欣興 (3037)-凱基-敦北券商分點個股進出

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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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	158.75	3.5	160.07	160.50	0.5	20,395	0.00%
2024/11/20	6.2	159.05	0	0.00	157.50	6.2	20,772	0.03%
2024/11/19	1.3	160.00	1.1	160.50	159.50	0.2	20,930	0.00%
2024/11/18	9.1	158.12	35	156.86	159.00	-25.9	20,926	-0.12%
2024/11/15	7	164.07	6.1	163.49	163.50	0.9	20,839	0.00%
2024/11/14	35	165.57	8	166.00	166.00	27	20,901	0.13%
2024/11/13	6	167.42	8.1	168.51	169.50	-2.1	20,831	-0.01%
2024/11/12	0	0.00	4	168.50	167.50	-4	20,815	-0.02%
2024/11/11	4	170.75	0	0.00	170.50	4	20,828	0.02%
2024/11/08	2	174.75	0.1	175.50	174.00	1.9	21,071	0.01%
2024/11/07	0	0.00	8.2	175.56	176.50	-8.2	21,269	-0.04%
2024/11/06	1	165.50	3.1	164.54	166.00	-2.1	20,755	-0.01%
2024/11/05	2	164.76	8.4	165.83	165.00	-6.4	21,244	-0.03%
2024/11/04	6	164.17	6	164.67	163.50	0	21,895	0.00%
2024/11/01	8	163.62	15.6	163.06	166.00	-7.6	22,040	-0.03%
2024/10/30	7	158.29	6.1	161.49	161.50	0.9	22,421	0.00%
2024/10/29	11	161.59	40	163.43	163.50	-29	22,285	-0.13%
2024/10/28	13	164.31	6	166.00	166.00	7	22,475	0.03%
2024/10/25	3	163.67	8	165.19	166.00	-5	22,380	-0.02%
2024/10/24	5.2	165.56	0.1	166.00	161.50	5.2	22,391	0.02%
2024/10/23	11.2	165.79	17	167.00	167.50	-5.8	22,264	-0.03%
2024/10/22	26.1	160.72	24.2	160.87	163.50	1.9	21,834	0.01%
2024/10/21	11.1	151.86	16.3	152.01	151.50	-5.3	21,120	-0.02%
2024/10/18	4	145.25	0	0.00	144.50	4	21,318	0.02%
2024/10/17	22.1	146.05	5.2	147.45	147.00	16.9	22,021	0.08%
2024/10/16	4	142.88	1	144.00	142.50	3	22,878	0.01%
2024/10/15	1	144.00	2.1	144.76	145.00	-1.1	23,313	0.00%
2024/10/14	6.1	142.61	1	142.04	143.50	5.1	23,554	0.02%
2024/10/11	4.1	141.75	1	141.50	141.00	3.1	24,641	0.01%
2024/10/09	11	144.77	15.1	143.11	142.50	-4.1	25,543	-0.02%
2024/10/08	2.1	137.50	1	137.00	137.00	1.1	25,531	0.00%
2024/10/07	5	140.60	2	141.25	141.50	3	25,436	0.01%
2024/10/04	2	140.52	1	142.50	140.50	1	25,323	0.00%
2024/10/01	1	144.99	1	144.50	144.50	0	25,282	0.00%
2024/09/30	2	145.75	0	0.00	144.00	2	25,448	0.01%
2024/09/27	65	152.31	67.1	152.46	149.00	-2.1	25,284	-0.01%
2024/09/26	2.1	149.87	1	146.50	146.50	1.1	24,848	0.00%
2024/09/24	2	146.00	0	0.00	145.00	2	24,591	0.01%
2024/09/23	2	149.50	1	148.50	149.50	1	24,588	0.00%
2024/09/20	2	150.74	0	150.00	147.00	2	24,696	0.01%
2024/09/19	0.1	142.50	0	0.00	147.00	0.1	24,844	0.00%
2024/09/18	0.1	145.00	0	0.00	143.00	0.1	24,724	0.00%
2024/09/16	1	147.50	0	0.00	146.50	1	24,728	0.00%
2024/09/13	2	147.25	4	147.50	147.50	-2	24,686	-0.01%
2024/09/12	1	145.50	4.2	145.50	146.00	-3.2	24,681	-0.01%
2024/09/11	0.1	139.00	0	0.00	138.00	0.1	24,694	0.00%
2024/09/10	6.2	141.74	24.1	140.28	139.50	-17.9	24,617	-0.07%
2024/09/09	3	141.50	2	141.25	142.00	1	24,504	0.00%
2024/09/06	1	143.00	3	143.50	142.50	-2	24,499	-0.01%
2024/09/05	7.2	143.30	6	143.25	142.00	1.2	24,483	0.00%
2024/09/04	43.2	143.99	7	143.50	143.00	36.2	24,257	0.15%
2024/09/03	7	158.65	5	157.80	156.50	2	23,799	0.01%
2024/09/02	4	163.00	3	164.33	162.50	1	23,601	0.00%
2024/08/30	10.1	165.73	8	163.44	163.50	2.1	23,475	0.01%
2024/08/29	4	159.88	6.1	163.65	164.50	-2.1	23,167	-0.01%
2024/08/28	3	158.17	2	159.00	159.00	1	23,000	0.00%
2024/08/27	5	158.10	5	160.10	160.00	0	23,160	0.00%
2024/08/26	0.1	161.17	1	163.00	160.50	-0.9	23,199	0.00%
2024/08/23	4	159.50	6	160.58	162.50	-2	23,622	-0.01%
2024/08/22	4	157.50	8.4	158.54	161.50	-4.4	23,427	-0.02%
2024/08/21	12.3	155.19	11	153.41	153.00	1.3	23,030	0.01%
2024/08/20	4.1	159.49	4	158.63	158.00	0.1	22,823	0.00%
2024/08/19	7.2	157.54	6	159.00	158.50	1.2	23,026	0.01%
2024/08/16	4.1	160.25	5.1	160.00	159.50	-1	22,913	0.00%
2024/08/15	6.1	157.34	44.1	158.82	157.00	-38	22,745	-0.17%
2024/08/14	20	158.28	9.3	159.94	159.50	10.7	22,740	0.05%
2024/08/13	16.1	158.84	21	157.26	157.50	-4.9	22,492	-0.02%
2024/08/12	49.1	159.20	13	158.54	158.00	36.1	22,332	0.16%
2024/08/09	11	149.00	10.1	150.41	148.00	0.9	21,957	0.00%
2024/08/08	6.1	142.84	5	144.80	144.00	1.1	21,286	0.01%
2024/08/07	10.3	145.91	5	147.30	148.50	5.3	21,067	0.02%
2024/08/06	12.1	143.43	5	140.40	140.50	7.1	20,530	0.03%
2024/08/05	7.3	149.92	1	149.50	149.50	6.3	19,877	0.03%
2024/08/02	18.5	169.11	20	167.01	166.00	-1.5	19,732	-0.01%
2024/08/01	7	183.43	8.1	184.56	183.00	-1.1	18,945	-0.01%
2024/07/31	7.1	175.81	7	178.92	179.50	0.1	18,559	0.00%
2024/07/30	25	179.26	14	181.46	183.50	11	18,102	0.06%
2024/07/29	20	189.68	18	182.64	181.00	2	17,876	0.01%
2024/07/26	14	188.68	13	189.58	191.00	1	17,568	0.01%
2024/07/23	15	195.90	19	196.21	194.50	-4	17,259	-0.02%
2024/07/22	12	192.83	12.2	191.73	190.50	-0.2	16,850	0.00%
2024/07/19	36	199.01	43.1	194.23	192.50	-7.1	16,917	-0.04%
2024/07/18	23.4	207.75	20.1	209.09	205.00	3.4	16,420	0.02%
2024/07/17	25	213.44	10	210.40	215.50	15	15,594	0.10%
2024/07/16	2	198.00	56	196.15	198.00	-54	14,514	-0.37%
2024/07/15	1	192.50	46	190.73	191.00	-45	14,212	-0.32%
2024/07/12	75.2	193.16	24.1	195.36	190.00	51.1	13,917	0.37%
2024/07/11	91	182.55	73.2	183.73	189.50	17.8	12,970	0.14%
2024/07/10	2.2	174.27	1	175.50	175.50	1.2	12,109	0.01%
2024/07/09	5.1	178.99	0.2	180.00	177.00	4.9	12,123	0.04%
2024/07/08	3	180.50	1.1	181.00	181.00	2	12,047	0.02%
2024/07/05	2.2	180.20	0	0.00	178.50	2.2	12,023	0.02%
2024/07/04	1.1	182.45	0	0.00	181.50	1.1	11,895	0.01%
2024/07/03	0	0.00	1	181.51	183.00	-1	11,776	-0.01%
