欣興 (3037)-凱基-基隆券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.1	159.11	1.1	161.98	160.50	3.1	20,395	0.01%
2024/11/20	3.1	158.03	2	160.00	157.50	1.1	20,772	0.01%
2024/11/19	1.2	160.00	1	159.50	159.50	0.2	20,930	0.00%
2024/11/18	3.3	157.93	5	158.50	159.00	-1.8	20,926	-0.01%
2024/11/15	7	163.64	2.1	165.48	163.50	5	20,839	0.02%
2024/11/14	12.5	167.29	2	166.00	166.00	10.5	20,901	0.05%
2024/11/13	11.9	167.30	9	169.06	169.50	2.9	20,831	0.01%
2024/11/12	2	168.50	8.1	169.55	167.50	-6.1	20,815	-0.03%
2024/11/11	6.2	170.50	8	170.75	170.50	-1.9	20,828	-0.01%
2024/11/08	5.1	174.90	9	175.44	174.00	-4	21,071	-0.02%
2024/11/07	6.1	174.26	32.2	173.14	176.50	-26.2	21,269	-0.12%
2024/11/06	9.2	166.44	5	166.30	166.00	4.2	20,755	0.02%
2024/11/05	0	165.00	5	166.00	165.00	-5	21,244	-0.02%
2024/11/04	9.2	164.09	1	164.00	163.50	8.2	21,895	0.04%
2024/11/01	8	159.25	13	163.81	166.00	-5	22,040	-0.02%
2024/10/30	16.2	161.14	23	163.35	161.50	-6.9	22,421	-0.03%
2024/10/29	15.2	162.10	10.1	163.14	163.50	5.1	22,285	0.02%
2024/10/28	4	164.13	5.1	163.32	166.00	-1.1	22,475	0.00%
2024/10/25	3	163.83	14	164.50	166.00	-11	22,380	-0.05%
2024/10/24	19	163.74	7	165.64	161.50	12	22,391	0.05%
2024/10/23	27	166.91	34.1	167.09	167.50	-7.1	22,264	-0.03%
2024/10/22	4	162.88	34	162.37	163.50	-30	21,834	-0.14%
2024/10/21	9.1	151.11	25	151.72	151.50	-16	21,120	-0.08%
2024/10/18	13	147.12	4	146.75	144.50	9	21,318	0.04%
2024/10/17	6.1	147.75	16	148.59	147.00	-9.9	22,021	-0.04%
2024/10/16	3.5	143.07	1	144.00	142.50	2.5	22,878	0.01%
2024/10/15	6	145.25	1	145.00	145.00	5	23,313	0.02%
2024/10/14	0	0.00	2.2	142.50	143.50	-2.2	23,554	-0.01%
2024/10/11	1	142.00	0	0.00	141.00	1	24,641	0.00%
2024/10/09	0	0.00	8	143.00	142.50	-8	25,543	-0.03%
2024/10/08	10	137.70	1.1	137.05	137.00	9	25,531	0.04%
2024/10/07	10.4	141.13	2	140.00	141.50	8.4	25,436	0.03%
2024/10/04	8.5	141.88	0	0.00	140.50	8.5	25,323	0.03%
2024/10/01	3	144.00	0	0.00	144.50	3	25,282	0.01%
2024/09/30	14	145.96	0	0.00	144.00	14	25,448	0.06%
2024/09/27	13	150.58	13	151.77	149.00	0	25,284	0.00%
2024/09/26	6	147.50	3	149.17	146.50	3	24,848	0.01%
2024/09/25	2	148.00	8	148.63	146.50	-6	24,635	-0.02%
2024/09/24	11	145.86	3	145.00	145.00	8	24,591	0.03%
2024/09/23	2.1	148.99	1.3	149.08	149.50	0.8	24,588	0.00%
2024/09/20	4	147.75	6	149.75	147.00	-2	24,696	-0.01%
2024/09/19	5	145.10	5	145.20	147.00	0	24,844	0.00%
2024/09/18	1	145.00	2	143.75	143.00	-1	24,724	0.00%
2024/09/16	2	147.50	6	147.25	146.50	-4	24,728	-0.02%
2024/09/13	6	148.25	5.3	147.59	147.50	0.7	24,686	0.00%
2024/09/12	1	147.00	9	145.83	146.00	-8	24,681	-0.03%
2024/09/11	6.1	138.69	0	0.00	138.00	6.1	24,694	0.02%
2024/09/10	8.1	140.67	0	0.00	139.50	8.1	24,617	0.03%
2024/09/09	3.4	141.56	2	141.00	142.00	1.4	24,504	0.01%
2024/09/06	0	0.00	1.1	142.18	142.50	-1.1	24,499	0.00%
2024/09/05	15.4	143.52	3.1	144.15	142.00	12.3	24,483	0.05%
2024/09/04	36.5	144.38	3	145.33	143.00	33.5	24,257	0.14%
2024/09/03	3.1	159.00	4	159.38	156.50	-1	23,799	0.00%
2024/09/02	3	163.83	3.3	164.89	162.50	-0.3	23,601	0.00%
2024/08/30	4.1	166.38	6.4	166.19	163.50	-2.3	23,475	-0.01%
2024/08/29	6	162.83	18	163.92	164.50	-12	23,167	-0.05%
2024/08/28	1	158.50	0	0.00	159.00	1	23,000	0.00%
2024/08/27	2	159.50	3.2	157.94	160.00	-1.1	23,160	0.00%
2024/08/26	5	161.60	4.3	161.06	160.50	0.8	23,199	0.00%
2024/08/23	5	158.70	10	161.45	162.50	-5	23,622	-0.02%
2024/08/22	11	160.09	17.1	159.80	161.50	-6.1	23,427	-0.03%
2024/08/21	16.4	153.62	6	154.00	153.00	10.4	23,030	0.05%
2024/08/20	2.5	159.10	4	159.50	158.00	-1.5	22,823	-0.01%
2024/08/19	4.5	158.28	8	157.88	158.50	-3.5	23,026	-0.02%
2024/08/16	23	160.05	7.1	159.32	159.50	15.9	22,913	0.07%
2024/08/15	1.5	157.83	0	0.00	157.00	1.5	22,745	0.01%
2024/08/14	8	158.94	15	158.93	159.50	-7	22,740	-0.03%
2024/08/13	33.1	158.92	23	158.50	157.50	10.1	22,492	0.04%
2024/08/12	23	154.33	16	158.09	158.00	7	22,332	0.03%
2024/08/09	13.4	148.69	13	150.00	148.00	0.4	21,957	0.00%
2024/08/08	8.7	143.20	7	143.79	144.00	1.7	21,286	0.01%
2024/08/07	34.1	145.39	20.1	147.59	148.50	14	21,067	0.07%
2024/08/06	27.1	142.48	14	142.82	140.50	13.1	20,530	0.06%
2024/08/05	19.4	149.75	15	150.73	149.50	4.4	19,877	0.02%
2024/08/02	271.6	166.90	236	166.29	166.00	35.6	19,732	0.18%	大買/大賣/
2024/08/01	13.2	185.02	11	186.82	183.00	2.2	18,945	0.01%
2024/07/31	14.2	177.04	5	179.50	179.50	9.2	18,559	0.05%
2024/07/30	14.1	179.07	8	180.81	183.50	6.1	18,102	0.03%
2024/07/29	20.3	185.84	0.1	184.50	181.00	20.2	17,876	0.11%
2024/07/26	11.5	188.36	5	190.10	191.00	6.5	17,568	0.04%
2024/07/23	11	196.73	11	197.18	194.50	0	17,259	0.00%
2024/07/22	10.1	193.37	10	192.20	190.50	0.1	16,850	0.00%
2024/07/19	29.4	197.68	9	194.11	192.50	20.4	16,917	0.12%
2024/07/18	27.2	210.13	21.1	209.60	205.00	6.2	16,420	0.04%
2024/07/17	24	204.67	41.6	209.24	215.50	-17.6	15,594	-0.11%
2024/07/16	7	197.14	26.3	197.58	198.00	-19.3	14,514	-0.13%
2024/07/15	9	191.67	9.2	191.54	191.00	-0.2	14,212	0.00%
2024/07/12	34.2	190.28	70.7	191.14	190.00	-36.5	13,917	-0.26%
2024/07/11	35	188.10	24.6	187.42	189.50	10.4	12,970	0.08%
2024/07/10	11.4	174.45	1	174.50	175.50	10.4	12,109	0.09%
2024/07/09	3.1	177.35	0	0.00	177.00	3.1	12,123	0.03%
2024/07/08	2.2	180.72	6	180.67	181.00	-3.8	12,047	-0.03%
2024/07/05	5	179.10	6	179.83	178.50	-1	12,023	-0.01%
2024/07/04	5	183.90	1	187.00	181.50	4	11,895	0.03%
2024/07/03	1	181.50	0	0.00	183.00	1	11,776	0.01%
2024/07/02	0.1	179.00	0	0.00	178.50	0.1	12,002	0.00%
2024/07/01	2	180.00	2	179.50	179.50	0	11,973	0.00%
2024/06/28	1.1	179.05	1.3	179.60	180.00	-0.2	12,007	0.00%
2024/06/27	11.1	178.46	2	177.75	178.50	9.1	12,057	0.08%
2024/06/26	5.1	180.70	1	181.00	180.00	4.1	12,049	0.03%
2024/06/25	17.1	180.74	0	0.00	180.00	17.1	11,969	0.14%
2024/06/24	2.1	185.02	0	0.00	186.00	2.1	11,774	0.02%
2024/06/21	1.1	185.62	0	0.00	187.00	1.1	12,071	0.01%
2024/06/20	1	191.00	4	190.50	190.50	-3	12,069	-0.02%
2024/06/19	3	190.33	14	191.00	189.00	-11	12,276	-0.09%
2024/06/18	13	188.15	7.1	189.61	190.00	5.9	12,640	0.05%
2024/06/17	1	182.00	1	185.00	184.00	0	13,040	0.00%
2024/06/14	2	184.25	1	183.00	182.50	1	13,658	0.01%
2024/06/13	3	185.00	0	0.00	184.00	3	14,080	0.02%
2024/06/12	2	186.50	2	186.75	185.50	0	14,206	0.00%
2024/06/11	0.2	184.45	0	0.00	182.50	0.2	14,181	0.00%
2024/06/07	14	186.21	4	185.63	184.00	10	14,261	0.07%
2024/06/06	0.1	191.00	5	189.70	187.50	-4.9	14,334	-0.03%
2024/06/05	6	185.50	0	0.00	185.50	6	14,363	0.04%
2024/06/04	5	188.20	1	187.50	187.50	4	14,544	0.03%
2024/06/03	2	190.75	5	189.90	188.50	-3	14,621	-0.02%
2024/05/31	4.1	184.83	0	0.00	182.50	4.1	14,691	0.03%
2024/05/30	11	187.55	1	188.50	187.50	10	14,557	0.07%
2024/05/29	4	194.75	13.8	197.57	191.00	-9.8	14,548	-0.07%
2024/05/28	2	189.50	2	191.00	192.00	0	14,136	0.00%
2024/05/27	3	191.50	4	191.38	192.00	-1	14,502	-0.01%
2024/05/24	1	187.50	1	188.50	189.00	0	15,438	0.00%
2024/05/23	3	189.00	17	190.00	191.00	-14	15,954	-0.09%
2024/05/22	1	182.00	0	0.00	182.50	1	15,873	0.01%
2024/05/21	1	181.00	2	181.50	182.00	-1	16,037	-0.01%
2024/05/20	10.3	180.79	0	0.00	180.50	10.3	16,176	0.06%
2024/05/17	0	184.00	0	0.00	183.50	0	16,378	0.00%
2024/05/16	2	183.00	0	0.00	183.00	2	17,068	0.01%
2024/05/15	0	0.00	1	184.50	182.50	-1	17,079	-0.01%
2024/05/14	2	184.25	1	185.00	183.50	1	17,191	0.01%
2024/05/13	7	185.50	0	0.00	186.50	7	17,219	0.04%
2024/05/10	3	188.00	3	190.83	190.00	0	17,236	0.00%
2024/05/09	3	192.33	12.6	192.60	190.50	-9.6	17,221	-0.06%
2024/05/08	2	188.26	15.1	187.60	189.00	-13.1	17,053	-0.08%
2024/05/07	5.6	182.95	2	181.25	182.00	3.6	16,965	0.02%
2024/05/06	0	0.00	45	184.48	184.00	-45	17,182	-0.26%
2024/05/03	6.6	178.33	1	177.00	176.00	5.6	17,232	0.03%
2024/05/02	5.5	178.77	0	0.00	178.00	5.5	17,587	0.03%
2024/04/30	2	184.00	0	0.00	182.00	2	17,726	0.01%
2024/04/29	15	183.17	2	183.50	184.00	13	17,823	0.07%
2024/04/26	18	183.86	0	0.00	182.50	18	18,070	0.10%
2024/04/25	9	188.61	86	190.77	184.00	-77	18,192	-0.42%
2024/04/24	2	185.25	29	185.74	187.00	-27	17,703	-0.15%
2024/04/23	12	170.42	1	170.00	170.00	11	17,511	0.06%
2024/04/22	4	168.13	2	170.50	167.50	2	17,483	0.01%
2024/04/19	12	172.83	2	177.25	170.00	10	17,462	0.06%
2024/04/18	78	179.39	2	176.75	178.50	76	17,256	0.44%
2024/04/17	4.1	175.62	4	177.50	179.00	0.1	17,275	0.00%
2024/04/16	7	177.15	40	177.50	177.00	-33	17,189	-0.19%
2024/04/15	33.1	185.21	1	184.50	182.50	32.1	17,092	0.19%
2024/04/12	5	191.10	1	194.00	194.00	4	16,828	0.02%
2024/04/11	1	190.00	5	192.00	192.50	-4	16,964	-0.02%
2024/04/10	12	193.79	0	0.00	191.50	12	17,078	0.07%
2024/04/09	25	194.76	2	196.00	193.50	23	17,147	0.13%
2024/04/08	2	199.24	26	198.81	199.00	-24	17,073	-0.14%
2024/04/03	2	192.25	0	0.00	192.00	2	16,814	0.01%
2024/04/02	4	194.13	1	196.00	193.50	3	16,766	0.02%
2024/04/01	1	193.50	3.1	196.70	193.00	-2.1	16,727	-0.01%
2024/03/29	3	190.33	3	193.33	191.00	0	16,622	0.00%
2024/03/28	1	190.00	3	189.83	190.00	-2	16,502	-0.01%
2024/03/27	3.1	190.55	1.1	191.77	191.50	2	16,503	0.01%
2024/03/26	8	195.75	7.2	193.60	190.00	0.9	16,579	0.01%
2024/03/25	2.1	196.36	1	195.50	198.00	1.1	16,372	0.01%
2024/03/22	4	199.00	3.2	198.45	200.00	0.8	16,352	0.00%
2024/03/21	10.1	201.03	20.1	200.26	200.00	-10	16,283	-0.06%
2024/03/20	16.2	195.63	35.3	196.08	196.50	-19.1	16,104	-0.12%
2024/03/19	16	191.28	50	191.93	192.50	-34	15,743	-0.22%
2024/03/18	6	185.58	13	183.62	187.00	-7	15,167	-0.05%
2024/03/15	6.2	173.37	1	176.00	172.00	5.2	14,782	0.03%
2024/03/14	2	178.25	0	0.00	177.50	2	14,960	0.01%
2024/03/13	1	178.00	0.1	181.00	177.50	0.9	14,974	0.01%
2024/03/12	2	180.99	2	181.00	182.00	0	14,884	0.00%
2024/03/11	0.1	175.02	5	176.00	177.00	-4.9	14,746	-0.03%
2024/03/08	4	174.13	3	174.50	173.50	1	14,819	0.01%
2024/03/07	3.1	174.02	4	174.50	172.50	-1	14,725	-0.01%
2024/03/06	8.2	173.89	4	173.75	174.00	4.2	14,683	0.03%
2024/03/05	1	179.00	5	179.50	178.00	-4	14,731	-0.03%
2024/03/04	0	0.00	6	180.92	180.50	-6	14,948	-0.04%
2024/03/01	2.2	180.16	1	178.00	178.00	1.2	15,050	0.01%
2024/02/29	4	175.63	2	175.00	179.50	2	14,991	0.01%
2024/02/27	37.1	183.85	14	186.50	179.00	23.1	14,636	0.16%
2024/02/26	8	193.44	19	195.05	196.00	-11	13,782	-0.08%
2024/02/23	0	0.00	7.2	189.88	188.00	-7.2	13,574	-0.05%
2024/02/22	2	189.25	2	190.75	189.00	0	13,899	0.00%
2024/02/21	3	191.33	5	190.10	189.50	-2	13,926	-0.01%
2024/02/20	6	190.83	6	189.25	190.50	0	13,945	0.00%
2024/02/19	2	192.00	17.3	190.23	192.50	-15.3	13,727	-0.11%
2024/02/16	2	181.50	2.5	181.60	182.00	-0.5	13,206	0.00%
2024/02/15	0	0.00	1.1	179.77	180.50	-1.1	13,208	-0.01%
2024/02/05	4	176.75	2	176.25	176.50	2	13,201	0.02%
2024/02/02	0	0.00	7	179.79	180.00	-7	13,273	-0.05%
2024/02/01	1	176.50	2	177.50	177.50	-1	13,239	-0.01%
2024/01/31	3	176.33	1	176.00	176.00	2	13,263	0.02%
2024/01/30	3	178.50	4.4	178.84	178.00	-1.4	13,303	-0.01%
2024/01/29	7	177.71	12.1	176.38	178.00	-5.1	13,226	-0.04%
2024/01/26	10	172.30	4	172.50	171.50	6	13,187	0.05%
2024/01/25	6	174.83	21.1	174.90	175.50	-15.1	13,195	-0.11%
2024/01/24	7.1	171.13	52	169.50	169.50	-44.9	12,861	-0.35%
2024/01/23	8	172.19	4	173.38	174.50	4	12,765	0.03%
2024/01/22	2.1	172.86	8.2	173.47	175.00	-6.1	12,782	-0.05%
2024/01/19	7	168.14	13	166.92	169.50	-6	12,792	-0.05%
2024/01/18	52	156.10	0	0.00	157.00	52	12,858	0.40%
