欣興 (3037)-群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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	9	161.33	3	161.33	161.00	6	20,239	0.03%
2024/11/21	16	159.09	9	161.50	160.50	7	20,395	0.03%
2024/11/20	4	157.88	0	0.00	157.50	4	20,772	0.02%
2024/11/19	3	159.50	0	0.00	159.50	3	20,930	0.01%
2024/11/18	12.1	158.63	4.5	158.69	159.00	7.7	20,926	0.04%
2024/11/15	4	163.50	1.1	163.55	163.50	2.9	20,839	0.01%
2024/11/14	4.1	166.62	0	0.00	166.00	4.1	20,901	0.02%
2024/11/13	4.5	169.17	1.1	169.93	169.50	3.5	20,831	0.02%
2024/11/12	9	170.28	5.1	169.01	167.50	4	20,815	0.02%
2024/11/11	8	171.81	1.1	170.55	170.50	6.9	20,828	0.03%
2024/11/08	7.5	175.69	6	176.08	174.00	1.5	21,071	0.01%
2024/11/07	20.2	173.36	30.1	174.10	176.50	-10	21,269	-0.05%
2024/11/06	7	166.14	7.2	166.36	166.00	-0.1	20,755	0.00%
2024/11/05	1.2	165.00	4	165.88	165.00	-2.9	21,244	-0.01%
2024/11/04	6	165.00	9	164.28	163.50	-3	21,895	-0.01%
2024/11/01	7	159.50	12	164.33	166.00	-5	22,040	-0.02%
2024/10/30	25.3	161.28	18	162.50	161.50	7.3	22,421	0.03%
2024/10/29	7.2	161.33	7.1	162.79	163.50	0.2	22,285	0.00%
2024/10/28	10.3	165.75	9	165.50	166.00	1.3	22,475	0.01%
2024/10/25	19.3	163.50	16	164.75	166.00	3.3	22,380	0.01%
2024/10/24	22.6	162.98	9.1	164.40	161.50	13.5	22,391	0.06%
2024/10/23	20.1	166.70	26	166.96	167.50	-5.9	22,264	-0.03%
2024/10/22	14.1	163.01	48.3	162.41	163.50	-34.2	21,834	-0.16%
2024/10/21	4	151.75	23.2	151.80	151.50	-19.2	21,120	-0.09%
2024/10/18	7.6	146.61	3	147.00	144.50	4.6	21,318	0.02%
2024/10/17	3	147.33	16	148.75	147.00	-13	22,021	-0.06%
2024/10/16	3.1	143.50	1.2	144.00	142.50	1.9	22,878	0.01%
2024/10/15	2	144.25	4	144.88	145.00	-2	23,313	-0.01%
2024/10/14	3	143.00	3	142.83	143.50	0	23,554	0.00%
2024/10/11	1.5	142.50	0	142.00	141.00	1.5	24,641	0.01%
2024/10/09	5	143.10	9	144.33	142.50	-4	25,543	-0.02%
2024/10/08	23.1	138.15	2.1	137.02	137.00	21	25,531	0.08%
2024/10/07	8.1	140.76	0	0.00	141.50	8.1	25,436	0.03%
2024/10/04	16	141.25	0	0.00	140.50	16	25,323	0.06%
2024/10/01	4.1	144.49	1.1	144.50	144.50	3	25,282	0.01%
2024/09/30	17	145.68	0	0.00	144.00	17	25,448	0.07%
2024/09/27	14.1	151.45	22.1	152.13	149.00	-8	25,284	-0.03%
2024/09/26	11	148.05	5	147.90	146.50	6	24,848	0.02%
2024/09/25	2.1	146.76	6	148.25	146.50	-4	24,635	-0.02%
2024/09/24	6.1	145.25	2	145.25	145.00	4.1	24,591	0.02%
2024/09/23	2	147.50	6	148.92	149.50	-4	24,588	-0.02%
2024/09/20	1.1	148.05	7	148.57	147.00	-5.9	24,696	-0.02%
2024/09/19	4.1	143.35	2	144.50	147.00	2.1	24,844	0.01%
2024/09/18	1.6	144.84	0	0.00	143.00	1.6	24,724	0.01%
2024/09/16	3.1	146.66	4	148.25	146.50	-1	24,728	0.00%
2024/09/13	4	147.25	9	148.33	147.50	-5	24,686	-0.02%
2024/09/12	2	146.49	11.1	145.41	146.00	-9.1	24,681	-0.04%
2024/09/11	9.2	138.46	2	139.00	138.00	7.2	24,694	0.03%
2024/09/10	3.1	142.64	5	140.20	139.50	-1.9	24,617	-0.01%
2024/09/09	9	141.83	17	141.71	142.00	-8	24,504	-0.03%
2024/09/06	10.5	142.05	1	142.00	142.50	9.5	24,499	0.04%
2024/09/05	12.4	143.41	4.5	143.06	142.00	7.9	24,483	0.03%
2024/09/04	28.3	144.42	5.9	144.76	143.00	22.4	24,257	0.09%
2024/09/03	12.2	157.67	3	158.67	156.50	9.2	23,799	0.04%
2024/09/02	7	161.57	4.2	163.31	162.50	2.8	23,601	0.01%
2024/08/30	18.1	166.80	19	168.08	163.50	-0.9	23,475	0.00%
2024/08/29	13.7	159.77	29.2	163.06	164.50	-15.5	23,167	-0.07%
2024/08/28	1	158.00	3	159.50	159.00	-2	23,000	-0.01%
2024/08/27	11	158.68	2	159.25	160.00	9	23,160	0.04%
2024/08/26	10.1	160.92	4	162.63	160.50	6.1	23,199	0.03%
2024/08/23	7	160.50	5.1	160.52	162.50	1.9	23,622	0.01%
2024/08/22	8	160.63	40.5	160.83	161.50	-32.5	23,427	-0.14%
2024/08/21	21.1	155.25	102	154.00	153.00	-80.9	23,030	-0.35%	大賣/
2024/08/20	4	159.00	0.6	160.00	158.00	3.4	22,823	0.01%
2024/08/19	8	157.50	3	159.00	158.50	5	23,026	0.02%
2024/08/16	6	160.25	16	161.44	159.50	-10	22,913	-0.04%
2024/08/15	14	157.39	6	159.00	157.00	8	22,745	0.04%
2024/08/14	3.5	159.07	7	160.71	159.50	-3.5	22,740	-0.02%
2024/08/13	37.1	158.85	27.1	157.95	157.50	10.1	22,492	0.04%
2024/08/12	9.6	155.61	21.1	159.19	158.00	-11.5	22,332	-0.05%
2024/08/09	10.2	149.37	14	150.07	148.00	-3.8	21,957	-0.02%
2024/08/08	7.2	142.96	9	144.00	144.00	-1.8	21,286	-0.01%
2024/08/07	32.8	147.40	20	147.93	148.50	12.8	21,067	0.06%
2024/08/06	34.4	145.21	16.1	141.21	140.50	18.3	20,530	0.09%
2024/08/05	25	149.88	8	151.88	149.50	17	19,877	0.09%
2024/08/02	44.3	169.94	3	170.00	166.00	41.3	19,732	0.21%
2024/08/01	23	186.33	25.1	185.61	183.00	-2.1	18,945	-0.01%
2024/07/31	25.2	177.04	7	178.93	179.50	18.2	18,559	0.10%
2024/07/30	8.7	179.20	8	177.81	183.50	0.7	18,102	0.00%
2024/07/29	15.5	186.18	3	184.17	181.00	12.5	17,876	0.07%
2024/07/26	19.1	188.75	16	189.97	191.00	3.1	17,568	0.02%
2024/07/23	15	195.83	17	196.91	194.50	-2	17,259	-0.01%
2024/07/22	9	193.39	4	192.88	190.50	5	16,850	0.03%
2024/07/19	23.6	195.67	11.1	196.31	192.50	12.5	16,917	0.07%
2024/07/18	23.5	208.66	13.2	210.24	205.00	10.3	16,420	0.06%
2024/07/17	13.2	203.29	34.9	211.01	215.50	-21.8	15,594	-0.14%
2024/07/16	10.1	195.53	39.4	197.55	198.00	-29.3	14,514	-0.20%
2024/07/15	7	191.21	5	191.99	191.00	2	14,212	0.01%
2024/07/12	15	191.73	24	193.35	190.00	-9	13,917	-0.06%
2024/07/11	2	187.00	34.9	187.00	189.50	-32.9	12,970	-0.25%
2024/07/10	5.1	174.55	11	175.36	175.50	-5.9	12,109	-0.05%
2024/07/09	1.3	177.30	3	177.50	177.00	-1.7	12,123	-0.01%
2024/07/08	2.3	180.35	3	180.83	181.00	-0.7	12,047	-0.01%
2024/07/05	10.3	180.27	2	182.25	178.50	8.3	12,023	0.07%
2024/07/04	15.1	182.30	10	181.50	181.50	5.1	11,895	0.04%
2024/07/03	2.1	181.73	7	182.29	183.00	-4.9	11,776	-0.04%
2024/07/02	9	178.22	1	180.50	178.50	8	12,002	0.07%
2024/07/01	1.7	179.40	2	179.75	179.50	-0.3	11,973	0.00%
2024/06/28	2	179.75	1	180.00	180.00	1	12,007	0.01%
2024/06/27	10.2	178.05	11	178.32	178.50	-0.8	12,057	-0.01%
2024/06/26	7	180.43	5	181.00	180.00	2	12,049	0.02%
2024/06/25	17.2	180.97	0	0.00	180.00	17.2	11,969	0.14%
2024/06/24	4.1	185.76	8	186.31	186.00	-3.9	11,774	-0.03%
2024/06/21	7	186.29	13	187.35	187.00	-6	12,071	-0.05%
2024/06/20	0	191.00	8	190.50	190.50	-8	12,069	-0.07%
2024/06/19	3.1	192.12	6.2	190.23	189.00	-3.1	12,276	-0.03%
2024/06/18	2	186.00	11	189.73	190.00	-9	12,640	-0.07%
2024/06/17	0	0.00	2	184.50	184.00	-2	13,040	-0.02%
2024/06/14	2	182.00	0	0.00	182.50	2	13,658	0.01%
2024/06/13	5.1	184.51	2	186.50	184.00	3.1	14,080	0.02%
2024/06/12	5	185.00	2	188.00	185.50	3	14,206	0.02%
2024/06/11	4	183.50	0	0.00	182.50	4	14,181	0.03%
2024/06/07	8	185.44	6	187.33	184.00	2	14,261	0.01%
2024/06/06	2	190.25	3.1	188.85	187.50	-1.1	14,334	-0.01%
2024/06/05	2	185.75	1	185.00	185.50	1	14,363	0.01%
2024/06/04	2	187.00	0.3	189.50	187.50	1.8	14,544	0.01%
2024/06/03	2	192.00	7.1	189.68	188.50	-5.1	14,621	-0.03%
2024/05/31	4.1	186.51	1	190.00	182.50	3.1	14,691	0.02%
2024/05/30	9.3	187.34	1	190.00	187.50	8.3	14,557	0.06%
2024/05/29	11	193.59	17.1	198.14	191.00	-6.1	14,548	-0.04%
2024/05/28	6	191.00	1	190.00	192.00	5	14,136	0.04%
2024/05/27	8	189.25	0	0.00	192.00	8	14,502	0.06%
2024/05/24	4	188.38	3	188.67	189.00	1	15,438	0.01%
2024/05/23	9	190.06	36.2	189.50	191.00	-27.2	15,954	-0.17%
2024/05/22	2	181.75	1	183.00	182.50	1	15,873	0.01%
2024/05/21	6	181.25	1	182.00	182.00	5	16,037	0.03%
2024/05/20	7	180.57	1	181.00	180.50	6	16,176	0.04%
2024/05/17	1	182.00	0	0.00	183.50	1	16,378	0.01%
2024/05/16	8	183.88	1	186.50	183.00	7	17,068	0.04%
2024/05/15	7	182.93	1	183.00	182.50	6	17,079	0.04%
2024/05/14	4	184.25	0	0.00	183.50	4	17,191	0.02%
2024/05/13	3	186.00	3	187.00	186.50	0	17,219	0.00%
2024/05/10	2	189.25	4	190.13	190.00	-2	17,236	-0.01%
2024/05/09	1	192.49	3.2	192.19	190.50	-2.2	17,221	-0.01%
2024/05/08	5	186.90	26.2	187.02	189.00	-21.2	17,053	-0.12%
2024/05/07	5	181.00	1	182.00	182.00	4	16,965	0.02%
2024/05/06	1	183.50	11	182.73	184.00	-10	17,182	-0.06%
2024/05/03	5	177.80	0	0.00	176.00	5	17,232	0.03%
2024/05/02	4.1	179.52	1	183.50	178.00	3.1	17,587	0.02%
2024/04/30	2	183.50	3	186.17	182.00	-1	17,726	-0.01%
2024/04/29	0	183.50	0	184.00	184.00	0	17,823	0.00%
2024/04/26	24	184.10	11	182.73	182.50	13	18,070	0.07%
2024/04/25	26	187.52	23.2	186.38	184.00	2.8	18,192	0.02%
2024/04/24	3	182.00	21.1	183.67	187.00	-18.1	17,703	-0.10%
2024/04/23	2	170.50	0	0.00	170.00	2	17,511	0.01%
2024/04/22	4.2	168.88	4	169.00	167.50	0.2	17,483	0.00%
2024/04/19	17.2	171.73	3	173.17	170.00	14.2	17,462	0.08%
2024/04/18	0	0.00	21.1	176.66	178.50	-21.1	17,256	-0.12%
2024/04/17	4	176.75	1	179.00	179.00	3	17,275	0.02%
2024/04/16	8.3	178.34	6	176.92	177.00	2.3	17,189	0.01%
2024/04/15	15.2	183.87	1	186.00	182.50	14.2	17,092	0.08%
2024/04/12	2	189.75	2	193.00	194.00	0	16,828	0.00%
2024/04/11	5.1	190.98	4	191.38	192.50	1.1	16,964	0.01%
2024/04/10	3	192.50	1	194.50	191.50	2	17,078	0.01%
2024/04/09	11.2	194.41	4	194.75	193.50	7.2	17,147	0.04%
2024/04/08	4	197.25	15.3	198.29	199.00	-11.3	17,073	-0.07%
2024/04/03	3.1	191.53	2	191.50	192.00	1.1	16,814	0.01%
2024/04/02	2	194.25	3	195.00	193.50	-1	16,766	-0.01%
2024/04/01	7	194.79	8	195.81	193.00	-1	16,727	-0.01%
2024/03/29	2	193.50	0	189.00	191.00	2	16,622	0.01%
2024/03/28	1.1	190.00	1	191.00	190.00	0.1	16,502	0.00%
2024/03/27	4	190.37	0	0.00	191.50	4	16,503	0.02%
2024/03/26	9.3	194.46	4	197.13	190.00	5.3	16,579	0.03%
2024/03/25	1	198.00	29	198.83	198.00	-28	16,372	-0.17%
2024/03/22	11	198.00	9	199.16	200.00	2	16,352	0.01%
2024/03/21	52	203.57	5.4	200.54	200.00	46.6	16,283	0.29%
2024/03/20	17.2	195.70	24.6	195.42	196.50	-7.4	16,104	-0.05%
2024/03/19	14	190.72	46.2	192.18	192.50	-32.2	15,743	-0.20%
2024/03/18	5	186.70	17.6	183.88	187.00	-12.5	15,167	-0.08%
2024/03/15	6.2	173.59	0	0.00	172.00	6.2	14,782	0.04%
2024/03/14	1	178.50	1	179.00	177.50	0	14,960	0.00%
2024/03/13	5	179.50	3	181.97	177.50	2	14,974	0.01%
2024/03/12	3.5	181.04	10	181.10	182.00	-6.5	14,884	-0.04%
2024/03/11	0	0.00	5	176.40	177.00	-5	14,746	-0.03%
2024/03/08	4	174.13	32	174.72	173.50	-28	14,819	-0.19%
2024/03/07	8	174.06	3	174.00	172.50	5	14,725	0.03%
2024/03/06	4.4	174.07	1	174.50	174.00	3.4	14,683	0.02%
2024/03/05	10	179.45	4	182.75	178.00	6	14,731	0.04%
2024/03/04	9	180.78	7	181.00	180.50	2	14,948	0.01%
2024/03/01	10	178.65	9.1	179.92	178.00	0.9	15,050	0.01%
2024/02/29	7.2	175.60	12.1	174.92	179.50	-4.9	14,991	-0.03%
2024/02/27	57.7	182.49	7	180.09	179.00	50.7	14,636	0.35%
2024/02/26	9	194.45	39.2	194.55	196.00	-30.1	13,782	-0.22%
2024/02/23	4.1	189.59	7	190.29	188.00	-2.9	13,574	-0.02%
2024/02/22	7	187.93	7.1	189.25	189.00	-0.1	13,899	0.00%
2024/02/21	8.1	189.64	8	190.56	189.50	0.1	13,926	0.00%
2024/02/20	2	190.25	16.1	191.00	190.50	-14.1	13,945	-0.10%
2024/02/19	4	191.50	36.4	191.41	192.50	-32.4	13,727	-0.24%
2024/02/16	3	181.83	11	181.05	182.00	-8	13,206	-0.06%
2024/02/15	6.2	177.58	19.3	180.15	180.50	-13.1	13,208	-0.10%
2024/02/05	7.2	176.85	2	177.00	176.50	5.2	13,201	0.04%
2024/02/02	3	179.00	8	179.44	180.00	-5	13,273	-0.04%
2024/02/01	1	176.50	1	177.47	177.50	0	13,239	0.00%
2024/01/31	1	176.00	3	176.17	176.00	-2	13,263	-0.02%
2024/01/30	8	178.13	11.5	178.87	178.00	-3.5	13,303	-0.03%
2024/01/29	0	177.00	15.4	177.47	178.00	-15.4	13,226	-0.12%
2024/01/26	3	172.17	1.2	173.28	171.50	1.8	13,187	0.01%
2024/01/25	6.2	175.46	13.7	174.94	175.50	-7.5	13,195	-0.06%
2024/01/24	5.2	170.39	1	172.00	169.50	4.2	12,861	0.03%
2024/01/23	5	172.90	7.3	173.44	174.50	-2.3	12,765	-0.02%
2024/01/22	4	173.00	5.5	173.32	175.00	-1.4	12,782	-0.01%
2024/01/19	7	168.35	14.2	165.67	169.50	-7.2	12,792	-0.06%
2024/01/18	1.3	157.19	0	0.00	157.00	1.3	12,858	0.01%
2024/01/17	2.1	160.19	1	158.50	158.50	1.1	12,936	0.01%