2024/07/02	0	178.50	0	0.00	178.50	0	12,002	0.00%
2024/07/01	0	0.00	1	180.00	179.50	-1	11,973	-0.01%
2024/06/28	2	179.75	0	0.00	180.00	2	12,007	0.02%
2024/06/27	3	177.34	0	0.00	178.50	3	12,057	0.02%
2024/06/26	5	180.80	1	182.00	180.00	4	12,049	0.03%
2024/06/25	6.1	181.57	0	0.00	180.00	6.1	11,969	0.05%
2024/06/24	2	184.75	1	186.00	186.00	1	11,774	0.01%
2024/06/21	1	186.50	1	188.00	187.00	0	12,071	0.00%
2024/06/19	1	192.00	2.2	193.45	189.00	-1.2	12,276	-0.01%
2024/06/18	0	0.00	8	187.63	190.00	-8	12,640	-0.06%
2024/06/17	0	184.50	0.2	184.00	184.00	-0.2	13,040	0.00%
2024/06/14	5	182.50	0	0.00	182.50	5	13,658	0.04%
2024/06/12	2	186.50	0	0.00	185.50	2	14,206	0.01%
2024/06/11	3	182.83	4	183.13	182.50	-1	14,181	-0.01%
2024/06/07	5	185.20	1	187.50	184.00	4	14,261	0.03%
2024/06/06	4	188.75	5.1	190.20	187.50	-1.1	14,334	-0.01%
2024/06/05	1	184.50	1	186.50	185.50	0	14,363	0.00%
2024/06/04	2.1	187.52	1	190.00	187.50	1.1	14,544	0.01%
2024/06/03	5	189.10	12.1	190.54	188.50	-7.1	14,621	-0.05%
2024/05/31	4.1	186.27	3	189.33	182.50	1.1	14,691	0.01%
2024/05/30	5	187.50	6	188.67	187.50	-1	14,557	-0.01%
2024/05/29	5	194.70	13	193.42	191.00	-8	14,548	-0.05%
2024/05/27	0	0.00	3	191.00	192.00	-3	14,502	-0.02%
2024/05/24	4	188.63	0	0.00	189.00	4	15,438	0.03%
2024/05/23	3	188.50	15	189.83	191.00	-12	15,954	-0.08%
2024/05/22	0	0.00	4	181.25	182.50	-4	15,873	-0.03%
2024/05/21	0	182.00	3	182.17	182.00	-3	16,037	-0.02%
2024/05/20	1.1	181.90	4	179.00	180.50	-3	16,176	-0.02%
2024/05/17	1	182.50	1	184.50	183.50	0	16,378	0.00%
2024/05/16	2	183.50	11	185.09	183.00	-9	17,068	-0.05%
2024/05/15	11	183.50	1	184.50	182.50	10	17,079	0.06%
2024/05/14	2.1	184.28	0	0.00	183.50	2.1	17,191	0.01%
2024/05/13	0	187.50	0	0.00	186.50	0	17,219	0.00%
2024/05/10	7.1	190.22	71	188.54	190.00	-64	17,236	-0.37%
2024/05/09	15	191.00	19	192.84	190.50	-4	17,221	-0.02%
2024/05/08	21	187.57	31	182.05	189.00	-10	17,053	-0.06%
2024/05/07	3	182.50	31	182.19	182.00	-28	16,965	-0.17%
2024/05/06	41	183.65	5	184.20	184.00	36	17,182	0.21%
2024/05/03	3	176.83	80	179.13	176.00	-77	17,232	-0.45%
2024/05/02	11	182.45	30	178.52	178.00	-19	17,587	-0.11%
2024/04/30	10	186.50	30	182.50	182.00	-20	17,726	-0.11%
2024/04/29	3	183.00	0	0.00	184.00	3	17,823	0.02%
2024/04/26	32	181.80	0	0.00	182.50	32	18,070	0.18%
2024/04/25	132	192.24	45	188.22	184.00	87	18,192	0.48%	大買/
2024/04/24	25	180.00	20	186.23	187.00	5	17,703	0.03%
2024/04/23	53	170.02	2	170.00	170.00	51	17,511	0.29%
2024/04/22	1	170.95	70	167.88	167.50	-69	17,483	-0.39%
2024/04/19	8.1	172.64	1	172.00	170.00	7.1	17,462	0.04%
2024/04/18	3	177.33	2	179.00	178.50	1	17,256	0.01%
2024/04/17	3	176.17	0	0.00	179.00	3	17,275	0.02%
2024/04/16	8.1	177.93	0	0.00	177.00	8.1	17,189	0.05%
2024/04/15	8	183.75	0	183.00	182.50	8	17,092	0.05%
2024/04/12	0	0.00	1.1	193.09	194.00	-1.1	16,828	-0.01%
2024/04/11	1	191.00	0	0.00	192.50	1	16,964	0.01%
2024/04/10	2	191.50	0	0.00	191.50	2	17,078	0.01%
2024/04/09	4	195.75	5.1	193.63	193.50	-1.1	17,147	-0.01%
2024/04/08	0	0.00	7.3	195.66	199.00	-7.3	17,073	-0.04%
2024/04/03	1	190.50	0	0.00	192.00	1	16,814	0.01%
2024/04/02	1	195.00	5	193.90	193.50	-4	16,766	-0.02%
2024/04/01	11	196.18	1	197.50	193.00	10	16,727	0.06%
2024/03/28	3	191.50	3	190.00	190.00	0	16,502	0.00%
2024/03/27	0	0.00	1	192.50	191.50	-1	16,503	-0.01%
2024/03/26	7	191.64	2	196.00	190.00	5	16,579	0.03%
2024/03/25	46	195.72	0	0.00	198.00	46	16,372	0.28%
2024/03/22	12	197.00	67	198.09	200.00	-55	16,352	-0.34%
2024/03/21	9	200.11	25	202.02	200.00	-16	16,283	-0.10%
2024/03/20	81	196.26	131	193.81	196.50	-50	16,104	-0.31%	大賣/
2024/03/19	55	191.41	42.6	192.92	192.50	12.4	15,743	0.08%
2024/03/18	140	180.07	48	185.03	187.00	92	15,167	0.61%	大買/
2024/03/15	13	175.00	10	173.00	172.00	3	14,782	0.02%
2024/03/14	6	177.83	7.1	178.92	177.50	-1.1	14,960	-0.01%
2024/03/13	1	180.50	3	177.50	177.50	-2	14,974	-0.01%
2024/03/12	1	180.50	0	180.00	182.00	1	14,884	0.01%
2024/03/11	1	177.50	5	177.00	177.00	-4	14,746	-0.03%
2024/03/08	1	172.50	0.1	174.50	173.50	0.9	14,819	0.01%
2024/03/07	1.1	174.05	1	173.50	172.50	0.1	14,725	0.00%
2024/03/06	6.1	173.92	0	0.00	174.00	6.1	14,683	0.04%
2024/03/05	1	178.00	0	0.00	178.00	1	14,731	0.01%
2024/03/04	0	0.00	1	181.00	180.50	-1	14,948	-0.01%
2024/03/01	0	0.00	5	179.00	178.00	-5	15,050	-0.03%
2024/02/29	4	174.25	8	174.38	179.50	-4	14,991	-0.03%
2024/02/27	22.2	182.60	9	178.78	179.00	13.2	14,636	0.09%
2024/02/26	3	194.67	12	193.96	196.00	-9	13,782	-0.07%
2024/02/23	1	188.00	1.1	190.40	188.00	-0.1	13,574	0.00%
2024/02/22	0	0.00	2	187.50	189.00	-2	13,899	-0.01%
2024/02/21	0	0.00	0.5	189.70	189.50	-0.5	13,926	0.00%
2024/02/20	4	189.63	9.7	190.12	190.50	-5.7	13,945	-0.04%
2024/02/19	9.1	188.25	20	190.88	192.50	-11	13,727	-0.08%
2024/02/16	1	181.00	18.1	180.72	182.00	-17.1	13,206	-0.13%
2024/02/15	3	177.83	7	180.36	180.50	-4	13,208	-0.03%
2024/02/05	11	177.50	1	176.50	176.50	10	13,201	0.08%
2024/02/02	1	179.00	13.2	179.83	180.00	-12.2	13,273	-0.09%
2024/01/31	0	0.00	1	176.00	176.00	-1	13,263	-0.01%
2024/01/30	1	178.00	0	0.00	178.00	1	13,303	0.01%
2024/01/29	5	176.20	1	177.00	178.00	4	13,226	0.03%
2024/01/26	2	174.50	0.1	172.00	171.50	2	13,187	0.01%
2024/01/25	1	174.50	10.4	175.15	175.50	-9.4	13,195	-0.07%
2024/01/23	1	174.00	5	173.10	174.50	-4	12,765	-0.03%
2024/01/22	1.1	173.09	3.1	173.00	175.00	-2	12,782	-0.02%
2024/01/19	3	164.67	6	164.67	169.50	-3	12,792	-0.02%