2024/01/17	2.1	159.81	0	0.00	158.50	2.1	12,936	0.02%
2024/01/15	1.1	159.10	0	0.00	159.50	1.1	13,188	0.01%
2024/01/12	3.2	160.01	0	0.00	159.00	3.2	13,212	0.02%
2024/01/11	2.1	161.95	1	161.00	160.50	1.1	13,277	0.01%
2024/01/10	1	161.50	0	0.00	162.50	1	13,469	0.01%
2024/01/09	2.1	163.33	2	163.50	162.50	0.1	13,506	0.00%
2024/01/08	1	162.50	2	161.75	161.00	-1	13,686	-0.01%
2024/01/05	7	162.07	0	0.00	160.00	7	13,824	0.05%
2024/01/04	6	166.17	3.2	166.28	164.50	2.8	13,724	0.02%
2024/01/03	7	169.36	5.7	169.57	170.00	1.3	13,823	0.01%
2024/01/02	2	174.00	0	173.00	173.00	2	13,782	0.01%
2023/12/29	5	176.20	0	0.00	176.00	5	13,827	0.04%
2023/12/28	0	0.00	1	176.00	175.50	-1	13,892	-0.01%
2023/12/27	0.1	178.00	2	177.75	178.00	-1.9	13,959	-0.01%
2023/12/26	1	177.50	2	178.00	177.50	-1	14,136	-0.01%
2023/12/25	0	0.00	3	176.50	175.00	-3	14,217	-0.02%
2023/12/22	8.1	176.13	1	177.50	175.00	7.1	14,389	0.05%
2023/12/21	1	179.00	6.3	177.16	179.00	-5.3	14,380	-0.04%
2023/12/20	3	173.50	0	0.00	173.00	3	14,324	0.02%
2023/12/19	1	174.50	0	0.00	174.50	1	14,450	0.01%
2023/12/18	7	178.36	1	176.00	176.00	6	14,520	0.04%
2023/12/15	0	0.00	11	182.05	182.00	-11	14,636	-0.08%
2023/12/14	0	0.00	11.3	179.68	180.50	-11.3	14,685	-0.08%
2023/12/13	1	176.50	1.4	176.86	177.00	-0.4	14,720	0.00%
2023/12/12	3.1	176.02	0	0.00	176.00	3.1	15,164	0.02%
2023/12/11	3.1	179.30	7	179.64	178.00	-4	15,193	-0.03%
2023/12/08	1.1	174.05	2	173.75	174.50	-0.9	14,950	-0.01%
2023/12/06	1.1	171.45	4	172.13	170.00	-2.9	15,083	-0.02%
2023/12/05	6	173.25	2	173.00	171.50	4	15,110	0.03%
2023/12/04	5	175.20	12	175.13	177.00	-7	14,993	-0.05%
2023/12/01	6	176.33	4	176.75	176.00	2	14,991	0.01%
2023/11/30	6	174.92	7	175.79	177.00	-1	14,954	-0.01%
2023/11/29	2	174.00	3	174.17	175.00	-1	14,807	-0.01%
2023/11/28	3	169.83	6	170.25	170.00	-3	14,628	-0.02%
2023/11/27	2	165.50	2	165.00	164.50	0	14,593	0.00%
2023/11/24	5	168.09	1	167.50	167.00	4	14,773	0.03%
2023/11/23	5	169.00	3.1	168.03	168.00	1.9	15,109	0.01%
2023/11/22	3	169.50	5.1	170.89	171.00	-2.1	15,101	-0.01%
2023/11/21	4	166.50	16.1	167.71	168.50	-12.1	15,184	-0.08%
2023/11/20	5	160.10	4	162.00	160.00	1	15,423	0.01%
2023/11/17	1.1	156.12	7	158.15	159.00	-6	15,336	-0.04%
2023/11/16	0	155.50	1	155.50	155.00	-1	15,363	-0.01%
2023/11/15	1	154.00	4	155.75	154.50	-3	15,352	-0.02%
2023/11/14	2	153.00	2	153.25	153.00	0	15,321	0.00%
2023/11/13	3	155.50	3.2	155.70	156.00	-0.2	15,446	0.00%
2023/11/10	3	150.33	3	151.00	151.00	0	15,571	0.00%
2023/11/09	4	153.88	5.1	153.89	154.50	-1.1	15,603	-0.01%
2023/11/08	3	154.50	39	154.72	154.50	-36	15,739	-0.23%
2023/11/07	5.8	155.05	1	154.50	153.50	4.8	15,824	0.03%
2023/11/06	1.1	157.50	5	157.50	158.00	-3.9	16,019	-0.02%
2023/11/03	1	155.00	6	154.50	155.50	-5	16,388	-0.03%
2023/11/02	4	149.87	12	149.58	151.00	-8	16,370	-0.05%
2023/11/01	5	143.90	77	145.46	144.50	-72	16,377	-0.44%
2023/10/31	77.2	144.55	1.5	144.83	143.00	75.7	16,639	0.45%
2023/10/30	7	145.79	0	148.00	145.50	7	17,143	0.04%
2023/10/27	7.1	147.94	4	149.13	147.00	3.1	17,194	0.02%
2023/10/26	12.2	150.24	3	149.33	149.00	9.2	17,353	0.05%
2023/10/25	2.2	158.18	1	158.50	157.00	1.2	17,380	0.01%
2023/10/24	6	153.83	5	154.80	157.00	1	17,972	0.01%
2023/10/23	0	0.00	3	158.50	158.50	-3	18,580	-0.02%
2023/10/20	2.1	160.95	2	158.25	161.00	0.1	19,659	0.00%
2023/10/19	3.1	159.69	2	159.50	160.00	1.1	20,246	0.01%
2023/10/18	7.3	161.29	1.1	160.08	160.00	6.3	20,714	0.03%
2023/10/17	10	168.50	10	167.50	166.50	0	21,177	0.00%
2023/10/16	6.3	164.28	6.2	163.36	164.50	0	22,565	0.00%
2023/10/13	8.2	169.38	7	169.14	169.00	1.2	23,739	0.01%
2023/10/12	5.2	171.42	2	172.00	171.50	3.2	24,128	0.01%
2023/10/11	6	173.42	14	174.36	171.50	-8	24,906	-0.03%
2023/10/06	9.2	172.81	10	171.50	172.50	-0.9	25,550	0.00%
2023/10/05	16.1	173.69	6	172.50	172.50	10.1	25,793	0.04%
2023/10/04	3.2	173.22	0	0.00	174.00	3.2	25,809	0.01%
2023/10/03	0.1	176.00	0	0.00	175.50	0.1	25,840	0.00%
2023/10/02	5	178.80	23	178.11	178.50	-18	26,042	-0.07%
2023/09/28	11.2	173.83	1	173.50	173.50	10.2	26,337	0.04%
2023/09/27	15	173.87	7	173.64	173.50	8	26,484	0.03%
2023/09/26	3	177.33	1	176.50	176.00	2	26,457	0.01%
2023/09/25	16	178.81	8	178.50	178.50	8	26,596	0.03%
2023/09/22	21	176.71	5	179.30	181.00	16	26,579	0.06%
2023/09/21	5.1	181.19	2	180.50	180.50	3.1	26,499	0.01%
2023/09/20	15.1	186.05	2	183.00	183.50	13.1	26,558	0.05%
2023/09/19	3	189.33	18.5	189.45	188.50	-15.5	26,571	-0.06%
2023/09/18	15	185.87	1	184.50	184.50	14	26,467	0.05%
2023/09/15	7	190.36	16	190.25	190.50	-9	26,386	-0.03%
2023/09/14	2	184.75	6.2	186.15	186.00	-4.2	26,171	-0.02%
2023/09/13	5	182.50	2	182.50	181.50	3	26,200	0.01%
2023/09/12	5	182.40	4	184.63	185.00	1	26,428	0.00%
2023/09/11	3	181.00	3	180.17	179.50	0	26,684	0.00%
2023/09/08	3.1	181.53	4	181.88	181.00	-0.9	26,828	0.00%
2023/09/07	2	184.50	0	0.00	184.50	2	27,295	0.01%
2023/09/06	4	185.38	6	185.67	187.00	-2	27,500	-0.01%
2023/09/05	4.1	185.50	2	186.00	186.50	2.1	27,786	0.01%
2023/09/04	8	183.88	3	184.00	185.00	5	28,511	0.02%
2023/09/01	6.2	182.92	3	183.00	182.00	3.2	28,870	0.01%
2023/08/31	0.1	185.50	4	185.50	185.50	-4	29,026	-0.01%
2023/08/30	6	184.92	2	184.25	184.00	4	29,139	0.01%
2023/08/29	9.2	183.49	20	184.68	184.00	-10.8	29,237	-0.04%
2023/08/28	6	177.75	3.1	177.00	176.00	2.9	29,112	0.01%
2023/08/25	26	181.90	10.5	181.37	179.50	15.5	29,448	0.05%
2023/08/24	12.1	187.47	23.5	187.04	189.00	-11.4	29,388	-0.04%
2023/08/23	5	176.80	14	176.57	177.00	-9	29,334	-0.03%
2023/08/22	5	171.52	10	174.15	176.00	-5	30,062	-0.02%
2023/08/21	6	173.42	4	174.13	172.50	2	31,063	0.01%
2023/08/18	11	176.68	2	174.75	174.50	9	31,230	0.03%
2023/08/17	16.1	179.19	25	179.44	180.50	-8.9	31,514	-0.03%
2023/08/16	20	178.65	16	178.19	178.00	4	31,889	0.01%
2023/08/15	10.1	175.36	11	176.18	175.50	-0.9	31,957	0.00%
2023/08/14	11.1	169.70	13.2	169.77	170.50	-2.1	32,426	-0.01%
2023/08/11	3	175.33	3.2	175.97	174.50	-0.2	32,885	0.00%
2023/08/10	25	178.96	6	177.33	177.00	19	33,081	0.06%
2023/08/09	12.2	184.46	31	184.50	184.00	-18.8	33,007	-0.06%
2023/08/08	11.1	179.04	1	178.00	178.50	10.1	32,919	0.03%
2023/08/07	6	180.50	6.3	180.34	182.00	-0.3	33,012	0.00%
2023/08/04	12.1	175.77	5	177.80	177.50	7.1	33,076	0.02%
2023/08/02	30	183.68	25	179.50	180.00	5	33,196	0.02%
2023/08/01	6	186.58	6	186.33	186.00	0	33,560	0.00%
2023/07/31	17	186.79	3	185.99	184.50	14	33,969	0.04%
2023/07/28	42.1	190.05	34	189.75	191.00	8.1	33,919	0.02%
2023/07/27	25.1	191.49	9	192.17	190.50	16	33,959	0.05%
2023/07/26	16	199.00	12	201.63	197.50	4	33,805	0.01%
2023/07/25	43	200.29	31	199.84	195.50	12	33,790	0.04%
2023/07/24	26	198.10	25	198.64	199.50	1	32,927	0.00%
2023/07/21	20	190.93	12	191.00	190.50	8	32,768	0.02%
2023/07/20	26	200.38	22	202.05	196.50	4	32,526	0.01%
2023/07/19	51.1	203.68	51	202.97	203.00	0.1	32,017	0.00%
2023/07/18	13	194.73	65.9	193.77	200.00	-52.9	30,787	-0.17%
2023/07/17	37.3	186.51	14	183.43	182.00	23.3	29,625	0.08%
2023/07/14	14	185.25	43.8	185.39	187.00	-29.8	29,371	-0.10%
2023/07/13	15.1	171.76	14.2	174.96	175.50	0.9	28,676	0.00%
2023/07/12	4.6	170.41	5.4	170.54	171.00	-0.8	27,913	0.00%
2023/07/11	5.1	169.22	0	0.00	169.00	5.1	27,712	0.02%
2023/07/10	5.2	168.72	1	167.50	167.00	4.2	27,827	0.02%
2023/07/07	18.1	169.12	9	169.78	170.00	9.1	27,843	0.03%
2023/07/06	28.3	171.18	6	169.33	169.00	22.3	27,676	0.08%
2023/07/05	10.3	181.22	15	181.47	178.00	-4.7	27,240	-0.02%
2023/07/04	0.1	180.50	0	0.00	180.00	0.1	27,075	0.00%
2023/07/03	10	178.95	7	179.50	179.50	3	27,204	0.01%
2023/06/30	4	175.13	3	174.33	176.00	1	27,500	0.00%
2023/06/29	11	173.91	10	174.90	174.00	1	28,041	0.00%
2023/06/28	8.8	175.03	4	173.00	173.00	4.8	28,063	0.02%
2023/06/27	8	176.94	5.8	178.31	177.00	2.2	28,482	0.01%
2023/06/26	8.4	180.34	2.2	180.09	180.00	6.2	28,569	0.02%
2023/06/21	12	186.92	2.2	187.91	187.00	9.8	29,175	0.03%
2023/06/20	0	0.00	2	188.00	188.50	-2	29,637	-0.01%
2023/06/19	4	187.50	1.3	185.50	185.50	2.7	29,823	0.01%
2023/06/16	2	184.50	20	186.48	189.50	-18	30,056	-0.06%
2023/06/15	0	0.00	20	184.03	186.50	-20	29,855	-0.07%
2023/06/14	1.3	178.62	1	180.00	180.50	0.3	29,629	0.00%
2023/06/13	5.2	179.04	35	179.23	180.00	-29.8	29,512	-0.10%
2023/06/12	6	172.42	1.7	173.06	172.50	4.3	29,054	0.01%
2023/06/09	8	170.56	8.5	168.76	171.50	-0.5	28,957	0.00%
2023/06/08	51.4	169.21	9.1	167.34	167.00	42.3	28,788	0.15%
2023/06/07	17.1	175.38	8.4	175.48	176.00	8.7	28,229	0.03%
2023/06/06	16.5	178.50	2.2	177.07	177.00	14.3	28,025	0.05%
2023/06/05	2.2	181.55	3	183.17	181.00	-0.8	28,021	0.00%
2023/06/02	16.4	182.41	9	181.72	182.00	7.4	27,967	0.03%
2023/06/01	5.2	181.10	4	181.63	181.00	1.2	27,935	0.00%
2023/05/31	11	180.82	3	180.66	180.50	8	28,316	0.03%
2023/05/30	9.4	179.46	3.3	180.06	180.00	6.1	28,128	0.02%
2023/05/29	11.9	182.17	6.7	183.93	182.50	5.3	28,229	0.02%
2023/05/26	12.7	187.45	22	187.26	185.50	-9.3	28,279	-0.03%
2023/05/25	10	178.75	33.5	178.16	180.50	-23.5	27,771	-0.08%
2023/05/24	2.1	166.79	2	167.25	167.50	0.1	26,934	0.00%
2023/05/23	12	166.00	10	165.85	167.00	2	26,869	0.01%
2023/05/22	11.3	161.51	3	162.33	161.00	8.3	26,560	0.03%
2023/05/19	4.1	167.52	11	168.45	170.00	-7	26,206	-0.03%
2023/05/18	110.1	168.49	115.3	169.10	167.50	-5.2	26,351	-0.02%	大買/大賣/
2023/05/17	4	164.13	25	164.68	165.00	-21	26,099	-0.08%
2023/05/16	2	160.75	10.1	161.18	161.00	-8.1	25,638	-0.03%
2023/05/15	6.1	157.17	3	156.83	156.00	3.1	25,354	0.01%
2023/05/12	1	159.00	4	159.00	160.00	-3	25,345	-0.01%
2023/05/11	71	157.52	77.1	157.97	156.00	-6.1	25,166	-0.02%
2023/05/10	2	158.75	7.1	156.59	158.00	-5.1	25,089	-0.02%
2023/05/09	6.5	159.25	9.4	159.36	160.50	-2.9	25,096	-0.01%
2023/05/08	71	160.46	95.5	161.12	161.00	-24.5	25,088	-0.10%
2023/05/05	101	150.98	119.8	151.51	152.50	-18.8	24,541	-0.08%	大買/大賣/
2023/05/04	1	148.00	60	147.39	148.50	-59	24,440	-0.24%
2023/05/03	5	146.30	14	146.50	147.00	-9	24,546	-0.04%
2023/05/02	7	144.86	37.3	144.58	143.50	-30.3	24,416	-0.12%
2023/04/28	6	143.42	54.5	143.54	145.00	-48.5	24,457	-0.20%
2023/04/27	22.6	136.30	8	136.50	136.50	14.6	23,763	0.06%
2023/04/26	4.1	136.66	10	138.40	139.00	-5.9	23,835	-0.02%
2023/04/25	15.4	137.68	53.3	135.83	135.00	-37.9	23,701	-0.16%
2023/04/24	7	137.50	14	138.93	139.50	-7	23,545	-0.03%
2023/04/21	25.1	138.08	25	136.88	136.50	0.1	23,472	0.00%
2023/04/20	20	135.53	17.2	135.19	135.50	2.8	23,368	0.01%
2023/04/19	28.3	134.31	6	132.83	132.50	22.3	23,543	0.09%
2023/04/18	11.5	138.01	6	136.50	136.50	5.5	23,617	0.02%
2023/04/17	10	138.75	22	138.27	139.00	-12	23,761	-0.05%
2023/04/14	14	139.86	13.5	139.31	139.00	0.5	23,949	0.00%
2023/04/13	17.9	140.21	17	140.06	139.50	0.9	23,954	0.00%
2023/04/12	17.2	141.80	7	141.86	142.00	10.2	23,932	0.04%
2023/04/11	14	144.36	6	143.92	143.00	8	23,978	0.03%
2023/04/10	5	143.70	3.2	144.75	144.50	1.8	24,062	0.01%
2023/04/07	3.7	144.86	3	145.16	144.50	0.7	24,146	0.00%
2023/04/06	38.1	142.85	6	143.92	144.00	32.1	24,192	0.13%
2023/03/31	12	149.00	20	148.93	147.50	-8	24,432	-0.03%
2023/03/30	4	146.63	41.2	147.18	147.50	-37.2	24,442	-0.15%
2023/03/29	6.1	140.92	8	140.63	140.50	-1.9	24,829	-0.01%
2023/03/28	59.4	140.85	18.3	139.74	138.50	41.1	25,628	0.16%
2023/03/27	6	146.00	7	146.71	145.50	-1	25,225	0.00%
2023/03/24	5.3	148.88	23.2	148.66	148.00	-17.9	25,244	-0.07%