2024/01/16	1	162.00	12	160.46	162.00	-11	13,170	-0.08%
2024/01/15	1	161.00	1	161.00	159.50	0	13,188	0.00%
2024/01/12	5.2	160.00	2	160.00	159.00	3.2	13,212	0.02%
2024/01/11	0.8	161.27	1	161.00	160.50	-0.3	13,277	0.00%
2024/01/10	1	160.00	5	162.60	162.50	-4	13,469	-0.03%
2024/01/09	2	163.00	1	164.00	162.50	1	13,506	0.01%
2024/01/08	4	161.50	5	162.50	161.00	-1	13,686	-0.01%
2024/01/05	6.2	161.90	1.3	161.24	160.00	4.9	13,824	0.04%
2024/01/04	7	165.76	5	166.50	164.50	2	13,724	0.01%
2024/01/03	3.9	170.06	3.4	169.62	170.00	0.5	13,823	0.00%
2024/01/02	3	172.83	2	174.75	173.00	1	13,782	0.01%
2023/12/29	4	175.13	1	175.50	176.00	3	13,827	0.02%
2023/12/28	1.1	175.52	0	0.00	175.50	1.1	13,892	0.01%
2023/12/27	3	178.00	0	0.00	178.00	3	13,959	0.02%
2023/12/26	1.4	177.15	2	177.50	177.50	-0.6	14,136	0.00%
2023/12/25	3.1	176.00	13	176.42	175.00	-10	14,217	-0.07%
2023/12/22	4	176.25	0	0.00	175.00	4	14,389	0.03%
2023/12/21	2	173.26	17.3	174.01	179.00	-15.2	14,380	-0.11%
2023/12/20	7.2	173.62	3	175.67	173.00	4.2	14,324	0.03%
2023/12/19	6.2	174.73	2	175.75	174.50	4.2	14,450	0.03%
2023/12/18	4.2	178.50	0	0.00	176.00	4.2	14,520	0.03%
2023/12/15	2	180.00	8.2	182.11	182.00	-6.2	14,636	-0.04%
2023/12/14	2	179.75	6	179.25	180.50	-4	14,685	-0.03%
2023/12/13	0.3	177.00	1	177.00	177.00	-0.7	14,720	0.00%
2023/12/12	12	176.42	1	176.04	176.00	11	15,164	0.07%
2023/12/11	6	178.92	21	180.31	178.00	-15	15,193	-0.10%
2023/12/08	2	174.00	9	173.39	174.50	-7	14,950	-0.05%
2023/12/07	7.1	170.49	1	168.53	168.50	6.1	15,016	0.04%
2023/12/06	2	171.25	3	172.17	170.00	-1	15,083	-0.01%
2023/12/05	5	173.50	6	172.75	171.50	-1	15,110	-0.01%
2023/12/04	1	173.50	6	174.42	177.00	-5	14,993	-0.03%
2023/12/01	1	176.98	2	176.25	176.00	-1	14,991	-0.01%
2023/11/30	6	174.75	16	175.25	177.00	-10	14,954	-0.07%
2023/11/29	15	173.70	9	174.22	175.00	6	14,807	0.04%
2023/11/28	4.1	167.29	16	168.00	170.00	-11.9	14,628	-0.08%
2023/11/27	2	165.25	0	0.00	164.50	2	14,593	0.01%
2023/11/24	1.1	167.03	4	167.13	167.00	-2.9	14,773	-0.02%
2023/11/23	4.1	168.22	3	167.83	168.00	1.1	15,109	0.01%
2023/11/22	8	169.19	17.4	170.79	171.00	-9.4	15,101	-0.06%
2023/11/21	17	167.41	16	167.66	168.50	1	15,184	0.01%
2023/11/20	25	162.38	5.2	161.83	160.00	19.8	15,423	0.13%
2023/11/17	3	157.67	4	157.75	159.00	-1	15,336	-0.01%
2023/11/16	2	155.25	1	157.00	155.00	1	15,363	0.01%
2023/11/15	1	155.00	5.5	156.27	154.50	-4.5	15,352	-0.03%
2023/11/14	5.2	153.02	0	0.00	153.00	5.2	15,321	0.03%
2023/11/13	3	154.83	16.1	154.76	156.00	-13.1	15,446	-0.08%
2023/11/10	3	150.33	4	151.25	151.00	-1	15,571	-0.01%
2023/11/09	1	152.50	2.2	153.32	154.50	-1.2	15,603	-0.01%
2023/11/08	4	154.13	10	155.50	154.50	-6	15,739	-0.04%
2023/11/07	3.2	154.96	2	155.50	153.50	1.2	15,824	0.01%
2023/11/06	15	157.40	11	158.00	158.00	4	16,019	0.02%
2023/11/03	15.1	154.27	9	153.50	155.50	6.1	16,388	0.04%
2023/11/02	8	149.44	12	149.29	151.00	-4	16,370	-0.02%
2023/11/01	0	0.00	0	145.00	144.50	0	16,377	0.00%
2023/10/31	8	145.31	3	145.83	143.00	5	16,639	0.03%
2023/10/30	3	146.00	11	147.82	145.50	-8	17,143	-0.05%
2023/10/27	3	149.00	5	147.90	147.00	-2	17,194	-0.01%
2023/10/26	41.2	151.75	26	149.17	149.00	15.2	17,353	0.09%
2023/10/25	14.1	159.04	12	160.42	157.00	2.1	17,380	0.01%
2023/10/24	13	154.12	14	155.46	157.00	-1	17,972	-0.01%
2023/10/23	0	161.50	0	0.00	158.50	0	18,580	0.00%
2023/10/20	3.2	157.78	0	0.00	161.00	3.2	19,659	0.02%
2023/10/19	1	158.50	0.3	159.50	160.00	0.7	20,246	0.00%
2023/10/18	20	161.88	16	160.63	160.00	4	20,714	0.02%
2023/10/17	4	167.75	7	166.50	166.50	-3	21,177	-0.01%
2023/10/16	10.1	163.56	7	164.79	164.50	3.1	22,565	0.01%
2023/10/13	12	169.08	7	168.86	169.00	5	23,739	0.02%
2023/10/12	11	171.27	5.1	172.02	171.50	5.9	24,128	0.02%
2023/10/11	6	173.67	2	173.75	171.50	4	24,906	0.02%
2023/10/06	3.3	172.42	3	171.50	172.50	0.3	25,550	0.00%
2023/10/05	11	173.14	2	172.50	172.50	9	25,793	0.03%
2023/10/04	11	173.18	6	173.25	174.00	5	25,809	0.02%
2023/10/03	4	177.00	0	0.00	175.50	4	25,840	0.02%
2023/10/02	7	178.86	7	179.71	178.50	0	26,042	0.00%
2023/09/28	4	174.50	4	173.88	173.50	0	26,337	0.00%
2023/09/27	13	173.42	2	174.25	173.50	11	26,484	0.04%
2023/09/26	12	176.25	3	178.33	176.00	9	26,457	0.03%
2023/09/25	30.1	178.38	12	178.58	178.50	18.1	26,596	0.07%
2023/09/22	8.1	176.30	13	177.88	181.00	-4.9	26,579	-0.02%
2023/09/21	19	181.03	10	181.00	180.50	9	26,499	0.03%
2023/09/20	25.3	184.79	6	183.83	183.50	19.3	26,558	0.07%
2023/09/19	4	187.75	46	188.60	188.50	-42	26,571	-0.16%
2023/09/18	55.1	186.45	15.2	186.42	184.50	40	26,467	0.15%
2023/09/15	5	190.20	41.4	189.83	190.50	-36.4	26,386	-0.14%
2023/09/14	11	185.45	20	186.73	186.00	-9	26,171	-0.03%
2023/09/13	7	182.07	4	184.00	181.50	3	26,200	0.01%
2023/09/12	5	182.20	10.2	183.31	185.00	-5.2	26,428	-0.02%
2023/09/11	7.2	181.44	6	181.75	179.50	1.2	26,684	0.00%
2023/09/08	10	181.75	2	182.75	181.00	8	26,828	0.03%
2023/09/07	16	184.56	2	185.75	184.50	14	27,295	0.05%
2023/09/06	7	185.14	3	186.17	187.00	4	27,500	0.01%
2023/09/05	4	184.88	18.1	186.11	186.50	-14.1	27,786	-0.05%
2023/09/04	13	183.19	15	184.73	185.00	-2	28,511	-0.01%
2023/09/01	19	182.71	2	184.75	182.00	17	28,870	0.06%
2023/08/31	3	184.50	4	185.38	185.50	-1	29,026	0.00%
2023/08/30	8	184.81	8	186.00	184.00	0	29,139	0.00%
2023/08/29	6	183.08	32	183.25	184.00	-26	29,237	-0.09%
2023/08/28	12.1	178.82	62	176.51	176.00	-50	29,112	-0.17%
2023/08/25	59.1	183.17	16	180.13	179.50	43.1	29,448	0.15%
2023/08/24	36	185.90	59.2	185.81	189.00	-23.2	29,388	-0.08%
2023/08/23	3.1	176.00	1.1	176.48	177.00	2.1	29,334	0.01%
2023/08/22	5	173.30	3	173.83	176.00	2	30,062	0.01%
2023/08/21	8.1	174.00	5	174.40	172.50	3.1	31,063	0.01%
2023/08/18	11	176.86	1	178.00	174.50	10	31,230	0.03%
2023/08/17	28.1	178.20	58.3	179.30	180.50	-30.2	31,514	-0.10%
2023/08/16	53.1	177.78	43	178.70	178.00	10.1	31,889	0.03%
2023/08/15	13	174.31	14	176.00	175.50	-1	31,957	0.00%
2023/08/14	7.4	169.45	11	170.05	170.50	-3.6	32,426	-0.01%
2023/08/11	17.1	177.03	8.1	175.19	174.50	9.1	32,885	0.03%
2023/08/10	26.2	177.52	13	178.96	177.00	13.2	33,081	0.04%
2023/08/09	18.4	184.57	32	185.73	184.00	-13.6	33,007	-0.04%
2023/08/08	11.1	179.19	9	178.61	178.50	2.1	32,919	0.01%
2023/08/07	7.1	178.67	30	181.20	182.00	-23	33,012	-0.07%
2023/08/04	17.1	175.94	6	175.92	177.50	11.1	33,076	0.03%
2023/08/02	65.4	180.72	21	180.69	180.00	44.4	33,196	0.13%
2023/08/01	10.2	186.47	13	186.31	186.00	-2.8	33,560	-0.01%
2023/07/31	18.4	187.20	42.1	187.62	184.50	-23.7	33,969	-0.07%
2023/07/28	39.3	189.66	13	192.46	191.00	26.3	33,919	0.08%
2023/07/27	49.7	192.36	19	192.58	190.50	30.7	33,959	0.09%
2023/07/26	52	199.13	92.3	201.31	197.50	-40.3	33,805	-0.12%
2023/07/25	60.2	199.20	27	202.54	195.50	33.2	33,790	0.10%
2023/07/24	72.1	198.05	55.1	197.33	199.50	17	32,927	0.05%
2023/07/21	63	190.37	44.9	191.48	190.50	18.1	32,768	0.06%
2023/07/20	37.2	200.08	20	197.10	196.50	17.2	32,526	0.05%
2023/07/19	52.1	202.46	43	203.22	203.00	9.1	32,017	0.03%
2023/07/18	21	188.81	70.7	194.72	200.00	-49.7	30,787	-0.16%
2023/07/17	28	185.32	21.4	184.55	182.00	6.6	29,625	0.02%
2023/07/14	24	185.48	72.5	185.40	187.00	-48.5	29,371	-0.17%
2023/07/13	27.2	172.75	87.2	174.92	175.50	-60	28,676	-0.21%
2023/07/12	27	170.39	30	170.50	171.00	-3	27,913	-0.01%
2023/07/11	24	169.27	12	170.79	169.00	12	27,712	0.04%
2023/07/10	4	168.25	3	168.83	167.00	1	27,827	0.00%
2023/07/07	16.4	168.10	3.1	168.86	170.00	13.3	27,843	0.05%
2023/07/06	49.7	170.84	22	170.48	169.00	27.7	27,676	0.10%
2023/07/05	26.7	179.25	8	180.06	178.00	18.7	27,240	0.07%
2023/07/04	0	177.00	5	177.80	180.00	-5	27,075	-0.02%
2023/07/03	8.1	178.14	12	179.04	179.50	-3.9	27,204	-0.01%
2023/06/30	26	173.48	18	174.22	176.00	8	27,500	0.03%
2023/06/29	5	173.70	4	174.88	174.00	1	28,041	0.00%
2023/06/28	15.1	173.90	0	0.00	173.00	15.1	28,063	0.05%
2023/06/27	4.1	177.98	1	175.50	177.00	3.1	28,482	0.01%
2023/06/26	14	182.00	10	181.60	180.00	4	28,569	0.01%
2023/06/21	4	187.13	67	187.20	187.00	-63	29,175	-0.22%
2023/06/20	2	188.50	10	185.50	188.50	-8	29,637	-0.03%
2023/06/19	20	187.92	10.3	186.42	185.50	9.7	29,823	0.03%
2023/06/16	7	188.50	25.1	186.44	189.50	-18	30,056	-0.06%
2023/06/15	15	185.50	29	184.28	186.50	-14	29,855	-0.05%
2023/06/14	6	179.58	3	180.67	180.50	3	29,629	0.01%
2023/06/13	18.1	179.22	46.4	178.00	180.00	-28.3	29,512	-0.10%
2023/06/12	36.1	171.96	8	171.56	172.50	28.1	29,054	0.10%
2023/06/09	19	168.40	49.2	170.04	171.50	-30.2	28,957	-0.10%
2023/06/08	66.7	169.63	11	167.86	167.00	55.7	28,788	0.19%
2023/06/07	44.8	174.77	13.1	176.88	176.00	31.8	28,229	0.11%
2023/06/06	33.1	178.86	14	177.89	177.00	19.1	28,025	0.07%
2023/06/05	11	180.82	5.2	181.09	181.00	5.9	28,021	0.02%
2023/06/02	8.1	181.95	9	182.89	182.00	-0.9	27,967	0.00%
2023/06/01	5	180.50	5.1	180.69	181.00	-0.1	27,935	0.00%
2023/05/31	25	180.52	20	180.20	180.50	5	28,316	0.02%
2023/05/30	10.2	179.72	10	179.75	180.00	0.2	28,128	0.00%
2023/05/29	49.3	182.48	18.2	182.55	182.50	31	28,229	0.11%
2023/05/26	32.2	186.60	21.8	186.77	185.50	10.4	28,279	0.04%
2023/05/25	18	177.97	97.6	177.48	180.50	-79.6	27,771	-0.29%
2023/05/24	7	166.43	10	167.20	167.50	-3	26,934	-0.01%
2023/05/23	5.1	165.50	15.2	165.75	167.00	-10.1	26,869	-0.04%
2023/05/22	23.4	162.85	8.1	161.50	161.00	15.4	26,560	0.06%
2023/05/19	31.3	168.03	27	167.96	170.00	4.3	26,206	0.02%
2023/05/18	21.3	168.37	19.1	169.17	167.50	2.2	26,351	0.01%
2023/05/17	37.2	164.20	45.2	164.51	165.00	-8	26,099	-0.03%
2023/05/16	5	160.10	38.5	160.98	161.00	-33.5	25,638	-0.13%
2023/05/15	8	158.19	4	156.00	156.00	4	25,354	0.02%
2023/05/12	17.2	156.77	14.3	159.10	160.00	3	25,345	0.01%
2023/05/11	23	157.00	3	158.50	156.00	20	25,166	0.08%
2023/05/10	14.1	157.68	19.3	157.86	158.00	-5.2	25,089	-0.02%
2023/05/09	9.2	160.37	15	159.33	160.50	-5.8	25,096	-0.02%
2023/05/08	7.2	160.83	60.4	160.42	161.00	-53.2	25,088	-0.21%
2023/05/05	10	152.25	42.7	151.53	152.50	-32.7	24,541	-0.13%
2023/05/04	12	147.38	3.1	147.48	148.50	8.9	24,440	0.04%
2023/05/03	1.2	142.92	14.2	146.82	147.00	-13	24,546	-0.05%
2023/05/02	33	144.94	41	145.55	143.50	-8	24,416	-0.03%
2023/04/28	11	144.50	59.2	143.60	145.00	-48.2	24,457	-0.20%
2023/04/27	8	136.88	1	136.50	136.50	7	23,763	0.03%
2023/04/26	6	138.67	13.2	138.90	139.00	-7.2	23,835	-0.03%
2023/04/25	8.8	137.60	7.2	137.92	135.00	1.6	23,701	0.01%
2023/04/24	5	138.20	6	138.00	139.50	-1	23,545	0.00%
2023/04/21	6.1	136.50	3	137.33	136.50	3.1	23,472	0.01%
2023/04/20	8	135.19	8	135.44	135.50	0	23,368	0.00%
2023/04/19	12	133.58	8	132.50	132.50	4	23,543	0.02%
2023/04/18	6.4	137.42	0.1	137.00	136.50	6.3	23,617	0.03%
2023/04/17	3	138.67	1	138.51	139.00	2	23,761	0.01%
2023/04/14	5	139.40	0	0.00	139.00	5	23,949	0.02%
2023/04/13	0.4	141.00	6	139.92	139.50	-5.7	23,954	-0.02%
2023/04/12	7	141.93	12	142.75	142.00	-5	23,932	-0.02%
2023/04/11	6	143.67	12	144.67	143.00	-6	23,978	-0.03%
2023/04/10	1.1	144.86	16	144.53	144.50	-14.9	24,062	-0.06%
2023/04/07	4	144.88	6	145.25	144.50	-2	24,146	-0.01%
2023/04/06	13.2	144.11	5	144.20	144.00	8.2	24,192	0.03%
2023/03/31	13.3	148.49	27	149.31	147.50	-13.7	24,432	-0.06%
2023/03/30	14	146.50	27.8	146.55	147.50	-13.8	24,442	-0.06%
2023/03/29	4	140.25	14.2	141.03	140.50	-10.2	24,829	-0.04%
2023/03/28	44	140.51	15.1	140.95	138.50	28.9	25,628	0.11%
2023/03/27	5	145.80	13	146.08	145.50	-8	25,225	-0.03%
2023/03/24	38.3	149.80	33.8	148.58	148.00	4.5	25,244	0.02%
2023/03/23	30	143.22	65.7	142.61	146.00	-35.7	24,511	-0.15%
2023/03/22	27.2	141.49	8.7	140.99	140.00	18.5	24,185	0.08%