2024/01/18	1	156.00	4	156.63	157.00	-3	12,858	-0.02%
2024/01/17	8	158.50	0.4	160.00	158.50	7.7	12,936	0.06%
2024/01/15	5.1	160.28	0	0.00	159.50	5.1	13,188	0.04%
2024/01/12	8.2	159.62	0	0.00	159.00	8.2	13,212	0.06%
2024/01/10	0	162.00	0.1	162.50	162.50	0	13,469	0.00%
2024/01/09	2	162.75	1	165.00	162.50	1	13,506	0.01%
2024/01/05	2.1	161.75	0	0.00	160.00	2.1	13,824	0.01%
2024/01/04	29.1	167.36	23	164.50	164.50	6.1	13,724	0.04%
2024/01/03	14	170.04	13	169.92	170.00	1	13,823	0.01%
2024/01/02	12	174.83	13	173.08	173.00	-1	13,782	-0.01%
2023/12/29	9	175.44	8	176.00	176.00	1	13,827	0.01%
2023/12/28	3	176.17	2	175.75	175.50	1	13,892	0.01%
2023/12/27	0	0.00	1	177.50	178.00	-1	13,959	-0.01%
2023/12/25	2	176.00	1	176.00	175.00	1	14,217	0.01%
2023/12/22	2	176.25	1	175.00	175.00	1	14,389	0.01%
2023/12/21	3	178.67	9	176.11	179.00	-6	14,380	-0.04%
2023/12/20	5	174.60	1	176.50	173.00	4	14,324	0.03%
2023/12/18	5	176.80	2	177.00	176.00	3	14,520	0.02%
2023/12/15	1	182.00	9	182.11	182.00	-8	14,636	-0.05%
2023/12/14	3	177.83	4	179.13	180.50	-1	14,685	-0.01%
2023/12/12	2	177.25	0	178.00	176.00	2	15,164	0.01%
2023/12/11	2	176.75	8	180.25	178.00	-6	15,193	-0.04%
2023/12/08	0	0.00	2	173.75	174.50	-2	14,950	-0.01%
2023/12/07	2	169.50	3.5	170.76	168.50	-1.5	15,016	-0.01%
2023/12/06	2	172.50	3.5	170.50	170.00	-1.5	15,083	-0.01%
2023/12/05	10	173.65	8	173.56	171.50	2	15,110	0.01%
2023/12/04	3	175.67	3	174.67	177.00	0	14,993	0.00%
2023/12/01	3	176.17	0	0.00	176.00	3	14,991	0.02%
2023/11/30	4	174.50	17	176.35	177.00	-13	14,954	-0.09%
2023/11/29	17	171.71	34.1	173.87	175.00	-17.1	14,807	-0.12%
2023/11/28	5	165.40	15.2	169.64	170.00	-10.2	14,628	-0.07%
2023/11/27	12	165.71	7	165.21	164.50	5	14,593	0.03%
2023/11/24	9	167.50	21	166.64	167.00	-12	14,773	-0.08%
2023/11/23	7	168.57	4	168.50	168.00	3	15,109	0.02%
2023/11/22	43	167.32	26	170.87	171.00	17	15,101	0.11%
2023/11/21	31	165.69	9	167.44	168.50	22	15,184	0.14%
2023/11/20	8.2	161.05	2	161.74	160.00	6.2	15,423	0.04%
2023/11/17	1	159.00	0.1	157.50	159.00	0.9	15,336	0.01%
2023/11/15	1	154.50	2	155.75	154.50	-1	15,352	-0.01%
2023/11/14	2.1	153.52	1	153.50	153.00	1.1	15,321	0.01%
2023/11/13	1	154.60	3.1	156.17	156.00	-2	15,446	-0.01%
2023/11/10	1.3	150.34	1	151.00	151.00	0.3	15,571	0.00%
2023/11/09	0	0.00	1	154.00	154.50	-1	15,603	-0.01%
2023/11/08	0	0.00	1.1	154.54	154.50	-1.1	15,739	-0.01%
2023/11/07	2.1	154.47	0	0.00	153.50	2.1	15,824	0.01%
2023/11/06	0	0.00	0	158.00	158.00	0	16,019	0.00%
2023/11/03	1	154.51	7.1	154.85	155.50	-6	16,388	-0.04%
2023/11/01	1	145.00	1	146.00	144.50	0	16,377	0.00%
2023/10/31	0	0.00	1	145.00	143.00	-1	16,639	-0.01%
2023/10/30	3	146.67	0	0.00	145.50	3	17,143	0.02%
2023/10/27	7	148.79	8	148.75	147.00	-1	17,194	-0.01%
2023/10/26	13.1	150.34	9	149.56	149.00	4.1	17,353	0.02%
2023/10/25	6	157.83	3	157.00	157.00	3	17,380	0.02%
2023/10/24	7	154.00	11	156.04	157.00	-4	17,972	-0.02%
2023/10/23	3	159.33	2	160.50	158.50	1	18,580	0.01%
2023/10/20	2.1	157.24	1	158.50	161.00	1.1	19,659	0.01%
2023/10/19	0	0.00	0.3	161.00	160.00	-0.3	20,246	0.00%
2023/10/18	9.1	162.16	5	160.30	160.00	4.1	20,714	0.02%
2023/10/17	3	167.50	5	168.10	166.50	-2	21,177	-0.01%
2023/10/16	7	164.36	4	164.50	164.50	3	22,565	0.01%
2023/10/13	5.1	169.79	3	169.00	169.00	2.1	23,739	0.01%
2023/10/12	2.1	171.50	2	171.50	171.50	0.1	24,128	0.00%
2023/10/06	7.1	172.42	3	172.50	172.50	4.1	25,550	0.02%
2023/10/05	3	173.50	2	172.50	172.50	1	25,793	0.00%
2023/10/04	3	172.67	2	173.75	174.00	1	25,809	0.00%
2023/10/03	3	177.00	1	175.50	175.50	2	25,840	0.01%
2023/10/02	3	178.50	2.1	178.27	178.50	1	26,042	0.00%
2023/09/28	0.1	174.25	0	0.00	173.50	0.1	26,337	0.00%
2023/09/27	6	173.50	2	173.50	173.50	4	26,484	0.02%
2023/09/26	2	177.00	0	0.00	176.00	2	26,457	0.01%
2023/09/25	4.1	178.39	4	179.25	178.50	0.1	26,596	0.00%
2023/09/22	6.1	177.25	7	177.64	181.00	-1	26,579	0.00%
2023/09/21	13	180.54	5	182.00	180.50	8	26,499	0.03%
2023/09/20	8	184.31	6	186.17	183.50	2	26,558	0.01%
2023/09/19	4	189.00	10	189.45	188.50	-6	26,571	-0.02%
2023/09/18	17.3	185.28	19	187.11	184.50	-1.7	26,467	-0.01%
2023/09/15	12	189.29	16	190.25	190.50	-4	26,386	-0.02%
2023/09/14	1	186.50	2	184.75	186.00	-1	26,171	0.00%
2023/09/13	6	182.17	3	181.67	181.50	3	26,200	0.01%
2023/09/12	21	185.00	8	180.63	185.00	13	26,428	0.05%
2023/09/11	7	180.93	8	181.50	179.50	-1	26,684	0.00%
2023/09/08	5	182.00	5	182.00	181.00	0	26,828	0.00%
2023/09/07	4	184.50	3	184.83	184.50	1	27,295	0.00%
2023/09/06	5.1	185.90	5	185.70	187.00	0.1	27,500	0.00%
2023/09/05	5	185.50	11	184.91	186.50	-6	27,786	-0.02%
2023/09/04	11	184.95	8	182.25	185.00	3	28,511	0.01%
2023/09/01	7	182.57	4	184.00	182.00	3	28,870	0.01%
2023/08/31	6	185.08	6	183.58	185.50	0	29,026	0.00%
2023/08/30	15	184.77	19	185.32	184.00	-4	29,139	-0.01%
2023/08/29	9	182.56	16	182.78	184.00	-7	29,237	-0.02%
2023/08/28	6	176.92	4	179.88	176.00	2	29,112	0.01%
2023/08/25	17.5	181.89	14	179.71	179.50	3.5	29,448	0.01%
2023/08/24	9	188.61	14	185.04	189.00	-5	29,388	-0.02%
2023/08/22	1	174.00	5	174.40	176.00	-4	30,062	-0.01%
2023/08/21	3	173.00	1	173.00	172.50	2	31,063	0.01%
2023/08/18	2	176.75	1	175.00	174.50	1	31,230	0.00%
2023/08/17	1	177.00	1	180.00	180.50	0	31,514	0.00%
2023/08/16	1	178.50	1	178.50	178.00	0	31,889	0.00%
2023/08/15	8	174.31	11	176.14	175.50	-3	31,957	-0.01%
2023/08/14	6	171.42	5	169.30	170.50	1	32,426	0.00%
2023/08/11	5	175.30	5	177.70	174.50	0	32,885	0.00%