2023/03/23	40.9	142.44	43.2	143.74	146.00	-2.3	24,511	-0.01%
2023/03/22	22.2	141.78	17	141.15	140.00	5.2	24,185	0.02%
2023/03/21	6.8	137.91	40.2	138.85	138.50	-33.3	24,170	-0.14%
2023/03/20	3	135.50	45	135.48	135.50	-42	23,881	-0.18%
2023/03/17	5	133.40	8	131.75	134.00	-3	24,105	-0.01%
2023/03/16	43.9	130.94	2	130.75	129.50	41.9	24,434	0.17%
2023/03/15	6	131.92	11	132.27	131.00	-5	25,342	-0.02%
2023/03/14	9.5	131.43	1	130.00	130.50	8.5	25,725	0.03%
2023/03/13	2.1	133.00	4	129.63	133.50	-1.9	26,381	-0.01%
2023/03/10	29	132.40	16.1	133.16	131.50	12.9	26,488	0.05%
2023/03/09	3	138.00	18	136.53	136.00	-15	27,683	-0.05%
2023/03/08	6.1	137.34	8	137.06	137.00	-1.9	27,666	-0.01%
2023/03/07	12	136.08	6.1	136.26	136.50	6	27,869	0.02%
2023/03/06	29.1	138.43	20.5	137.95	138.50	8.6	27,852	0.03%
2023/03/03	38.6	138.09	35.3	136.68	136.50	3.3	28,013	0.01%
2023/03/02	6.8	132.44	6	132.42	134.00	0.8	27,673	0.00%
2023/03/01	13	130.15	11	129.86	131.50	2	27,695	0.01%
2023/02/24	39.3	129.92	19	128.24	128.00	20.3	27,536	0.07%
2023/02/23	34	134.91	11	134.27	134.00	23	27,064	0.08%
2023/02/22	19.5	134.15	2	133.50	133.50	17.5	27,349	0.06%
2023/02/21	8	137.56	11	137.00	137.50	-3	27,513	-0.01%
2023/02/20	4	137.38	1	136.50	136.50	3	27,910	0.01%
2023/02/17	4	136.00	13	136.27	136.00	-9	28,466	-0.03%
2023/02/16	18.2	138.65	5.2	137.73	138.50	13	29,275	0.04%
2023/02/15	1	131.50	5	136.70	137.50	-4	30,468	-0.01%
2023/02/14	4	131.38	8.6	132.12	131.50	-4.6	30,890	-0.01%
2023/02/13	6.2	128.60	3	129.17	128.50	3.2	32,245	0.01%
2023/02/10	9.2	129.69	2.2	129.09	129.00	7	33,137	0.02%
2023/02/09	4	132.25	4.1	132.37	132.50	0	33,431	0.00%
2023/02/08	8	131.25	13.5	131.39	131.50	-5.5	33,774	-0.02%
2023/02/07	13	130.08	4	130.13	130.00	9	33,943	0.03%
2023/02/06	10.9	130.22	13.1	129.86	129.00	-2.2	34,204	-0.01%
2023/02/03	11.9	139.68	10.7	138.62	137.00	1.2	34,062	0.00%
2023/02/02	12.1	143.23	9	143.39	143.50	3.1	34,277	0.01%
2023/02/01	15.7	140.85	22	140.91	141.50	-6.3	34,457	-0.02%
2023/01/31	5	136.40	5	136.40	136.50	0	34,564	0.00%
2023/01/30	4.1	131.71	27.2	133.60	136.00	-23.1	35,279	-0.07%
2023/01/17	4	127.38	2	127.75	127.00	2	35,331	0.01%
2023/01/16	17	128.76	23	129.04	128.00	-6	36,209	-0.02%
2023/01/13	11	126.00	20	128.38	126.00	-9	36,404	-0.02%
2023/01/12	8	126.13	2	128.00	125.00	6	36,934	0.02%
2023/01/11	6.1	127.98	4	128.00	128.00	2.1	37,413	0.01%
2023/01/10	8	126.13	3	126.17	126.50	5	37,953	0.01%
2023/01/09	8	125.88	19	125.89	127.50	-11	38,592	-0.03%
2023/01/06	6.2	122.31	7	121.64	123.00	-0.8	38,463	0.00%
2023/01/05	19	119.58	3	120.33	119.00	16	38,437	0.04%
2023/01/04	6.2	119.08	12	119.38	120.00	-5.8	38,524	-0.02%
2023/01/03	4	120.75	5	122.00	122.00	-1	38,642	0.00%
2022/12/30	10.1	121.20	14	120.39	120.00	-3.9	38,893	-0.01%
2022/12/29	8.4	120.32	5	121.40	121.50	3.4	38,945	0.01%
2022/12/28	9	120.50	3	120.00	120.00	6	39,277	0.02%
2022/12/27	3.3	123.79	4	123.38	122.50	-0.7	39,633	0.00%
2022/12/26	18	123.19	15	122.97	123.00	3	39,842	0.01%
2022/12/23	30.3	122.64	21	123.10	125.00	9.3	40,196	0.02%
2022/12/22	23.5	122.22	12.1	123.33	122.00	11.4	40,091	0.03%
2022/12/21	20.2	122.71	11	121.86	120.50	9.2	40,102	0.02%
2022/12/20	36.1	128.95	8.1	130.12	126.50	28	39,454	0.07%
2022/12/19	9	140.89	10	140.55	140.50	-1	38,921	0.00%
2022/12/16	25	143.22	9	142.00	142.00	16	38,881	0.04%
2022/12/15	12	148.33	16	148.75	149.00	-4	38,834	-0.01%
2022/12/14	17	146.71	13	146.65	147.50	4	38,939	0.01%
2022/12/13	19	147.87	4	146.00	146.00	15	39,001	0.04%
2022/12/12	5	148.20	5	148.70	150.00	0	38,827	0.00%
2022/12/09	21	150.12	15	150.17	149.50	6	39,005	0.02%
2022/12/08	10	148.75	7	148.36	149.50	3	38,854	0.01%
2022/12/07	59	154.52	19	151.76	150.00	40	38,833	0.10%
2022/12/06	26	164.63	7	165.29	163.00	19	38,234	0.05%
2022/12/05	32.3	165.58	28.1	165.68	166.00	4.2	38,054	0.01%
2022/12/02	6.3	160.32	18	160.14	160.50	-11.8	37,559	-0.03%
2022/12/01	28	162.20	50.1	162.02	159.50	-22.1	37,807	-0.06%
2022/11/30	2	153.75	10	153.15	155.50	-8	36,551	-0.02%
2022/11/29	37.4	151.58	5	152.50	151.00	32.4	36,655	0.09%
2022/11/28	9.3	156.74	8	154.38	155.50	1.3	36,801	0.00%
2022/11/25	9	157.78	41	159.16	156.50	-32	37,569	-0.09%
2022/11/24	4	153.87	4	155.75	157.50	0	37,308	0.00%
2022/11/23	3	154.83	10	154.80	153.50	-7	37,153	-0.02%
2022/11/22	5	156.70	3	157.33	156.00	2	37,179	0.01%
2022/11/21	14	156.64	9	157.06	157.00	5	37,057	0.01%
2022/11/18	28.2	155.79	16	156.34	154.00	12.2	36,990	0.03%
2022/11/17	40.1	159.14	3	161.00	158.50	37.1	36,745	0.10%
2022/11/16	4	160.63	11.1	160.51	161.50	-7.1	36,811	-0.02%
2022/11/15	8.5	158.86	32	159.42	161.00	-23.5	36,767	-0.06%
2022/11/14	16.3	160.58	56	160.78	158.50	-39.7	36,487	-0.11%
2022/11/11	12	159.42	41.1	160.34	158.00	-29.1	35,903	-0.08%
2022/11/10	24.3	144.71	17	145.79	147.00	7.3	34,562	0.02%
2022/11/09	14	143.50	161.1	140.76	145.00	-147.1	34,019	-0.43%	大賣/鉅額交易
2022/11/08	92	134.48	24	133.90	133.00	68	33,249	0.20%
2022/11/07	50.5	128.26	7	128.07	128.00	43.4	32,763	0.13%
2022/11/04	26	125.77	24.1	127.38	129.00	1.9	32,663	0.01%
2022/11/03	252	127.00	252	127.48	127.50	0	32,429	0.00%	大買/大賣/
2022/11/02	102.4	127.02	105.7	127.37	127.50	-3.3	32,426	-0.01%	大買/大賣/
2022/11/01	17	124.24	109.2	125.35	125.00	-92.2	32,127	-0.29%	大賣/
2022/10/31	103	124.45	20	124.10	124.50	83	32,406	0.26%	大買/
2022/10/28	200	122.50	219	123.17	122.50	-19	32,386	-0.06%	大買/大賣/
2022/10/27	38.1	119.52	32	120.66	120.50	6.1	32,343	0.02%
2022/10/26	155.2	118.29	140	118.11	118.50	15.2	32,566	0.05%	大買/大賣/
2022/10/25	10.2	122.30	9	122.22	121.50	1.2	32,418	0.00%
2022/10/24	28.3	123.66	39	123.74	122.00	-10.7	32,909	-0.03%
2022/10/21	28.3	116.75	37	118.18	116.50	-8.7	33,140	-0.03%
2022/10/20	41.3	117.07	8	116.06	116.50	33.3	33,587	0.10%
2022/10/19	6	123.67	98	123.01	122.50	-92	33,184	-0.28%
2022/10/18	111	121.42	20	121.60	121.00	91	32,816	0.28%	大買/
2022/10/17	23	114.89	18	115.31	119.50	5	32,568	0.02%
2022/10/14	0	0.00	10	116.00	118.00	-10	32,329	-0.03%
2022/10/13	22	110.84	9	108.33	107.50	13	32,698	0.04%
2022/10/12	4	114.00	10	112.80	113.00	-6	32,790	-0.02%
2022/10/11	13	113.73	7	113.50	112.00	6	32,949	0.02%
2022/10/07	12	120.79	12	122.04	120.00	0	33,045	0.00%
2022/10/06	18	121.69	8	121.94	123.50	10	33,041	0.03%
2022/10/05	18	123.19	13	121.00	121.50	5	33,122	0.02%
2022/10/04	16.2	121.28	23	120.65	122.50	-6.9	32,909	-0.02%
2022/10/03	2	117.25	4	117.38	117.50	-2	32,733	-0.01%
2022/09/30	12	114.17	13.3	113.15	117.50	-1.3	33,043	0.00%
2022/09/29	8.1	115.21	10	115.05	113.00	-1.9	33,152	-0.01%
2022/09/28	11	117.91	9.1	115.29	115.00	1.9	33,183	0.01%
2022/09/27	8	120.94	9	121.50	123.50	-1	33,283	0.00%
2022/09/26	12	118.17	2	122.25	118.00	10	33,442	0.03%
2022/09/23	13	123.96	17	124.35	123.00	-4	33,728	-0.01%
2022/09/22	13.1	123.73	4	123.63	124.00	9.1	33,827	0.03%
2022/09/21	11	127.64	7	127.14	127.50	4	33,785	0.01%
2022/09/20	6.1	130.17	2	129.00	129.00	4.1	34,024	0.01%
2022/09/19	7	131.50	11	132.00	131.50	-4	34,086	-0.01%
2022/09/16	5	130.82	3.3	133.50	130.00	1.7	34,195	0.01%
2022/09/15	8.3	133.98	9	134.72	133.00	-0.7	34,302	0.00%
2022/09/14	6	134.67	5	134.00	135.50	1	34,700	0.00%
2022/09/13	19	139.76	8	141.19	139.00	11	34,961	0.03%
2022/09/12	6	143.00	9	143.78	142.50	-3	35,100	-0.01%
2022/09/08	15	139.57	10	139.10	139.50	5	36,276	0.01%
2022/09/07	34	133.13	34	133.43	139.00	0	37,968	0.00%
2022/09/06	2	139.25	7	140.14	139.00	-5	38,164	-0.01%
2022/09/05	12	138.38	10	141.65	138.00	2	38,203	0.01%
2022/09/02	23.5	138.83	28	139.91	138.50	-4.5	38,114	-0.01%
2022/09/01	58	140.70	7.9	139.76	138.00	50.1	37,632	0.13%
2022/08/31	12	150.71	2	152.00	151.50	10	36,962	0.03%
2022/08/30	6	152.67	6	152.83	153.00	0	37,023	0.00%
2022/08/29	16	150.19	10	149.45	151.50	6	37,115	0.02%
2022/08/26	2	157.50	6	157.25	156.50	-4	36,956	-0.01%
2022/08/25	8	155.94	3	155.67	154.50	5	37,138	0.01%
2022/08/24	3	153.67	5	154.30	154.50	-2	37,485	-0.01%
2022/08/23	44.5	157.56	33	155.26	154.50	11.5	37,409	0.03%
2022/08/22	25	165.12	25	164.86	163.50	0	37,361	0.00%
2022/08/19	17	163.15	34	163.19	163.50	-17	37,206	-0.05%
2022/08/18	18	156.25	10	156.80	160.00	8	37,362	0.02%
2022/08/17	6	160.42	1.1	159.07	159.00	4.9	37,299	0.01%
2022/08/16	3	163.00	3	161.83	162.50	0	37,334	0.00%
2022/08/15	11	163.73	10.1	163.66	163.50	0.9	37,170	0.00%
2022/08/12	3	157.33	17.3	157.62	158.00	-14.3	36,528	-0.04%
2022/08/11	6	153.92	9	153.17	152.50	-3	36,305	-0.01%
2022/08/10	11.6	152.66	17	153.21	150.00	-5.4	36,250	-0.01%
2022/08/09	10	153.65	14	153.68	154.00	-4	36,220	-0.01%
2022/08/08	10.1	149.55	13	150.23	153.00	-2.9	36,151	-0.01%
2022/08/05	16	151.09	17	152.59	150.50	-1	36,140	0.00%
2022/08/04	14	145.25	11	145.77	146.00	3	35,785	0.01%
2022/08/03	19.1	147.76	7	146.93	147.50	12.1	35,343	0.03%
2022/08/02	34	148.66	31	148.18	148.00	3	35,063	0.01%
2022/08/01	24	155.17	9	154.94	155.00	15	34,607	0.04%
2022/07/29	22	158.77	11.2	159.32	158.50	10.8	34,030	0.03%
2022/07/28	873.2	166.47	836.2	163.69	162.00	37.1	33,366	0.11%	大買/大賣/
2022/07/27	10.1	172.97	15	175.90	179.50	-4.9	32,397	-0.02%
2022/07/26	23.2	170.28	22	169.18	170.00	1.2	31,648	0.00%
2022/07/25	6	175.75	6.2	175.18	176.00	-0.2	31,695	0.00%
2022/07/22	9.1	177.72	8	177.81	177.00	1.1	32,085	0.00%
2022/07/21	5	175.60	8	175.88	177.50	-3	32,633	-0.01%
2022/07/20	7.1	169.13	18	168.89	170.50	-10.9	32,356	-0.03%
2022/07/19	11.1	164.73	7	165.21	164.00	4.1	31,985	0.01%
2022/07/18	18.2	159.84	15	162.53	163.50	3.2	31,886	0.01%
2022/07/15	11	155.00	18	156.39	156.50	-7	31,603	-0.02%
2022/07/14	5	154.30	3	153.17	153.50	2	31,402	0.01%
2022/07/13	11	153.77	6	153.33	149.50	5	31,220	0.02%
2022/07/12	7	150.87	4	151.63	148.50	3	31,142	0.01%
2022/07/11	14	155.36	4	153.38	153.00	10	31,094	0.03%
2022/07/08	16	158.00	13	159.73	157.50	3	30,828	0.01%
2022/07/07	2	154.50	9	155.50	156.50	-7	30,399	-0.02%
2022/07/06	7.1	151.33	3	151.67	147.50	4.1	30,012	0.01%
2022/07/05	22	153.75	33	153.21	153.50	-11	29,996	-0.04%
2022/07/04	10	150.40	10	151.25	149.00	0	29,582	0.00%
2022/07/01	15	151.80	22	148.00	146.00	-7	29,430	-0.02%
2022/06/30	4	158.38	5	158.80	158.50	-1	29,122	0.00%
2022/06/29	4	161.00	10	161.90	162.50	-6	29,127	-0.02%
2022/06/28	14	160.75	6	159.42	161.00	8	29,070	0.03%
2022/06/27	22	169.05	26	169.04	167.50	-4	29,029	-0.01%
2022/06/24	3	160.50	7	161.14	160.50	-4	28,920	-0.01%
2022/06/23	12	157.92	16	158.69	159.00	-4	28,778	-0.01%
2022/06/22	23	161.98	15	161.00	158.00	8	28,839	0.03%
2022/06/21	14	164.57	29	165.60	169.50	-15	28,464	-0.05%
2022/06/20	14	160.14	26	161.69	157.50	-12	28,086	-0.04%
2022/06/17	54.1	163.03	58.2	163.52	166.00	-4.1	27,775	-0.01%
2022/06/16	71.2	176.23	64.1	174.74	165.50	7.1	26,598	0.03%
2022/06/15	70.1	186.41	47.5	186.73	183.00	22.6	24,896	0.09%
2022/06/14	8.2	198.98	6	200.42	201.50	2.2	24,619	0.01%
2022/06/13	12.1	200.34	2	201.00	200.00	10.1	24,809	0.04%
2022/06/10	4	204.25	4.1	205.01	206.50	-0.1	25,100	0.00%
2022/06/09	9	206.72	11	207.00	206.50	-2	25,540	-0.01%
2022/06/08	9.5	203.58	11	204.18	204.50	-1.5	25,585	-0.01%
2022/06/07	13	202.00	11	200.73	200.00	2	25,898	0.01%
2022/06/06	3	203.83	2	204.76	203.50	1	26,165	0.00%
2022/06/02	18.1	203.31	7	204.14	203.50	11.1	26,590	0.04%
2022/06/01	30.7	207.20	6	208.58	205.50	24.7	26,890	0.09%