2023/03/21	5	138.10	19	138.50	138.50	-14	24,170	-0.06%
2023/03/20	5	135.50	27.2	135.40	135.50	-22.2	23,881	-0.09%
2023/03/17	3	133.33	15	131.87	134.00	-12	24,105	-0.05%
2023/03/16	3	130.50	2	129.50	129.50	1	24,434	0.00%
2023/03/15	0	0.00	7.1	132.22	131.00	-7.1	25,342	-0.03%
2023/03/14	4.1	131.14	1	131.50	130.50	3.1	25,725	0.01%
2023/03/13	10	131.45	7.1	131.67	133.50	2.9	26,381	0.01%
2023/03/10	18.2	133.21	1.1	134.73	131.50	17.1	26,488	0.06%
2023/03/09	9	136.22	14.1	137.35	136.00	-5.1	27,683	-0.02%
2023/03/08	25	137.00	23.5	137.45	137.00	1.5	27,666	0.01%
2023/03/07	20	135.73	12	136.38	136.50	8	27,869	0.03%
2023/03/06	7.2	138.50	60.4	138.23	138.50	-53.2	27,852	-0.19%
2023/03/03	35	137.81	18.1	137.43	136.50	16.9	28,013	0.06%
2023/03/02	11	131.36	16.2	133.11	134.00	-5.2	27,673	-0.02%
2023/03/01	16.5	126.18	35.1	129.29	131.50	-18.5	27,695	-0.07%
2023/02/24	72.7	129.24	4.5	129.40	128.00	68.2	27,536	0.25%
2023/02/23	24.2	133.35	6.1	134.41	134.00	18.1	27,064	0.07%
2023/02/22	43.7	134.62	4.8	134.88	133.50	38.9	27,349	0.14%
2023/02/21	16	136.63	13	137.04	137.50	3	27,513	0.01%
2023/02/20	17.1	136.94	7	137.50	136.50	10.1	27,910	0.04%
2023/02/17	62	136.31	4.1	137.35	136.00	57.9	28,466	0.20%
2023/02/16	3.4	137.94	5.3	137.80	138.50	-1.9	29,275	-0.01%
2023/02/15	3	133.50	22.3	134.13	137.50	-19.3	30,468	-0.06%
2023/02/14	4	131.38	13	131.77	131.50	-9	30,890	-0.03%
2023/02/13	8.5	128.47	1.1	130.36	128.50	7.4	32,245	0.02%
2023/02/10	14.2	130.25	9	129.83	129.00	5.2	33,137	0.02%
2023/02/09	4.1	131.76	10	131.60	132.50	-5.9	33,431	-0.02%
2023/02/08	6.1	130.84	8	131.19	131.50	-1.9	33,774	-0.01%
2023/02/07	6	129.80	6.2	130.18	130.00	-0.3	33,943	0.00%
2023/02/06	17.7	130.15	11	129.86	129.00	6.7	34,204	0.02%
2023/02/03	37.9	138.71	6	139.33	137.00	31.9	34,062	0.09%
2023/02/02	13.1	142.20	16	143.16	143.50	-2.9	34,277	-0.01%
2023/02/01	23.8	141.29	16.1	141.03	141.50	7.7	34,457	0.02%
2023/01/31	10	135.90	17	136.85	136.50	-7	34,564	-0.02%
2023/01/30	4.1	131.60	21.3	133.87	136.00	-17.3	35,279	-0.05%
2023/01/17	4.2	126.74	8	127.31	127.00	-3.8	35,331	-0.01%
2023/01/16	7	129.00	25	129.08	128.00	-18	36,209	-0.05%
2023/01/13	25	126.68	25.3	128.23	126.00	-0.3	36,404	0.00%
2023/01/12	13.3	126.58	5.1	125.53	125.00	8.2	36,934	0.02%
2023/01/11	1.1	127.50	16	127.28	128.00	-15	37,413	-0.04%
2023/01/10	8.3	125.95	6	126.08	126.50	2.3	37,953	0.01%
2023/01/09	18.1	126.20	13.2	126.91	127.50	4.9	38,592	0.01%
2023/01/06	10	121.80	21.5	122.14	123.00	-11.5	38,463	-0.03%
2023/01/05	14	118.75	10	119.15	119.00	4	38,437	0.01%
2023/01/04	11.2	119.42	6	119.42	120.00	5.2	38,524	0.01%
2023/01/03	6	121.33	8	121.31	122.00	-2	38,642	-0.01%
2022/12/30	30	120.62	2	120.75	120.00	28	38,893	0.07%
2022/12/29	4	121.38	3	120.00	121.50	1	38,945	0.00%
2022/12/28	9	120.17	6	119.84	120.00	3	39,277	0.01%
2022/12/27	14	123.50	5.1	124.18	122.50	8.9	39,633	0.02%
2022/12/26	7.1	122.79	8	122.94	123.00	-1	39,842	0.00%
2022/12/23	35.2	124.27	37.6	121.32	125.00	-2.4	40,196	-0.01%
2022/12/22	24	121.52	16	122.13	122.00	8	40,091	0.02%
2022/12/21	25.4	122.01	13.3	122.89	120.50	12.1	40,102	0.03%
2022/12/20	58.2	128.86	41.9	127.99	126.50	16.3	39,454	0.04%
2022/12/19	3	140.17	7.1	140.82	140.50	-4.1	38,921	-0.01%
2022/12/16	10.1	143.45	6	142.92	142.00	4.1	38,881	0.01%
2022/12/15	3	148.33	4	148.00	149.00	-1	38,834	0.00%
2022/12/14	4	146.50	2	147.75	147.50	2	38,939	0.01%
2022/12/13	19.2	149.08	17	149.41	146.00	2.2	39,001	0.01%
2022/12/12	6	148.51	3	149.67	150.00	3	38,827	0.01%
2022/12/09	17	150.00	8	149.25	149.50	9	39,005	0.02%
2022/12/08	14	149.14	8.5	148.88	149.50	5.5	38,854	0.01%
2022/12/07	65.6	154.57	29.1	153.49	150.00	36.4	38,833	0.09%
2022/12/06	30.3	165.28	39.2	165.48	163.00	-8.9	38,234	-0.02%
2022/12/05	16.4	165.85	41.3	166.21	166.00	-24.9	38,054	-0.07%
2022/12/02	19.1	160.13	14	159.82	160.50	5.1	37,559	0.01%
2022/12/01	56.8	162.71	40.5	164.02	159.50	16.3	37,807	0.04%
2022/11/30	1.1	151.62	3.1	154.39	155.50	-2.1	36,551	-0.01%
2022/11/29	30.2	152.40	19	151.32	151.00	11.2	36,655	0.03%
2022/11/28	24	155.29	17	155.85	155.50	7	36,801	0.02%
2022/11/25	29	157.78	24.1	158.86	156.50	4.9	37,569	0.01%
2022/11/24	17.1	154.94	36	154.39	157.50	-18.9	37,308	-0.05%
2022/11/23	27.3	154.94	20	156.65	153.50	7.3	37,153	0.02%
2022/11/22	6	157.08	7.1	157.57	156.00	-1.1	37,179	0.00%
2022/11/21	8	156.13	5.1	156.12	157.00	2.9	37,057	0.01%
2022/11/18	27.2	156.47	17.1	156.59	154.00	10.1	36,990	0.03%
2022/11/17	21.1	159.88	18.3	160.25	158.50	2.8	36,745	0.01%
2022/11/16	15	160.07	7.1	160.65	161.50	7.9	36,811	0.02%
2022/11/15	7.2	158.97	12.1	159.74	161.00	-4.9	36,767	-0.01%
2022/11/14	8	159.63	33.1	159.84	158.50	-25.1	36,487	-0.07%
2022/11/11	28	158.86	89.4	160.05	158.00	-61.4	35,903	-0.17%
2022/11/10	20	145.33	18	145.61	147.00	2	34,562	0.01%
2022/11/09	25.2	141.00	68.3	142.39	145.00	-43	34,019	-0.13%
2022/11/08	32.7	133.63	55.5	133.57	133.00	-22.9	33,249	-0.07%
2022/11/07	19.4	127.90	10	128.20	128.00	9.4	32,763	0.03%
2022/11/04	18	126.19	6	127.00	129.00	12	32,663	0.04%
2022/11/03	6.2	126.71	15	126.67	127.50	-8.8	32,429	-0.03%
2022/11/02	7.1	126.79	21.1	127.64	127.50	-14	32,426	-0.04%
2022/11/01	11	124.27	15	124.77	125.00	-4	32,127	-0.01%
2022/10/31	13	124.42	12	125.42	124.50	1	32,406	0.00%
2022/10/28	8	122.13	31	122.68	122.50	-23	32,386	-0.07%
2022/10/27	20.4	120.27	10	120.55	120.50	10.4	32,343	0.03%
2022/10/26	55	118.95	31	118.71	118.50	24	32,566	0.07%
2022/10/25	45	122.48	34.1	121.76	121.50	10.9	32,418	0.03%
2022/10/24	38	123.37	34.3	124.12	122.00	3.7	32,909	0.01%
2022/10/21	12.2	117.38	22	117.57	116.50	-9.8	33,140	-0.03%
2022/10/20	44.4	117.14	24	116.04	116.50	20.4	33,587	0.06%
2022/10/19	28	123.34	32.5	124.39	122.50	-4.5	33,184	-0.01%
2022/10/18	17	122.62	12	121.88	121.00	5	32,816	0.02%
2022/10/17	19.1	113.98	17	116.06	119.50	2.1	32,568	0.01%
2022/10/14	5	114.10	19	116.74	118.00	-14	32,329	-0.04%
2022/10/13	15	109.33	5	109.60	107.50	10	32,698	0.03%
2022/10/12	6	113.42	5	113.30	113.00	1	32,790	0.00%
2022/10/11	8	112.56	2	113.75	112.00	6	32,949	0.02%
2022/10/07	3	120.17	5	121.10	120.00	-2	33,045	-0.01%
2022/10/06	9	123.28	16	122.41	123.50	-7	33,041	-0.02%
2022/10/05	6.2	123.26	8	122.88	121.50	-1.8	33,122	-0.01%
2022/10/04	12	121.29	10	121.40	122.50	2	32,909	0.01%
2022/10/03	8	116.50	11	117.59	117.50	-3	32,733	-0.01%
2022/09/30	7	112.64	17.3	112.93	117.50	-10.3	33,043	-0.03%
2022/09/29	12	114.04	16	114.63	113.00	-4	33,152	-0.01%
2022/09/28	25	116.68	6	118.58	115.00	19	33,183	0.06%
2022/09/27	33	119.46	34	121.12	123.50	-1	33,283	0.00%
2022/09/26	10	119.10	8	119.62	118.00	2	33,442	0.01%
2022/09/23	2.3	124.28	9	123.78	123.00	-6.7	33,728	-0.02%
2022/09/22	12.1	124.16	2	125.00	124.00	10.1	33,827	0.03%
2022/09/21	5.2	126.98	6	127.50	127.50	-0.8	33,785	0.00%
2022/09/20	41	129.67	8	129.63	129.00	33	34,024	0.10%
2022/09/19	6	132.08	12	131.29	131.50	-6	34,086	-0.02%
2022/09/16	7	131.15	1	132.50	130.00	6	34,195	0.02%
2022/09/15	12.5	134.42	7	135.00	133.00	5.5	34,302	0.02%
2022/09/14	11.1	133.73	10	134.35	135.50	1.1	34,700	0.00%
2022/09/13	14.2	140.04	8	140.00	139.00	6.2	34,961	0.02%
2022/09/12	8.5	143.11	21	144.33	142.50	-12.5	35,100	-0.04%
2022/09/08	8.1	138.82	11.4	139.50	139.50	-3.3	36,276	-0.01%
2022/09/07	17.5	134.32	6	135.42	139.00	11.5	37,968	0.03%
2022/09/06	22	139.41	26	139.94	139.00	-4	38,164	-0.01%
2022/09/05	10	139.75	12	139.92	138.00	-2	38,203	-0.01%
2022/09/02	35	138.16	27	138.63	138.50	8	38,114	0.02%
2022/09/01	79.5	140.81	58	138.22	138.00	21.5	37,632	0.06%
2022/08/31	2	151.25	1	152.00	151.50	1	36,962	0.00%
2022/08/30	3	152.33	26	151.79	153.00	-23	37,023	-0.06%
2022/08/29	16.2	150.43	2	151.00	151.50	14.2	37,115	0.04%
2022/08/26	20	156.83	26	157.19	156.50	-6	36,956	-0.02%
2022/08/25	10.4	155.64	4	155.50	154.50	6.4	37,138	0.02%
2022/08/24	9.1	153.83	8	153.31	154.50	1.1	37,485	0.00%
2022/08/23	14.2	157.12	4	158.13	154.50	10.2	37,409	0.03%
2022/08/22	15.4	165.70	22	165.14	163.50	-6.7	37,361	-0.02%
2022/08/19	19.1	161.90	46	161.61	163.50	-27	37,206	-0.07%
2022/08/18	9.1	155.12	15.1	156.78	160.00	-6	37,362	-0.02%
2022/08/17	32.1	161.64	7	159.86	159.00	25.1	37,299	0.07%
2022/08/16	30	162.40	35	161.97	162.50	-5	37,334	-0.01%
2022/08/15	20	163.70	19.6	164.24	163.50	0.5	37,170	0.00%
2022/08/12	50.6	157.65	60.1	156.88	158.00	-9.5	36,528	-0.03%
2022/08/11	40	153.46	35.1	153.66	152.50	4.9	36,305	0.01%
2022/08/10	13.2	152.49	8	153.06	150.00	5.2	36,250	0.01%
2022/08/09	51	154.84	58	153.63	154.00	-7	36,220	-0.02%
2022/08/08	14.1	150.64	9	149.89	153.00	5.1	36,151	0.01%
2022/08/05	43	151.84	38.1	151.74	150.50	5	36,140	0.01%
2022/08/04	72	145.53	66	144.81	146.00	6	35,785	0.02%
2022/08/03	71	147.28	67	146.95	147.50	4	35,343	0.01%
2022/08/02	86.1	147.31	75	147.94	148.00	11.1	35,063	0.03%
2022/08/01	36.6	154.15	28.1	154.73	155.00	8.5	34,607	0.02%
2022/07/29	73.1	158.45	70	158.54	158.50	3.1	34,030	0.01%
2022/07/28	67.7	167.72	57	167.04	162.00	10.7	33,366	0.03%
2022/07/27	61	175.08	68.2	175.41	179.50	-7.2	32,397	-0.02%
2022/07/26	42.2	170.19	71	172.94	170.00	-28.9	31,648	-0.09%
2022/07/25	5.1	175.16	6	174.92	176.00	-0.9	31,695	0.00%
2022/07/22	6	178.00	37	177.53	177.00	-31	32,085	-0.10%
2022/07/21	25	177.16	40	174.62	177.50	-15	32,633	-0.05%
2022/07/20	44	169.73	38.3	168.82	170.50	5.7	32,356	0.02%
2022/07/19	10	164.95	19	165.03	164.00	-9	31,985	-0.03%
2022/07/18	111.1	161.86	28	162.11	163.50	83.1	31,886	0.26%	大買/
2022/07/15	26.1	154.12	22	155.14	156.50	4.1	31,603	0.01%
2022/07/14	10	152.45	4	153.13	153.50	6	31,402	0.02%
2022/07/13	8	154.56	8	154.56	149.50	0	31,220	0.00%
2022/07/12	6	151.42	6.1	150.00	148.50	-0.1	31,142	0.00%
2022/07/11	14	155.57	9	155.39	153.00	5	31,094	0.02%
2022/07/08	19.1	159.06	15	159.30	157.50	4.1	30,828	0.01%
2022/07/07	8	153.31	12.3	155.39	156.50	-4.3	30,399	-0.01%
2022/07/06	9	150.28	3	151.33	147.50	6	30,012	0.02%
2022/07/05	7	153.07	12.1	154.05	153.50	-5.1	29,996	-0.02%
2022/07/04	17	150.79	18	150.72	149.00	-1	29,582	0.00%
2022/07/01	22	149.77	26.7	149.53	146.00	-4.6	29,430	-0.02%
2022/06/30	4	158.26	4	159.38	158.50	0	29,122	0.00%
2022/06/29	4.1	161.38	5	161.80	162.50	-0.9	29,127	0.00%
2022/06/28	9	161.33	9	161.00	161.00	0	29,070	0.00%
2022/06/27	5.2	168.08	16	167.72	167.50	-10.8	29,029	-0.04%
2022/06/24	12.4	162.09	6	160.58	160.50	6.4	28,920	0.02%
2022/06/23	15	158.93	16	158.56	159.00	-1	28,778	0.00%
2022/06/22	35	160.81	17	161.35	158.00	18	28,839	0.06%
2022/06/21	21	166.98	30.1	166.00	169.50	-9	28,464	-0.03%
2022/06/20	14	162.50	20	160.85	157.50	-6	28,086	-0.02%
2022/06/17	34	164.20	32	162.70	166.00	2	27,775	0.01%
2022/06/16	49.8	174.91	28	174.36	165.50	21.8	26,598	0.08%
2022/06/15	49.8	187.79	18	187.75	183.00	31.8	24,896	0.13%
2022/06/14	31.4	198.24	7	199.93	201.50	24.4	24,619	0.10%
2022/06/13	25	200.30	6	200.67	200.00	19	24,809	0.08%
2022/06/10	3.1	205.00	8	204.44	206.50	-4.9	25,100	-0.02%
2022/06/09	10.1	206.06	14	208.21	206.50	-3.9	25,540	-0.02%
2022/06/08	2	203.75	11	203.82	204.50	-9	25,585	-0.04%
2022/06/07	10	200.90	1	200.00	200.00	9	25,898	0.03%
2022/06/06	4.6	205.58	3	204.50	203.50	1.6	26,165	0.01%
2022/06/02	34.3	203.22	11	204.27	203.50	23.3	26,590	0.09%
2022/06/01	25.1	207.10	11	207.00	205.50	14.1	26,890	0.05%
2022/05/31	3	214.83	5	215.50	215.50	-2	26,755	-0.01%
2022/05/30	13	213.16	31.1	211.92	213.00	-18.1	26,804	-0.07%
2022/05/27	10.1	203.15	7	203.00	201.50	3.1	26,707	0.01%
2022/05/26	33.1	205.31	19	208.92	201.50	14.1	27,153	0.05%
2022/05/25	15	205.53	16.1	208.37	213.00	-1.1	27,629	0.00%
2022/05/24	25.1	210.04	12	210.79	204.00	13.1	28,654	0.05%