2023/08/10	9	180.94	9	177.45	177.00	0	33,081	0.00%
2023/08/09	13	184.81	23	184.04	184.00	-10	33,007	-0.03%
2023/08/08	24	179.81	21	178.60	178.50	3	32,919	0.01%
2023/08/07	14	180.07	13.1	180.81	182.00	1	33,012	0.00%
2023/08/04	12.1	177.34	8.2	176.80	177.50	3.9	33,076	0.01%
2023/08/02	19.1	182.83	15	184.67	180.00	4.1	33,196	0.01%
2023/08/01	19	185.71	16	186.88	186.00	3	33,560	0.01%
2023/07/31	14	187.86	11	190.00	184.50	3	33,969	0.01%
2023/07/28	22	190.57	18	190.64	191.00	4	33,919	0.01%
2023/07/27	9	191.28	8.1	192.13	190.50	0.9	33,959	0.00%
2023/07/26	21	200.45	26	201.88	197.50	-5	33,805	-0.01%
2023/07/25	17	200.44	13	201.00	195.50	4	33,790	0.01%
2023/07/24	10	197.70	4	197.25	199.50	6	32,927	0.02%
2023/07/21	3	189.00	5	190.80	190.50	-2	32,768	-0.01%
2023/07/20	11	199.95	9	200.78	196.50	2	32,526	0.01%
2023/07/19	17.1	202.58	10	202.65	203.00	7.1	32,017	0.02%
2023/07/18	4	190.00	21	195.01	200.00	-17	30,787	-0.06%
2023/07/17	4	186.99	0	0.00	182.00	4	29,625	0.01%
2023/07/14	10	184.90	12	184.88	187.00	-2	29,371	-0.01%
2023/07/13	4.2	172.19	10.3	172.14	175.50	-6.1	28,676	-0.02%
2023/07/12	3	169.67	0	0.00	171.00	3	27,913	0.01%
2023/07/11	6	170.25	1	170.00	169.00	5	27,712	0.02%
2023/07/07	2	171.00	2	166.50	170.00	0	27,843	0.00%
2023/07/06	8	170.00	0.2	170.00	169.00	7.8	27,676	0.03%
2023/07/05	3	179.17	6	178.67	178.00	-3	27,240	-0.01%
2023/07/04	10	178.00	11	179.50	180.00	-1	27,075	0.00%
2023/07/03	19	176.87	16	177.59	179.50	3	27,204	0.01%
2023/06/30	7	172.65	6	174.50	176.00	1	27,500	0.00%
2023/06/29	7	174.00	7	175.00	174.00	0	28,041	0.00%
2023/06/28	7	174.21	5	176.60	173.00	2	28,063	0.01%
2023/06/27	10	176.20	7	178.57	177.00	3	28,482	0.01%
2023/06/26	6	180.58	1	183.00	180.00	5	28,569	0.02%
2023/06/21	9	186.83	9	188.50	187.00	0	29,175	0.00%
2023/06/20	9	188.06	11.1	186.82	188.50	-2.1	29,637	-0.01%
2023/06/19	8.1	186.62	7	188.50	185.50	1.1	29,823	0.00%
2023/06/16	2	184.00	20	187.60	189.50	-18	30,056	-0.06%
2023/06/15	1	185.50	1.1	183.17	186.50	-0.1	29,855	0.00%
2023/06/14	6	180.00	15.1	179.77	180.50	-9.1	29,629	-0.03%
2023/06/13	0	0.00	4.1	179.38	180.00	-4.1	29,512	-0.01%
2023/06/12	3	172.00	2	172.75	172.50	1	29,054	0.00%
2023/06/09	7	169.00	6	167.83	171.50	1	28,957	0.00%
2023/06/08	17	168.15	7	168.71	167.00	10	28,788	0.03%
2023/06/07	3	176.33	14	174.64	176.00	-11	28,229	-0.04%
2023/06/06	13	178.27	1.3	177.46	177.00	11.7	28,025	0.04%
2023/06/05	2.1	181.74	1	180.00	181.00	1.1	28,021	0.00%
2023/06/02	3.1	182.84	13.1	182.20	182.00	-10	27,967	-0.04%
2023/06/01	3.1	181.00	2	179.75	181.00	1.1	27,935	0.00%
2023/05/31	15	181.43	1	182.50	180.50	14	28,316	0.05%
2023/05/30	12	180.17	2	179.25	180.00	10	28,128	0.04%
2023/05/29	3	181.83	3.1	184.65	182.50	-0.1	28,229	0.00%
2023/05/26	4	188.50	3.1	187.13	185.50	1	28,279	0.00%
2023/05/25	2	179.25	16.4	178.16	180.50	-14.4	27,771	-0.05%
2023/05/24	1	164.00	0	0.00	167.50	1	26,934	0.00%
2023/05/23	2	164.50	4	165.38	167.00	-2	26,869	-0.01%
2023/05/22	6	164.92	3.2	161.23	161.00	2.8	26,560	0.01%
2023/05/19	1	168.50	5.6	167.88	170.00	-4.6	26,206	-0.02%
2023/05/18	3	168.50	10	168.30	167.50	-7	26,351	-0.03%
2023/05/17	2	163.25	4	164.13	165.00	-2	26,099	-0.01%
2023/05/16	6	159.83	9	161.39	161.00	-3	25,638	-0.01%
2023/05/15	1	157.50	1	159.50	156.00	0	25,354	0.00%
2023/05/12	4.2	159.62	1	156.50	160.00	3.2	25,345	0.01%
2023/05/11	5	158.60	8	157.38	156.00	-3	25,166	-0.01%
2023/05/10	0	158.50	4.3	157.68	158.00	-4.2	25,089	-0.02%
2023/05/09	1	160.50	1.1	158.59	160.50	-0.1	25,096	0.00%
2023/05/08	35.3	160.93	63.6	159.24	161.00	-28.3	25,088	-0.11%
2023/05/05	2	150.25	19.1	151.66	152.50	-17.1	24,541	-0.07%
2023/05/04	11	147.55	3	146.67	148.50	8	24,440	0.03%
2023/05/03	0.1	146.50	1	143.00	147.00	-0.9	24,546	0.00%
2023/05/02	4.2	145.53	5	145.90	143.50	-0.8	24,416	0.00%
2023/04/28	3	143.51	9	143.00	145.00	-6	24,457	-0.02%
2023/04/27	1	136.00	0	0.00	136.50	1	23,763	0.00%
2023/04/26	3	137.50	6	138.25	139.00	-3	23,835	-0.01%
2023/04/25	4	136.88	2	140.00	135.00	2	23,701	0.01%
2023/04/24	0	0.00	2	138.00	139.50	-2	23,545	-0.01%
2023/04/21	4	136.63	5	137.70	136.50	-1	23,472	0.00%
2023/04/20	3.1	135.01	3	135.83	135.50	0.1	23,368	0.00%
2023/04/19	4.1	134.01	1	133.00	132.50	3.1	23,543	0.01%
2023/04/18	4	137.63	0	0.00	136.50	4	23,617	0.02%
2023/04/14	1	139.00	0	0.00	139.00	1	23,949	0.00%
2023/04/13	2	139.50	0	0.00	139.50	2	23,954	0.01%
2023/04/12	5	141.80	1	143.00	142.00	4	23,932	0.02%
2023/04/11	1	143.50	1	146.00	143.00	0	23,978	0.00%
2023/04/07	34	145.00	34	144.51	144.50	0	24,146	0.00%
2023/04/06	35	144.27	31	144.00	144.00	4	24,192	0.02%
2023/03/31	14	149.57	17	148.21	147.50	-3	24,432	-0.01%
2023/03/30	11	143.73	18	146.11	147.50	-7	24,442	-0.03%
2023/03/29	3	140.50	4	140.63	140.50	-1	24,829	0.00%
2023/03/28	37	143.34	37.3	138.82	138.50	-0.3	25,628	0.00%
2023/03/27	27	146.44	16	146.00	145.50	11	25,225	0.04%
2023/03/24	9	148.72	8	149.25	148.00	1	25,244	0.00%
2023/03/23	3.2	143.13	13.1	144.24	146.00	-9.9	24,511	-0.04%
2023/03/22	29	141.45	9	140.72	140.00	20	24,185	0.08%
2023/03/21	2.5	138.40	2	138.50	138.50	0.5	24,170	0.00%
2023/03/20	0	0.00	3	135.50	135.50	-3	23,881	-0.01%
2023/03/17	5	131.70	6	132.75	134.00	-1	24,105	0.00%
2023/03/16	6	130.75	0	0.00	129.50	6	24,434	0.02%
2023/03/15	1	131.50	3	132.50	131.00	-2	25,342	-0.01%
2023/03/14	7	131.50	5	131.50	130.50	2	25,725	0.01%
2023/03/13	1	130.00	1	132.50	133.50	0	26,381	0.00%
2023/03/10	1	134.50	0	0.00	131.50	1	26,488	0.00%