2022/05/31	4.3	215.26	11	215.82	215.50	-6.7	26,755	-0.03%
2022/05/30	15	212.23	32	212.33	213.00	-17	26,804	-0.06%
2022/05/27	10	203.75	9	203.83	201.50	1	26,707	0.00%
2022/05/26	26	205.36	7	205.21	201.50	19	27,153	0.07%
2022/05/25	6	207.99	7	209.57	213.00	-1	27,629	0.00%
2022/05/24	18	210.33	3	212.83	204.00	15	28,654	0.05%
2022/05/23	6	217.50	2	217.00	216.00	4	28,816	0.01%
2022/05/20	1	219.00	6	219.42	217.00	-5	29,177	-0.02%
2022/05/19	12	216.96	2	217.75	219.00	10	29,942	0.03%
2022/05/18	2	223.25	9	223.44	222.50	-7	30,060	-0.02%
2022/05/17	4	217.25	7	218.57	219.50	-3	30,272	-0.01%
2022/05/16	9	219.44	5	220.20	214.50	4	30,309	0.01%
2022/05/13	1	212.00	15	214.60	215.00	-14	30,139	-0.05%
2022/05/12	1	213.50	9	212.89	208.50	-8	30,285	-0.03%
2022/05/11	20	213.00	4	213.00	212.00	16	30,484	0.05%
2022/05/10	12	211.71	28	212.63	216.50	-16	30,940	-0.05%
2022/05/09	20	212.23	20	213.13	211.00	0	30,922	0.00%
2022/05/06	21.1	209.38	5.1	212.46	208.00	16.1	30,785	0.05%
2022/05/05	3	223.17	4.1	221.07	218.00	-1.1	30,673	0.00%
2022/05/04	12	217.96	13	216.81	217.50	-1	30,545	0.00%
2022/05/03	13	213.04	9	213.78	213.50	4	30,705	0.01%
2022/04/29	16	212.62	34	211.94	213.00	-18	31,125	-0.06%
2022/04/28	27	207.22	12	208.71	205.50	15	30,759	0.05%
2022/04/27	10	208.05	23	206.85	216.50	-13	30,313	-0.04%
2022/04/26	6.1	201.00	5	198.80	199.50	1.1	29,572	0.00%
2022/04/25	4	203.00	2	203.00	202.00	2	29,559	0.01%
2022/04/22	11	210.36	2	210.50	210.00	9	29,503	0.03%
2022/04/21	2	219.00	3	220.50	220.00	-1	29,467	0.00%
2022/04/20	2	217.28	14.2	216.53	220.00	-12.1	29,621	-0.04%
2022/04/19	11	210.37	17	211.59	210.50	-6	29,648	-0.02%
2022/04/18	4	206.25	5	206.40	206.50	-1	29,942	0.00%
2022/04/15	24.1	209.05	6	207.75	205.00	18.1	30,175	0.06%
2022/04/14	3	218.17	2	218.00	217.50	1	30,373	0.00%
2022/04/13	4.1	216.39	2	216.75	216.50	2.1	30,535	0.01%
2022/04/12	23	216.41	13	216.73	215.00	10	30,631	0.03%
2022/04/11	20.4	217.22	8.1	219.67	213.50	12.3	30,835	0.04%
2022/04/08	14	230.39	2	228.00	231.00	12	30,643	0.04%
2022/04/07	10.4	230.72	10.1	232.66	227.00	0.3	30,609	0.00%
2022/04/06	24	233.44	3	232.67	230.50	21	30,340	0.07%
2022/04/01	14	244.43	2.1	245.93	243.50	11.9	30,397	0.04%
2022/03/31	25	246.04	23	248.57	249.00	2	30,462	0.01%
2022/03/30	5	248.90	18	247.92	248.50	-13	31,026	-0.04%
2022/03/29	12	243.96	10	244.35	244.00	2	30,997	0.01%
2022/03/28	6.2	240.47	6	240.67	241.00	0.2	30,908	0.00%
2022/03/25	3	239.33	23.1	243.71	246.00	-20.1	30,920	-0.06%
2022/03/24	3	238.00	1	236.12	238.50	2	31,276	0.01%
2022/03/23	16	239.44	30	236.75	239.00	-14	31,287	-0.04%
2022/03/22	4	229.38	7	229.43	232.00	-3	31,155	-0.01%
2022/03/21	7	224.64	18	225.47	226.00	-11	31,103	-0.04%
2022/03/18	14.1	220.57	2	220.50	219.50	12	31,121	0.04%
2022/03/17	10	223.95	19	223.87	225.50	-9	31,208	-0.03%
2022/03/16	11	215.18	6	217.33	212.50	5	31,179	0.02%
2022/03/15	21	217.81	20	217.78	217.50	1	31,113	0.00%
2022/03/14	21	225.67	2	230.25	225.00	19	31,009	0.06%
2022/03/11	16	236.69	2	236.00	235.50	14	30,728	0.05%
2022/03/10	10.1	237.01	34	239.68	241.00	-24	30,780	-0.08%
2022/03/09	16	221.09	3	225.67	227.00	13	30,999	0.04%
2022/03/08	12	218.42	19	223.03	216.00	-7	30,961	-0.02%
2022/03/07	13.2	225.45	10	230.55	222.00	3.2	31,407	0.01%
2022/03/04	15	246.90	14	248.14	245.00	1	31,477	0.00%
2022/03/03	8	249.63	5	250.10	246.00	3	31,984	0.01%
2022/03/02	14	248.14	2	244.79	250.00	12	32,633	0.04%
2022/03/01	29	255.03	20	255.48	246.50	9	32,721	0.03%
2022/02/25	37	256.88	34.1	258.53	254.00	2.9	32,163	0.01%
2022/02/24	27	244.77	32	246.47	243.00	-5	31,324	-0.02%
2022/02/23	12	236.54	9.3	237.89	240.50	2.7	30,098	0.01%
2022/02/21	26	239.87	9.1	238.16	237.50	17	29,981	0.06%
2022/02/18	10	241.15	23.1	244.67	242.00	-13.1	29,739	-0.04%
2022/02/17	3	235.33	11.1	235.40	234.50	-8.1	29,288	-0.03%
2022/02/16	7	233.14	26.6	234.11	233.50	-19.6	29,726	-0.07%
2022/02/15	6.2	222.73	7	224.79	222.50	-0.8	29,955	0.00%
2022/02/14	2	217.25	1	217.50	217.50	1	30,312	0.00%
2022/02/11	0	0.00	3.3	221.44	222.00	-3.3	30,787	-0.01%
2022/02/10	5.3	221.79	1.1	224.50	217.50	4.2	31,135	0.01%
2022/02/09	5	215.70	16.2	217.64	221.50	-11.2	31,084	-0.04%
2022/02/08	3.1	205.85	3.1	207.48	205.50	0	31,235	0.00%
2022/02/07	26.1	201.74	25.5	199.80	203.00	0.6	31,609	0.00%
2022/01/26	0	203.00	1.3	201.69	200.00	-1.3	32,474	0.00%
2022/01/25	1	202.00	1.2	201.13	200.50	-0.2	33,702	0.00%
2022/01/24	2.2	202.07	8	199.69	207.00	-5.8	34,432	-0.02%
2022/01/21	16.3	208.66	3	203.67	201.00	13.3	35,464	0.04%
2022/01/20	0	0.00	2	220.00	222.00	-2	36,943	-0.01%
2022/01/19	8	217.06	5	215.80	215.50	3	37,518	0.01%
2022/01/18	3	224.33	6.1	224.72	222.00	-3.1	38,503	-0.01%
2022/01/17	4	222.88	7	223.43	221.50	-3	39,119	-0.01%
2022/01/14	5	216.80	4	218.38	220.00	1	39,465	0.00%
2022/01/13	5	216.90	6	218.50	218.00	-1	39,962	0.00%
2022/01/12	5.2	214.71	3	215.67	216.00	2.2	41,611	0.01%
2022/01/11	3.4	210.17	1	211.00	208.50	2.4	42,418	0.01%
2022/01/10	9.3	210.81	3	210.83	209.50	6.3	42,602	0.01%
2022/01/07	6.1	216.79	3	214.50	217.50	3.1	42,644	0.01%
2022/01/06	27.3	223.91	10	223.00	221.00	17.3	42,499	0.04%
2022/01/05	9	231.23	8	231.19	230.00	1	42,443	0.00%
2022/01/04	21	233.17	23	234.48	237.00	-2	42,333	0.00%
2022/01/03	22	233.75	21	235.43	231.00	1	42,224	0.00%
2021/12/30	7	232.00	5	232.00	231.00	2	42,145	0.00%
2021/12/29	25	235.46	16	236.63	233.00	9	42,103	0.02%
2021/12/28	7	238.29	4	238.63	239.00	3	42,363	0.01%
2021/12/27	31	242.27	21	240.86	236.00	10	42,571	0.02%
2021/12/24	21	239.12	19.1	237.43	239.00	1.9	42,333	0.00%
2021/12/23	36	236.53	46.1	236.04	240.00	-10.1	42,380	-0.02%
2021/12/22	23	223.43	34	225.41	227.50	-11	41,890	-0.03%
2021/12/21	19	221.78	18	216.03	222.50	1	41,888	0.00%
2021/12/20	5	221.00	1	219.00	218.00	4	42,008	0.01%
2021/12/17	35	224.39	30.1	225.07	222.00	4.9	41,913	0.01%
2021/12/16	20	222.45	23	223.11	225.00	-3	41,271	-0.01%
2021/12/15	5	220.40	5	219.60	221.50	0	41,202	0.00%
2021/12/14	3	217.83	3.2	217.28	216.00	-0.2	41,149	0.00%
2021/12/13	11.1	223.51	9	223.67	220.50	2.1	41,250	0.01%
2021/12/10	4	218.75	11.1	222.09	224.50	-7	41,011	-0.02%
2021/12/09	34	222.59	28.1	221.19	218.00	5.9	40,704	0.01%
2021/12/08	16.1	221.00	18	222.08	221.00	-1.9	40,307	0.00%
2021/12/07	7	224.42	5	221.70	216.50	2	40,093	0.01%
2021/12/06	13	218.42	12	217.75	219.00	1	39,898	0.00%
2021/12/03	4	214.00	5	216.50	217.50	-1	40,230	0.00%
2021/12/02	38.4	218.78	34	218.16	213.00	4.4	40,435	0.01%
2021/12/01	14	223.75	11	222.91	223.50	3	40,183	0.01%
2021/11/30	10	225.15	11	224.95	228.00	-1	40,365	0.00%
2021/11/29	16	208.72	20.1	209.47	213.00	-4.1	39,603	-0.01%
2021/11/26	10.1	206.28	4	207.63	207.50	6.1	39,141	0.02%
2021/11/25	10	208.70	33.7	208.14	210.50	-23.7	38,392	-0.06%
2021/11/24	3.1	198.23	8	201.32	198.50	-5	37,769	-0.01%
2021/11/23	2	195.75	5	196.80	197.00	-3	37,719	-0.01%
2021/11/22	7	191.43	7	193.36	196.00	0	37,712	0.00%
2021/11/19	2	195.50	8	195.38	195.50	-6	37,944	-0.02%
2021/11/18	9	192.34	5	191.80	192.50	4	37,931	0.01%
2021/11/17	3	195.01	7	197.21	198.00	-4	37,752	-0.01%
2021/11/16	8.1	195.19	5	194.70	195.00	3.1	37,770	0.01%
2021/11/15	12.1	200.05	3	197.83	196.00	9.1	37,550	0.02%
2021/11/12	8.1	200.56	28	202.59	202.00	-19.9	37,218	-0.05%
2021/11/11	14	197.50	8.1	195.15	195.00	5.9	36,710	0.02%
2021/11/10	7.1	198.66	53.2	196.31	199.50	-46.1	36,293	-0.13%
2021/11/09	7	195.79	19.2	194.65	192.50	-12.2	36,056	-0.03%
2021/11/08	9.1	189.62	7	189.71	190.00	2.1	35,453	0.01%
2021/11/05	21	187.46	25.1	190.66	195.00	-4.1	35,339	-0.01%
2021/11/04	11	192.09	18	192.64	190.00	-7	34,840	-0.02%
2021/11/03	53.2	190.22	24	188.02	187.50	29.2	34,226	0.09%
2021/11/02	27	194.37	36.1	196.49	196.00	-9.1	33,303	-0.03%
2021/11/01	64.1	191.72	41	193.99	189.00	23.1	32,188	0.07%
2021/10/29	26	183.94	42.2	184.16	190.00	-16.2	31,402	-0.05%
2021/10/28	58	177.93	49.1	177.56	178.50	8.9	30,448	0.03%
2021/10/27	2	171.00	24.7	171.01	171.50	-22.7	28,531	-0.08%
2021/10/26	18	154.78	30	156.05	156.00	-12	28,742	-0.04%
2021/10/25	23	148.74	42.1	149.38	150.50	-19.1	29,124	-0.07%
2021/10/22	11	144.27	10	144.15	143.50	1	29,002	0.00%
2021/10/21	12	143.38	8	143.75	142.00	4	28,860	0.01%
2021/10/20	120	146.20	112.1	147.23	145.50	7.9	28,646	0.03%	大買/大賣/
2021/10/19	25	137.90	36.1	139.01	141.50	-11.1	27,469	-0.04%
2021/10/18	11	129.14	9	129.22	129.00	2	27,003	0.01%
2021/10/15	2	123.25	15	127.00	126.00	-13	27,093	-0.05%
2021/10/14	3.1	117.67	1	118.00	117.00	2.1	26,922	0.01%
2021/10/13	13.2	119.88	3	120.00	116.00	10.2	26,806	0.04%
2021/10/12	8	125.19	1	128.00	124.00	7	26,618	0.03%
2021/10/08	2	128.00	15	129.30	130.00	-13	26,985	-0.05%
2021/10/07	7	126.78	1	124.00	126.50	6	27,350	0.02%
2021/10/06	7	124.36	8	125.06	121.50	-1	27,579	0.00%
2021/10/05	4	122.63	4	124.63	125.50	0	28,182	0.00%
2021/10/04	9	124.56	5	125.50	122.50	4	28,552	0.01%
2021/10/01	4.1	128.33	2	128.25	127.50	2.1	29,957	0.01%
2021/09/30	13.1	129.26	3	130.00	132.00	10.1	30,758	0.03%
2021/09/29	8	131.50	1	132.50	131.00	7	30,847	0.02%
2021/09/28	4	137.38	5.1	131.73	137.00	-1.1	31,223	0.00%
2021/09/27	19	138.79	7.1	138.50	138.00	12	31,120	0.04%
2021/09/24	7	143.36	3	144.50	143.00	4	31,299	0.01%
2021/09/23	4	142.63	3	144.00	142.00	1	31,283	0.00%
2021/09/22	8	142.56	5	141.80	141.00	3	31,298	0.01%
2021/09/17	2	145.50	1	145.00	147.50	1	31,413	0.00%
2021/09/16	1	146.00	10	146.10	145.50	-9	31,702	-0.03%
2021/09/15	3	142.00	4	143.13	141.50	-1	32,148	0.00%
2021/09/14	0	0.00	1	143.00	142.50	-1	32,906	0.00%
2021/09/10	4	142.38	5	144.70	145.50	-1	34,822	0.00%
2021/09/09	23	143.61	1	142.50	144.00	22	35,693	0.06%
2021/09/08	44	142.14	34	141.90	143.00	10	36,309	0.03%
2021/09/07	13.1	147.59	2	149.00	148.50	11.1	36,278	0.03%
2021/09/06	11	154.55	11	155.09	154.50	0	36,028	0.00%
2021/09/03	7	150.29	22	152.82	155.00	-15	36,071	-0.04%
2021/09/02	8	149.00	4	149.38	147.50	4	36,138	0.01%
2021/09/01	2	148.50	11	150.18	148.50	-9	36,936	-0.02%
2021/08/31	8	146.88	9	146.39	147.50	-1	38,702	0.00%
2021/08/30	17	147.41	23.1	147.95	148.00	-6.1	40,199	-0.02%
2021/08/27	11.1	143.78	37.1	144.38	144.50	-26	40,642	-0.06%
2021/08/26	2	142.00	1	139.50	139.50	1	41,119	0.00%
2021/08/25	1	144.00	4.1	143.92	142.50	-3.1	41,272	-0.01%
2021/08/24	0	0.00	1	140.00	136.50	-1	41,305	0.00%
2021/08/23	5	137.80	3	138.00	138.00	2	41,850	0.00%
2021/08/20	10	134.00	3	133.17	134.00	7	41,914	0.02%
2021/08/19	5	133.50	3	132.00	131.00	2	41,943	0.00%
2021/08/18	6	131.92	9	133.28	138.00	-3	41,982	-0.01%
2021/08/17	4	131.98	7	131.00	128.50	-3	42,183	-0.01%
2021/08/16	2	133.28	2	135.50	136.50	0	42,389	0.00%
2021/08/13	15.2	135.95	1	138.50	135.00	14.2	42,727	0.03%
2021/08/12	4	140.75	4	140.88	142.00	0	42,740	0.00%
2021/08/11	9.2	138.49	6	140.42	138.50	3.2	42,965	0.01%
2021/08/10	7	140.64	4	141.50	141.00	3	43,419	0.01%
2021/08/09	5	145.50	4.1	145.88	145.00	0.9	43,941	0.00%
2021/08/06	9	145.50	1	146.00	146.00	8	44,561	0.02%
2021/08/05	8	149.63	10	149.50	148.50	-2	44,987	0.00%
2021/08/04	10	147.10	0	0.00	147.00	10	45,362	0.02%
2021/08/03	2	146.25	14	149.07	150.00	-12	45,466	-0.03%
2021/08/02	11	146.09	7	146.71	145.50	4	45,164	0.01%
2021/07/30	41.1	147.23	17	146.56	146.00	24.1	45,517	0.05%
2021/07/29	13	148.42	69.3	149.74	151.50	-56.2	45,311	-0.12%
2021/07/28	25.1	133.29	8	135.81	138.00	17.1	44,177	0.04%