2022/05/23	1	217.00	2.1	217.02	216.00	-1.1	28,816	0.00%
2022/05/20	3.1	218.34	2	219.00	217.00	1.1	29,177	0.00%
2022/05/19	6	216.42	2.1	218.05	219.00	3.9	29,942	0.01%
2022/05/18	10.3	223.92	19	223.82	222.50	-8.8	30,060	-0.03%
2022/05/17	3	217.67	7.7	218.37	219.50	-4.7	30,272	-0.02%
2022/05/16	13.3	218.47	19	220.95	214.50	-5.7	30,309	-0.02%
2022/05/13	14	213.29	21	214.17	215.00	-7	30,139	-0.02%
2022/05/12	8	212.56	8	212.06	208.50	0	30,285	0.00%
2022/05/11	4.2	212.48	1	213.00	212.00	3.2	30,484	0.01%
2022/05/10	10	208.10	8	210.52	216.50	2	30,940	0.01%
2022/05/09	23	213.28	16.1	211.48	211.00	6.9	30,922	0.02%
2022/05/06	15	208.83	8	208.88	208.00	7	30,785	0.02%
2022/05/05	12.3	220.41	19.2	224.46	218.00	-6.8	30,673	-0.02%
2022/05/04	8	218.38	20	218.58	217.50	-12	30,545	-0.04%
2022/05/03	6	213.00	22.2	214.46	213.50	-16.2	30,705	-0.05%
2022/04/29	37	210.41	28	211.54	213.00	9	31,125	0.03%
2022/04/28	34.3	209.24	19	210.74	205.50	15.3	30,759	0.05%
2022/04/27	39	206.55	66.2	205.43	216.50	-27.2	30,313	-0.09%
2022/04/26	10.2	200.11	5.2	201.81	199.50	5	29,572	0.02%
2022/04/25	12	203.33	5.1	202.54	202.00	6.9	29,559	0.02%
2022/04/22	25	210.54	5.1	211.22	210.00	19.9	29,503	0.07%
2022/04/21	12	219.17	11	219.73	220.00	1	29,467	0.00%
2022/04/20	6.1	217.62	9.1	217.53	220.00	-3	29,621	-0.01%
2022/04/19	5	211.97	3.1	211.34	210.50	1.8	29,648	0.01%
2022/04/18	13	206.27	15	205.87	206.50	-2	29,942	-0.01%
2022/04/15	39.8	207.93	10.2	209.59	205.00	29.6	30,175	0.10%
2022/04/14	5	218.00	6	219.33	217.50	-1	30,373	0.00%
2022/04/13	4	214.13	2	214.75	216.50	2	30,535	0.01%
2022/04/12	12	217.17	6	215.92	215.00	6	30,631	0.02%
2022/04/11	35.7	217.69	5	216.10	213.50	30.7	30,835	0.10%
2022/04/08	10	229.10	9	230.00	231.00	1	30,643	0.00%
2022/04/07	30	230.73	14	233.25	227.00	16	30,609	0.05%
2022/04/06	28.6	231.85	18.1	231.46	230.50	10.6	30,340	0.03%
2022/04/01	11.1	243.50	22	243.64	243.50	-10.9	30,397	-0.04%
2022/03/31	8	245.87	12	246.92	249.00	-4	30,462	-0.01%
2022/03/30	8.3	249.53	23.5	249.75	248.50	-15.2	31,026	-0.05%
2022/03/29	13.1	244.94	20	244.30	244.00	-6.9	30,997	-0.02%
2022/03/28	17.3	241.32	12	241.13	241.00	5.3	30,908	0.02%
2022/03/25	58	241.02	101.4	243.27	246.00	-43.4	30,920	-0.14%	大賣/
2022/03/24	6	237.58	28	238.84	238.50	-22	31,276	-0.07%
2022/03/23	49.1	238.33	48.2	238.75	239.00	0.9	31,287	0.00%
2022/03/22	24	229.06	34	228.49	232.00	-10	31,155	-0.03%
2022/03/21	18	226.50	39	225.13	226.00	-21	31,103	-0.07%
2022/03/18	12	219.46	3	219.17	219.50	9	31,121	0.03%
2022/03/17	23	223.37	18.3	223.92	225.50	4.7	31,208	0.02%
2022/03/16	30.2	217.50	29	214.86	212.50	1.2	31,179	0.00%
2022/03/15	35.5	218.97	25	217.34	217.50	10.5	31,113	0.03%
2022/03/14	41.5	226.82	20	229.27	225.00	21.5	31,009	0.07%
2022/03/11	35	236.10	24	236.58	235.50	11	30,728	0.04%
2022/03/10	24	238.96	41.2	239.45	241.00	-17.1	30,780	-0.06%
2022/03/09	11.1	222.85	10	224.20	227.00	1.1	30,999	0.00%
2022/03/08	23.3	222.32	47.1	222.21	216.00	-23.8	30,961	-0.08%
2022/03/07	97.9	226.52	36	225.89	222.00	61.9	31,407	0.20%
2022/03/04	29	247.98	27	247.93	245.00	2	31,477	0.01%
2022/03/03	24.5	248.09	16.2	250.35	246.00	8.3	31,984	0.03%
2022/03/02	28	246.46	20	244.40	250.00	8	32,633	0.02%
2022/03/01	114.6	252.38	87.3	249.93	246.50	27.3	32,721	0.08%	大買/
2022/02/25	77.1	256.87	126.1	257.04	254.00	-48.9	32,163	-0.15%	大賣/
2022/02/24	87.6	245.13	257.2	245.41	243.00	-169.5	31,324	-0.54%	大賣/鉅額交易
2022/02/23	96	236.80	60	236.93	240.50	36	30,098	0.12%
2022/02/21	61.5	241.30	43.1	237.92	237.50	18.4	29,981	0.06%
2022/02/18	250.6	239.99	219.6	242.40	242.00	31	29,739	0.10%	大買/大賣/
2022/02/17	27	235.41	26.2	234.97	234.50	0.8	29,288	0.00%
2022/02/16	124.3	231.38	136.7	233.42	233.50	-12.4	29,726	-0.04%	大買/大賣/
2022/02/15	4	224.50	21.2	224.16	222.50	-17.2	29,955	-0.06%
2022/02/14	6	216.76	6	217.25	217.50	0	30,312	0.00%
2022/02/11	105.1	218.86	101.4	220.75	222.00	3.7	30,787	0.01%	大買/大賣/
2022/02/10	14.5	218.75	5	220.20	217.50	9.5	31,135	0.03%
2022/02/09	20.1	217.89	45	215.62	221.50	-24.9	31,084	-0.08%
2022/02/08	26	205.12	11	205.82	205.50	15	31,235	0.05%
2022/02/07	6.1	199.39	5	201.90	203.00	1.1	31,609	0.00%
2022/01/26	128.1	201.39	122	200.49	200.00	6.1	32,474	0.02%	大買/大賣/
2022/01/25	123.1	201.48	112	200.05	200.50	11.1	33,702	0.03%	大買/大賣/
2022/01/24	9	201.94	22	198.66	207.00	-13	34,432	-0.04%
2022/01/21	38.1	207.66	10	204.80	201.00	28.1	35,464	0.08%
2022/01/20	2.1	219.71	20	218.83	222.00	-18	36,943	-0.05%
2022/01/19	11.4	215.78	8	217.06	215.50	3.4	37,518	0.01%
2022/01/18	16	223.28	13.5	224.57	222.00	2.5	38,503	0.01%
2022/01/17	9.1	222.73	9	222.89	221.50	0.1	39,119	0.00%
2022/01/14	10	214.60	26.1	216.46	220.00	-16.1	39,465	-0.04%
2022/01/13	39.1	216.90	13.1	217.20	218.00	26.1	39,962	0.07%
2022/01/12	31.2	214.88	17	215.59	216.00	14.2	41,611	0.03%
2022/01/11	19	209.32	4	210.63	208.50	15	42,418	0.04%
2022/01/10	33	210.32	13.1	209.89	209.50	19.9	42,602	0.05%
2022/01/07	17.2	215.89	12.3	214.35	217.50	4.9	42,644	0.01%
2022/01/06	23.5	222.60	8.3	223.01	221.00	15.2	42,499	0.04%
2022/01/05	18.1	231.15	2	233.52	230.00	16.1	42,443	0.04%
2022/01/04	16.2	232.97	22.1	236.66	237.00	-5.9	42,333	-0.01%
2022/01/03	18	235.33	18	238.31	231.00	0	42,224	0.00%
2021/12/30	25.1	231.40	7	231.71	231.00	18.1	42,145	0.04%
2021/12/29	28.1	236.41	11.1	236.28	233.00	17	42,103	0.04%
2021/12/28	15	237.77	18	239.03	239.00	-3	42,363	-0.01%
2021/12/27	66.3	242.70	49	239.17	236.00	17.3	42,571	0.04%
2021/12/24	8	238.87	16	238.22	239.00	-8	42,333	-0.02%
2021/12/23	25.3	235.86	39.2	235.84	240.00	-13.9	42,380	-0.03%
2021/12/22	10.3	225.66	28.5	226.61	227.50	-18.2	41,890	-0.04%
2021/12/21	10	219.35	10	220.30	222.50	0	41,888	0.00%
2021/12/20	9.2	218.78	3.1	220.34	218.00	6.2	42,008	0.01%
2021/12/17	38.1	220.68	8.1	222.42	222.00	30.1	41,913	0.07%
2021/12/16	14.1	223.18	13	224.38	225.00	1.1	41,271	0.00%
2021/12/15	8	220.44	9	221.33	221.50	-1	41,202	0.00%
2021/12/14	8.1	216.38	3.1	219.22	216.00	5	41,149	0.01%
2021/12/13	15.2	221.46	23	223.63	220.50	-7.8	41,250	-0.02%
2021/12/10	14	221.29	39.1	223.23	224.50	-25.1	41,011	-0.06%
2021/12/09	18.1	221.13	9.1	221.12	218.00	9	40,704	0.02%
2021/12/08	29.1	221.55	40	222.41	221.00	-10.9	40,307	-0.03%
2021/12/07	30.2	221.53	18	220.86	216.50	12.2	40,093	0.03%
2021/12/06	43	217.65	9.2	218.78	219.00	33.9	39,898	0.08%
2021/12/03	10.1	215.35	14.1	216.75	217.50	-4	40,230	-0.01%
2021/12/02	28.1	218.42	21.7	216.08	213.00	6.4	40,435	0.02%
2021/12/01	15.1	223.03	12.1	223.64	223.50	3	40,183	0.01%
2021/11/30	25.2	225.54	58.1	225.82	228.00	-32.9	40,365	-0.08%
2021/11/29	18.1	208.92	16	209.25	213.00	2.1	39,603	0.01%
2021/11/26	62.1	205.44	41.1	204.74	207.50	21	39,141	0.05%
2021/11/25	33.1	201.99	66.2	204.13	210.50	-33.2	38,392	-0.09%
2021/11/24	25.1	199.05	17.3	199.86	198.50	7.8	37,769	0.02%
2021/11/23	6.6	197.14	71	196.32	197.00	-64.4	37,719	-0.17%
2021/11/22	4	190.75	5	193.70	196.00	-1	37,712	0.00%
2021/11/19	8	194.75	9	195.50	195.50	-1	37,944	0.00%
2021/11/18	28.2	191.59	35	191.94	192.50	-6.8	37,931	-0.02%
2021/11/17	19	196.16	27	195.69	198.00	-8	37,752	-0.02%
2021/11/16	29.1	193.65	18	195.44	195.00	11.1	37,770	0.03%
2021/11/15	27.6	200.29	13	202.38	196.00	14.6	37,550	0.04%
2021/11/12	18	200.81	28.2	201.24	202.00	-10.2	37,218	-0.03%
2021/11/11	38	196.70	10	198.70	195.00	28	36,710	0.08%
2021/11/10	26	197.90	42.1	198.07	199.50	-16.1	36,293	-0.04%
2021/11/09	24.1	196.10	37.2	195.99	192.50	-13.1	36,056	-0.04%
2021/11/08	27.1	188.98	13.5	189.61	190.00	13.6	35,453	0.04%
2021/11/05	40.1	188.48	46	190.87	195.00	-5.9	35,339	-0.02%
2021/11/04	22.1	190.91	34	192.68	190.00	-11.9	34,840	-0.03%
2021/11/03	76.3	187.17	50.2	185.39	187.50	26.1	34,226	0.08%
2021/11/02	58.2	194.05	71.3	193.64	196.00	-13.1	33,303	-0.04%
2021/11/01	52.1	191.45	23.2	191.99	189.00	28.9	32,188	0.09%
2021/10/29	57.5	186.11	36.1	184.11	190.00	21.4	31,402	0.07%
2021/10/28	78.1	177.67	67.1	178.05	178.50	11.1	30,448	0.04%
2021/10/27	2	170.00	25	170.04	171.50	-23	28,531	-0.08%
2021/10/26	17	156.41	45	155.89	156.00	-28	28,742	-0.10%
2021/10/25	13	146.96	50	149.59	150.50	-37	29,124	-0.13%
2021/10/22	33	143.79	20	144.80	143.50	13	29,002	0.04%
2021/10/21	49	143.59	15	143.43	142.00	34	28,860	0.12%
2021/10/20	131	145.32	135	146.56	145.50	-4	28,646	-0.01%	大買/大賣/
2021/10/19	19	137.63	20	139.15	141.50	-1	27,469	0.00%
2021/10/18	15	128.90	12	128.88	129.00	3	27,003	0.01%
2021/10/15	11	125.64	17	124.76	126.00	-6	27,093	-0.02%
2021/10/14	23	117.19	25	117.46	117.00	-2	26,922	-0.01%
2021/10/13	10.1	117.84	11	118.64	116.00	-0.9	26,806	0.00%
2021/10/12	10	125.15	10.1	124.82	124.00	-0.1	26,618	0.00%
2021/10/08	10	129.25	11	128.73	130.00	-1	26,985	0.00%
2021/10/07	3	123.17	4	125.75	126.50	-1	27,350	0.00%
2021/10/06	5	124.30	8	124.88	121.50	-3	27,579	-0.01%
2021/10/05	28.1	125.61	16	125.34	125.50	12.1	28,182	0.04%
2021/10/04	8	125.31	5	124.00	122.50	3	28,552	0.01%
2021/10/01	9	127.50	2	129.00	127.50	7	29,957	0.02%
2021/09/30	17	128.50	22	130.23	132.00	-5	30,758	-0.02%
2021/09/29	19	130.92	15	131.53	131.00	4	30,847	0.01%
2021/09/28	19	133.26	17	134.41	137.00	2	31,223	0.01%
2021/09/27	30	138.78	16	138.47	138.00	14	31,120	0.04%
2021/09/24	36	143.85	16	143.31	143.00	20	31,299	0.06%
2021/09/23	8	142.94	7	143.86	142.00	1	31,283	0.00%
2021/09/22	9	141.56	7	142.21	141.00	2	31,298	0.01%
2021/09/17	4	145.50	7	146.50	147.50	-3	31,413	-0.01%
2021/09/16	8	145.81	10	146.15	145.50	-2	31,702	-0.01%
2021/09/15	3	143.00	4	142.38	141.50	-1	32,148	0.00%
2021/09/14	3	143.00	13	144.73	142.50	-10	32,906	-0.03%
2021/09/13	4	143.75	5	144.00	144.50	-1	34,201	0.00%
2021/09/10	16	144.06	12	144.00	145.50	4	34,822	0.01%
2021/09/09	20	143.50	9	143.94	144.00	11	35,693	0.03%
2021/09/08	29	141.69	15	141.57	143.00	14	36,309	0.04%
2021/09/07	12	149.46	11	148.27	148.50	1	36,278	0.00%
2021/09/06	14	155.75	15	155.33	154.50	-1	36,028	0.00%
2021/09/03	15	149.90	30.3	152.66	155.00	-15.3	36,071	-0.04%
2021/09/02	34	149.53	12	148.17	147.50	22	36,138	0.06%
2021/09/01	4	149.00	19	149.58	148.50	-15	36,936	-0.04%
2021/08/31	3	146.33	16	147.59	147.50	-13	38,702	-0.03%
2021/08/30	20	148.00	13.1	147.61	148.00	6.9	40,199	0.02%
2021/08/27	12	143.96	23	144.87	144.50	-11	40,642	-0.03%
2021/08/26	5	140.60	1.2	141.79	139.50	3.8	41,119	0.01%
2021/08/25	10	142.10	19	142.29	142.50	-9	41,272	-0.02%
2021/08/24	1	141.00	6	139.42	136.50	-5	41,305	-0.01%
2021/08/23	22	138.52	20	137.93	138.00	2	41,850	0.00%
2021/08/20	15.1	132.50	14	132.79	134.00	1.1	41,914	0.00%
2021/08/19	4	132.75	5.3	133.69	131.00	-1.3	41,943	0.00%
2021/08/18	12	132.50	5.1	132.55	138.00	6.9	41,982	0.02%
2021/08/17	46	133.32	55	130.00	128.50	-9	42,183	-0.02%
2021/08/16	28	134.18	23.1	134.74	136.50	4.9	42,389	0.01%
2021/08/13	123	138.47	113	135.13	135.00	10	42,727	0.02%	大買/大賣/
2021/08/12	43	140.49	50	141.06	142.00	-7	42,740	-0.02%
2021/08/11	52	140.19	60.3	137.49	138.50	-8.3	42,965	-0.02%
2021/08/10	126	141.56	112	140.04	141.00	14	43,419	0.03%	大買/大賣/
2021/08/09	15.2	144.91	16	147.09	145.00	-0.8	43,941	0.00%
2021/08/06	9	145.78	3.2	146.50	146.00	5.9	44,561	0.01%
2021/08/05	37	149.50	36	149.32	148.50	1	44,987	0.00%
2021/08/04	39	148.14	39	147.83	147.00	0	45,362	0.00%
2021/08/03	42.2	146.96	59	148.91	150.00	-16.9	45,466	-0.04%
2021/08/02	53	146.60	48.1	145.57	145.50	4.9	45,164	0.01%
2021/07/30	144.3	148.20	97	146.01	146.00	47.3	45,517	0.10%	大買/
2021/07/29	82.5	147.67	107	149.70	151.50	-24.5	45,311	-0.05%	大賣/
2021/07/28	61	134.09	37	134.62	138.00	24	44,177	0.05%
2021/07/27	95	143.40	83	140.55	142.00	12	44,252	0.03%