2023/03/09	1	136.00	0	0.00	136.00	1	27,683	0.00%
2023/03/08	0	0.00	4	137.50	137.00	-4	27,666	-0.01%
2023/03/07	1	137.00	1	136.00	136.50	0	27,869	0.00%
2023/03/06	0	0.00	7	138.79	138.50	-7	27,852	-0.03%
2023/03/03	12.1	137.12	5	136.10	136.50	7.1	28,013	0.03%
2023/03/02	1	132.00	1	134.00	134.00	0	27,673	0.00%
2023/03/01	3	129.31	1	129.50	131.50	2	27,695	0.01%
2023/02/24	7.1	129.15	2	129.75	128.00	5.1	27,536	0.02%
2023/02/23	2	133.50	1	135.00	134.00	1	27,064	0.00%
2023/02/22	3	134.50	2.1	133.53	133.50	0.9	27,349	0.00%
2023/02/21	0	0.00	1	135.50	137.50	-1	27,513	0.00%
2023/02/17	0.1	136.50	1	136.50	136.00	-1	28,466	0.00%
2023/02/16	7	138.22	7	138.50	138.50	0	29,275	0.00%
2023/02/15	3	135.00	5.2	135.31	137.50	-2.2	30,468	-0.01%
2023/02/14	1	131.50	1.2	132.08	131.50	-0.2	30,890	0.00%
2023/02/10	2.1	130.24	0	0.00	129.00	2.1	33,137	0.01%
2023/02/08	3	131.00	0	0.00	131.50	3	33,774	0.01%
2023/02/07	2	128.50	8	129.94	130.00	-6	33,943	-0.02%
2023/02/06	6.1	130.28	3	129.00	129.00	3.1	34,204	0.01%
2023/02/03	4.1	138.85	0	0.00	137.00	4.1	34,062	0.01%
2023/02/02	3	142.83	1.1	142.77	143.50	1.9	34,277	0.01%
2023/02/01	3.1	140.84	3.1	141.61	141.50	0	34,457	0.00%
2023/01/31	2.1	136.00	15	136.40	136.50	-12.9	34,564	-0.04%
2023/01/30	16.1	131.21	5.1	132.08	136.00	11	35,279	0.03%
2023/01/17	2.2	126.54	0	0.00	127.00	2.2	35,331	0.01%
2023/01/16	2	130.00	2	130.00	128.00	0	36,209	0.00%
2023/01/13	0	0.00	5	128.20	126.00	-5	36,404	-0.01%
2023/01/12	0.2	125.67	0	127.00	125.00	0.2	36,934	0.00%
2023/01/11	0	0.00	2	127.50	128.00	-2	37,413	-0.01%
2023/01/10	2	126.25	1.1	126.00	126.50	1	37,953	0.00%
2023/01/09	14	126.14	11.1	126.05	127.50	2.9	38,592	0.01%
2023/01/06	3	123.00	3	121.50	123.00	0	38,463	0.00%
2023/01/05	4	118.88	2	120.50	119.00	2	38,437	0.01%
2023/01/04	5.1	119.40	5	119.30	120.00	0.1	38,524	0.00%
2023/01/03	1	120.50	0.3	120.50	122.00	0.7	38,642	0.00%
2022/12/30	1.1	121.50	2	120.50	120.00	-0.9	38,893	0.00%
2022/12/29	0	122.00	1	121.00	121.50	-1	38,945	0.00%
2022/12/28	1.1	120.50	2.1	121.90	120.00	-1	39,277	0.00%
2022/12/27	3	124.16	2	122.50	122.50	1	39,633	0.00%
2022/12/26	0.1	123.00	0	0.00	123.00	0.1	39,842	0.00%
2022/12/23	4.2	122.41	3	123.50	125.00	1.2	40,196	0.00%
2022/12/22	7	122.79	16	122.72	122.00	-9	40,091	-0.02%
2022/12/21	8.1	122.72	194	123.48	120.50	-185.9	40,102	-0.46%	大賣/鉅額交易
2022/12/20	7	128.50	2	131.00	126.50	5	39,454	0.01%
2022/12/19	1	140.98	0	0.00	140.50	1	38,921	0.00%
2022/12/16	3.1	142.67	1	142.50	142.00	2.1	38,881	0.01%
2022/12/15	2	147.50	1	148.50	149.00	1	38,834	0.00%
2022/12/14	1	147.50	3	146.67	147.50	-2	38,939	-0.01%
2022/12/13	3.1	147.49	1	149.00	146.00	2.1	39,001	0.01%
2022/12/12	2	148.25	4	148.25	150.00	-2	38,827	-0.01%
2022/12/09	10	150.65	4	150.25	149.50	6	39,005	0.02%
2022/12/08	6	149.25	1	149.50	149.50	5	38,854	0.01%
2022/12/07	56.2	157.58	7	154.93	150.00	49.2	38,833	0.13%
2022/12/06	6	165.25	5	166.50	163.00	1	38,234	0.00%
2022/12/05	12.1	164.89	17.2	166.71	166.00	-5.1	38,054	-0.01%
2022/12/02	103.1	160.00	0.1	160.00	160.50	103	37,559	0.27%	大買/鉅額交易
2022/12/01	59.1	160.38	15	163.10	159.50	44.1	37,807	0.12%
2022/11/30	1	151.51	7	154.00	155.50	-6	36,551	-0.02%
2022/11/29	5	151.60	0	0.00	151.00	5	36,655	0.01%
2022/11/28	1	154.50	2	155.75	155.50	-1	36,801	0.00%
2022/11/25	5	157.70	2	158.25	156.50	3	37,569	0.01%
2022/11/24	4.4	153.36	1	155.00	157.50	3.4	37,308	0.01%
2022/11/23	0	0.00	1.2	154.08	153.50	-1.2	37,153	0.00%
2022/11/22	4	156.75	4	156.38	156.00	0	37,179	0.00%
2022/11/21	1	156.50	5	157.20	157.00	-4	37,057	-0.01%
2022/11/18	8	154.69	4	154.88	154.00	4	36,990	0.01%
2022/11/17	3	159.17	1	158.50	158.50	2	36,745	0.01%
2022/11/16	7	160.07	5	161.50	161.50	2	36,811	0.01%
2022/11/15	5	158.90	56	160.45	161.00	-51	36,767	-0.14%
2022/11/14	62	158.84	10	160.25	158.50	52	36,487	0.14%
2022/11/11	56.1	158.14	60.1	159.63	158.00	-4	35,903	-0.01%
2022/11/10	12	144.75	13	145.31	147.00	-1	34,562	0.00%
2022/11/09	60	142.93	65	143.09	145.00	-5	34,019	-0.01%
2022/11/08	9	133.61	16	134.09	133.00	-7	33,249	-0.02%
2022/11/07	4	128.25	0	0.00	128.00	4	32,763	0.01%
2022/11/04	1	126.00	55	128.65	129.00	-54	32,663	-0.17%
2022/11/03	53	127.46	3	127.67	127.50	50	32,429	0.15%
2022/11/02	1	127.50	0	0.00	127.50	1	32,426	0.00%
2022/11/01	2	124.50	5	124.90	125.00	-3	32,127	-0.01%
2022/10/31	36	123.86	34	124.85	124.50	2	32,406	0.01%
2022/10/28	3	121.33	10	122.90	122.50	-7	32,386	-0.02%
2022/10/27	1	121.00	1	120.50	120.50	0	32,343	0.00%
2022/10/26	8	119.88	2	118.50	118.50	6	32,566	0.02%
2022/10/25	5	122.20	4	122.00	121.50	1	32,418	0.00%
2022/10/24	36	126.56	46	122.74	122.00	-10	32,909	-0.03%
2022/10/21	6	117.75	2.2	116.68	116.50	3.8	33,140	0.01%
2022/10/20	26	117.85	24	115.19	116.50	2	33,587	0.01%
2022/10/19	10	124.25	37	123.09	122.50	-27	33,184	-0.08%
2022/10/18	4	122.75	3	122.67	121.00	1	32,816	0.00%
2022/10/17	2	115.25	1	115.00	119.50	1	32,568	0.00%
2022/10/14	31	114.53	3.4	115.52	118.00	27.6	32,329	0.09%
2022/10/13	1.3	110.37	1.2	111.17	107.50	0.1	32,698	0.00%
2022/10/12	0.1	113.50	2	113.50	113.00	-1.9	32,790	-0.01%
2022/10/11	2.1	114.43	5	112.80	112.00	-2.9	32,949	-0.01%
2022/10/07	30	121.00	30	122.00	120.00	0	33,045	0.00%
2022/10/06	2	123.00	11	123.18	123.50	-9	33,041	-0.03%
2022/10/05	5.1	123.58	1	124.00	121.50	4.1	33,122	0.01%
2022/10/04	61	120.76	60.2	121.00	122.50	0.8	32,909	0.00%
2022/10/03	1.2	116.71	1	117.50	117.50	0.2	32,733	0.00%