2021/07/27	15	140.67	4.1	142.45	142.00	10.9	44,252	0.02%
2021/07/26	8	140.56	16	144.44	146.00	-8	44,447	-0.02%
2021/07/23	35	141.89	4	140.63	139.50	31	45,863	0.07%
2021/07/22	19	146.84	16.1	144.69	146.50	2.9	45,892	0.01%
2021/07/21	14.1	141.72	9.1	140.16	137.50	5	45,871	0.01%
2021/07/20	7.3	140.48	7.1	142.14	141.50	0.2	46,677	0.00%
2021/07/19	8	142.13	5	141.90	142.00	3	46,741	0.01%
2021/07/16	4	143.75	5	143.30	143.50	-1	46,909	0.00%
2021/07/15	10	143.25	9	143.39	143.50	1	46,916	0.00%
2021/07/14	6	140.58	10	140.90	143.00	-4	46,657	-0.01%
2021/07/13	13	140.23	9	139.33	136.00	4	46,685	0.01%
2021/07/12	23.4	142.73	14	144.79	140.50	9.4	46,350	0.02%
2021/07/09	12.1	142.97	20	141.70	142.50	-7.9	45,699	-0.02%
2021/07/08	41	142.85	46	145.47	141.00	-5	45,170	-0.01%
2021/07/07	19.1	137.01	31	138.27	137.00	-11.9	43,617	-0.03%
2021/07/06	20	134.03	10	134.45	132.50	10	42,823	0.02%
2021/07/05	19	132.03	11	132.14	132.00	8	42,622	0.02%
2021/07/02	3	125.50	2	126.25	126.50	1	42,212	0.00%
2021/07/01	15	123.27	8	124.19	123.50	7	42,277	0.02%
2021/06/30	3	129.33	4	128.63	129.00	-1	42,027	0.00%
2021/06/29	3.1	129.48	11	129.18	127.50	-7.9	42,316	-0.02%
2021/06/28	8	127.75	7	127.57	129.00	1	42,459	0.00%
2021/06/25	14	129.07	10	128.85	127.50	4	43,049	0.01%
2021/06/24	22	132.11	21	131.29	131.00	1	42,902	0.00%
2021/06/23	39.2	133.50	22	133.11	132.00	17.2	42,736	0.04%
2021/06/22	17	136.88	20.2	137.12	134.50	-3.2	42,414	-0.01%
2021/06/21	10	130.90	8	132.63	131.00	2	41,300	0.00%
2021/06/18	17	135.62	14	135.29	130.00	3	40,949	0.01%
2021/06/17	17	131.44	27	132.56	134.00	-10	40,204	-0.02%
2021/06/16	7	128.71	12	128.79	126.00	-5	39,790	-0.01%
2021/06/15	0	0.00	5	127.80	127.00	-5	39,540	-0.01%
2021/06/11	13	127.08	7	126.14	124.50	6	39,293	0.02%
2021/06/10	25	127.80	16	127.91	129.00	9	38,866	0.02%
2021/06/09	7	129.50	7	128.36	127.00	0	38,364	0.00%
2021/06/08	52.2	129.75	38	127.91	125.50	14.2	37,625	0.04%
2021/06/07	23	122.93	36	125.43	127.50	-13	35,915	-0.04%
2021/06/04	16	118.38	6	117.92	117.50	10	34,528	0.03%
2021/06/03	6	115.83	37.2	117.30	121.50	-31.2	34,260	-0.09%
2021/06/02	13	112.15	6.1	115.21	110.50	7	33,571	0.02%
2021/06/01	9	113.44	14.1	113.68	113.00	-5.1	33,590	-0.02%
2021/05/31	11	108.91	26.1	109.68	112.50	-15.1	33,698	-0.04%
2021/05/28	5	104.50	9	104.50	104.50	-4	33,554	-0.01%
2021/05/27	4	100.63	1	101.00	101.00	3	33,888	0.01%
2021/05/26	5.1	105.27	6	104.25	103.00	-0.9	34,331	0.00%
2021/05/25	8	105.56	22	107.52	105.50	-14	35,061	-0.04%
2021/05/24	7	101.07	10	101.60	103.50	-3	36,108	-0.01%
2021/05/21	1	100.50	6	99.33	100.50	-5	37,302	-0.01%
2021/05/20	8	95.54	5	95.40	94.60	3	37,401	0.01%
2021/05/19	5	98.24	5	99.22	98.10	0	37,295	0.00%
2021/05/18	19	99.51	24	98.78	99.70	-5	37,232	-0.01%
2021/05/17	6	95.77	12	95.98	93.10	-6	37,215	-0.02%
2021/05/14	10	98.57	9	100.28	95.00	1	37,677	0.00%
2021/05/13	8	91.59	10	91.95	94.60	-2	38,375	-0.01%
2021/05/12	14.1	91.76	8.1	93.00	91.20	6	38,151	0.02%
2021/05/11	6	97.12	3	98.50	96.40	3	37,916	0.01%
2021/05/10	10	104.30	5	103.00	101.50	5	37,896	0.01%
2021/05/07	82	107.52	74	106.66	106.50	8	37,982	0.02%
2021/05/06	7	105.43	13	104.19	106.50	-6	37,971	-0.02%
2021/05/05	45	100.87	31	103.10	99.00	14	37,700	0.04%
2021/05/04	22	103.11	30.7	102.30	104.50	-8.7	37,873	-0.02%
2021/05/03	45	115.56	77	114.28	109.50	-32	37,914	-0.08%
2021/04/29	152.2	115.72	116	118.09	115.00	36.2	38,351	0.09%	大買/大賣/
2021/04/28	34	111.10	55.7	111.48	112.50	-21.7	36,899	-0.06%
2021/04/27	10.5	101.86	35	102.36	102.50	-24.5	36,684	-0.07%
2021/04/26	14.3	98.46	83	98.53	99.80	-68.7	36,282	-0.19%
2021/04/23	23	91.57	42	93.22	94.20	-19	35,756	-0.05%
2021/04/22	26	92.58	17	91.58	90.80	9	36,308	0.02%
2021/04/21	9.4	93.52	8	92.88	92.60	1.4	36,378	0.00%
2021/04/20	5	93.40	41	93.68	93.30	-36	37,309	-0.10%
2021/04/19	4	93.10	11	93.00	93.20	-7	38,595	-0.02%
2021/04/16	7.1	89.54	15.2	88.84	90.10	-8.1	38,726	-0.02%
2021/04/15	19	87.75	8	88.23	87.90	11	39,070	0.03%
2021/04/14	26	86.19	9	86.86	87.50	17	39,642	0.04%
2021/04/13	3	89.30	5	89.80	88.00	-2	41,201	0.00%
2021/04/12	4	90.25	2	90.15	89.60	2	42,270	0.00%
2021/04/09	51	92.17	6	92.72	91.70	45	43,353	0.10%
2021/04/08	11	92.22	7	91.64	92.90	4	43,479	0.01%
2021/04/07	7	92.37	5	92.66	91.40	2	43,664	0.00%
2021/04/06	3.1	93.39	21	93.19	93.10	-17.9	43,839	-0.04%
2021/04/01	28	92.28	31	92.03	91.60	-3	43,770	-0.01%
2021/03/31	23	91.64	16	91.57	91.50	7	43,520	0.02%
2021/03/30	40	91.93	64	92.84	91.20	-24	43,491	-0.06%
2021/03/29	17	90.14	9	89.70	89.80	8	43,283	0.02%
2021/03/26	36	89.49	53	88.70	89.90	-17	43,297	-0.04%
2021/03/25	20	86.82	3	87.43	85.90	17	43,389	0.04%
2021/03/24	6	88.43	2	88.50	87.90	4	43,405	0.01%
2021/03/23	12	88.04	4	88.60	88.00	8	44,490	0.02%
2021/03/22	25	87.95	13	87.68	87.70	12	45,900	0.03%
2021/03/19	14	90.00	6	89.62	89.00	8	46,716	0.02%
2021/03/18	31	93.15	12	92.29	92.10	19	46,643	0.04%
2021/03/17	2	90.95	2	91.50	90.90	0	47,115	0.00%
2021/03/16	2	91.50	5	91.02	90.70	-3	47,263	-0.01%
2021/03/15	12	90.96	1	91.80	90.60	11	47,636	0.02%
2021/03/12	20	92.95	18	91.96	91.50	2	47,867	0.00%
2021/03/11	8	90.96	14	91.11	92.90	-6	47,966	-0.01%
2021/03/10	23	88.73	29	88.80	88.70	-6	48,491	-0.01%
2021/03/09	44	87.10	22	87.02	86.60	22	48,790	0.05%
2021/03/08	9	91.60	11.1	92.30	90.20	-2.1	48,940	0.00%
2021/03/05	30	91.14	28	91.67	91.20	2	50,104	0.00%
2021/03/04	15	91.88	4	92.85	92.70	11	52,442	0.02%
2021/03/03	32	92.60	14	91.44	91.80	18	53,757	0.03%
2021/03/02	22.1	95.95	12	95.51	94.30	10.1	55,577	0.02%
2021/02/26	43	96.62	45	96.16	97.50	-2	56,057	0.00%
2021/02/25	16	97.09	12	100.04	95.60	4	56,942	0.01%
2021/02/24	21	100.97	13	100.95	97.00	8	57,015	0.01%
2021/02/23	39.1	99.12	59.1	100.09	99.60	-20	55,581	-0.04%
2021/02/22	3	95.47	14	95.27	95.40	-11	54,311	-0.02%
2021/02/19	7	91.51	6	91.80	91.60	1	53,977	0.00%
2021/02/18	5	90.96	6.2	91.38	91.60	-1.2	54,251	0.00%
2021/02/17	52	91.41	45	91.42	91.60	7	54,421	0.01%
2021/02/05	82	87.85	86	86.41	89.70	-4	54,179	-0.01%
2021/02/04	21.3	84.42	18	84.87	84.10	3.3	53,694	0.01%
2021/02/03	21	88.80	21	87.03	86.30	0	53,575	0.00%
2021/02/02	14	87.54	16	88.21	88.70	-2	54,535	0.00%
2021/02/01	9	85.44	4	86.20	85.80	5	54,538	0.01%
2021/01/29	30	88.68	27	87.41	86.50	3	55,129	0.01%
2021/01/28	27	88.65	28	89.39	88.10	-1	55,493	0.00%
2021/01/27	69	93.44	53	92.61	92.60	16	55,971	0.03%
2021/01/26	64	96.79	55	96.12	94.00	9	56,395	0.02%
2021/01/25	27	96.67	15	96.03	95.70	12	57,058	0.02%
2021/01/22	16	97.59	25	98.84	101.00	-9	57,884	-0.02%
2021/01/21	17	93.39	20	94.68	95.60	-3	59,732	-0.01%
2021/01/20	12	94.38	8	93.95	92.40	4	61,407	0.01%
2021/01/19	36	96.09	33	96.66	96.40	3	61,789	0.00%
2021/01/18	21	95.63	4	97.40	95.00	17	61,976	0.03%
2021/01/15	64	97.93	75	98.98	100.00	-11	61,555	-0.02%
2021/01/14	31	97.55	30.1	98.76	96.70	0.9	61,284	0.00%
2021/01/13	48	99.44	30.1	98.57	97.60	17.9	61,781	0.03%
2021/01/12	27	96.49	51	97.87	99.40	-24	61,431	-0.04%
2021/01/11	11	91.93	65.6	93.44	94.90	-54.6	60,811	-0.09%
2021/01/08	42	90.61	30	90.03	90.20	12	61,011	0.02%
2021/01/07	31	92.57	28.5	92.60	92.10	2.5	61,312	0.00%
2021/01/06	67	95.17	64.3	95.39	91.10	2.7	61,376	0.00%
2021/01/05	79	91.05	87	91.10	94.30	-8	60,159	-0.01%
2021/01/04	25	90.06	62	89.99	90.50	-37	60,302	-0.06%
2020/12/31	16	87.49	22	87.46	87.40	-6	60,960	-0.01%
2020/12/30	20	87.01	16	87.11	86.90	4	61,035	0.01%
2020/12/29	9	85.98	18	86.17	85.70	-9	61,404	-0.01%
2020/12/28	43	84.67	53	84.74	85.30	-10	61,824	-0.02%
2020/12/25	32	84.52	34	84.29	84.00	-2	62,192	0.00%
2020/12/24	27	85.67	23	84.84	84.50	4	63,048	0.01%
2020/12/23	29	83.36	52	84.84	86.20	-23	63,601	-0.04%
2020/12/22	69	83.79	48	84.10	82.10	21	63,628	0.03%
2020/12/21	123	83.09	123	82.86	84.40	0	63,914	0.00%	大買/大賣/
2020/12/18	47	86.56	52	86.42	85.60	-5	63,587	-0.01%
2020/12/17	55.5	87.58	73	87.74	86.00	-17.5	63,837	-0.03%
2020/12/16	153	87.92	118	87.41	86.70	35	63,035	0.06%	大買/大賣/
2020/12/15	26	84.97	47	85.28	85.80	-21	61,831	-0.03%
2020/12/14	12	83.39	26	83.60	83.80	-14	61,512	-0.02%
2020/12/11	28	83.31	14	83.73	81.60	14	61,773	0.02%
2020/12/10	3	82.23	3	82.53	82.20	0	62,338	0.00%
2020/12/09	8	83.95	3	83.83	83.20	5	62,771	0.01%
2020/12/08	8	83.53	8	83.46	84.50	0	62,827	0.00%
2020/12/07	10	82.16	8	82.25	82.00	2	62,863	0.00%
2020/12/04	9	82.02	46	81.62	81.30	-37	62,840	-0.06%
2020/12/03	10	84.29	13	83.80	83.70	-3	62,580	0.00%
2020/12/02	10	85.82	4	85.53	85.20	6	63,063	0.01%
2020/12/01	61	85.53	36	85.43	84.70	25	63,151	0.04%
2020/11/30	45	91.63	35	91.74	89.90	10	62,581	0.02%
2020/11/27	183	90.58	148	90.61	90.40	35	60,742	0.06%	大買/大賣/
2020/11/26	29	86.59	89	87.97	89.60	-60	60,438	-0.10%
2020/11/25	77	83.98	79	82.89	83.10	-2	58,650	0.00%
2020/11/24	171	82.48	184	82.42	82.00	-13	58,605	-0.02%	大買/大賣/
2020/11/23	14	78.02	30	78.22	78.70	-16	57,910	-0.03%
2020/11/20	1	75.40	4	75.33	75.70	-3	57,502	-0.01%
2020/11/19	3	75.67	29	75.86	74.90	-26	58,172	-0.04%
2020/11/18	13	74.89	2	75.20	75.50	11	59,352	0.02%
2020/11/17	11	75.60	38	75.25	74.60	-27	61,134	-0.04%
2020/11/16	5	74.66	11	74.61	74.60	-6	62,521	-0.01%
2020/11/13	93	72.50	111	72.33	74.10	-18	63,706	-0.03%	大賣/
2020/11/12	85	74.88	49	73.37	72.60	36	64,521	0.06%
2020/11/11	198	73.77	180	73.91	74.30	18	65,185	0.03%	大買/大賣/
2020/11/10	116	70.94	130	70.76	71.50	-14	66,517	-0.02%	大買/大賣/
2020/11/09	16	69.58	25	69.67	69.50	-9	69,019	-0.01%
2020/11/06	54	69.83	26	69.79	68.80	28	71,463	0.04%
2020/11/05	18	68.54	15	68.99	68.80	3	72,740	0.00%
2020/11/04	37	67.19	40	67.95	68.80	-3	72,944	0.00%
2020/11/03	45	65.90	35	66.59	66.30	10	72,802	0.01%
2020/11/02	44	65.98	28	66.94	65.20	16	73,546	0.02%
2020/10/30	149	68.35	114	69.10	68.20	35	74,091	0.05%	大買/大賣/
2020/10/29	414	68.25	427	67.96	67.90	-13	73,573	-0.02%	大買/大賣/
2020/10/28	88	75.98	44	74.99	74.90	44	71,088	0.06%
2020/10/27	30	82.69	20	82.52	81.60	10	70,088	0.01%
2020/10/26	7	84.41	4.1	84.96	85.40	2.9	70,887	0.00%
2020/10/23	19	85.91	14	85.51	85.10	5	71,376	0.01%
2020/10/22	28	85.85	25	86.41	87.30	3	72,429	0.00%
2020/10/21	27	86.77	11	86.99	86.40	16	72,400	0.02%
2020/10/20	19	86.87	52	86.36	88.00	-33	71,906	-0.05%
2020/10/19	19	85.96	19	85.98	85.50	0	71,528	0.00%
2020/10/16	96	86.46	98.3	86.70	83.70	-2.3	71,336	0.00%
2020/10/15	45	86.47	36	86.28	85.50	9	71,712	0.01%
2020/10/14	11	85.41	19	86.06	85.60	-8	71,470	-0.01%
2020/10/13	67	84.12	69	84.65	85.50	-2	71,194	0.00%
2020/10/12	49	85.48	38	85.44	85.20	11	70,769	0.02%
2020/10/08	110	82.95	177	83.09	84.80	-67	69,865	-0.10%	大買/大賣/
2020/10/07	8	78.84	17	78.95	79.00	-9	68,398	-0.01%
2020/10/06	40	77.97	36	78.09	77.70	4	68,258	0.01%
2020/10/05	60	76.76	90	77.34	78.20	-30	67,908	-0.04%
2020/09/30	93	74.05	74	73.96	74.40	19	67,513	0.03%
2020/09/29	36	76.28	18	75.90	74.10	18	67,447	0.03%
2020/09/28	21	74.70	32.5	76.43	77.50	-11.5	67,495	-0.02%
2020/09/25	24	72.10	15	72.18	72.50	9	68,043	0.01%
2020/09/24	24	74.84	25	74.52	73.80	-1	68,601	0.00%
2020/09/23	7	77.49	13.2	77.81	77.30	-6.2	68,536	-0.01%
2020/09/22	17	78.07	24	77.79	77.40	-7	69,533	-0.01%
2020/09/21	62	78.26	77	78.34	78.90	-15	70,822	-0.02%
2020/09/18	26	79.00	20	78.77	78.20	6	70,780	0.01%
2020/09/17	17	78.82	27	79.13	80.20	-10	71,756	-0.01%
2020/09/16	9	77.90	17	78.09	77.90	-8	71,586	-0.01%
2020/09/15	37	77.33	37	77.83	76.30	0	71,361	0.00%