2021/07/26	51	141.05	73	144.40	146.00	-22	44,447	-0.05%
2021/07/23	139	145.94	130.1	141.19	139.50	8.9	45,863	0.02%	大買/大賣/
2021/07/22	78	143.56	144	145.30	146.50	-66	45,892	-0.14%	大賣/
2021/07/21	125	143.00	113.2	140.18	137.50	11.8	45,871	0.03%	大買/大賣/
2021/07/20	72.2	140.77	110.1	142.36	141.50	-37.9	46,677	-0.08%	大賣/
2021/07/19	88	142.30	49	142.09	142.00	39	46,741	0.08%
2021/07/16	66	142.76	57.5	143.33	143.50	8.5	46,909	0.02%
2021/07/15	85	142.91	76	143.47	143.50	9	46,916	0.02%
2021/07/14	78	140.56	103	142.19	143.00	-25	46,657	-0.05%	大賣/
2021/07/13	196	142.66	193	137.81	136.00	3	46,685	0.01%	大買/大賣/
2021/07/12	126.1	144.67	83.1	140.78	140.50	43	46,350	0.09%	大買/
2021/07/09	62.1	140.23	93.1	142.10	142.50	-31	45,699	-0.07%
2021/07/08	187	141.43	196	144.56	141.00	-9	45,170	-0.02%	大買/大賣/
2021/07/07	103	136.02	179	137.50	137.00	-76	43,617	-0.17%	大買/大賣/
2021/07/06	66	132.43	62	133.17	132.50	4	42,823	0.01%
2021/07/05	110	130.91	158.1	130.29	132.00	-48.1	42,622	-0.11%	大買/大賣/
2021/07/02	54	124.91	50	127.30	126.50	4	42,212	0.01%
2021/07/01	86	125.78	83	124.16	123.50	3	42,277	0.01%
2021/06/30	43	128.55	54	129.03	129.00	-11	42,027	-0.03%
2021/06/29	81	129.17	52	127.70	127.50	29	42,316	0.07%
2021/06/28	64	127.25	57	128.30	129.00	7	42,459	0.02%
2021/06/25	109.5	130.61	99	127.67	127.50	10.5	43,049	0.02%	大買/
2021/06/24	125	133.61	138	130.89	131.00	-13	42,902	-0.03%	大買/大賣/
2021/06/23	164	136.19	129	133.27	132.00	35	42,736	0.08%	大買/大賣/
2021/06/22	217	135.92	213	138.48	134.50	4	42,414	0.01%	大買/大賣/
2021/06/21	130	132.13	121	131.24	131.00	9	41,300	0.02%	大買/大賣/
2021/06/18	124	135.02	49	136.49	130.00	75	40,949	0.18%	大買/
2021/06/17	81	129.94	127	134.02	134.00	-46	40,204	-0.11%	大賣/
2021/06/16	106	127.95	81	127.19	126.00	25	39,790	0.06%	大買/
2021/06/15	107	127.02	110	127.13	127.00	-3	39,540	-0.01%	大買/大賣/
2021/06/11	101	127.59	83.1	125.46	124.50	18	39,293	0.05%	大買/
2021/06/10	70	127.56	62.1	127.99	129.00	7.9	38,866	0.02%
2021/06/09	95	127.51	89	127.99	127.00	6	38,364	0.02%
2021/06/08	213	128.83	201.1	130.42	125.50	11.9	37,625	0.03%	大買/大賣/
2021/06/07	130.1	122.01	165.1	126.23	127.50	-35	35,915	-0.10%	大買/大賣/
2021/06/04	92	117.66	41	118.29	117.50	51	34,528	0.15%
2021/06/03	67	115.10	155	117.79	121.50	-88	34,260	-0.26%	大賣/
2021/06/02	81	114.32	12	111.50	110.50	69	33,571	0.21%
2021/06/01	67	112.70	71	113.50	113.00	-4	33,590	-0.01%
2021/05/31	81	107.91	98.5	110.18	112.50	-17.5	33,698	-0.05%
2021/05/28	64	102.48	65	104.71	104.50	-1	33,554	0.00%
2021/05/27	78	100.31	82	100.55	101.00	-4	33,888	-0.01%
2021/05/26	76	105.59	80	103.50	103.00	-4	34,331	-0.01%
2021/05/25	83	105.33	79	106.97	105.50	4	35,061	0.01%
2021/05/24	82	100.70	79	100.96	103.50	3	36,108	0.01%
2021/05/21	83	98.03	134.6	98.93	100.50	-51.6	37,302	-0.14%	大賣/
2021/05/20	65	98.18	58	95.12	94.60	7	37,401	0.02%
2021/05/19	57	99.45	54	98.13	98.10	3	37,295	0.01%
2021/05/18	121.5	98.27	120	98.94	99.70	1.5	37,232	0.00%	大買/大賣/
2021/05/17	40	94.34	38	94.79	93.10	2	37,215	0.01%
2021/05/14	31	97.73	42	98.31	95.00	-11	37,677	-0.03%
2021/05/13	7	95.44	19	94.43	94.60	-12	38,375	-0.03%
2021/05/12	33	92.65	25	92.79	91.20	8	38,151	0.02%
2021/05/11	110	99.05	95	97.01	96.40	15	37,916	0.04%	大買/
2021/05/10	98	104.61	94.1	101.77	101.50	3.9	37,896	0.01%
2021/05/07	49	105.99	52	108.26	106.50	-3	37,982	-0.01%
2021/05/06	58	100.62	65	103.21	106.50	-7	37,971	-0.02%
2021/05/05	81	103.80	71	101.31	99.00	10	37,700	0.03%
2021/05/04	66	105.83	81	103.96	104.50	-15	37,873	-0.04%
2021/05/03	95	115.14	94	109.42	109.50	1	37,914	0.00%
2021/04/29	139	116.22	111.6	116.53	115.00	27.5	38,351	0.07%	大買/大賣/
2021/04/28	6	108.25	61.2	110.29	112.50	-55.2	36,899	-0.15%
2021/04/27	20	102.27	101.1	102.45	102.50	-81	36,684	-0.22%	大賣/
2021/04/26	35.1	98.40	196.4	97.36	99.80	-161.3	36,282	-0.44%	大賣/鉅額交易
2021/04/23	10	92.16	73	93.80	94.20	-63	35,756	-0.18%
2021/04/22	10	92.59	31	93.34	90.80	-21	36,308	-0.06%
2021/04/21	13	92.88	11	93.20	92.60	2	36,378	0.01%
2021/04/20	16.3	93.21	32.3	93.31	93.30	-16	37,309	-0.04%
2021/04/19	16	93.17	51.2	93.05	93.20	-35.2	38,595	-0.09%
2021/04/16	9	88.77	19	89.56	90.10	-10	38,726	-0.03%
2021/04/15	18.3	88.20	19.1	87.92	87.90	-0.8	39,070	0.00%
2021/04/14	55.2	86.81	25	87.07	87.50	30.2	39,642	0.08%
2021/04/13	24	89.19	6	90.36	88.00	18	41,201	0.04%
2021/04/12	23	90.18	9	90.33	89.60	14	42,270	0.03%
2021/04/09	16	91.87	9	92.51	91.70	7	43,353	0.02%
2021/04/08	6	91.50	49	92.66	92.90	-43	43,479	-0.10%
2021/04/07	22	91.99	6	91.72	91.40	16	43,664	0.04%
2021/04/06	11	92.87	26.7	93.20	93.10	-15.7	43,839	-0.04%
2021/04/01	39	92.14	27	92.32	91.60	12	43,770	0.03%
2021/03/31	16	91.73	11	91.75	91.50	5	43,520	0.01%
2021/03/30	31.1	92.51	62.1	92.55	91.20	-31	43,491	-0.07%
2021/03/29	16	90.09	39	89.91	89.80	-23	43,283	-0.05%
2021/03/26	47	88.75	60	89.33	89.90	-13	43,297	-0.03%
2021/03/25	46.1	86.78	14	86.54	85.90	32.1	43,389	0.07%
2021/03/24	19	88.73	13	88.59	87.90	6	43,405	0.01%
2021/03/23	35	88.32	14	89.10	88.00	21	44,490	0.05%
2021/03/22	12	87.67	3.1	87.93	87.70	8.9	45,900	0.02%
2021/03/19	53	89.79	14	89.66	89.00	39	46,716	0.08%
2021/03/18	20.2	92.64	22	92.92	92.10	-1.8	46,643	0.00%
2021/03/17	3	91.23	3	91.50	90.90	0	47,115	0.00%
2021/03/16	12	90.91	14	90.87	90.70	-2	47,263	0.00%
2021/03/15	23	90.46	7	90.73	90.60	16	47,636	0.03%
2021/03/12	25	92.05	25	93.22	91.50	0	47,867	0.00%
2021/03/11	13	90.89	28	91.34	92.90	-15	47,966	-0.03%
2021/03/10	10.1	88.64	16	88.87	88.70	-6	48,491	-0.01%
2021/03/09	56.1	88.19	11	88.29	86.60	45.1	48,790	0.09%
2021/03/08	14	91.76	3	92.10	90.20	11	48,940	0.02%
2021/03/05	28	91.93	19	91.36	91.20	9	50,104	0.02%
2021/03/04	24	92.00	33	92.46	92.70	-9	52,442	-0.02%
2021/03/03	41.1	92.47	27	92.61	91.80	14.1	53,757	0.03%
2021/03/02	50	95.91	12	96.01	94.30	38	55,577	0.07%
2021/02/26	32	97.15	58	96.92	97.50	-26	56,057	-0.05%
2021/02/25	56	97.49	24	98.69	95.60	32	56,942	0.06%
2021/02/24	90.2	99.79	51	100.56	97.00	39.2	57,015	0.07%
2021/02/23	61	98.98	121.1	99.90	99.60	-60.1	55,581	-0.11%	大賣/
2021/02/22	26.1	95.38	56	95.54	95.40	-29.9	54,311	-0.06%
2021/02/19	11	92.01	4.1	92.19	91.60	6.9	53,977	0.01%
2021/02/18	15	91.23	28	91.03	91.60	-13	54,251	-0.02%
2021/02/17	30	91.02	34.2	91.32	91.60	-4.2	54,421	-0.01%
2021/02/05	109.1	86.96	140	87.30	89.70	-30.9	54,179	-0.06%	大買/大賣/
2021/02/04	85.1	83.10	128	83.78	84.10	-42.9	53,694	-0.08%	大賣/
2021/02/03	29	88.06	22	88.67	86.30	7	53,575	0.01%
2021/02/02	32	88.37	8	88.54	88.70	24	54,535	0.04%
2021/02/01	17	85.56	11.2	86.34	85.80	5.9	54,538	0.01%
2021/01/29	91	87.96	37	87.81	86.50	54	55,129	0.10%
2021/01/28	49.1	88.61	16	88.88	88.10	33.1	55,493	0.06%
2021/01/27	108	93.10	44	92.95	92.60	64	55,971	0.11%	大買/
2021/01/26	85	96.13	68	96.19	94.00	17	56,395	0.03%
2021/01/25	66	97.01	49	96.28	95.70	17	57,058	0.03%
2021/01/22	38	99.96	155.1	98.89	101.00	-117.1	57,884	-0.20%	大賣/鉅額交易
2021/01/21	23	94.79	26	95.35	95.60	-3	59,732	-0.01%
2021/01/20	85.3	93.78	36	92.98	92.40	49.3	61,407	0.08%
2021/01/19	21	96.22	18	96.42	96.40	3	61,789	0.00%
2021/01/18	102.1	96.31	30	95.89	95.00	72.1	61,976	0.12%	大買/
2021/01/15	64	98.61	76	99.34	100.00	-12	61,555	-0.02%
2021/01/14	16	97.19	11	97.67	96.70	5	61,284	0.01%
2021/01/13	57.1	99.46	49	99.43	97.60	8.1	61,781	0.01%
2021/01/12	41	97.34	177.2	97.88	99.40	-136.2	61,431	-0.22%	大賣/鉅額交易
2021/01/11	41	93.46	78.1	92.55	94.90	-37.1	60,811	-0.06%
2021/01/08	89	90.18	39	90.23	90.20	50	61,011	0.08%
2021/01/07	43	92.77	34	92.93	92.10	9	61,312	0.01%
2021/01/06	150	94.81	89	94.53	91.10	61	61,376	0.10%	大買/
2021/01/05	60	91.22	100.3	92.84	94.30	-40.3	60,159	-0.07%
2021/01/04	32	90.87	132.6	90.99	90.50	-100.6	60,302	-0.17%	大賣/
2020/12/31	27	87.49	60	87.89	87.40	-33	60,960	-0.05%
2020/12/30	22	87.15	68	87.17	86.90	-46	61,035	-0.08%
2020/12/29	27	86.00	58	86.40	85.70	-31	61,404	-0.05%
2020/12/28	15	84.71	15	84.85	85.30	0	61,824	0.00%
2020/12/25	31	84.32	7	84.79	84.00	24	62,192	0.04%
2020/12/24	36	84.99	2	85.80	84.50	34	63,048	0.05%
2020/12/23	28	85.33	70	84.89	86.20	-42	63,601	-0.07%
2020/12/22	34.1	84.31	73	83.55	82.10	-38.9	63,628	-0.06%
2020/12/21	86.4	83.11	50	83.34	84.40	36.4	63,914	0.06%
2020/12/18	41	86.16	43	86.46	85.60	-2	63,587	0.00%
2020/12/17	61	87.51	100	88.50	86.00	-39	63,837	-0.06%
2020/12/16	147	87.80	139	88.42	86.70	8	63,035	0.01%	大買/大賣/
2020/12/15	58	85.12	88	85.09	85.80	-30	61,831	-0.05%
2020/12/14	30	83.00	39	83.65	83.80	-9	61,512	-0.01%
2020/12/11	82	82.72	83	83.37	81.60	-1	61,773	0.00%
2020/12/10	53	82.54	20	82.54	82.20	33	62,338	0.05%
2020/12/09	48	83.61	22.3	83.77	83.20	25.7	62,771	0.04%
2020/12/08	45	83.74	53	83.54	84.50	-8	62,827	-0.01%
2020/12/07	40.2	82.27	29	82.16	82.00	11.2	62,863	0.02%
2020/12/04	128.3	82.24	16	82.18	81.30	112.3	62,840	0.18%	大買/鉅額交易
2020/12/03	39	83.84	4.6	84.46	83.70	34.4	62,580	0.05%
2020/12/02	26	86.17	29.3	85.34	85.20	-3.3	63,063	-0.01%
2020/12/01	192.1	85.63	105	85.36	84.70	87.1	63,151	0.14%	大買/大賣/
2020/11/30	72.3	92.00	49	91.99	89.90	23.3	62,581	0.04%
2020/11/27	84	90.37	71	90.30	90.40	13	60,742	0.02%
2020/11/26	118.5	87.96	164	88.42	89.60	-45.5	60,438	-0.08%	大買/大賣/
2020/11/25	95	83.47	30	82.41	83.10	65	58,650	0.11%
2020/11/24	63	82.11	172.1	81.64	82.00	-109.1	58,605	-0.19%	大賣/鉅額交易
2020/11/23	102	77.75	110.1	78.26	78.70	-8.1	57,910	-0.01%	大買/大賣/
2020/11/20	10	75.31	11	75.28	75.70	-1	57,502	0.00%
2020/11/19	34	75.50	10	75.70	74.90	24	58,172	0.04%
2020/11/18	26	75.08	23	75.24	75.50	3	59,352	0.01%
2020/11/17	64	75.36	33	75.32	74.60	31	61,134	0.05%
2020/11/16	21	74.67	8	74.63	74.60	13	62,521	0.02%
2020/11/13	35	72.66	43	73.45	74.10	-8	63,706	-0.01%
2020/11/12	41	74.07	24	74.30	72.60	17	64,521	0.03%
2020/11/11	50	73.92	47	73.82	74.30	3	65,185	0.00%
2020/11/10	110	71.97	79	71.72	71.50	31	66,517	0.05%	大買/
2020/11/09	32	69.91	24	69.61	69.50	8	69,019	0.01%
2020/11/06	53	69.42	82	70.03	68.80	-29	71,463	-0.04%
2020/11/05	16	68.94	24	69.25	68.80	-8	72,740	-0.01%
2020/11/04	137	68.05	98	68.06	68.80	39	72,944	0.05%	大買/
2020/11/03	106	66.20	31	66.27	66.30	75	72,802	0.10%	大買/
2020/11/02	71	65.83	46	66.57	65.20	25	73,546	0.03%
2020/10/30	166	68.62	97	69.15	68.20	69	74,091	0.09%	大買/
2020/10/29	117	68.89	54	68.66	67.90	63	73,573	0.09%	大買/
2020/10/28	160.3	76.27	139	75.89	74.90	21.3	71,088	0.03%	大買/大賣/
2020/10/27	73	82.90	43	82.65	81.60	30	70,088	0.04%
2020/10/26	49	84.53	60	84.90	85.40	-11	70,887	-0.02%
2020/10/23	42	85.62	24	86.47	85.10	18	71,376	0.03%
2020/10/22	39	86.07	46	86.37	87.30	-7	72,429	-0.01%
2020/10/21	94	87.06	36	86.99	86.40	58	72,400	0.08%
2020/10/20	48	85.87	83	86.82	88.00	-35	71,906	-0.05%
2020/10/19	65	86.19	111	86.72	85.50	-46	71,528	-0.06%	大賣/
2020/10/16	82	85.50	82	85.92	83.70	0	71,336	0.00%
2020/10/15	73	86.52	71	86.22	85.50	2	71,712	0.00%
2020/10/14	64	85.74	69	85.84	85.60	-5	71,470	-0.01%
2020/10/13	37	84.11	31	84.61	85.50	6	71,194	0.01%
2020/10/12	108	85.58	77	85.57	85.20	31	70,769	0.04%	大買/
2020/10/08	85.6	83.03	200	83.02	84.80	-114.4	69,865	-0.16%	大賣/鉅額交易
2020/10/07	41	78.82	63	78.66	79.00	-22	68,398	-0.03%
2020/10/06	31	78.15	40	78.32	77.70	-9	68,258	-0.01%
2020/10/05	37	76.25	68	76.18	78.20	-31	67,908	-0.05%
2020/09/30	46	73.81	36	74.32	74.40	10	67,513	0.01%
2020/09/29	83	75.74	70	76.38	74.10	13	67,447	0.02%
2020/09/28	76	75.94	96	75.46	77.50	-20	67,495	-0.03%
2020/09/25	31	73.44	32	73.66	72.50	-1	68,043	0.00%
2020/09/24	87	75.20	73	74.75	73.80	14	68,601	0.02%
2020/09/23	24	77.64	29	78.05	77.30	-5	68,536	-0.01%
2020/09/22	74	77.90	47	78.13	77.40	27	69,533	0.04%
2020/09/21	18	77.85	18	78.46	78.90	0	70,822	0.00%
