018/02/08	1	18.95	0	0.00	18.70	1	32,221	0.00%
2018/02/07	67	19.74	44	19.71	19.35	23	31,995	0.07%
2018/02/06	20	19.67	26	19.48	19.05	-6	31,452	-0.02%
2018/02/05	125	20.46	6	20.65	21.00	119	30,419	0.39%	大買/鉅額交易
2018/02/02	8	21.26	3.1	21.06	20.90	4.9	29,702	0.02%
2018/02/01	38	21.29	31	21.22	21.10	7	28,889	0.02%
2018/01/31	92	20.54	155	20.28	21.20	-63	28,550	-0.22%	大賣/
2018/01/30	118	20.01	122	19.99	19.60	-4	26,485	-0.02%	大買/大賣/
2018/01/29	74	19.13	155	19.10	19.80	-81	25,279	-0.32%	大賣/
2018/01/26	157	18.81	100.1	19.08	18.55	56.9	24,190	0.24%	大買/
2018/01/25	110	18.46	143	18.33	18.60	-33	23,074	-0.14%	大買/大賣/
2018/01/24	120	17.55	30	17.30	17.30	90	21,455	0.42%	大買/
2018/01/23	11	17.69	0	0.00	17.70	11	21,151	0.05%
2018/01/22	1	17.60	70	17.80	17.15	-69	20,782	-0.33%
2018/01/19	40	17.97	30.1	18.10	17.85	9.9	20,467	0.05%
2018/01/18	7	17.96	103	18.00	17.85	-96	19,948	-0.48%	大賣/
2018/01/17	169	17.90	10	18.11	17.90	159	19,607	0.81%	大買/鉅額交易
2018/01/16	30	17.42	10	17.40	17.55	20	18,760	0.11%
2018/01/12	83	17.52	79.1	17.46	17.50	3.9	18,286	0.02%
2018/01/11	0	0.00	30	17.20	17.30	-30	17,938	-0.17%
2018/01/10	3	16.92	0	0.00	16.85	3	17,791	0.02%
2018/01/09	117	17.36	135	17.65	17.30	-18	17,540	-0.10%	大買/大賣/
2018/01/08	3	17.15	2	17.10	17.15	1	16,729	0.01%
2018/01/05	0	0.00	5	16.96	16.90	-5	16,330	-0.03%
2018/01/04	1	16.65	7	16.76	16.65	-6	16,125	-0.04%
2018/01/03	3	16.80	0	0.00	16.60	3	16,023	0.02%
2018/01/02	0	0.00	4	16.60	16.80	-4	15,821	-0.03%