2020/09/14	19	74.51	28	74.41	76.00	-9	70,461	-0.01%
2020/09/11	41	71.45	46	71.59	72.30	-5	70,578	-0.01%
2020/09/10	24	72.85	17	72.57	72.90	7	70,539	0.01%
2020/09/09	31	73.45	34.4	72.87	73.90	-3.4	70,631	0.00%
2020/09/08	18	72.95	22	73.72	73.20	-4	70,710	-0.01%
2020/09/07	68	73.62	49	73.75	72.10	19	70,942	0.03%
2020/09/04	111	75.95	101	76.47	75.70	10	71,624	0.01%	大買/大賣/
2020/09/03	44	78.69	82	79.15	78.60	-38	72,189	-0.05%
2020/09/02	25	76.82	37	76.86	76.80	-12	71,634	-0.02%
2020/09/01	57	76.80	48	76.55	77.40	9	71,278	0.01%
2020/08/31	22	75.28	13	75.05	73.60	9	70,230	0.01%
2020/08/28	103	75.44	112	75.82	74.50	-9	70,159	-0.01%	大買/大賣/
2020/08/27	44	79.30	22	77.98	77.30	22	69,615	0.03%
2020/08/26	6	79.07	23	79.32	79.60	-17	70,441	-0.02%
2020/08/25	24	79.63	22	80.40	78.70	2	71,019	0.00%
2020/08/24	97	78.52	141	78.37	79.20	-44	70,251	-0.06%	大賣/
2020/08/21	36.1	81.51	28	81.24	80.60	8.1	69,177	0.01%
2020/08/20	62	81.67	28	81.23	79.70	34	67,258	0.05%
2020/08/19	34	87.16	49.3	86.97	88.50	-15.3	65,728	-0.02%
2020/08/18	79	84.54	80	83.68	84.10	-1	64,433	0.00%
2020/08/17	105	83.58	85	84.17	83.00	20	63,683	0.03%	大買/
2020/08/14	205.1	82.48	166	82.54	85.00	39.1	62,732	0.06%	大買/大賣/
2020/08/13	192.1	87.33	196.3	87.40	80.60	-4.2	60,857	-0.01%	大買/大賣/
2020/08/12	72.1	85.80	78	86.00	89.00	-5.9	58,690	-0.01%
2020/08/11	57	80.84	57.2	80.86	81.60	-0.2	56,951	0.00%
2020/08/10	46.1	76.53	20	76.95	76.00	26.1	55,194	0.05%
2020/08/07	15	75.59	6	75.63	75.50	9	54,697	0.02%
2020/08/06	34.3	75.68	18	75.47	76.10	16.3	54,167	0.03%
2020/08/05	32	72.02	25.3	72.67	73.70	6.7	52,876	0.01%
2020/08/04	19	66.97	27.7	66.71	67.00	-8.7	51,476	-0.02%
2020/08/03	22	63.88	25	63.83	63.40	-3	51,017	-0.01%
2020/07/31	14	63.91	11	64.03	64.30	3	51,372	0.01%
2020/07/30	17	61.42	56	61.89	62.90	-39	50,629	-0.08%
2020/07/29	54	58.64	35.5	58.94	59.00	18.5	49,351	0.04%
2020/07/28	45	57.86	93.3	58.12	59.40	-48.3	48,793	-0.10%
2020/07/27	42	55.98	34	56.54	56.50	8	48,176	0.02%
2020/07/24	15	54.71	9	55.24	54.70	6	49,017	0.01%
2020/07/23	7	56.67	30	56.74	56.30	-23	49,234	-0.05%
2020/07/22	28	56.56	7.5	56.70	56.50	20.5	49,184	0.04%
2020/07/21	18	56.14	48	56.29	56.60	-30	48,638	-0.06%
2020/07/20	2	51.90	29	52.33	53.40	-27	47,666	-0.06%
2020/07/17	4	51.63	3	52.13	50.80	1	47,414	0.00%
2020/07/16	5	52.18	12	52.48	52.40	-7	47,493	-0.01%
2020/07/15	22	52.69	18	53.07	51.80	4	47,550	0.01%
2020/07/14	12.5	52.62	0	0.00	52.20	12.5	47,732	0.03%
2020/07/13	20.3	54.49	7	54.74	53.90	13.3	47,803	0.03%
2020/07/10	41	55.13	43.1	55.36	54.40	-2.1	48,323	0.00%
2020/07/09	40	56.67	10.3	56.69	56.50	29.8	48,738	0.06%
2020/07/08	10	56.50	19	56.20	56.30	-9	49,117	-0.02%
2020/07/07	28	57.08	23	56.03	55.90	5	48,970	0.01%
2020/07/06	70	56.83	43	56.62	57.30	27	48,832	0.06%
2020/07/03	4	52.05	11.5	52.47	53.50	-7.5	48,232	-0.02%
2020/07/02	7	50.01	9	50.28	50.80	-2	47,947	0.00%
2020/07/01	27	50.26	31	50.33	49.45	-4	47,983	-0.01%
2020/06/30	24	49.60	71	49.38	50.10	-47	47,110	-0.10%
2020/06/29	2	46.95	3	46.82	46.30	-1	46,253	0.00%
2020/06/24	33	47.59	38	47.10	47.00	-5	46,104	-0.01%
2020/06/23	16	46.14	1	46.40	46.10	15	45,327	0.03%
2020/06/22	2	45.98	80	45.95	45.85	-78	45,315	-0.17%
2020/06/19	9	45.52	7	45.74	45.95	2	45,664	0.00%
2020/06/18	34	45.38	7	45.56	45.75	27	45,725	0.06%
2020/06/17	1	44.95	4	45.24	45.00	-3	45,501	-0.01%
2020/06/16	0	0.00	1	45.00	45.00	-1	45,354	0.00%
2020/06/15	2	44.63	0	0.00	44.00	2	45,893	0.00%
2020/06/12	21	44.72	69	44.25	44.80	-48	45,967	-0.10%
2020/06/11	37	46.39	15	45.67	44.65	22	45,829	0.05%
2020/06/10	49	45.03	44	44.82	45.20	5	44,609	0.01%
2020/06/09	7	43.69	19	43.76	43.30	-12	43,921	-0.03%
2020/06/08	22	44.20	21.1	44.16	43.85	0.9	44,642	0.00%
2020/06/05	6	45.06	5	44.86	44.80	1	44,671	0.00%
2020/06/04	3	44.47	20	44.47	44.80	-17	44,895	-0.04%
2020/06/03	14	43.68	8	43.75	43.80	6	44,819	0.01%
2020/06/02	108	45.01	67	44.74	43.40	41	44,441	0.09%	大買/
2020/06/01	27	42.20	27	42.61	44.10	0	43,713	0.00%
2020/05/29	6	40.39	1	40.25	40.10	5	42,868	0.01%
2020/05/28	17	40.66	58	40.55	40.40	-41	43,321	-0.09%
2020/05/27	18	40.43	8	40.08	39.90	10	43,190	0.02%
2020/05/26	2	40.10	3	40.22	40.00	-1	43,422	0.00%
2020/05/25	5	38.93	4	38.91	39.40	1	43,314	0.00%
2020/05/22	4	39.25	2	39.65	39.15	2	43,210	0.00%
2020/05/21	51	40.65	22	40.51	40.75	29	42,963	0.07%
2020/05/20	26	39.76	36	39.79	39.60	-10	42,730	-0.02%
2020/05/19	54	37.81	29	38.73	39.10	25	42,249	0.06%
2020/05/18	63	39.90	17.1	39.71	39.55	45.9	40,794	0.11%
2020/05/15	21	43.53	18	42.94	43.90	3	39,772	0.01%
2020/05/14	23	44.12	23.8	43.36	42.80	-0.8	39,458	0.00%
2020/05/13	24	44.83	5	45.01	44.70	19	39,414	0.05%
2020/05/12	5	45.13	6	45.13	45.00	-1	39,518	0.00%
2020/05/11	11	45.70	3	45.87	44.95	8	40,066	0.02%
2020/05/08	11.6	44.98	16.5	44.91	44.70	-4.9	39,944	-0.01%
2020/05/07	17	44.16	30.5	44.30	44.30	-13.5	39,895	-0.03%
2020/05/06	20	43.00	15	42.92	43.05	5	39,295	0.01%
2020/05/05	39	43.47	63	42.79	42.50	-24	39,282	-0.06%
2020/05/04	32	41.84	25	42.86	43.00	7	39,354	0.02%
2020/04/30	50.8	42.89	14	42.69	42.85	36.8	39,758	0.09%
2020/04/29	19.6	41.45	82	41.42	42.00	-62.4	39,510	-0.16%
2020/04/28	18.6	39.32	84	39.28	39.45	-65.4	38,831	-0.17%
2020/04/27	7	38.12	30	38.11	38.30	-23	38,629	-0.06%
2020/04/24	4	37.46	1	37.60	37.45	3	38,706	0.01%
2020/04/23	25	37.78	3	38.02	37.60	22	38,911	0.06%
2020/04/22	12	36.18	9	36.85	37.45	3	39,313	0.01%
2020/04/21	24	37.00	5	37.48	36.65	19	39,455	0.05%
2020/04/20	5	38.09	2	38.00	38.10	3	40,149	0.01%
2020/04/17	57	39.14	5	38.52	38.10	52	40,384	0.13%
2020/04/16	7.9	38.23	38	38.57	38.10	-30.1	40,082	-0.08%
2020/04/15	59	38.36	61	39.26	37.40	-2	39,668	-0.01%
2020/04/14	29	38.02	52	37.75	38.15	-23	38,970	-0.06%
2020/04/13	56	36.17	49	35.86	35.55	7	38,277	0.02%
2020/04/10	3	34.65	3	34.62	35.00	0	37,686	0.00%
2020/04/09	28	34.62	35	34.83	34.70	-7	37,724	-0.02%
2020/04/08	28	33.65	17	33.87	34.00	11	37,357	0.03%
2020/04/07	25	32.82	30	32.48	33.15	-5	36,620	-0.01%
2020/04/06	23	31.12	8	31.51	31.35	15	35,705	0.04%
2020/04/01	12	31.77	0	0.00	31.70	12	35,234	0.03%
2020/03/31	57	32.48	40	32.25	32.00	17	35,038	0.05%
2020/03/30	45	30.57	1	29.70	30.90	44	34,207	0.13%
2020/03/27	6	31.39	14	30.65	30.25	-8	34,448	-0.02%
2020/03/26	6	30.65	15	30.62	31.00	-9	34,488	-0.03%
2020/03/25	52	31.03	68	30.67	31.10	-16	34,099	-0.05%
2020/03/24	23	28.65	10	28.78	28.60	13	33,725	0.04%
2020/03/23	33	26.46	3	27.05	27.05	30	33,364	0.09%
2020/03/20	0	0.00	2	26.48	27.05	-2	33,143	-0.01%
2020/03/19	3	24.72	45	25.98	24.60	-42	33,038	-0.13%
2020/03/18	5	26.96	14	26.71	26.20	-9	32,226	-0.03%
2020/03/17	54	27.63	51	27.25	26.50	3	31,953	0.01%
2020/03/16	59	30.49	49	29.41	28.40	10	31,401	0.03%
2020/03/13	34	30.77	5	30.67	31.45	29	31,149	0.09%
2020/03/12	15	33.97	5	33.70	33.70	10	30,591	0.03%
2020/03/11	7	38.14	6	39.27	37.40	1	29,728	0.00%
2020/03/10	21	38.52	15	38.54	38.95	6	29,350	0.02%
2020/03/09	21	39.80	11	39.92	39.50	10	28,782	0.03%
2020/03/06	3	41.70	16	41.58	41.60	-13	28,629	-0.05%
2020/03/05	19	42.31	13	42.91	41.90	6	29,206	0.02%
2020/03/04	5	41.50	13	41.57	41.40	-8	28,573	-0.03%
2020/03/03	5.8	41.31	86	41.94	41.45	-80.2	28,765	-0.28%
2020/03/02	11	38.83	18	38.97	39.25	-7	28,375	-0.02%
2020/02/27	11	39.87	4	40.78	40.00	7	28,339	0.02%
2020/02/26	18	42.04	0	0.00	41.25	18	28,229	0.06%
2020/02/25	0	0.00	6	41.97	41.75	-6	28,242	-0.02%
2020/02/24	12	42.19	2	41.20	42.45	10	28,228	0.04%
2020/02/21	7	41.93	8	42.11	41.70	-1	28,350	0.00%
2020/02/20	2	42.35	3	42.47	42.00	-1	28,511	0.00%
2020/02/19	5	42.00	17	41.91	41.75	-12	28,704	-0.04%
2020/02/18	1	41.05	9	41.09	41.10	-8	29,215	-0.03%
2020/02/17	6	41.28	17	41.16	41.35	-11	29,396	-0.04%
2020/02/14	8	41.81	6	41.73	41.50	2	29,899	0.01%
2020/02/13	3	42.20	10	42.40	42.05	-7	30,681	-0.02%
2020/02/12	25	42.61	27	42.36	42.85	-2	31,059	-0.01%
2020/02/11	13	40.00	55	40.07	40.30	-42	30,346	-0.14%
2020/02/10	31	38.04	25	39.18	39.85	6	30,380	0.02%
2020/02/07	28	39.54	36	39.36	38.90	-8	30,561	-0.03%
2020/02/06	48	40.10	3	39.97	40.20	45	30,529	0.15%
2020/02/05	30	39.85	16	39.76	39.15	14	30,330	0.05%
2020/02/04	5	38.40	6	38.38	40.25	-1	29,924	0.00%
2020/02/03	18	36.99	7	36.79	36.75	11	29,326	0.04%
2020/01/31	32	38.08	54	38.18	38.65	-22	29,221	-0.08%
2020/01/30	9	40.44	0	0.00	40.35	9	28,739	0.03%
2020/01/20	28	44.29	9	44.37	44.80	19	28,516	0.07%
2020/01/17	30	44.04	32	43.60	43.25	-2	28,408	-0.01%
2020/01/16	32	43.95	42	43.95	43.60	-10	28,750	-0.03%
2020/01/15	20	45.05	7	44.93	44.75	13	28,458	0.05%
2020/01/14	71.8	45.22	106	45.28	45.40	-34.2	29,106	-0.12%	大賣/
2020/01/13	37	43.61	34	43.48	43.90	3	28,019	0.01%
2020/01/10	26	41.81	6	41.88	42.40	20	27,883	0.07%
2020/01/09	7	41.01	9	41.21	41.05	-2	28,095	-0.01%
2020/01/08	5	40.50	6	40.69	40.45	-1	28,732	0.00%
2020/01/07	11	41.55	28	41.49	41.30	-17	29,020	-0.06%
2020/01/06	15	41.35	58	41.45	41.35	-43	29,488	-0.15%
2020/01/03	24	43.00	16	43.23	42.50	8	29,657	0.03%
2020/01/02	44	43.15	27	43.43	43.60	17	29,556	0.06%
2019/12/31	6	41.93	3	42.00	42.00	3	29,407	0.01%
2019/12/30	10	41.65	1	41.75	41.80	9	29,720	0.03%
2019/12/27	5	41.60	8	41.61	41.65	-3	29,875	-0.01%
2019/12/26	6	41.18	5	41.15	41.10	1	30,009	0.00%
2019/12/25	31	41.59	16	41.41	41.50	15	30,110	0.05%
2019/12/24	24	41.52	19	41.69	42.25	5	30,221	0.02%
2019/12/23	43	41.67	49	42.36	41.50	-6	29,838	-0.02%
2019/12/20	2	43.53	0	0.00	44.10	2	29,535	0.01%
2019/12/19	7	43.98	19	44.29	43.90	-12	29,698	-0.04%
2019/12/18	1	44.95	1	45.15	44.80	0	29,918	0.00%
2019/12/17	18	45.87	15	45.89	45.75	3	30,235	0.01%
2019/12/16	4.3	44.81	13	45.30	45.40	-8.7	30,282	-0.03%
2019/12/13	2	44.53	7	44.24	44.30	-5	30,577	-0.02%
2019/12/12	8	44.72	6	44.83	44.75	2	30,970	0.01%
2019/12/11	1	44.20	0	0.00	43.90	1	31,881	0.00%
2019/12/10	17	43.59	2	43.73	44.00	15	32,413	0.05%
2019/12/09	5	44.81	7	44.99	44.35	-2	32,396	-0.01%
2019/12/06	5	45.03	11	45.14	44.75	-6	33,039	-0.02%
2019/12/05	2	44.90	3	44.68	44.60	-1	33,533	0.00%
2019/12/04	5	44.42	2	44.40	44.20	3	34,215	0.01%
2019/12/03	22	44.57	5	44.23	44.80	17	36,255	0.05%
2019/12/02	30	44.35	11	44.15	44.15	19	36,548	0.05%
2019/11/29	15	46.29	2	46.55	46.15	13	37,032	0.04%
2019/11/28	8	47.78	2	47.00	47.00	6	36,977	0.02%
2019/11/27	4	46.83	12	47.11	47.00	-8	36,689	-0.02%
2019/11/26	17	46.74	8	46.81	46.35	9	36,692	0.02%
2019/11/25	6	46.63	2.2	46.45	46.35	3.8	36,504	0.01%
2019/11/22	35	47.21	28.3	47.76	47.00	6.7	36,500	0.02%
2019/11/21	8	48.01	1	47.80	48.00	7	36,640	0.02%
2019/11/20	12	48.04	16	48.33	48.80	-4	37,003	-0.01%
2019/11/19	10.3	49.10	13	49.13	48.55	-2.7	37,762	-0.01%
2019/11/18	3	49.65	4.5	49.74	49.65	-1.5	37,745	0.00%
2019/11/15	23	49.46	46	49.10	48.50	-23	37,910	-0.06%
2019/11/14	7	48.28	8	48.37	48.10	-1	37,402	0.00%
2019/11/13	12	48.54	2	48.53	48.30	10	37,744	0.03%
2019/11/12	10.5	48.41	36.6	48.73	50.00	-26.1	38,117	-0.07%
2019/11/11	47.3	47.62	39	47.73	47.10	8.3	38,339	0.02%
2019/11/08	4	46.03	4	46.20	46.00	0	37,832	0.00%
2019/11/07	7	44.86	9	44.98	45.90	-2	38,154	-0.01%
2019/11/06	21	45.46	5	45.68	45.20	16	38,583	0.04%
2019/11/05	8	47.78	53	47.99	47.50	-45	38,615	-0.12%
2019/11/04	59	47.94	7	47.94	47.40	52	39,116	0.13%
2019/11/01	3	47.05	0	0.00	47.20	3	39,316	0.01%
2019/10/31	1	48.10	1	47.90	47.15	0	40,213	0.00%