2020/09/18	62	78.85	26	78.61	78.20	36	70,780	0.05%
2020/09/17	63	78.93	69	78.76	80.20	-6	71,756	-0.01%
2020/09/16	42	77.85	61.4	77.93	77.90	-19.4	71,586	-0.03%
2020/09/15	109	77.15	86	77.45	76.30	23	71,361	0.03%	大買/
2020/09/14	69	75.06	43	75.13	76.00	26	70,461	0.04%
2020/09/11	19	72.10	45	72.36	72.30	-26	70,578	-0.04%
2020/09/10	37	72.98	25	72.52	72.90	12	70,539	0.02%
2020/09/09	17	73.07	21	72.82	73.90	-4	70,631	-0.01%
2020/09/08	14	73.65	23	73.30	73.20	-9	70,710	-0.01%
2020/09/07	42	73.40	91	71.98	72.10	-49	70,942	-0.07%
2020/09/04	30	76.15	11	76.22	75.70	19	71,624	0.03%
2020/09/03	40	78.80	48	79.30	78.60	-8	72,189	-0.01%
2020/09/02	39	76.75	62	76.51	76.80	-23	71,634	-0.03%
2020/09/01	168	75.20	145	75.52	77.40	23	71,278	0.03%	大買/大賣/
2020/08/31	48	75.32	51	74.60	73.60	-3	70,230	0.00%
2020/08/28	128	75.46	148	75.94	74.50	-20	70,159	-0.03%	大買/大賣/
2020/08/27	85	79.04	100	78.54	77.30	-15	69,615	-0.02%
2020/08/26	75	79.31	126	79.16	79.60	-51	70,441	-0.07%	大賣/
2020/08/25	62	79.75	40.5	79.50	78.70	21.5	71,019	0.03%
2020/08/24	113	77.83	179	77.55	79.20	-66	70,251	-0.09%	大買/大賣/
2020/08/21	68	81.71	62	81.67	80.60	6	69,177	0.01%
2020/08/20	159	82.61	70	82.26	79.70	89	67,258	0.13%	大買/
2020/08/19	180	87.60	117	87.41	88.50	63	65,728	0.10%	大買/大賣/
2020/08/18	279	84.06	236	84.03	84.10	43	64,433	0.07%	大買/大賣/
2020/08/17	69	83.77	174	84.45	83.00	-105	63,683	-0.16%	大賣/鉅額交易
2020/08/14	163	82.49	144	83.24	85.00	19	62,732	0.03%	大買/大賣/
2020/08/13	229	87.33	249	85.52	80.60	-20	60,857	-0.03%	大買/大賣/
2020/08/12	188	87.19	116.5	87.06	89.00	71.5	58,690	0.12%	大買/大賣/
2020/08/11	62	79.98	57	79.88	81.60	5	56,951	0.01%
2020/08/10	108	76.90	39	76.88	76.00	69	55,194	0.13%	大買/
2020/08/07	55	75.38	101	76.16	75.50	-46	54,697	-0.08%	大賣/
2020/08/06	75	74.89	36	75.34	76.10	39	54,167	0.07%
2020/08/05	71	72.42	98	72.74	73.70	-27	52,876	-0.05%
2020/08/04	27	66.87	82.2	66.48	67.00	-55.2	51,476	-0.11%
2020/08/03	66	63.97	35	64.27	63.40	31	51,017	0.06%
2020/07/31	44	64.10	74	64.51	64.30	-30	51,372	-0.06%
2020/07/30	34	61.47	62	61.43	62.90	-28	50,629	-0.06%
2020/07/29	79	58.85	38	59.00	59.00	41	49,351	0.08%
2020/07/28	122	58.34	71.8	58.46	59.40	50.2	48,793	0.10%	大買/
2020/07/27	11	56.22	116	55.93	56.50	-105	48,176	-0.22%	大賣/鉅額交易
2020/07/24	26	55.22	23	55.27	54.70	3	49,017	0.01%
2020/07/23	12	56.83	19	56.58	56.30	-7	49,234	-0.01%
2020/07/22	63	56.80	74	56.31	56.50	-11	49,184	-0.02%
2020/07/21	60	56.22	74	56.28	56.60	-14	48,638	-0.03%
2020/07/20	17	52.41	30	52.53	53.40	-13	47,666	-0.03%
2020/07/17	21	51.61	9	51.93	50.80	12	47,414	0.03%
2020/07/16	9	52.46	12	52.49	52.40	-3	47,493	-0.01%
2020/07/15	34	52.81	34	53.23	51.80	0	47,550	0.00%
2020/07/14	24	52.90	32	52.55	52.20	-8	47,732	-0.02%
2020/07/13	26	54.75	11	54.95	53.90	15	47,803	0.03%
2020/07/10	25	55.25	17	55.03	54.40	8	48,323	0.02%
2020/07/09	19	56.65	32	56.59	56.50	-13	48,738	-0.03%
2020/07/08	30	56.57	45	56.27	56.30	-15	49,117	-0.03%
2020/07/07	74	55.82	33	56.53	55.90	41	48,970	0.08%
2020/07/06	86	56.77	64	56.80	57.30	22	48,832	0.05%
2020/07/03	33	51.45	187	52.00	53.50	-154	48,232	-0.32%	大賣/鉅額交易
2020/07/02	7	50.21	11	50.40	50.80	-4	47,947	-0.01%
2020/07/01	63	50.25	71	50.33	49.45	-8	47,983	-0.02%
2020/06/30	52	49.39	196	49.38	50.10	-144	47,110	-0.31%	大賣/鉅額交易
2020/06/29	14	46.74	28	46.73	46.30	-14	46,253	-0.03%
2020/06/24	87	47.24	93	47.45	47.00	-6	46,104	-0.01%
2020/06/23	54	46.15	57	46.44	46.10	-3	45,327	-0.01%
2020/06/22	1	45.95	53	46.03	45.85	-52	45,315	-0.11%
2020/06/19	60	45.83	7	45.73	45.95	53	45,664	0.12%
2020/06/18	80	45.67	40	45.70	45.75	40	45,725	0.09%
2020/06/17	11	45.15	5	45.19	45.00	6	45,501	0.01%
2020/06/16	16	45.22	31	45.12	45.00	-15	45,354	-0.03%
2020/06/15	28	44.61	109	44.72	44.00	-81	45,893	-0.18%	大賣/
2020/06/12	61	44.73	130	44.83	44.80	-69	45,967	-0.15%	大賣/
2020/06/11	37	46.00	70	46.09	44.65	-33	45,829	-0.07%
2020/06/10	24	44.45	48	44.76	45.20	-24	44,609	-0.05%
2020/06/09	8	43.39	6	43.71	43.30	2	43,921	0.00%
2020/06/08	29	44.10	23	44.24	43.85	6	44,642	0.01%
2020/06/05	18	44.97	12	45.05	44.80	6	44,671	0.01%
2020/06/04	11	44.37	13	44.49	44.80	-2	44,895	0.00%
2020/06/03	28	43.43	17	43.65	43.80	11	44,819	0.02%
2020/06/02	120	45.31	104	45.38	43.40	16	44,441	0.04%	大買/大賣/
2020/06/01	24	42.36	82	42.93	44.10	-58	43,713	-0.13%
2020/05/29	17	40.23	7	40.54	40.10	10	42,868	0.02%
2020/05/28	33	40.64	35	40.78	40.40	-2	43,321	0.00%
2020/05/27	24	40.27	18	40.28	39.90	6	43,190	0.01%
2020/05/26	62	40.32	49	40.16	40.00	13	43,422	0.03%
2020/05/25	31	38.80	27	39.04	39.40	4	43,314	0.01%
2020/05/22	66	39.40	55	39.34	39.15	11	43,210	0.03%
2020/05/21	16	40.49	27	40.46	40.75	-11	42,963	-0.03%
2020/05/20	80	39.57	36	39.55	39.60	44	42,730	0.10%
2020/05/19	155	38.13	92	38.15	39.10	63	42,249	0.15%	大買/
2020/05/18	59	40.15	20	40.37	39.55	39	40,794	0.10%
2020/05/15	7	43.70	143	43.35	43.90	-136	39,772	-0.34%	大賣/鉅額交易
2020/05/14	18	43.73	40	43.50	42.80	-22	39,458	-0.06%
2020/05/13	24	44.83	16	45.22	44.70	8	39,414	0.02%
2020/05/12	21	44.88	20	45.15	45.00	1	39,518	0.00%
2020/05/11	27	45.33	94	45.24	44.95	-67	40,066	-0.17%
2020/05/08	27	44.84	48	45.04	44.70	-21	39,944	-0.05%
2020/05/07	53	44.37	61	44.33	44.30	-8	39,895	-0.02%
2020/05/06	6	42.89	61	42.99	43.05	-55	39,295	-0.14%
2020/05/05	14	43.16	13	43.14	42.50	1	39,282	0.00%
2020/05/04	26	42.44	16	42.62	43.00	10	39,354	0.03%
2020/04/30	46	42.90	54	42.85	42.85	-8	39,758	-0.02%
2020/04/29	39	41.68	73	41.85	42.00	-34	39,510	-0.09%
2020/04/28	10	39.07	44	39.26	39.45	-34	38,831	-0.09%
2020/04/27	7	38.11	40	38.31	38.30	-33	38,629	-0.09%
2020/04/24	8	37.66	11	37.53	37.45	-3	38,706	-0.01%
2020/04/23	16	37.76	22	37.77	37.60	-6	38,911	-0.02%
2020/04/22	35	36.37	24	36.76	37.45	11	39,313	0.03%
2020/04/21	38	37.28	11	37.05	36.65	27	39,455	0.07%
2020/04/20	20	38.01	38	37.94	38.10	-18	40,149	-0.04%
2020/04/17	21	38.09	10	38.73	38.10	11	40,384	0.03%
2020/04/16	23	38.22	29	38.37	38.10	-6	40,082	-0.01%
2020/04/15	45	38.57	32	38.84	37.40	13	39,668	0.03%
2020/04/14	31	37.56	54	37.87	38.15	-23	38,970	-0.06%
2020/04/13	17	36.21	24	36.28	35.55	-7	38,277	-0.02%
2020/04/10	19	34.69	6	34.80	35.00	13	37,686	0.03%
2020/04/09	31	34.75	27	34.53	34.70	4	37,724	0.01%
2020/04/08	17	33.67	40	33.86	34.00	-23	37,357	-0.06%
2020/04/07	16	32.85	26	33.05	33.15	-10	36,620	-0.03%
2020/04/06	26	31.35	20	31.46	31.35	6	35,705	0.02%
2020/04/01	29	31.76	12	31.78	31.70	17	35,234	0.05%
2020/03/31	44	32.30	40	32.48	32.00	4	35,038	0.01%
2020/03/30	16	29.99	22	30.49	30.90	-6	34,207	-0.02%
2020/03/27	59	31.27	51	30.96	30.25	8	34,448	0.02%
2020/03/26	62	31.06	42	30.86	31.00	20	34,488	0.06%
2020/03/25	39	30.83	38	30.90	31.10	1	34,099	0.00%
2020/03/24	33	28.87	15	28.57	28.60	18	33,725	0.05%
2020/03/23	25	27.26	17	27.30	27.05	8	33,364	0.02%
2020/03/20	3	27.05	4	27.05	27.05	-1	33,143	0.00%
2020/03/19	30	25.29	36	25.07	24.60	-6	33,038	-0.02%
2020/03/18	36	27.33	17.3	27.22	26.20	18.7	32,226	0.06%
2020/03/17	51	27.30	19	27.47	26.50	32	31,953	0.10%
2020/03/16	31	29.25	3	29.73	28.40	28	31,401	0.09%
2020/03/13	37	30.43	11	30.66	31.45	26	31,149	0.08%
2020/03/12	69	34.69	8	34.53	33.70	61	30,591	0.20%
2020/03/11	31	38.90	40	38.24	37.40	-9	29,728	-0.03%
2020/03/10	40	38.44	19	38.64	38.95	21	29,350	0.07%
2020/03/09	21	40.43	15	40.44	39.50	6	28,782	0.02%
2020/03/06	11	41.67	5	41.68	41.60	6	28,629	0.02%
2020/03/05	40	42.04	71	42.81	41.90	-31	29,206	-0.11%
2020/03/04	15	41.49	21	41.76	41.40	-6	28,573	-0.02%
2020/03/03	16	40.93	39	41.65	41.45	-23	28,765	-0.08%
2020/03/02	21	39.31	19	39.42	39.25	2	28,375	0.01%
2020/02/27	57	40.18	10	39.57	40.00	47	28,339	0.17%
2020/02/26	11	41.63	5	41.86	41.25	6	28,229	0.02%
2020/02/25	19	41.81	17	42.11	41.75	2	28,242	0.01%
2020/02/24	11	41.61	17	42.09	42.45	-6	28,228	-0.02%
2020/02/21	14	42.05	9	41.93	41.70	5	28,350	0.02%
2020/02/20	13	42.27	22	42.33	42.00	-9	28,511	-0.03%
2020/02/19	2	41.65	14	41.99	41.75	-12	28,704	-0.04%
2020/02/18	10	41.09	36	41.12	41.10	-26	29,215	-0.09%
2020/02/17	55	41.16	8	41.12	41.35	47	29,396	0.16%
2020/02/14	59	41.90	22	41.87	41.50	37	29,899	0.12%
2020/02/13	19	42.43	12	42.30	42.05	7	30,681	0.02%
2020/02/12	20	41.67	82	42.31	42.85	-62	31,059	-0.20%
2020/02/11	17	40.06	61	40.39	40.30	-44	30,346	-0.14%
2020/02/10	45	38.10	158	38.17	39.85	-113	30,380	-0.37%	大賣/鉅額交易
2020/02/07	24	39.28	8	39.36	38.90	16	30,561	0.05%
2020/02/06	98	40.30	62	40.25	40.20	36	30,529	0.12%
2020/02/05	98	39.65	55	39.62	39.15	43	30,330	0.14%
2020/02/04	5	39.30	53	39.74	40.25	-48	29,924	-0.16%
2020/02/03	28	36.28	22	36.49	36.75	6	29,326	0.02%
2020/01/31	52	38.69	31	38.83	38.65	21	29,221	0.07%
2020/01/30	34	40.43	27	40.50	40.35	7	28,739	0.02%
2020/01/20	20	44.17	32	44.28	44.80	-12	28,516	-0.04%
2020/01/17	10	43.77	6	44.12	43.25	4	28,408	0.01%
2020/01/16	29	44.03	12	43.68	43.60	17	28,750	0.06%
2020/01/15	27	45.03	47	44.86	44.75	-20	28,458	-0.07%
2020/01/14	7	45.59	76	45.54	45.40	-69	29,106	-0.24%
2020/01/13	33	43.56	77	43.70	43.90	-44	28,019	-0.16%
2020/01/10	14	41.81	25	42.25	42.40	-11	27,883	-0.04%
2020/01/09	34	41.16	16	41.02	41.05	18	28,095	0.06%
2020/01/08	4	40.51	2	40.43	40.45	2	28,732	0.01%
2020/01/07	21	41.74	4	41.34	41.30	17	29,020	0.06%
2020/01/06	44	41.30	26	41.53	41.35	18	29,488	0.06%
2020/01/03	33	43.05	6	42.99	42.50	27	29,657	0.09%
2020/01/02	65	43.24	72	43.36	43.60	-7	29,556	-0.02%
2019/12/31	25	41.91	14	41.88	42.00	11	29,407	0.04%
2019/12/30	5	41.66	11	41.62	41.80	-6	29,720	-0.02%
2019/12/27	3	41.62	2	41.65	41.65	1	29,875	0.00%
2019/12/26	40	41.10	69	41.19	41.10	-29	30,009	-0.10%
2019/12/25	31	41.62	15	41.50	41.50	16	30,110	0.05%
2019/12/24	108	41.79	6	41.88	42.25	102	30,221	0.34%	大買/鉅額交易
2019/12/23	96	42.19	23	42.31	41.50	73	29,838	0.24%
2019/12/20	10	43.76	2	44.10	44.10	8	29,535	0.03%
2019/12/19	32	44.22	14	44.14	43.90	18	29,698	0.06%
2019/12/18	19	45.06	12	44.92	44.80	7	29,918	0.02%
2019/12/17	26	45.88	29	46.00	45.75	-3	30,235	-0.01%
2019/12/16	4	44.98	20	44.91	45.40	-16	30,282	-0.05%
2019/12/13	14	44.15	12	44.11	44.30	2	30,577	0.01%
2019/12/12	19	44.87	19.1	44.84	44.75	-0.1	30,970	0.00%
2019/12/11	4	43.90	4	44.06	43.90	0	31,881	0.00%
2019/12/10	8	43.58	24	43.74	44.00	-16	32,413	-0.05%
2019/12/09	9	44.59	55	44.55	44.35	-46	32,396	-0.14%
2019/12/06	13	44.89	5	45.00	44.75	8	33,039	0.02%
2019/12/05	27	44.81	2	44.78	44.60	25	33,533	0.07%
2019/12/04	11	44.44	1	44.45	44.20	10	34,215	0.03%
2019/12/03	11	44.50	0	0.00	44.80	11	36,255	0.03%
2019/12/02	39	44.62	12	44.98	44.15	27	36,548	0.07%
2019/11/29	34	46.57	6	46.36	46.15	28	37,032	0.08%
2019/11/28	86	47.58	87	48.02	47.00	-1	36,977	0.00%
2019/11/27	23	47.03	20	47.06	47.00	3	36,689	0.01%
2019/11/26	31	46.69	15	46.98	46.35	16	36,692	0.04%
2019/11/25	55	46.56	8	47.00	46.35	47	36,504	0.13%
2019/11/22	100	47.58	2	47.50	47.00	98	36,500	0.27%
2019/11/21	45	48.06	45	48.03	48.00	0	36,640	0.00%
2019/11/20	129	47.91	94	48.74	48.80	35	37,003	0.09%	大買/
2019/11/19	115	48.80	42	48.88	48.55	73	37,762	0.19%	大買/
2019/11/18	6	49.54	96	49.45	49.65	-90	37,745	-0.24%
2019/11/15	29	49.40	53	49.77	48.50	-24	37,910	-0.06%
2019/11/14	26	48.45	81	48.36	48.10	-55	37,402	-0.15%
2019/11/13	20	48.36	15	48.33	48.30	5	37,744	0.01%
2019/11/12	35	48.53	86	49.32	50.00	-51	38,117	-0.13%
2019/11/11	41	47.33	42	47.64	47.10	-1	38,339	0.00%
2019/11/08	11	46.15	14	46.09	46.00	-3	37,832	-0.01%
2019/11/07	10	45.23	11	45.54	45.90	-1	38,154	0.00%
2019/11/06	56	46.06	25	45.57	45.20	31	38,583	0.08%
2019/11/05	39	48.00	29	47.67	47.50	10	38,615	0.03%
2019/11/04	5	47.54	5	47.83	47.40	0	39,116	0.00%