2022/09/29	1	113.00	4	114.50	113.00	-3	33,152	-0.01%
2022/09/27	1.1	119.12	3	122.33	123.50	-2	33,283	-0.01%
2022/09/26	6.2	119.76	3	119.00	118.00	3.2	33,442	0.01%
2022/09/22	6	123.92	0	0.00	124.00	6	33,827	0.02%
2022/09/21	1.1	126.52	0	0.00	127.50	1.1	33,785	0.00%
2022/09/20	4	129.63	0	0.00	129.00	4	34,024	0.01%
2022/09/19	1	131.00	2	131.50	131.50	-1	34,086	0.00%
2022/09/16	4	132.13	2	132.00	130.00	2	34,195	0.01%
2022/09/15	0.1	133.50	0	0.00	133.00	0.1	34,302	0.00%
2022/09/14	3	133.33	32	133.03	135.50	-29	34,700	-0.08%
2022/09/13	31	144.35	21	139.48	139.00	10	34,961	0.03%
2022/09/12	21	143.55	1	142.00	142.50	20	35,100	0.06%
2022/09/07	0.1	132.50	5	131.50	139.00	-5	37,968	-0.01%
2022/09/05	12	141.17	1	141.50	138.00	11	38,203	0.03%
2022/09/02	32	138.75	30.3	138.20	138.50	1.7	38,114	0.00%
2022/09/01	16	142.65	14	144.75	138.00	2	37,632	0.01%
2022/08/31	2	151.50	0	0.00	151.50	2	36,962	0.01%
2022/08/30	4	152.75	4	153.00	153.00	0	37,023	0.00%
2022/08/29	24.2	150.45	41	150.04	151.50	-16.8	37,115	-0.05%
2022/08/25	2	157.00	50	155.50	154.50	-48	37,138	-0.13%
2022/08/24	3	153.33	1	154.00	154.50	2	37,485	0.01%
2022/08/23	8	158.13	2	155.00	154.50	6	37,409	0.02%
2022/08/22	59	166.21	7	164.43	163.50	52	37,361	0.14%
2022/08/19	11	163.27	2	161.75	163.50	9	37,206	0.02%
2022/08/17	6.1	160.24	4	160.50	159.00	2.1	37,299	0.01%
2022/08/16	1.1	162.05	4	163.00	162.50	-2.9	37,334	-0.01%
2022/08/15	5.1	163.20	4.1	164.26	163.50	1	37,170	0.00%
2022/08/12	6.1	156.18	5	157.10	158.00	1.1	36,528	0.00%
2022/08/11	2	154.75	2	152.75	152.50	0	36,305	0.00%
2022/08/10	5.1	151.12	2	152.50	150.00	3.1	36,250	0.01%
2022/08/09	5	153.30	5	154.20	154.00	0	36,220	0.00%
2022/08/08	0	0.00	3.3	149.40	153.00	-3.3	36,151	-0.01%
2022/08/05	25.3	148.65	23.3	149.29	150.50	2.1	36,140	0.01%
2022/08/04	26	144.27	27	145.00	146.00	-1	35,785	0.00%
2022/08/03	9.4	147.12	4.3	148.47	147.50	5.1	35,343	0.01%
2022/08/02	14.1	147.34	12.1	146.46	148.00	2	35,063	0.01%
2022/08/01	12	153.96	18	154.22	155.00	-6	34,607	-0.02%
2022/07/29	16.1	159.60	4	159.13	158.50	12.1	34,030	0.04%
2022/07/28	17.1	167.09	2	167.25	162.00	15.1	33,366	0.05%
2022/07/27	7	174.07	18	174.53	179.50	-11	32,397	-0.03%
2022/07/26	5.1	170.21	0	0.00	170.00	5.1	31,648	0.02%
2022/07/25	1	177.00	3	175.50	176.00	-2	31,695	-0.01%
2022/07/22	0	0.00	1	176.50	177.00	-1	32,085	0.00%
2022/07/21	2	173.50	6.1	174.44	177.50	-4.1	32,633	-0.01%
2022/07/20	3.5	168.64	4	170.13	170.50	-0.5	32,356	0.00%
2022/07/19	5.1	165.78	11	165.73	164.00	-5.9	31,985	-0.02%
2022/07/18	2	162.50	4	163.13	163.50	-2	31,886	-0.01%
2022/07/15	7	155.57	46	155.01	156.50	-39	31,603	-0.12%
2022/07/14	40	153.50	41.2	153.99	153.50	-1.2	31,402	0.00%
2022/07/13	4.3	156.73	4	156.50	149.50	0.3	31,220	0.00%
2022/07/12	2	152.00	2	149.50	148.50	0	31,142	0.00%
2022/07/11	3	159.65	4	155.25	153.00	-1	31,094	0.00%
2022/07/08	55	157.92	8	159.81	157.50	47	30,828	0.15%
2022/07/07	4	152.50	44	155.59	156.50	-40	30,399	-0.13%
2022/07/06	4	151.99	2	152.50	147.50	2	30,012	0.01%
2022/07/05	43	150.10	45	155.28	153.50	-2	29,996	-0.01%
2022/07/04	24	149.42	7	152.21	149.00	17	29,582	0.06%
2022/07/01	7.1	149.03	4.6	152.17	146.00	2.5	29,430	0.01%
2022/06/30	1	159.50	2	158.50	158.50	-1	29,122	0.00%
2022/06/29	0	0.00	2	161.00	162.50	-2	29,127	-0.01%
2022/06/28	34	160.97	40	158.63	161.00	-6	29,070	-0.02%
2022/06/27	29	167.36	20	167.58	167.50	9	29,029	0.03%
2022/06/24	1	163.50	1	163.00	160.50	0	28,920	0.00%
2022/06/23	1.1	160.91	3	157.83	159.00	-1.9	28,778	-0.01%
2022/06/22	21	158.24	1.1	158.55	158.00	19.9	28,839	0.07%
2022/06/21	1.1	168.41	19	165.37	169.50	-17.9	28,464	-0.06%
2022/06/20	3	158.83	30	157.50	157.50	-27	28,086	-0.10%
2022/06/17	4.1	162.09	2.6	162.73	166.00	1.4	27,775	0.01%
2022/06/16	18.5	175.67	4	173.25	165.50	14.5	26,598	0.05%
2022/06/15	78.1	185.62	35	192.07	183.00	43.1	24,896	0.17%
2022/06/14	1	201.50	5	198.50	201.50	-4	24,619	-0.02%
2022/06/13	1	200.50	1	199.50	200.00	0	24,809	0.00%
2022/06/10	0	0.00	1	204.00	206.50	-1	25,100	0.00%
2022/06/08	0	0.00	1	205.00	204.50	-1	25,585	0.00%
2022/06/07	4.1	200.50	0	0.00	200.00	4.1	25,898	0.02%
2022/06/06	12	206.33	1	204.00	203.50	11	26,165	0.04%
2022/06/02	14	203.11	0	0.00	203.50	14	26,590	0.05%
2022/06/01	22.3	207.23	10	210.00	205.50	12.3	26,890	0.05%
2022/05/31	1	214.00	1	215.50	215.50	0	26,755	0.00%
2022/05/30	11	206.68	5	212.00	213.00	6	26,804	0.02%
2022/05/27	2	205.25	8	205.13	201.50	-6	26,707	-0.02%
2022/05/26	12	203.21	12	211.08	201.50	0	27,153	0.00%
2022/05/25	2	206.25	2	208.00	213.00	0	27,629	0.00%
2022/05/24	17	206.38	0	0.00	204.00	17	28,654	0.06%
2022/05/23	10	218.50	11	216.50	216.00	-1	28,816	0.00%
2022/05/20	10	219.50	11	218.64	217.00	-1	29,177	0.00%
2022/05/19	3.1	214.98	3	218.00	219.00	0.1	29,942	0.00%
2022/05/18	1	223.00	2.2	224.09	222.50	-1.2	30,060	0.00%
2022/05/17	10	217.00	12	219.17	219.50	-2	30,272	-0.01%
2022/05/16	0	0.00	4	220.75	214.50	-4	30,309	-0.01%
2022/05/13	1	215.50	16	213.88	215.00	-15	30,139	-0.05%
2022/05/12	10.2	214.88	2.2	212.18	208.50	8	30,285	0.03%
2022/05/11	6	214.67	1	217.00	212.00	5	30,484	0.02%
2022/05/10	1.2	214.96	4	213.00	216.50	-2.8	30,940	-0.01%
2022/05/09	0	0.00	8	211.31	211.00	-8	30,922	-0.03%
2022/05/06	5	209.30	1	210.00	208.00	4	30,785	0.01%
2022/05/05	10	223.05	7	220.00	218.00	3	30,673	0.01%
2022/05/04	6	217.67	25	219.96	217.50	-19	30,545	-0.06%
2022/05/03	23	214.93	4	214.00	213.50	19	30,705	0.06%