2019/10/30	4	47.48	11	48.00	48.25	-7	40,268	-0.02%
2019/10/29	19	47.44	14	47.40	46.90	5	40,202	0.01%
2019/10/28	6	47.77	3	47.93	47.50	3	40,359	0.01%
2019/10/25	15	48.28	23	47.67	48.20	-8	40,460	-0.02%
2019/10/24	82	48.56	71	48.25	48.15	11	40,493	0.03%
2019/10/23	4	47.88	4	48.16	48.25	0	40,302	0.00%
2019/10/22	37	47.90	43	47.73	48.25	-6	40,503	-0.01%
2019/10/21	16	46.13	6	46.00	45.85	10	40,114	0.02%
2019/10/18	3	46.40	9	46.52	46.20	-6	40,718	-0.01%
2019/10/17	36	47.37	23	47.10	47.00	13	42,029	0.03%
2019/10/16	36	47.53	47	47.41	47.80	-11	43,605	-0.03%
2019/10/15	5	46.45	12	46.15	46.55	-7	43,671	-0.02%
2019/10/14	0	0.00	4.1	45.84	46.35	-4.1	43,508	-0.01%
2019/10/09	8	44.04	6	43.96	43.10	2	43,186	0.00%
2019/10/08	3	46.07	2	45.95	45.60	1	43,288	0.00%
2019/10/07	28	45.75	6	46.33	46.40	22	43,819	0.05%
2019/10/04	10	45.50	1	45.85	45.30	9	44,048	0.02%
2019/10/03	13	44.89	3	44.40	45.15	10	44,257	0.02%
2019/10/02	14	44.36	14	44.03	44.80	0	44,342	0.00%
2019/10/01	27	43.79	28	43.95	44.20	-1	44,433	0.00%
2019/09/27	9	43.76	10	45.02	43.65	-1	44,569	0.00%
2019/09/26	4	45.18	2	45.68	45.20	2	44,804	0.00%
2019/09/25	17	45.44	9	45.52	45.50	8	45,212	0.02%
2019/09/24	2	47.38	12	47.29	46.65	-10	45,998	-0.02%
2019/09/23	27	47.81	44	47.82	47.65	-17	46,264	-0.04%
2019/09/20	17	46.24	13	45.67	46.50	4	46,602	0.01%
2019/09/19	0	0.00	10.1	46.40	46.50	-10.1	46,573	-0.02%
2019/09/18	30	46.50	33	46.57	46.30	-3	46,481	-0.01%
2019/09/17	42	46.50	62	46.69	46.10	-20	46,224	-0.04%
2019/09/16	97	45.79	85.3	46.07	46.80	11.7	46,336	0.03%
2019/09/12	13	44.39	31	44.65	44.95	-18	46,632	-0.04%
2019/09/11	18	43.38	7	43.50	43.25	11	47,238	0.02%
2019/09/10	8.1	43.46	12	43.45	43.05	-3.9	47,453	-0.01%
2019/09/09	26.3	43.79	22	44.57	44.80	4.3	47,335	0.01%
2019/09/06	39	44.15	20	44.10	43.85	19	47,198	0.04%
2019/09/05	61	43.78	125	43.94	44.65	-64	46,991	-0.14%	大賣/
2019/09/04	5	40.60	11	41.05	41.25	-6	45,506	-0.01%
2019/09/03	73	41.63	93	40.74	39.80	-20	46,523	-0.04%
2019/09/02	1	39.75	6	39.95	40.00	-5	46,195	-0.01%
2019/08/30	0	0.00	6	39.33	39.05	-6	46,240	-0.01%
2019/08/29	6	39.14	4	39.13	39.05	2	46,775	0.00%
2019/08/28	9	38.54	5	38.80	38.85	4	46,957	0.01%
2019/08/27	27	39.04	14	38.89	38.55	13	47,307	0.03%
2019/08/26	28	38.99	4	39.24	38.80	24	47,564	0.05%
2019/08/23	34	40.73	7	40.55	40.65	27	47,781	0.06%
2019/08/22	58	41.00	44.5	41.14	41.10	13.5	47,682	0.03%
2019/08/21	6	39.92	8	39.91	39.55	-2	46,899	0.00%
2019/08/20	12	39.93	27	40.22	39.90	-15	47,010	-0.03%
2019/08/19	14	39.55	6.5	39.59	39.70	7.5	47,277	0.02%
2019/08/16	16	39.61	4	40.53	39.25	12	48,111	0.02%
2019/08/15	50	39.79	63	39.53	39.85	-13	48,224	-0.03%
2019/08/14	26	39.26	32	39.32	39.00	-6	47,799	-0.01%
2019/08/13	20	37.48	9	37.49	37.10	11	47,419	0.02%
2019/08/12	10	38.25	8	38.09	38.05	2	48,458	0.00%
2019/08/08	19	37.59	54	37.74	38.15	-35	49,224	-0.07%
2019/08/07	45	36.72	34	36.61	36.35	11	49,545	0.02%
2019/08/06	33	34.93	23	35.02	35.75	10	49,334	0.02%
2019/08/05	16	36.65	8	37.01	35.90	8	49,294	0.02%
2019/08/02	22	35.70	13	35.89	36.65	9	49,868	0.02%
2019/08/01	16	37.43	5	37.64	37.25	11	49,421	0.02%
2019/07/31	21	38.22	22	37.88	38.00	-1	49,781	0.00%
2019/07/30	18.1	39.40	6	38.93	38.70	12.1	49,785	0.02%
2019/07/29	28	40.74	22	40.61	40.20	6	50,021	0.01%
2019/07/26	19	41.00	10	41.13	41.15	9	50,057	0.02%
2019/07/25	17	40.79	24	40.63	40.60	-7	50,000	-0.01%
2019/07/24	38.3	40.74	33	40.55	39.50	5.3	50,101	0.01%
2019/07/23	80.5	41.18	75	40.56	40.20	5.5	50,660	0.01%
2019/07/22	93	40.93	100.3	41.23	41.75	-7.3	50,543	-0.01%
2019/07/19	114	41.21	94.3	40.68	40.60	19.7	50,467	0.04%	大買/
2019/07/18	42	40.06	87	39.71	39.50	-45	49,616	-0.09%
2019/07/17	69	37.57	67	37.43	37.15	2	48,002	0.00%
2019/07/16	9	37.29	16	37.26	36.85	-7	47,536	-0.01%
2019/07/15	31	36.94	64	36.65	37.20	-33	48,060	-0.07%
2019/07/12	17.5	37.27	15	37.18	36.70	2.5	48,068	0.01%
2019/07/11	19	36.90	66	37.06	37.50	-47	47,836	-0.10%
2019/07/10	9	36.02	3	36.33	35.80	6	47,672	0.01%
2019/07/09	73	35.96	43	35.71	35.30	30	47,496	0.06%
2019/07/08	18	37.05	6	37.10	37.15	12	47,678	0.03%
2019/07/05	13	37.46	13	37.34	37.45	0	48,388	0.00%
2019/07/04	29	37.35	17.2	37.04	37.30	11.8	49,413	0.02%
2019/07/03	47.3	37.52	16	37.59	37.20	31.3	50,337	0.06%
2019/07/02	1	39.00	25	38.40	38.50	-24	51,725	-0.05%
2019/07/01	39	38.11	44	38.58	38.75	-5	52,740	-0.01%
2019/06/28	8.6	35.83	10	35.45	35.25	-1.4	52,305	0.00%
2019/06/27	16.4	35.22	32	35.43	35.50	-15.6	53,133	-0.03%
2019/06/26	3	34.30	1.2	34.27	34.50	1.8	53,161	0.00%
2019/06/25	28	34.04	8	34.11	34.00	20	53,193	0.04%
2019/06/24	13	34.41	12	34.18	34.60	1	53,604	0.00%
2019/06/21	25	34.76	30	35.16	34.55	-5	54,627	-0.01%
2019/06/20	88	35.33	78.2	35.25	35.40	9.8	54,301	0.02%
2019/06/19	28	34.08	53.3	34.15	34.75	-25.3	53,334	-0.05%
2019/06/18	5	31.41	6	31.48	31.60	-1	52,857	0.00%
2019/06/17	20	32.08	24	32.06	32.00	-4	53,956	-0.01%
2019/06/14	34	32.31	18	32.54	31.80	16	54,160	0.03%
2019/06/13	17	32.97	15	33.01	32.60	2	54,797	0.00%
2019/06/12	68	33.19	64	33.10	32.95	4	54,846	0.01%
2019/06/11	119	32.69	140	32.46	33.50	-21	54,597	-0.04%	大買/大賣/
2019/06/10	47	30.08	80	30.01	31.00	-33	53,189	-0.06%
2019/06/06	10	28.60	22	28.62	28.65	-12	52,550	-0.02%
2019/06/05	28	29.84	36	30.04	28.70	-8	52,461	-0.02%
2019/06/04	26	29.42	9	29.18	29.45	17	52,060	0.03%
2019/06/03	39	29.17	7	28.95	28.70	32	52,433	0.06%
2019/05/31	12	29.25	22	28.83	29.95	-10	52,430	-0.02%
2019/05/30	55	28.80	41	28.57	28.60	14	52,743	0.03%
2019/05/29	29	28.15	12	27.70	28.65	17	52,975	0.03%
2019/05/28	16	28.40	15	28.50	28.00	1	52,718	0.00%
2019/05/27	53	28.22	44	28.27	28.15	9	52,957	0.02%
2019/05/24	14	28.48	12	28.48	28.00	2	52,971	0.00%
2019/05/23	22	28.63	18	28.55	28.30	4	52,209	0.01%
2019/05/22	16	31.63	13	31.41	30.45	3	51,339	0.01%
2019/05/21	121	30.91	119	30.65	31.15	2	50,851	0.00%	大買/大賣/
2019/05/20	66	30.59	81	31.28	30.45	-15	50,485	-0.03%
2019/05/17	102.5	32.72	114	33.69	31.60	-11.5	49,911	-0.02%	大買/大賣/
2019/05/16	84	35.65	73	35.78	34.70	11	48,884	0.02%
2019/05/15	171	36.63	134.6	36.47	37.50	36.4	48,004	0.08%	大買/大賣/
2019/05/14	79	35.29	63	35.11	35.00	16	47,407	0.03%
2019/05/13	23	35.15	51	35.56	35.80	-28	47,291	-0.06%
2019/05/10	111	35.08	123	34.67	34.40	-12	47,036	-0.03%	大買/大賣/
2019/05/09	98	34.36	73	34.43	33.80	25	46,479	0.05%
2019/05/08	68	35.01	63	35.49	35.60	5	46,563	0.01%
2019/05/07	18	34.32	23	34.59	34.55	-5	46,466	-0.01%
2019/05/06	79	33.02	81	32.59	33.05	-2	46,278	0.00%
2019/05/03	2	34.90	0	0.00	34.80	2	46,117	0.00%
2019/05/02	23	34.45	22	34.26	34.40	1	46,079	0.00%
2019/04/30	80	34.06	91	33.82	34.45	-11	46,322	-0.02%
2019/04/29	29	32.90	30	33.70	32.50	-1	45,976	0.00%
2019/04/26	79	36.77	57	36.09	36.05	22	45,347	0.05%
2019/04/25	10	37.55	11	37.71	37.95	-1	44,961	0.00%
2019/04/24	50	37.95	78	37.35	37.95	-28	44,559	-0.06%
2019/04/23	9	36.59	7	36.59	36.25	2	44,060	0.00%
2019/04/22	28	37.94	20	38.06	37.60	8	44,178	0.02%
2019/04/19	22	37.69	17	38.01	37.60	5	44,972	0.01%
2019/04/18	9	37.97	2	38.08	37.00	7	44,786	0.02%
2019/04/17	6	37.62	4.3	38.04	37.55	1.7	46,337	0.00%
2019/04/16	27	38.44	43	38.05	37.25	-16	46,299	-0.03%
2019/04/15	11	36.96	6	37.03	37.10	5	46,543	0.01%
2019/04/12	10	36.56	11	37.28	36.70	-1	47,031	0.00%
2019/04/11	23	36.44	10	36.95	36.25	13	47,585	0.03%
2019/04/10	46.3	36.53	69	36.84	36.00	-22.7	47,233	-0.05%
2019/04/09	74	36.86	52	37.42	36.35	22	46,493	0.05%
2019/04/08	66	38.17	42	38.42	39.25	24	46,201	0.05%
2019/04/03	27	34.31	48	34.86	36.05	-21	44,730	-0.05%
2019/04/02	9	32.72	9	32.84	32.95	0	43,720	0.00%
2019/04/01	14	31.59	49	31.16	32.30	-35	43,301	-0.08%
2019/03/29	43	29.53	34	29.71	29.60	9	41,989	0.02%
2019/03/28	24	29.50	24	29.70	29.90	0	41,685	0.00%
2019/03/27	6	29.51	36	29.33	29.65	-30	42,032	-0.07%
2019/03/26	68	29.89	39	30.11	28.80	29	42,145	0.07%
2019/03/25	2	29.78	12	30.18	30.30	-10	41,759	-0.02%
2019/03/22	24	29.90	30	30.01	29.85	-6	42,580	-0.01%
2019/03/21	29	29.95	24	29.98	30.15	5	43,142	0.01%
2019/03/20	19	29.05	65	28.89	29.20	-46	43,479	-0.11%
2019/03/19	63	28.40	17	28.17	27.80	46	43,091	0.11%
2019/03/18	6	27.07	107	27.59	28.45	-101	43,621	-0.23%	大賣/鉅額交易
2019/03/15	42	26.07	21	25.95	25.90	21	44,889	0.05%
2019/03/14	1	25.45	58	25.47	25.45	-57	45,411	-0.13%
2019/03/13	4	24.95	0.2	24.90	24.90	3.8	45,916	0.01%
2019/03/11	13	24.61	3	24.50	24.40	10	46,637	0.02%
2019/03/08	17	24.73	8	24.74	24.90	9	47,477	0.02%
2019/03/07	114	25.25	58	25.18	25.25	56	48,383	0.12%	大買/
2019/03/06	11	24.61	26	24.92	24.65	-15	48,546	-0.03%
2019/03/05	28	24.99	25	24.68	24.60	3	48,447	0.01%
2019/03/04	146	25.40	21	25.14	26.25	125	48,144	0.26%	大買/鉅額交易
2019/02/27	2	24.40	0	0.00	24.10	2	47,438	0.00%
2019/02/26	7	24.71	17	24.78	24.25	-10	47,534	-0.02%
2019/02/25	11	23.42	86	23.85	24.55	-75	47,565	-0.16%
2019/02/22	47	23.38	31	23.39	23.15	16	47,565	0.03%
2019/02/21	2	23.40	1	23.40	23.45	1	47,940	0.00%
2019/02/20	12	23.66	2	23.93	23.45	10	48,306	0.02%
2019/02/19	6	23.88	6	23.94	23.90	0	49,978	0.00%
2019/02/18	4	24.53	55	24.67	23.70	-51	51,142	-0.10%
2019/02/15	1	24.10	12	24.07	24.20	-11	51,091	-0.02%
2019/02/14	8	24.36	10	24.32	24.20	-2	51,262	0.00%
2019/02/13	4	23.93	23	24.00	24.10	-19	51,254	-0.04%
2019/02/12	24	23.59	41	23.69	23.50	-17	50,880	-0.03%
2019/02/11	2	23.05	49	23.10	23.25	-47	50,453	-0.09%
2019/01/30	30	22.77	35	22.93	22.50	-5	50,157	-0.01%
2019/01/29	0	0.00	37	22.74	22.85	-37	49,844	-0.07%
2019/01/28	0	0.00	11	22.25	22.35	-11	49,256	-0.02%
2019/01/25	0	0.00	2	21.85	21.70	-2	48,865	0.00%
2019/01/24	2	21.68	8	21.63	21.60	-6	48,687	-0.01%
2019/01/23	7	21.04	2	21.38	21.15	5	48,309	0.01%
2019/01/22	1	21.10	0	0.00	21.35	1	48,270	0.00%
2019/01/21	2	22.18	0.3	22.00	22.10	1.7	48,107	0.00%
2019/01/18	10	22.15	1	22.20	22.15	9	47,932	0.02%
2019/01/17	0	0.00	2	21.40	21.45	-2	47,527	0.00%
2019/01/16	7	21.37	10.5	21.36	21.55	-3.5	47,486	-0.01%
2019/01/15	8	21.19	4	21.30	21.10	4	47,224	0.01%
2019/01/14	62	20.69	66	20.84	21.05	-4	47,003	-0.01%
2019/01/11	7	21.35	12	21.21	21.20	-5	46,587	-0.01%
2019/01/10	1	21.85	4	21.95	22.10	-3	45,563	-0.01%
2019/01/09	68	22.52	9	22.39	22.05	59	45,111	0.13%
2019/01/08	0	0.00	7	24.31	24.45	-7	43,553	-0.02%
2019/01/07	12	24.69	8	24.51	24.10	4	43,384	0.01%
2019/01/04	13	24.18	2	24.30	23.90	11	42,886	0.03%
2019/01/03	46.5	23.60	65	23.96	24.20	-18.5	42,612	-0.04%
2019/01/02	25.3	22.94	40	23.06	23.10	-14.7	42,096	-0.03%
2018/12/28	17	22.48	6	22.38	22.30	11	41,712	0.03%
2018/12/27	14	22.44	25	22.76	23.20	-11	41,775	-0.03%
2018/12/26	39	21.70	58	21.72	21.20	-19	40,818	-0.05%
2018/12/25	7	22.18	6	22.57	22.05	1	40,503	0.00%
2018/12/24	11	23.17	8	23.21	23.45	3	40,305	0.01%
2018/12/22	5	22.61	2	22.95	22.60	3	40,166	0.01%
2018/12/21	15	22.88	4	22.88	22.90	11	40,995	0.03%
2018/12/20	4	22.60	3	22.75	22.95	1	40,686	0.00%
2018/12/19	17	22.95	7	23.37	22.25	10	40,167	0.02%
2018/12/18	11	22.50	14	22.70	23.10	-3	40,020	-0.01%
2018/12/17	14	22.68	20	22.74	22.45	-6	39,933	-0.02%
2018/12/14	14	22.73	7	23.26	22.60	7	39,015	0.02%
2018/12/13	20.2	23.25	15	23.15	22.95	5.2	38,567	0.01%
2018/12/12	52	24.26	38	24.35	24.20	14	38,480	0.04%
2018/12/11	72	24.93	68	24.67	24.65	4	39,611	0.01%
2018/12/10	32	23.97	221	24.79	24.45	-189	39,067	-0.48%	大賣/鉅額交易
2018/12/07	11	23.13	33	22.92	23.35	-22	37,090	-0.06%
2018/12/06	13	21.82	8	22.69	21.25	5	36,201	0.01%