2019/11/01	60	47.03	7	46.98	47.20	53	39,316	0.13%
2019/10/31	16	47.83	9	47.41	47.15	7	40,213	0.02%
2019/10/30	16	47.84	23	48.01	48.25	-7	40,268	-0.02%
2019/10/29	33	47.12	11	46.78	46.90	22	40,202	0.05%
2019/10/28	18	47.93	11	47.67	47.50	7	40,359	0.02%
2019/10/25	25	48.01	16	48.08	48.20	9	40,460	0.02%
2019/10/24	51	48.57	25	48.48	48.15	26	40,493	0.06%
2019/10/23	30	48.12	30	48.23	48.25	0	40,302	0.00%
2019/10/22	49	47.84	66	47.95	48.25	-17	40,503	-0.04%
2019/10/21	13	45.95	8	46.11	45.85	5	40,114	0.01%
2019/10/18	20	46.41	14.2	46.58	46.20	5.8	40,718	0.01%
2019/10/17	20	47.27	34	47.21	47.00	-14	42,029	-0.03%
2019/10/16	13	47.72	55	47.60	47.80	-42	43,605	-0.10%
2019/10/15	24	46.74	26	46.53	46.55	-2	43,671	0.00%
2019/10/14	7	44.76	34	45.70	46.35	-27	43,508	-0.06%
2019/10/09	26	44.13	33	43.71	43.10	-7	43,186	-0.02%
2019/10/08	10	46.48	10	45.70	45.60	0	43,288	0.00%
2019/10/07	23	46.40	9	46.51	46.40	14	43,819	0.03%
2019/10/04	10	45.59	25	45.98	45.30	-15	44,048	-0.03%
2019/10/03	12	44.82	5	44.29	45.15	7	44,257	0.02%
2019/10/02	13	44.04	16	44.22	44.80	-3	44,342	-0.01%
2019/10/01	9	44.07	12.1	44.01	44.20	-3.1	44,433	-0.01%
2019/09/27	42	44.06	23	45.13	43.65	19	44,569	0.04%
2019/09/26	9	45.28	5	45.95	45.20	4	44,804	0.01%
2019/09/25	27	45.79	7	45.75	45.50	20	45,212	0.04%
2019/09/24	22	47.22	10	47.06	46.65	12	45,998	0.03%
2019/09/23	23	47.57	29	47.72	47.65	-6	46,264	-0.01%
2019/09/20	37	45.96	32	46.21	46.50	5	46,602	0.01%
2019/09/19	5	46.70	9	46.33	46.50	-4	46,573	-0.01%
2019/09/18	19	46.53	21	46.36	46.30	-2	46,481	0.00%
2019/09/17	28	46.74	30	46.22	46.10	-2	46,224	0.00%
2019/09/16	23	45.20	143	45.95	46.80	-120	46,336	-0.26%	大賣/鉅額交易
2019/09/12	54	44.37	45	44.57	44.95	9	46,632	0.02%
2019/09/11	10	43.40	13	43.15	43.25	-3	47,238	-0.01%
2019/09/10	55	43.42	29	43.40	43.05	26	47,453	0.05%
2019/09/09	33	44.02	41	44.07	44.80	-8	47,335	-0.02%
2019/09/06	90	44.83	41	44.22	43.85	49	47,198	0.10%
2019/09/05	77	43.62	180	44.09	44.65	-103	46,991	-0.22%	大賣/鉅額交易
2019/09/04	3	40.77	46	40.89	41.25	-43	45,506	-0.09%
2019/09/03	133	40.77	151	41.00	39.80	-18	46,523	-0.04%	大買/大賣/
2019/09/02	8	39.94	7	40.05	40.00	1	46,195	0.00%
2019/08/30	17	39.56	15	39.64	39.05	2	46,240	0.00%
2019/08/29	9	39.29	9	39.21	39.05	0	46,775	0.00%
2019/08/28	3	38.68	12	38.74	38.85	-9	46,957	-0.02%
2019/08/27	85	39.27	18	38.63	38.55	67	47,307	0.14%
2019/08/26	37	38.93	24	39.04	38.80	13	47,564	0.03%
2019/08/23	49	40.65	18	40.63	40.65	31	47,781	0.06%
2019/08/22	24	41.01	145	40.95	41.10	-121	47,682	-0.25%	大賣/鉅額交易
2019/08/21	33	39.67	17	39.70	39.55	16	46,899	0.03%
2019/08/20	20	40.07	34	40.29	39.90	-14	47,010	-0.03%
2019/08/19	25	39.59	26	39.62	39.70	-1	47,277	0.00%
2019/08/16	38	39.92	39	39.53	39.25	-1	48,111	0.00%
2019/08/15	47	39.11	57	39.83	39.85	-10	48,224	-0.02%
2019/08/14	55	39.52	58	39.48	39.00	-3	47,799	-0.01%
2019/08/13	35	37.47	37	37.39	37.10	-2	47,419	0.00%
2019/08/12	27	38.06	24	38.03	38.05	3	48,458	0.01%
2019/08/08	11	37.11	80	37.84	38.15	-69	49,224	-0.14%
2019/08/07	23	36.83	5	36.71	36.35	18	49,545	0.04%
2019/08/06	58	34.76	23	34.92	35.75	35	49,334	0.07%
2019/08/05	40	36.58	17	36.49	35.90	23	49,294	0.05%
2019/08/02	56	36.15	22	35.75	36.65	34	49,868	0.07%
2019/08/01	15	37.52	4	37.31	37.25	11	49,421	0.02%
2019/07/31	34	38.13	13	38.05	38.00	21	49,781	0.04%
2019/07/30	46	39.49	19	39.85	38.70	27	49,785	0.05%
2019/07/29	24	40.57	25	40.73	40.20	-1	50,021	0.00%
2019/07/26	6	41.08	6	41.13	41.15	0	50,057	0.00%
2019/07/25	25	40.87	39	40.84	40.60	-14	50,000	-0.03%
2019/07/24	38	39.93	9	40.41	39.50	29	50,101	0.06%
2019/07/23	42	40.86	27	40.43	40.20	15	50,660	0.03%
2019/07/22	48	40.97	50	41.36	41.75	-2	50,543	0.00%
2019/07/19	41	41.17	50.6	40.92	40.60	-9.6	50,467	-0.02%
2019/07/18	45	39.25	98	39.43	39.50	-53	49,616	-0.11%
2019/07/17	28	37.64	38	37.62	37.15	-10	48,002	-0.02%
2019/07/16	3	37.27	11	37.40	36.85	-8	47,536	-0.02%
2019/07/15	49	37.04	53	36.75	37.20	-4	48,060	-0.01%
2019/07/12	75	37.33	69	37.10	36.70	6	48,068	0.01%
2019/07/11	41	36.85	47	37.06	37.50	-6	47,836	-0.01%
2019/07/10	7	36.13	39	36.13	35.80	-32	47,672	-0.07%
2019/07/09	54	35.79	1	36.95	35.30	53	47,496	0.11%
2019/07/08	22	37.22	18	37.05	37.15	4	47,678	0.01%
2019/07/05	17	37.26	12	37.39	37.45	5	48,388	0.01%
2019/07/04	17	37.25	3	37.60	37.30	14	49,413	0.03%
2019/07/03	44	37.46	20	37.17	37.20	24	50,337	0.05%
2019/07/02	44	38.62	39	38.89	38.50	5	51,725	0.01%
2019/07/01	30	38.01	97	38.46	38.75	-67	52,740	-0.13%
2019/06/28	12	35.96	23	35.58	35.25	-11	52,305	-0.02%
2019/06/27	14	35.58	44	35.56	35.50	-30	53,133	-0.06%
2019/06/26	29	34.09	15	34.25	34.50	14	53,161	0.03%
2019/06/25	3	34.00	2	34.35	34.00	1	53,193	0.00%
2019/06/24	23	34.22	32	34.20	34.60	-9	53,604	-0.02%
2019/06/21	34	35.50	24	34.73	34.55	10	54,627	0.02%
2019/06/20	64	35.27	49	35.37	35.40	15	54,301	0.03%
2019/06/19	15	33.74	43	34.25	34.75	-28	53,334	-0.05%
2019/06/18	6	31.48	5	31.51	31.60	1	52,857	0.00%
2019/06/17	42	32.64	32	32.33	32.00	10	53,956	0.02%
2019/06/14	54	32.46	48	32.47	31.80	6	54,160	0.01%
2019/06/13	48	32.76	38	32.90	32.60	10	54,797	0.02%
2019/06/12	5	33.70	8	33.34	32.95	-3	54,846	-0.01%
2019/06/11	74	32.60	81	32.94	33.50	-7	54,597	-0.01%
2019/06/10	8	30.31	40	30.23	31.00	-32	53,189	-0.06%
2019/06/06	50	28.67	44	28.58	28.65	6	52,550	0.01%
2019/06/05	26	29.93	5	30.03	28.70	21	52,461	0.04%
2019/06/04	4	29.10	14	29.56	29.45	-10	52,060	-0.02%
2019/06/03	45	29.09	29	29.04	28.70	16	52,433	0.03%
2019/05/31	45	29.05	53	29.00	29.95	-8	52,430	-0.02%
2019/05/30	34	28.89	34	28.95	28.60	0	52,743	0.00%
2019/05/29	52	28.05	50	27.61	28.65	2	52,975	0.00%
2019/05/28	46	28.44	37	28.22	28.00	9	52,718	0.02%
2019/05/27	36	28.10	34	28.65	28.15	2	52,957	0.00%
2019/05/24	39	28.54	42	28.71	28.00	-3	52,971	-0.01%
2019/05/23	51	28.49	53	28.75	28.30	-2	52,209	0.00%
2019/05/22	36	31.55	46	30.90	30.45	-10	51,339	-0.02%
2019/05/21	58	30.91	33	30.49	31.15	25	50,851	0.05%
2019/05/20	52	30.70	41	31.60	30.45	11	50,485	0.02%
2019/05/17	94	32.75	47	33.45	31.60	47	49,911	0.09%
2019/05/16	30	35.89	15	35.67	34.70	15	48,884	0.03%
2019/05/15	15	36.57	36	37.00	37.50	-21	48,004	-0.04%
2019/05/14	12	35.36	13	35.27	35.00	-1	47,407	0.00%
2019/05/13	29	35.47	63	35.33	35.80	-34	47,291	-0.07%
2019/05/10	34	35.10	28	34.73	34.40	6	47,036	0.01%
2019/05/09	31	34.65	5	35.16	33.80	26	46,479	0.06%
2019/05/08	4	34.85	15.1	35.31	35.60	-11.1	46,563	-0.02%
2019/05/07	10	34.65	22	34.34	34.55	-12	46,466	-0.03%
2019/05/06	27	32.85	0	0.00	33.05	27	46,278	0.06%
2019/05/03	13	34.87	50	34.83	34.80	-37	46,117	-0.08%
2019/05/02	9	34.35	1	34.45	34.40	8	46,079	0.02%
2019/04/30	13	33.88	15	33.75	34.45	-2	46,322	0.00%
2019/04/29	74	32.81	15	33.38	32.50	59	45,976	0.13%
2019/04/26	24	36.40	16	36.43	36.05	8	45,347	0.02%
2019/04/25	84	37.47	82	37.36	37.95	2	44,961	0.00%
2019/04/24	7	37.78	60	37.52	37.95	-53	44,559	-0.12%
2019/04/23	56	36.54	40	37.31	36.25	16	44,060	0.04%
2019/04/22	5	37.78	3	38.50	37.60	2	44,178	0.00%
2019/04/19	132	38.09	145	38.09	37.60	-13	44,972	-0.03%	大買/大賣/
2019/04/18	33	38.16	24	38.34	37.00	9	44,786	0.02%
2019/04/17	26	38.04	29	37.96	37.55	-3	46,337	-0.01%
2019/04/16	101	38.25	99	38.27	37.25	2	46,299	0.00%	大買/
2019/04/15	44	37.12	31	37.01	37.10	13	46,543	0.03%
2019/04/12	32	36.98	36.1	36.93	36.70	-4.1	47,031	-0.01%
2019/04/11	34	36.97	39	36.88	36.25	-5	47,585	-0.01%
2019/04/10	92	36.80	72.4	36.52	36.00	19.6	47,233	0.04%
2019/04/09	66	37.87	65	36.94	36.35	1	46,493	0.00%
2019/04/08	98	37.47	123	37.85	39.25	-25	46,201	-0.05%	大賣/
2019/04/03	60	35.30	102.6	34.33	36.05	-42.6	44,730	-0.10%	大賣/
2019/04/02	64	32.56	147	32.67	32.95	-83	43,720	-0.19%	大賣/
2019/04/01	66	31.17	181	31.15	32.30	-115	43,301	-0.27%	大賣/鉅額交易
2019/03/29	73	29.76	60	29.75	29.60	13	41,989	0.03%
2019/03/28	14	29.55	17	29.56	29.90	-3	41,685	-0.01%
2019/03/27	6	29.28	13	29.28	29.65	-7	42,032	-0.02%
2019/03/26	58	29.93	47	29.89	28.80	11	42,145	0.03%
2019/03/25	17	29.85	34	29.80	30.30	-17	41,759	-0.04%
2019/03/22	18	29.73	7	30.24	29.85	11	42,580	0.03%
2019/03/21	29	29.91	28	30.02	30.15	1	43,142	0.00%
2019/03/20	68	29.48	70	29.76	29.20	-2	43,479	0.00%
2019/03/19	85	27.88	14	28.11	27.80	71	43,091	0.16%
2019/03/18	7	27.45	90	27.52	28.45	-83	43,621	-0.19%
2019/03/15	22	25.95	36	26.04	25.90	-14	44,889	-0.03%
2019/03/14	23	25.30	39	25.45	25.45	-16	45,411	-0.04%
2019/03/13	17	25.00	16	25.01	24.90	1	45,916	0.00%
2019/03/12	15	24.86	4	24.91	24.80	11	46,127	0.02%
2019/03/11	2	24.50	10	24.55	24.40	-8	46,637	-0.02%
2019/03/08	21	24.74	5	24.90	24.90	16	47,477	0.03%
2019/03/07	17	25.63	26	25.31	25.25	-9	48,383	-0.02%
2019/03/06	19	24.72	4	24.84	24.65	15	48,546	0.03%
2019/03/05	81	25.00	10	25.31	24.60	71	48,447	0.15%
2019/03/04	26	24.93	83	25.17	26.25	-57	48,144	-0.12%
2019/02/27	34	24.29	15	24.25	24.10	19	47,438	0.04%
2019/02/26	61	24.84	74	24.70	24.25	-13	47,534	-0.03%
2019/02/25	2	24.15	46	24.23	24.55	-44	47,565	-0.09%
2019/02/22	121	23.19	9	23.53	23.15	112	47,565	0.24%	大買/鉅額交易
2019/02/21	18	23.44	38	23.49	23.45	-20	47,940	-0.04%
2019/02/20	8	23.76	102	23.65	23.45	-94	48,306	-0.19%	大賣/
2019/02/19	1	23.70	18	23.86	23.90	-17	49,978	-0.03%
2019/02/18	12	24.54	11	24.00	23.70	1	51,142	0.00%
2019/02/15	7	24.07	20	24.08	24.20	-13	51,091	-0.03%
2019/02/14	2	24.20	28	24.34	24.20	-26	51,262	-0.05%
2019/02/13	170	23.73	44	24.02	24.10	126	51,254	0.25%	大買/鉅額交易
2019/02/12	62	23.67	54	23.73	23.50	8	50,880	0.02%
2019/02/11	33	23.12	188	23.11	23.25	-155	50,453	-0.31%	大賣/鉅額交易
2019/01/30	15	22.86	0	0.00	22.50	15	50,157	0.03%
2019/01/29	40	22.60	41	22.77	22.85	-1	49,844	0.00%
2019/01/28	4	22.30	25	22.50	22.35	-21	49,256	-0.04%
2019/01/25	2	21.70	4	21.80	21.70	-2	48,865	0.00%
2019/01/24	28	21.57	43	21.61	21.60	-15	48,687	-0.03%
2019/01/23	231	21.16	11	21.21	21.15	220	48,309	0.46%	大買/鉅額交易
2019/01/22	57	21.22	32	21.16	21.35	25	48,270	0.05%
2019/01/21	3	22.18	11	22.25	22.10	-8	48,107	-0.02%
2019/01/18	8	21.98	34	22.02	22.15	-26	47,932	-0.05%
2019/01/17	2	21.80	7	21.54	21.45	-5	47,527	-0.01%
2019/01/16	13	21.52	20	21.34	21.55	-7	47,486	-0.01%
2019/01/15	21	21.28	4	21.21	21.10	17	47,224	0.04%
2019/01/14	19	20.76	69	20.81	21.05	-50	47,003	-0.11%
2019/01/11	70	21.63	26	21.55	21.20	44	46,587	0.09%
2019/01/10	22	22.08	46	21.94	22.10	-24	45,563	-0.05%
2019/01/09	213	22.72	131	22.59	22.05	82	45,111	0.18%	大買/大賣/
2019/01/08	19	24.30	20	24.47	24.45	-1	43,553	0.00%
2019/01/07	34	24.59	34	24.63	24.10	0	43,384	0.00%
2019/01/04	17	23.71	13	23.90	23.90	4	42,886	0.01%
2019/01/03	31	23.58	88	23.46	24.20	-57	42,612	-0.13%
2019/01/02	2	23.05	177	22.97	23.10	-175	42,096	-0.42%	大賣/鉅額交易
2018/12/28	51	22.57	25	22.37	22.30	26	41,712	0.06%
2018/12/27	14	22.99	27	22.77	23.20	-13	41,775	-0.03%
2018/12/26	103	21.60	6	21.46	21.20	97	40,818	0.24%	大買/
2018/12/25	68	22.16	155	22.40	22.05	-87	40,503	-0.21%	大賣/
2018/12/24	27	23.36	61	23.14	23.45	-34	40,305	-0.08%
2018/12/22	8	22.69	0	0.00	22.60	8	40,166	0.02%
2018/12/21	21	22.75	16	22.80	22.90	5	40,995	0.01%
2018/12/20	47	22.45	54	22.57	22.95	-7	40,686	-0.02%
2018/12/19	74	22.91	36	22.78	22.25	38	40,167	0.09%
2018/12/18	40	22.92	26	22.78	23.10	14	40,020	0.03%
2018/12/17	16	22.54	11	22.79	22.45	5	39,933	0.01%
2018/12/14	31	23.00	16	22.97	22.60	15	39,015	0.04%
2018/12/13	15	23.18	20	23.27	22.95	-5	38,567	-0.01%
2018/12/12	10	24.43	12	24.15	24.20	-2	38,480	-0.01%
2018/12/11	17	24.61	18	24.68	24.65	-1	39,611	0.00%
2018/12/10	17	23.84	30	24.18	24.45	-13	39,067	-0.03%
2018/12/07	0	0.00	35	23.11	23.35	-35	37,090	-0.09%
2018/12/06	88	21.38	81	21.58	21.25	7	36,201	0.02%