2022/04/29	23	211.57	32.4	212.15	213.00	-9.4	31,125	-0.03%
2022/04/28	12	209.83	4	206.38	205.50	8	30,759	0.03%
2022/04/27	15	203.00	70	213.99	216.50	-55	30,313	-0.18%
2022/04/26	77.3	200.86	108	201.51	199.50	-30.8	29,572	-0.10%	大賣/
2022/04/25	97	203.73	3	204.17	202.00	94	29,559	0.32%
2022/04/22	6	210.83	4	209.88	210.00	2	29,503	0.01%
2022/04/21	8	219.19	9	219.50	220.00	-1	29,467	0.00%
2022/04/20	3	217.33	13	217.88	220.00	-10	29,621	-0.03%
2022/04/19	12	211.17	8	211.25	210.50	4	29,648	0.01%
2022/04/18	29	203.17	53	206.67	206.50	-24	29,942	-0.08%
2022/04/15	21.2	206.56	15	209.83	205.00	6.2	30,175	0.02%
2022/04/14	15	220.13	4	218.63	217.50	11	30,373	0.04%
2022/04/13	5	216.10	3	217.17	216.50	2	30,535	0.01%
2022/04/12	5	217.10	5	215.60	215.00	0	30,631	0.00%
2022/04/11	16	219.00	13	215.85	213.50	3	30,835	0.01%
2022/04/08	8	229.31	5	230.40	231.00	3	30,643	0.01%
2022/04/07	18	231.19	20	231.40	227.00	-2	30,609	-0.01%
2022/04/06	12	231.63	5	231.50	230.50	7	30,340	0.02%
2022/04/01	6.1	243.75	4	243.63	243.50	2.1	30,397	0.01%
2022/03/31	7	246.64	6	247.83	249.00	1	30,462	0.00%
2022/03/30	6	249.92	10	249.30	248.50	-4	31,026	-0.01%
2022/03/29	4	243.13	4	244.00	244.00	0	30,997	0.00%
2022/03/28	4	241.13	5	240.30	241.00	-1	30,908	0.00%
2022/03/25	13	241.96	13	243.65	246.00	0	30,920	0.00%
2022/03/24	7	238.79	9	238.83	238.50	-2	31,276	-0.01%
2022/03/23	6	237.50	5	238.40	239.00	1	31,287	0.00%
2022/03/22	6	228.33	8	228.88	232.00	-2	31,155	-0.01%
2022/03/21	11	226.68	10	225.55	226.00	1	31,103	0.00%
2022/03/18	11	220.23	3	219.17	219.50	8	31,121	0.03%
2022/03/17	7	223.71	12	224.63	225.50	-5	31,208	-0.02%
2022/03/16	12	214.58	3	215.00	212.50	9	31,179	0.03%
2022/03/15	13	218.23	14	217.00	217.50	-1	31,113	0.00%
2022/03/14	7.1	226.54	9	226.83	225.00	-1.9	31,009	-0.01%
2022/03/11	5	236.20	6	235.58	235.50	-1	30,728	0.00%
2022/03/10	9.3	238.68	9	239.44	241.00	0.3	30,780	0.00%
2022/03/09	13.2	223.88	18	223.81	227.00	-4.8	30,999	-0.02%
2022/03/08	8	223.38	5.2	218.67	216.00	2.8	30,961	0.01%
2022/03/07	17	230.26	6	221.92	222.00	11	31,407	0.04%
2022/03/04	3	249.50	3	245.00	245.00	0	31,477	0.00%
2022/03/03	8	250.63	7	247.43	246.00	1	31,984	0.00%
2022/03/02	7	246.21	5	249.70	250.00	2	32,633	0.01%
2022/03/01	12	255.42	12	250.50	246.50	0	32,721	0.00%
2022/02/25	13	257.27	15	256.50	254.00	-2	32,163	-0.01%
2022/02/24	19	244.11	32	245.66	243.00	-13	31,324	-0.04%
2022/02/23	11	236.14	7	238.64	240.50	4	30,098	0.01%
2022/02/21	9	241.33	4	237.00	237.50	5	29,981	0.02%
2022/02/18	19	241.89	21.3	240.97	242.00	-2.3	29,739	-0.01%
2022/02/17	9	235.78	8	234.69	234.50	1	29,288	0.00%
2022/02/16	8	233.31	14.2	233.36	233.50	-6.2	29,726	-0.02%
2022/02/15	11	224.09	12	223.75	222.50	-1	29,955	0.00%
2022/02/14	4	217.00	9.2	217.04	217.50	-5.2	30,312	-0.02%
2022/02/11	10	221.35	8	222.25	222.00	2	30,787	0.01%
2022/02/10	7	220.43	5	220.00	217.50	2	31,135	0.01%
2022/02/09	9.2	216.46	15	217.43	221.50	-5.8	31,084	-0.02%
2022/02/08	6	205.25	6	205.25	205.50	0	31,235	0.00%
2022/02/07	4	202.00	3	202.50	203.00	1	31,609	0.00%
2022/01/26	1	201.00	1	200.00	200.00	0	32,474	0.00%
2022/01/25	7	201.57	4.1	201.17	200.50	2.9	33,702	0.01%
2022/01/24	15	201.60	19	203.52	207.00	-4	34,432	-0.01%
2022/01/21	6.3	209.79	2	201.14	201.00	4.3	35,464	0.01%
2022/01/20	4	216.00	4	221.13	222.00	0	36,943	0.00%
2022/01/19	5	216.30	1	215.52	215.50	4	37,518	0.01%
2022/01/18	11	225.50	15	224.10	222.00	-4	38,503	-0.01%
2022/01/17	5	223.40	5	221.70	221.50	0	39,119	0.00%
2022/01/14	4	215.13	4	218.88	220.00	0	39,465	0.00%
2022/01/13	5	218.30	5	218.00	218.00	0	39,962	0.00%
2022/01/12	8	215.94	13	214.92	216.00	-5	41,611	-0.01%
2022/01/11	8	209.69	6	209.33	208.50	2	42,418	0.00%
2022/01/10	7.2	209.72	1	214.50	209.50	6.2	42,602	0.01%
2022/01/07	7.1	217.31	9	216.39	217.50	-1.9	42,644	0.00%
2022/01/06	6.1	223.40	2	221.00	221.00	4.1	42,499	0.01%
2022/01/05	14	235.11	12	234.33	230.00	2	42,443	0.00%
2022/01/04	8	234.31	10	236.55	237.00	-2	42,333	0.00%
2022/01/03	14	237.82	6	233.67	231.00	8	42,224	0.02%
2021/12/30	4	233.88	5	231.20	231.00	-1	42,145	0.00%
2021/12/29	4	236.63	2	233.00	233.00	2	42,103	0.00%
2021/12/28	9	238.11	16	238.19	239.00	-7	42,363	-0.02%
2021/12/27	24	245.04	20	243.23	236.00	4	42,571	0.01%
2021/12/24	6	239.33	6	238.75	239.00	0	42,333	0.00%
2021/12/23	22.2	235.85	22	236.75	240.00	0.2	42,380	0.00%
2021/12/22	13	226.38	15	226.50	227.50	-2	41,890	0.00%
2021/12/21	0	0.00	5	220.30	222.50	-5	41,888	-0.01%
2021/12/20	2	223.25	4	219.25	218.00	-2	42,008	0.00%
2021/12/17	18	223.81	13.6	223.69	222.00	4.4	41,913	0.01%
2021/12/16	4	223.63	3	225.00	225.00	1	41,271	0.00%
2021/12/15	10	218.95	7	221.43	221.50	3	41,202	0.01%
2021/12/14	5	217.50	8	216.75	216.00	-3	41,149	-0.01%
2021/12/13	9	224.56	12	222.50	220.50	-3	41,250	-0.01%
2021/12/10	7	220.00	10	222.90	224.50	-3	41,011	-0.01%
2021/12/09	9	223.06	11	220.86	218.00	-2	40,704	0.00%
2021/12/08	16	222.50	14	221.96	221.00	2	40,307	0.00%
2021/12/07	5	221.80	6	218.17	216.50	-1	40,093	0.00%
2021/12/06	10	218.75	6	218.83	219.00	4	39,898	0.01%
2021/12/03	7	216.21	8	216.13	217.50	-1	40,230	0.00%
2021/12/02	7	218.71	10	219.85	213.00	-3	40,435	-0.01%
2021/12/01	14	223.61	13	223.04	223.50	1	40,183	0.00%
2021/11/30	19.1	224.82	18	225.31	228.00	1.1	40,365	0.00%
2021/11/29	29	210.64	22.2	210.83	213.00	6.9	39,603	0.02%
2021/11/26	10	207.30	14.1	207.35	207.50	-4.1	39,141	-0.01%
2021/11/25	29	207.76	31.1	208.09	210.50	-2.1	38,392	-0.01%