2018/12/05	0	0.00	2	22.63	22.90	-2	35,368	-0.01%
2018/12/04	2	22.80	5	22.79	22.55	-3	35,143	-0.01%
2018/12/03	47	22.62	3	22.58	22.75	44	34,558	0.13%
2018/11/30	13	21.50	39.6	21.53	21.15	-26.6	33,688	-0.08%
2018/11/29	15	20.41	20	20.22	20.00	-5	32,619	-0.02%
2018/11/28	13	19.88	8	19.93	19.95	5	32,253	0.02%
2018/11/27	33	19.67	19	19.60	20.00	14	32,012	0.04%
2018/11/26	7	18.98	0	0.00	18.75	7	31,484	0.02%
2018/11/23	5	18.64	7	18.69	18.70	-2	31,339	-0.01%
2018/11/22	13	18.97	130	18.80	18.65	-117	31,097	-0.38%	大賣/鉅額交易
2018/11/21	9	19.99	3	20.00	20.05	6	30,694	0.02%
2018/11/20	1	19.70	4	19.98	19.95	-3	30,241	-0.01%
2018/11/19	13.3	19.87	5	19.76	19.80	8.3	30,093	0.03%
2018/11/16	5	19.54	23	19.60	19.65	-18	30,298	-0.06%
2018/11/15	3	17.70	35	18.05	18.70	-32	28,350	-0.11%
2018/11/14	3	16.80	10	17.02	17.00	-7	26,927	-0.03%
2018/11/13	5	16.30	5	16.54	16.85	0	26,700	0.00%
2018/11/12	6	16.73	5	16.69	16.70	1	26,521	0.00%
2018/11/09	0	0.00	4	16.11	16.15	-4	26,558	-0.02%
2018/11/08	6	16.03	1	16.25	15.80	5	26,801	0.02%
2018/11/07	2	16.05	7	15.86	16.10	-5	27,035	-0.02%
2018/11/06	4	15.46	1	16.24	15.45	3	27,593	0.01%
2018/11/05	2	15.80	1	16.00	16.00	1	27,724	0.00%
2018/11/02	1	15.60	0	0.00	15.60	1	28,102	0.00%
2018/11/01	0	0.00	2	15.45	15.60	-2	27,894	-0.01%
2018/10/31	1	15.15	4	15.10	15.05	-3	27,747	-0.01%
2018/10/30	22	14.36	22	14.43	14.65	0	27,564	0.00%
2018/10/29	12	15.06	11	14.85	14.60	1	27,263	0.00%
2018/10/26	3	15.92	1	15.95	15.90	2	26,957	0.01%
2018/10/25	1	16.00	0	0.00	16.00	1	26,810	0.00%
2018/10/24	1	16.45	11	16.55	16.45	-10	26,656	-0.04%
2018/10/23	5	16.15	0	0.00	16.00	5	26,467	0.02%
2018/10/22	1	16.05	2	16.20	16.35	-1	26,571	0.00%
2018/10/19	23	16.05	22	16.04	16.20	1	26,532	0.00%
2018/10/18	3	16.45	3	16.42	16.60	0	26,337	0.00%
2018/10/17	0	0.00	16	16.26	16.05	-16	26,163	-0.06%
2018/10/16	20	15.89	6	15.90	15.85	14	25,958	0.05%
2018/10/15	0	0.00	1	16.30	16.30	-1	25,623	0.00%
2018/10/12	17	16.14	31	16.35	16.45	-14	25,490	-0.05%
2018/10/11	3	15.93	14	15.80	15.80	-11	25,153	-0.04%
2018/10/09	79	18.27	40	17.95	17.55	39	24,461	0.16%
2018/10/08	16	18.98	24	19.11	19.20	-8	23,636	-0.03%
2018/10/05	24	18.68	20	18.68	18.65	4	23,400	0.02%
2018/10/04	2	19.18	1	19.15	19.15	1	22,736	0.00%
2018/10/03	6	19.63	4	19.79	19.50	2	22,549	0.01%
2018/10/02	11	19.69	13	19.58	19.55	-2	22,337	-0.01%
2018/10/01	16	20.12	2	20.08	20.15	14	21,979	0.06%
2018/09/28	20	20.42	22	20.32	20.05	-2	21,947	-0.01%
2018/09/27	4	19.79	2	20.20	19.55	2	21,033	0.01%
2018/09/26	0	0.00	18	20.01	20.00	-18	20,762	-0.09%
2018/09/25	18	19.81	14.9	19.99	20.30	3.1	20,528	0.02%
2018/09/21	8	18.97	8	19.11	19.10	0	19,851	0.00%
2018/09/20	0	0.00	9	19.97	19.75	-9	18,981	-0.05%
2018/09/19	20	20.12	20	20.24	19.70	0	18,655	0.00%
2018/09/18	11	19.65	123	19.80	19.85	-112	18,040	-0.62%	大賣/鉅額交易
2018/09/17	35	20.08	63	19.93	20.05	-28	17,160	-0.16%
2018/09/14	1	18.60	19	18.68	19.00	-18	14,851	-0.12%
2018/09/13	96	18.44	32	18.32	18.15	64	14,092	0.45%
2018/09/12	3	17.90	17.1	18.01	18.15	-14.1	13,716	-0.10%
2018/09/11	0	0.00	3	17.40	17.70	-3	13,564	-0.02%
2018/09/10	35	16.97	41	17.00	16.90	-6	13,926	-0.04%
2018/09/07	50	17.69	1	17.65	17.60	49	15,843	0.31%
2018/09/06	4	18.13	12	18.32	18.00	-8	16,187	-0.05%
2018/09/05	6	18.22	9	18.32	18.20	-3	16,433	-0.02%
2018/09/04	14	18.26	291	18.11	18.10	-277	16,252	-1.70%	大賣/鉅額交易
2018/09/03	16	17.84	16	17.76	17.75	0	15,655	0.00%
2018/08/31	7	17.64	5	17.60	17.60	2	15,537	0.01%
2018/08/30	0	0.00	5	17.85	17.80	-5	15,546	-0.03%
2018/08/28	36.7	18.21	52	18.16	18.00	-15.3	15,641	-0.10%
2018/08/27	3	18.07	0	0.00	17.95	3	15,741	0.02%
2018/08/24	5	17.96	7	17.88	18.00	-2	15,638	-0.01%
2018/08/23	21	17.78	32	17.94	18.20	-11	15,332	-0.07%
2018/08/22	3	17.10	10	17.05	17.20	-7	14,617	-0.05%
2018/08/21	5	17.07	0	0.00	17.15	5	14,688	0.03%
2018/08/20	13	17.19	2	17.35	17.00	11	14,688	0.07%
2018/08/17	1.1	17.65	10	17.79	17.60	-8.9	14,521	-0.06%
2018/08/16	1	17.35	6	17.75	17.85	-5	14,172	-0.04%
2018/08/15	0	0.00	0	17.30	17.25	0	13,676	0.00%
2018/08/14	10	17.35	12	17.39	17.40	-2	13,305	-0.02%
2018/08/13	0	0.00	4	17.25	17.10	-4	13,070	-0.03%
2018/08/10	108	16.71	108	16.84	16.65	0	12,408	0.00%	大買/大賣/
2018/08/09	3	16.80	17	16.75	17.00	-14	12,170	-0.12%
2018/08/02	1	15.95	42	15.95	15.95	-41	12,278	-0.33%
2018/08/01	1	16.30	1	16.35	16.35	0	12,262	0.00%
2018/07/31	1	16.25	2	16.40	16.25	-1	12,376	-0.01%
2018/07/30	1	16.30	3	16.35	16.40	-2	12,401	-0.02%
2018/07/27	6	16.63	1	16.50	16.70	5	12,434	0.04%
2018/07/26	3	16.52	1	16.55	16.35	2	12,468	0.02%
2018/07/25	0	0.00	1	16.60	16.55	-1	12,586	-0.01%
2018/07/24	0	0.00	50	16.50	16.50	-50	12,665	-0.39%
2018/07/23	5	16.32	3	16.35	16.40	2	12,732	0.02%
2018/07/20	0	0.00	28	16.46	16.40	-28	12,842	-0.22%
2018/07/19	1	16.45	2	16.60	16.45	-1	13,167	-0.01%
2018/07/18	0	0.00	1	16.35	16.35	-1	13,360	-0.01%
2018/07/17	0	0.00	6	16.13	16.10	-6	13,385	-0.04%
2018/07/16	6	16.24	3	16.25	16.20	3	13,548	0.02%
2018/07/13	2	16.13	4	16.18	16.20	-2	13,757	-0.01%
2018/07/12	30	16.05	0	0.00	16.10	30	13,823	0.22%
2018/07/11	1	15.70	0	0.00	15.90	1	13,831	0.01%
2018/07/10	50	15.94	1	16.05	15.95	49	13,873	0.35%
2018/07/09	0	0.00	3	15.53	15.50	-3	13,935	-0.02%
2018/07/06	24	15.54	1	16.20	15.40	23	14,054	0.16%
2018/07/05	5	16.02	8	16.03	16.15	-3	13,880	-0.02%
2018/07/04	61	15.81	41	15.82	15.85	20	13,881	0.14%
2018/07/03	23	15.92	21	16.00	15.80	2	13,830	0.01%
2018/07/02	2	16.23	1	16.40	16.20	1	13,791	0.01%
2018/06/29	0	0.00	8	16.36	16.30	-8	13,797	-0.06%
2018/06/28	9	16.13	5	16.30	16.10	4	13,784	0.03%
2018/06/27	46	16.25	31	16.22	16.20	15	13,772	0.11%
2018/06/26	8	16.45	0	0.00	16.40	8	13,846	0.06%
2018/06/25	5	17.02	0	0.00	16.90	5	13,926	0.04%
2018/06/22	5	16.96	3	16.95	16.90	2	14,169	0.01%
2018/06/21	3	17.15	6	17.19	17.10	-3	14,225	-0.02%
2018/06/20	5	17.16	6	17.36	17.20	-1	14,345	-0.01%
2018/06/19	12	17.78	1	17.70	17.40	11	14,405	0.08%
2018/06/15	91	18.69	22	18.89	17.70	69	14,212	0.49%
2018/06/14	5	17.31	10	17.48	17.70	-5	12,301	-0.04%
2018/06/13	58	17.33	7	17.41	17.15	51	12,135	0.42%
2018/06/12	4	17.11	7	17.19	17.05	-3	11,916	-0.03%
2018/06/11	0	0.00	8	17.10	17.10	-8	12,169	-0.07%
2018/06/08	2	17.15	3.3	17.20	17.15	-1.3	12,277	-0.01%
2018/06/07	2	17.20	6	17.17	17.10	-4	12,593	-0.03%
2018/06/06	5	17.27	5	17.32	17.25	0	12,775	0.00%
2018/06/05	8	17.34	2	17.40	17.25	6	12,917	0.05%
2018/06/04	4	17.45	7	17.43	17.60	-3	13,377	-0.02%
2018/06/01	2	16.85	0	0.00	16.80	2	13,253	0.02%
2018/05/31	7	16.89	0	0.00	16.80	7	13,361	0.05%
2018/05/30	1	16.85	0	0.00	16.80	1	13,572	0.01%
2018/05/29	7	17.05	0	0.00	17.05	7	13,743	0.05%
2018/05/28	0	0.00	7	17.45	17.40	-7	14,087	-0.05%
2018/05/25	3	17.28	0	0.00	17.20	3	14,339	0.02%
2018/05/23	0	0.00	4	17.45	17.40	-4	15,030	-0.03%
2018/05/22	0	0.00	15	17.68	17.50	-15	15,826	-0.09%
2018/05/21	5	17.50	1	17.65	17.65	4	16,406	0.02%
2018/05/17	2	17.55	45	17.56	17.50	-43	17,382	-0.25%
2018/05/16	15	17.50	15	17.50	17.50	0	17,687	0.00%
2018/05/15	10	17.42	1	17.55	17.35	9	18,190	0.05%
2018/05/14	47	17.29	20	17.45	17.15	27	19,184	0.14%
2018/05/11	4	17.26	3	17.20	17.15	1	19,930	0.01%
2018/05/10	7	17.42	3	17.47	17.35	4	20,996	0.02%
2018/05/09	4	17.20	0	0.00	17.15	4	21,965	0.02%
2018/05/07	1	16.95	1	17.00	16.85	0	25,602	0.00%
2018/05/04	25	17.05	0	0.00	16.75	25	27,077	0.09%
2018/05/03	182	17.34	0	0.00	17.25	182	28,152	0.65%	大買/鉅額交易
2018/05/02	31	17.10	39	17.18	17.05	-8	29,687	-0.03%
2018/04/30	2	16.83	3	16.98	16.80	-1	29,843	0.00%
2018/04/27	4	16.44	4	16.71	16.50	0	30,038	0.00%
2018/04/26	2	16.68	0	0.00	16.60	2	30,253	0.01%
2018/04/25	9	16.58	10	16.57	16.80	-1	30,650	0.00%
2018/04/24	42	17.09	4	17.30	16.90	38	30,719	0.12%
2018/04/23	4	18.06	3	18.28	17.95	1	31,375	0.00%
2018/04/20	4	18.23	2	18.45	18.25	2	31,439	0.01%
2018/04/19	1	18.15	0	0.00	18.20	1	31,528	0.00%
2018/04/18	2	18.05	0	0.00	18.05	2	31,638	0.01%
2018/04/17	1	18.25	0	0.00	18.05	1	31,653	0.00%
2018/04/16	8	18.63	0	0.00	18.35	8	31,826	0.03%
2018/04/13	1	18.60	3	18.95	18.75	-2	32,570	-0.01%
2018/04/12	0	0.00	13	18.66	18.65	-13	32,799	-0.04%
2018/04/11	2	18.25	0	0.00	18.00	2	32,798	0.01%
2018/04/10	1	18.10	10	18.25	18.10	-9	32,831	-0.03%
2018/04/09	4	18.20	42	18.25	18.15	-38	32,971	-0.12%
2018/04/03	1	18.50	10	18.50	18.55	-9	33,070	-0.03%
2018/04/02	7	18.84	14	18.96	18.75	-7	33,166	-0.02%
2018/03/31	3	18.95	2	19.05	18.85	1	33,427	0.00%
2018/03/30	47	18.88	42	19.05	18.85	5	33,583	0.01%
2018/03/29	8	18.86	0	0.00	18.85	8	33,733	0.02%
2018/03/28	10	19.32	0	0.00	19.20	10	33,833	0.03%
2018/03/27	25	19.23	8	19.51	19.65	17	33,767	0.05%
2018/03/26	7	19.08	1	19.20	18.90	6	33,654	0.02%
2018/03/23	18	18.62	5	18.81	18.70	13	33,972	0.04%
2018/03/22	7	19.69	5	19.61	19.20	2	34,072	0.01%
2018/03/21	11	20.07	4	20.28	19.95	7	34,411	0.02%
2018/03/20	1	20.05	2	20.00	20.05	-1	34,540	0.00%
2018/03/19	10	19.90	0	0.00	19.80	10	34,878	0.03%
2018/03/16	3	19.93	4	20.16	19.75	-1	35,823	0.00%
2018/03/15	8	20.10	2	20.35	20.05	6	36,500	0.02%
2018/03/14	47	19.95	0	0.00	19.85	47	36,260	0.13%
2018/03/13	12	20.23	10	20.22	20.15	2	36,428	0.01%
2018/03/12	7	19.86	21	19.71	19.85	-14	36,767	-0.04%
2018/03/09	22	19.47	4	19.71	19.55	18	36,757	0.05%
2018/03/08	18	19.84	45	19.67	19.80	-27	36,560	-0.07%
2018/03/07	31	18.91	18	18.99	19.10	13	35,992	0.04%
2018/03/06	3	19.20	30	19.18	19.25	-27	35,838	-0.08%
2018/03/05	33	18.89	5	19.09	18.80	28	35,853	0.08%
2018/03/02	27	19.71	19	19.59	19.55	8	35,579	0.02%
2018/03/01	18	20.24	7	20.49	20.15	11	35,353	0.03%
2018/02/27	55	19.95	52	20.05	20.20	3	34,992	0.01%
2018/02/26	29	20.21	0	0.00	19.90	29	34,738	0.08%
2018/02/23	6	20.37	6	20.57	20.20	0	34,638	0.00%
2018/02/22	37	20.48	29.5	20.25	20.60	7.5	34,304	0.02%
2018/02/21	7	19.43	26	19.45	19.90	-19	33,667	-0.06%
2018/02/12	11	18.84	1	19.65	18.50	10	33,096	0.03%
2018/02/09	2	18.00	4	17.96	19.00	-2	32,711	-0.01%
2018/02/08	17	18.96	45	19.46	18.70	-28	32,221	-0.09%
2018/02/07	69	19.71	70	19.41	19.35	-1	31,995	0.00%
2018/02/06	32	19.80	21	19.33	19.05	11	31,452	0.03%
2018/02/05	22	20.74	21	20.69	21.00	1	30,419	0.00%
2018/02/02	131	21.04	89	20.91	20.90	42	29,702	0.14%	大買/
2018/02/01	25	21.18	21	21.31	21.10	4	28,889	0.01%
2018/01/31	38.5	20.51	43	20.58	21.20	-4.5	28,550	-0.02%
2018/01/30	81	20.10	93	20.20	19.60	-12	26,485	-0.05%
2018/01/29	35	19.04	54	18.91	19.80	-19	25,279	-0.08%
2018/01/26	14	18.98	12	18.83	18.55	2	24,190	0.01%
2018/01/25	22	18.07	30	18.26	18.60	-8	23,074	-0.03%
2018/01/23	30	17.63	16	17.31	17.70	14	21,151	0.07%
2018/01/22	18	17.23	0	0.00	17.15	18	20,782	0.09%
2018/01/19	4	18.01	5	17.90	17.85	-1	20,467	0.00%
2018/01/18	131	18.00	77	17.99	17.85	54	19,948	0.27%	大買/
2018/01/17	89	17.97	86	18.02	17.90	3	19,607	0.02%
2018/01/16	0	0.00	5	17.50	17.55	-5	18,760	-0.03%
2018/01/15	24	17.31	13	17.52	17.10	11	18,568	0.06%
2018/01/12	7	17.54	0	0.00	17.50	7	18,286	0.04%
2018/01/11	8	17.16	6	17.26	17.30	2	17,938	0.01%
2018/01/10	2	16.93	2	17.05	16.85	0	17,791	0.00%
2018/01/09	12	17.33	38	17.41	17.30	-26	17,540	-0.15%
2018/01/08	55	16.96	64	17.10	17.15	-9	16,729	-0.05%
2018/01/05	3	16.90	14.1	16.91	16.90	-11.1	16,330	-0.07%
2018/01/04	2	16.55	2	16.55	16.65	0	16,125	0.00%
2018/01/03	16	16.68	4	16.76	16.60	12	16,023	0.07%
2018/01/02	2	16.75	16	16.47	16.80	-14	15,821	-0.09%