2018/12/05	9	22.36	14	22.59	22.90	-5	35,368	-0.01%
2018/12/04	13	22.73	39	22.89	22.55	-26	35,143	-0.07%
2018/12/03	9	22.44	94	22.70	22.75	-85	34,558	-0.25%
2018/11/30	7	21.69	92	21.19	21.15	-85	33,688	-0.25%
2018/11/29	53	20.11	52	20.42	20.00	1	32,619	0.00%
2018/11/28	5	19.85	16	19.94	19.95	-11	32,253	-0.03%
2018/11/27	0	0.00	26.1	19.69	20.00	-26.1	32,012	-0.08%
2018/11/26	19	18.93	0	0.00	18.75	19	31,484	0.06%
2018/11/23	2	18.60	3	18.88	18.70	-1	31,339	0.00%
2018/11/22	22	18.98	4	18.75	18.65	18	31,097	0.06%
2018/11/21	0	0.00	26	19.93	20.05	-26	30,694	-0.08%
2018/11/20	4	19.64	15	19.87	19.95	-11	30,241	-0.04%
2018/11/19	14	19.95	78	19.79	19.80	-64	30,093	-0.21%
2018/11/16	30	19.72	38	19.78	19.65	-8	30,298	-0.03%
2018/11/15	6	17.56	36	18.27	18.70	-30	28,350	-0.11%
2018/11/14	12	16.97	36	16.95	17.00	-24	26,927	-0.09%
2018/11/13	7	16.08	7	16.15	16.85	0	26,700	0.00%
2018/11/12	30	17.00	40	16.53	16.70	-10	26,521	-0.04%
2018/11/09	1	16.00	5	16.06	16.15	-4	26,558	-0.02%
2018/11/08	1	16.00	17	15.81	15.80	-16	26,801	-0.06%
2018/11/07	0	0.00	10	16.00	16.10	-10	27,035	-0.04%
2018/11/06	39	15.70	36	16.06	15.45	3	27,593	0.01%
2018/11/05	11	15.73	0	0.00	16.00	11	27,724	0.04%
2018/11/02	1	15.75	2	15.53	15.60	-1	28,102	0.00%
2018/11/01	0	0.00	5	15.65	15.60	-5	27,894	-0.02%
2018/10/31	9	15.09	2	15.30	15.05	7	27,747	0.03%
2018/10/30	12	14.59	4	14.64	14.65	8	27,564	0.03%
2018/10/29	45	15.52	32	14.68	14.60	13	27,263	0.05%
2018/10/26	31	16.29	31	15.90	15.90	0	26,957	0.00%
2018/10/25	37	15.85	32	16.00	16.00	5	26,810	0.02%
2018/10/24	35	16.24	45	16.42	16.45	-10	26,656	-0.04%
2018/10/23	25	16.18	21	16.00	16.00	4	26,467	0.02%
2018/10/22	0	0.00	5.1	16.35	16.35	-5.1	26,571	-0.02%
2018/10/19	6	15.98	0	0.00	16.20	6	26,532	0.02%
2018/10/18	4	16.40	3	16.35	16.60	1	26,337	0.00%
2018/10/17	9	16.16	14	16.24	16.05	-5	26,163	-0.02%
2018/10/16	11	16.06	0	0.00	15.85	11	25,958	0.04%
2018/10/15	12	16.20	0	0.00	16.30	12	25,623	0.05%
2018/10/12	5	16.20	13	16.17	16.45	-8	25,490	-0.03%
2018/10/11	58	15.97	242	16.08	15.80	-184	25,153	-0.73%	大賣/鉅額交易
2018/10/09	25	17.84	27	18.21	17.55	-2	24,461	-0.01%
2018/10/08	6	18.94	6	18.78	19.20	0	23,636	0.00%
2018/10/05	20	19.12	14	18.65	18.65	6	23,400	0.03%
2018/10/04	5	19.10	10	19.15	19.15	-5	22,736	-0.02%
2018/10/03	8	19.60	5	19.63	19.50	3	22,549	0.01%
2018/10/02	29	19.65	9	19.72	19.55	20	22,337	0.09%
2018/10/01	17	20.08	6	20.12	20.15	11	21,979	0.05%
2018/09/28	36	20.15	53	20.25	20.05	-17	21,947	-0.08%
2018/09/27	6	19.70	23	19.95	19.55	-17	21,033	-0.08%
2018/09/26	15	19.96	14	20.08	20.00	1	20,762	0.00%
2018/09/25	29	19.33	51	19.89	20.30	-22	20,528	-0.11%
2018/09/21	28	19.02	18	19.09	19.10	10	19,851	0.05%
2018/09/20	9	19.85	7	19.99	19.75	2	18,981	0.01%
2018/09/19	28	20.12	32	20.00	19.70	-4	18,655	-0.02%
2018/09/18	22	19.78	55	20.17	19.85	-33	18,040	-0.18%
2018/09/17	32	19.75	70	19.87	20.05	-38	17,160	-0.22%
2018/09/14	28	18.74	79	18.70	19.00	-51	14,851	-0.34%
2018/09/13	0	0.00	4	18.51	18.15	-4	14,092	-0.03%
2018/09/12	5	17.80	21	17.98	18.15	-16	13,716	-0.12%
2018/09/11	7	17.53	4	17.50	17.70	3	13,564	0.02%
2018/09/10	2	17.25	1.6	16.99	16.90	0.4	13,926	0.00%
2018/09/07	3	17.75	3	17.60	17.60	0	15,843	0.00%
2018/09/06	18	18.21	15	18.00	18.00	3	16,187	0.02%
2018/09/05	0	0.00	14	18.25	18.20	-14	16,433	-0.09%
2018/09/04	47	18.18	48	18.24	18.10	-1	16,252	-0.01%
2018/09/03	4	17.75	5	18.02	17.75	-1	15,655	-0.01%
2018/08/31	3	17.52	0	0.00	17.60	3	15,537	0.02%
2018/08/30	2	17.80	10	17.75	17.80	-8	15,546	-0.05%
2018/08/29	2	17.90	15	17.92	17.85	-13	15,551	-0.08%
2018/08/28	12	18.15	32	18.18	18.00	-20	15,641	-0.13%
2018/08/27	2	17.85	11	17.90	17.95	-9	15,741	-0.06%
2018/08/24	24	17.75	25	18.01	18.00	-1	15,638	-0.01%
2018/08/23	28	17.94	71	17.96	18.20	-43	15,332	-0.28%
2018/08/22	16	17.14	3	17.15	17.20	13	14,617	0.09%
2018/08/21	3	17.05	3	16.95	17.15	0	14,688	0.00%
2018/08/20	16	17.26	7	17.06	17.00	9	14,688	0.06%
2018/08/17	34	17.97	47	17.79	17.60	-13	14,521	-0.09%
2018/08/16	53	17.85	27	17.87	17.85	26	14,172	0.18%
2018/08/15	8	17.43	18	17.46	17.25	-10	13,676	-0.07%
2018/08/14	17	17.26	268	17.31	17.40	-251	13,305	-1.89%	大賣/鉅額交易
2018/08/13	50	17.11	48	17.21	17.10	2	13,070	0.02%
2018/08/10	46	16.74	32	16.69	16.65	14	12,408	0.11%
2018/08/09	22	16.61	71	16.80	17.00	-49	12,170	-0.40%
2018/08/07	0	0.00	1	16.15	16.20	-1	12,010	-0.01%
2018/08/06	1	16.20	11	16.17	16.15	-10	12,129	-0.08%
2018/08/02	1	15.95	0	0.00	15.95	1	12,278	0.01%
2018/07/31	0	0.00	3	16.45	16.25	-3	12,376	-0.02%
2018/07/30	2	16.33	1	16.35	16.40	1	12,401	0.01%
2018/07/27	1	16.70	12	16.58	16.70	-11	12,434	-0.09%
2018/07/26	12	16.44	0	0.00	16.35	12	12,468	0.10%
2018/07/20	10	16.50	2	16.35	16.40	8	12,842	0.06%
2018/07/19	0	0.00	12	16.54	16.45	-12	13,167	-0.09%
2018/07/17	0	0.00	2	16.15	16.10	-2	13,385	-0.01%
2018/07/16	10	16.20	2	16.20	16.20	8	13,548	0.06%
2018/07/13	14	16.12	23	16.13	16.20	-9	13,757	-0.07%
2018/07/12	30	16.00	0	0.00	16.10	30	13,823	0.22%
2018/07/11	1	15.85	0	0.00	15.90	1	13,831	0.01%
2018/07/10	4	15.93	15	16.00	15.95	-11	13,873	-0.08%
2018/07/09	6	15.60	0	0.00	15.50	6	13,935	0.04%
2018/07/06	17	15.61	15	15.55	15.40	2	14,054	0.01%
2018/07/05	22	16.09	5	16.05	16.15	17	13,880	0.12%
2018/07/04	7	15.77	2	15.70	15.85	5	13,881	0.04%
2018/07/03	10	16.15	1	16.00	15.80	9	13,830	0.07%
2018/07/02	2	16.35	2	16.35	16.20	0	13,791	0.00%
2018/06/29	0	0.00	1	16.30	16.30	-1	13,797	-0.01%
2018/06/28	11	16.34	0	0.00	16.10	11	13,784	0.08%
2018/06/27	4	16.29	6	16.29	16.20	-2	13,772	-0.01%
2018/06/26	19	16.47	0	0.00	16.40	19	13,846	0.14%
2018/06/25	6	16.92	20	16.96	16.90	-14	13,926	-0.10%
2018/06/22	5	16.98	31	16.97	16.90	-26	14,169	-0.18%
2018/06/21	10	17.15	0	0.00	17.10	10	14,225	0.07%
2018/06/20	101	17.25	2	17.10	17.20	99	14,345	0.69%	大買/
2018/06/19	72	17.55	15	17.67	17.40	57	14,405	0.40%
2018/06/15	180	18.26	300	18.72	17.70	-120	14,212	-0.84%	大買/大賣/鉅額交易
2018/06/14	30	17.18	50	17.48	17.70	-20	12,301	-0.16%
2018/06/13	58	17.39	36	17.39	17.15	22	12,135	0.18%
2018/06/12	20	17.15	0	0.00	17.05	20	11,916	0.17%
2018/06/11	8	17.16	0	0.00	17.10	8	12,169	0.07%
2018/06/08	11	17.19	1	17.15	17.15	10	12,277	0.08%
2018/06/07	104	17.25	2	17.23	17.10	102	12,593	0.81%	大買/鉅額交易
2018/06/06	4	17.34	1	17.40	17.25	3	12,775	0.02%
2018/06/05	18	17.30	23	17.30	17.25	-5	12,917	-0.04%
2018/06/04	22	17.25	33	17.46	17.60	-11	13,377	-0.08%
2018/06/01	2	16.85	100	16.85	16.80	-98	13,253	-0.74%
2018/05/31	0	0.00	4	17.10	16.80	-4	13,361	-0.03%
2018/05/30	106	16.80	0	0.00	16.80	106	13,572	0.78%	大買/鉅額交易
2018/05/29	15	17.10	3	17.15	17.05	12	13,743	0.09%
2018/05/28	0	0.00	5	17.50	17.40	-5	14,087	-0.04%
2018/05/25	13	17.26	3	17.27	17.20	10	14,339	0.07%
2018/05/24	0	0.00	3	17.50	17.40	-3	14,560	-0.02%
2018/05/23	10	17.50	0	0.00	17.40	10	15,030	0.07%
2018/05/22	4	17.70	0	0.00	17.50	4	15,826	0.03%
2018/05/21	0	0.00	4	17.43	17.65	-4	16,406	-0.02%
2018/05/18	2	17.05	0	0.00	17.05	2	16,817	0.01%
2018/05/17	150	17.55	0	0.00	17.50	150	17,382	0.86%	大買/鉅額交易
2018/05/16	1	17.55	0	0.00	17.50	1	17,687	0.01%
2018/05/15	3	17.48	59.3	17.41	17.35	-56.3	18,190	-0.31%
2018/05/14	55	17.25	16	17.26	17.15	39	19,184	0.20%
2018/05/11	12	17.19	0	0.00	17.15	12	19,930	0.06%
2018/05/10	1	17.30	12	17.46	17.35	-11	20,996	-0.05%
2018/05/09	5	17.18	4	17.41	17.15	1	21,965	0.00%
2018/05/08	3	17.20	27	17.26	17.20	-24	24,181	-0.10%
2018/05/07	11	16.91	0	0.00	16.85	11	25,602	0.04%
2018/05/04	13	16.92	0	0.00	16.75	13	27,077	0.05%
2018/05/03	7	17.30	38	17.35	17.25	-31	28,152	-0.11%
2018/05/02	24	17.06	23	17.22	17.05	1	29,687	0.00%
2018/04/30	15	16.85	15	16.92	16.80	0	29,843	0.00%
2018/04/27	2	16.50	2	16.65	16.50	0	30,038	0.00%
2018/04/26	11	16.71	2	17.15	16.60	9	30,253	0.03%
2018/04/25	15	16.38	1	16.45	16.80	14	30,650	0.05%
2018/04/24	33	17.28	5	17.85	16.90	28	30,719	0.09%
2018/04/23	11	18.13	9	18.31	17.95	2	31,375	0.01%
2018/04/20	2	18.25	2	18.25	18.25	0	31,439	0.00%
2018/04/19	12	18.16	20	18.40	18.20	-8	31,528	-0.03%
2018/04/18	0	0.00	5	18.35	18.05	-5	31,638	-0.02%
2018/04/17	6	18.13	16	18.66	18.05	-10	31,653	-0.03%
2018/04/16	15	18.43	1	18.45	18.35	14	31,826	0.04%
2018/04/13	2	19.05	8	18.88	18.75	-6	32,570	-0.02%
2018/04/12	4	18.70	28	18.51	18.65	-24	32,799	-0.07%
2018/04/11	22	18.19	10	18.27	18.00	12	32,798	0.04%
2018/04/10	14	18.13	0	0.00	18.10	14	32,831	0.04%
2018/04/09	2	18.25	0	0.00	18.15	2	32,971	0.01%
2018/04/03	5	18.56	0	18.55	18.55	5	33,070	0.02%
2018/04/02	13	18.85	13	19.09	18.75	0	33,166	0.00%
2018/03/31	2	18.85	5	18.90	18.85	-3	33,427	-0.01%
2018/03/30	23	18.89	1	18.80	18.85	22	33,583	0.07%
2018/03/29	42	18.98	1	18.90	18.85	41	33,733	0.12%
2018/03/28	11	19.30	4	19.30	19.20	7	33,833	0.02%
2018/03/27	14	18.99	34.7	19.33	19.65	-20.7	33,767	-0.06%
2018/03/26	18	18.99	0	0.00	18.90	18	33,654	0.05%
2018/03/23	11	18.68	28	18.69	18.70	-17	33,972	-0.05%
2018/03/22	25	19.51	6	19.45	19.20	19	34,072	0.06%
2018/03/21	16	20.07	3	20.05	19.95	13	34,411	0.04%
2018/03/20	1	20.10	6	20.06	20.05	-5	34,540	-0.01%
2018/03/19	4	19.79	23	20.07	19.80	-19	34,878	-0.05%
2018/03/16	120	20.08	5	19.90	19.75	115	35,823	0.32%	大買/鉅額交易
2018/03/15	32	20.10	55	20.21	20.05	-23	36,500	-0.06%
2018/03/14	1	20.00	8	19.98	19.85	-7	36,260	-0.02%
2018/03/13	9	20.15	64	20.12	20.15	-55	36,428	-0.15%
2018/03/12	11	19.84	5	19.70	19.85	6	36,767	0.02%
2018/03/09	12	19.58	18	19.76	19.55	-6	36,757	-0.02%
2018/03/08	17	19.80	31	19.72	19.80	-14	36,560	-0.04%
2018/03/07	25	19.17	2	19.00	19.10	23	35,992	0.06%
2018/03/06	7	19.24	27	19.18	19.25	-20	35,838	-0.06%
2018/03/05	26	19.21	3	19.28	18.80	23	35,853	0.06%
2018/03/02	15	19.63	63	19.78	19.55	-48	35,579	-0.13%
2018/03/01	7	20.33	0	0.00	20.15	7	35,353	0.02%
2018/02/27	14	19.96	21	19.99	20.20	-7	34,992	-0.02%
2018/02/26	1	20.10	2	19.90	19.90	-1	34,738	0.00%
2018/02/23	26	20.36	16	20.28	20.20	10	34,638	0.03%
2018/02/22	38	20.41	41	20.56	20.60	-3	34,304	-0.01%
2018/02/21	13	19.65	26	19.92	19.90	-13	33,667	-0.04%
2018/02/12	44	19.41	11	19.30	18.50	33	33,096	0.10%
2018/02/09	28	18.06	205	18.64	19.00	-177	32,711	-0.54%	大賣/鉅額交易
2018/02/08	31	18.89	0	0.00	18.70	31	32,221	0.10%
2018/02/07	26	19.58	9	19.78	19.35	17	31,995	0.05%
2018/02/06	55	19.35	28.8	19.54	19.05	26.2	31,452	0.08%
2018/02/05	23	20.72	662	20.74	21.00	-639	30,419	-2.10%	大賣/鉅額交易
2018/02/02	219	21.28	279	21.29	20.90	-60	29,702	-0.20%	大買/大賣/
2018/02/01	71	21.20	54	20.94	21.10	17	28,889	0.06%
2018/01/31	297	20.91	533	20.70	21.20	-236	28,550	-0.83%	大買/大賣/鉅額交易
2018/01/30	44	19.81	134	20.10	19.60	-90	26,485	-0.34%	大賣/
2018/01/29	80	19.07	77	19.31	19.80	3	25,279	0.01%
2018/01/26	40	18.85	92	18.78	18.55	-52	24,190	-0.21%
2018/01/25	111	18.37	116	18.38	18.60	-5	23,074	-0.02%	大買/大賣/
2018/01/24	2	17.28	0	0.00	17.30	2	21,455	0.01%
2018/01/23	11	17.58	8	17.53	17.70	3	21,151	0.01%
2018/01/22	10	17.37	5	17.70	17.15	5	20,782	0.02%
2018/01/19	32	18.05	49	17.98	17.85	-17	20,467	-0.08%
2018/01/18	5	17.84	27	17.94	17.85	-22	19,948	-0.11%
2018/01/17	14	17.97	13	17.97	17.90	1	19,607	0.01%
2018/01/16	0	0.00	11	17.37	17.55	-11	18,760	-0.06%
2018/01/15	13	17.30	15	17.53	17.10	-2	18,568	-0.01%
2018/01/12	16	17.48	13	17.57	17.50	3	18,286	0.02%
2018/01/11	5	17.03	1	17.15	17.30	4	17,938	0.02%
2018/01/10	1	16.85	0	0.00	16.85	1	17,791	0.01%
2018/01/09	84	17.37	23	17.42	17.30	61	17,540	0.35%
2018/01/08	7.3	17.15	12	17.13	17.15	-4.7	16,729	-0.03%
2018/01/05	8	16.93	3	16.90	16.90	5	16,330	0.03%
2018/01/04	3	16.58	24	16.55	16.65	-21	16,125	-0.13%
2018/01/03	17	16.85	24	16.70	16.60	-7	16,023	-0.04%
2018/01/02	25	16.43	7	16.57	16.80	18	15,821	0.11%