2021/11/24	33	200.20	35	198.97	198.50	-2	37,769	-0.01%
2021/11/23	18	197.08	15	196.50	197.00	3	37,719	0.01%
2021/11/22	2	194.00	3	196.00	196.00	-1	37,712	0.00%
2021/11/19	4	194.88	5	195.70	195.50	-1	37,944	0.00%
2021/11/18	1.2	190.08	5	191.70	192.50	-3.8	37,931	-0.01%
2021/11/17	7	195.64	1	198.00	198.00	6	37,752	0.02%
2021/11/16	7	194.21	4	194.50	195.00	3	37,770	0.01%
2021/11/15	10	201.10	57.1	195.84	196.00	-47.1	37,550	-0.13%
2021/11/12	29	201.19	27.1	201.80	202.00	2	37,218	0.01%
2021/11/11	70	201.41	23	195.02	195.00	47	36,710	0.13%
2021/11/10	13	196.54	18	197.28	199.50	-5	36,293	-0.01%
2021/11/09	13	196.23	10	193.40	192.50	3	36,056	0.01%
2021/11/08	1	188.50	1	188.50	190.00	0	35,453	0.00%
2021/11/05	25.1	189.64	23	191.37	195.00	2.1	35,339	0.01%
2021/11/04	10	192.55	8.2	192.09	190.00	1.8	34,840	0.01%
2021/11/03	15	186.23	11	188.23	187.50	4	34,226	0.01%
2021/11/02	36	195.00	54.1	195.94	196.00	-18.1	33,303	-0.05%
2021/11/01	43.1	192.72	26.1	190.53	189.00	17	32,188	0.05%
2021/10/29	29.2	184.47	41.3	185.13	190.00	-12.1	31,402	-0.04%
2021/10/28	29	177.24	24.2	177.48	178.50	4.8	30,448	0.02%
2021/10/27	0	0.00	9	170.61	171.50	-9	28,531	-0.03%
2021/10/26	11.2	155.54	20.1	155.58	156.00	-9	28,742	-0.03%
2021/10/25	11	149.18	23.1	149.21	150.50	-12.1	29,124	-0.04%
2021/10/22	8	144.19	35	144.53	143.50	-27	29,002	-0.09%
2021/10/21	31	144.63	11	145.05	142.00	20	28,860	0.07%
2021/10/20	46.1	145.99	39.2	145.84	145.50	6.9	28,646	0.02%
2021/10/19	2.2	134.94	7.4	139.68	141.50	-5.2	27,469	-0.02%
2021/10/18	7	129.43	59	128.71	129.00	-52	27,003	-0.19%
2021/10/15	23.2	121.06	35	123.84	126.00	-11.8	27,093	-0.04%
2021/10/14	2.3	117.09	2.1	116.31	117.00	0.2	26,922	0.00%
2021/10/13	23.1	124.06	22.3	116.53	116.00	0.9	26,806	0.00%
2021/10/12	24.3	127.03	0	0.00	124.00	24.3	26,618	0.09%
2021/10/08	31	129.48	31	129.02	130.00	0	26,985	0.00%
2021/10/07	15	126.33	14.2	127.97	126.50	0.9	27,350	0.00%
2021/10/06	0	0.00	3	124.50	121.50	-3	27,579	-0.01%
2021/10/05	5.2	121.93	2	125.50	125.50	3.2	28,182	0.01%
2021/10/04	2	125.50	3.2	123.84	122.50	-1.2	28,552	0.00%
2021/10/01	21.5	126.93	9	127.56	127.50	12.5	29,957	0.04%
2021/09/30	3	132.00	2.2	131.72	132.00	0.9	30,758	0.00%
2021/09/29	13.1	131.20	0	0.00	131.00	13.1	30,847	0.04%
2021/09/28	23	131.59	22.2	132.14	137.00	0.8	31,223	0.00%
2021/09/27	3.1	139.94	6	138.92	138.00	-2.9	31,120	-0.01%
2021/09/24	3	143.83	11	143.00	143.00	-8	31,299	-0.03%
2021/09/23	4	143.13	4	143.00	142.00	0	31,283	0.00%
2021/09/22	5	141.70	1.2	143.00	141.00	3.8	31,298	0.01%
2021/09/17	1.2	146.92	2	146.00	147.50	-0.8	31,413	0.00%
2021/09/16	2.1	145.04	2	145.75	145.50	0.1	31,702	0.00%
2021/09/15	0	0.00	1	142.00	141.50	-1	32,148	0.00%
2021/09/14	1	143.00	0	0.00	142.50	1	32,906	0.00%
2021/09/13	1.1	143.07	2.1	144.69	144.50	-1.1	34,201	0.00%
2021/09/10	1.1	145.50	2	144.00	145.50	-0.9	34,822	0.00%
2021/09/09	4.1	143.53	3	143.17	144.00	1.1	35,693	0.00%
2021/09/08	2.1	141.19	2	141.50	143.00	0.1	36,309	0.00%
2021/09/07	56	154.24	9	149.78	148.50	47	36,278	0.13%
2021/09/06	57	154.19	51	155.02	154.50	6	36,028	0.02%
2021/09/03	3	153.67	5.2	153.52	155.00	-2.2	36,071	-0.01%
2021/09/02	2	149.25	5.2	150.09	147.50	-3.2	36,138	-0.01%
2021/09/01	5	150.20	4	149.25	148.50	1	36,936	0.00%
2021/08/31	10.1	147.49	12	145.79	147.50	-1.9	38,702	0.00%
2021/08/30	53	146.58	54	148.05	148.00	-1	40,199	0.00%
2021/08/27	56	144.96	57	145.27	144.50	-1	40,642	0.00%
2021/08/26	3	141.67	0	0.00	139.50	3	41,119	0.01%
2021/08/25	0	0.00	1	140.50	142.50	-1	41,272	0.00%
2021/08/24	1	140.00	1.1	137.32	136.50	-0.1	41,305	0.00%
2021/08/23	12.2	137.30	15	138.83	138.00	-2.8	41,850	-0.01%
2021/08/20	1	135.00	2	134.25	134.00	-1	41,914	0.00%
2021/08/19	1	135.00	1	131.50	131.00	0	41,943	0.00%
2021/08/18	1	137.00	7.1	133.31	138.00	-6.1	41,982	-0.01%
2021/08/17	3.1	130.35	1.1	134.83	128.50	2.1	42,183	0.00%
2021/08/16	2.1	134.79	1	134.00	136.50	1.1	42,389	0.00%
2021/08/13	1.1	135.09	1	134.00	135.00	0.1	42,727	0.00%
2021/08/11	2	137.50	1	139.00	138.50	1	42,965	0.00%
2021/08/10	12	141.08	2	140.75	141.00	10	43,419	0.02%
2021/08/09	2	145.25	3.1	146.47	145.00	-1.1	43,941	0.00%
2021/08/06	4	145.38	0	0.00	146.00	4	44,561	0.01%
2021/08/05	7	149.14	8	150.25	148.50	-1	44,987	0.00%
2021/08/04	11	148.32	1	147.00	147.00	10	45,362	0.02%
2021/08/03	4	146.00	8.1	149.01	150.00	-4.1	45,466	-0.01%
2021/08/02	3	145.00	4	147.25	145.50	-1	45,164	0.00%
2021/07/30	19.1	147.81	12	146.96	146.00	7.1	45,517	0.02%
2021/07/29	4	149.63	23.1	149.10	151.50	-19.1	45,311	-0.04%
2021/07/28	28.2	132.33	21	133.67	138.00	7.2	44,177	0.02%
2021/07/27	12	143.33	8	141.88	142.00	4	44,252	0.01%
2021/07/26	10.1	142.76	13	144.69	146.00	-3	44,447	-0.01%
2021/07/23	32.2	148.50	30	144.00	139.50	2.2	45,863	0.00%
2021/07/22	10.1	144.50	22	145.70	146.50	-12	45,892	-0.03%
2021/07/21	13	141.62	3	141.00	137.50	10	45,871	0.02%
2021/07/20	0	0.00	3	143.17	141.50	-3	46,677	-0.01%
2021/07/19	2	142.25	0	0.00	142.00	2	46,741	0.00%
2021/07/16	20	144.50	23	142.50	143.50	-3	46,909	-0.01%
2021/07/15	8	143.56	8.1	144.18	143.50	-0.1	46,916	0.00%
2021/07/14	1	143.00	3.1	141.55	143.00	-2.1	46,657	0.00%
2021/07/13	3	138.00	5.1	140.91	136.00	-2.1	46,685	0.00%
2021/07/12	8	141.25	5.1	144.12	140.50	2.9	46,350	0.01%
2021/07/09	11	142.77	10.1	142.45	142.50	1	45,699	0.00%
2021/07/08	28.4	143.34	26.1	143.19	141.00	2.3	45,170	0.01%
2021/07/07	26.2	136.48	61.2	137.02	137.00	-35	43,617	-0.08%
2021/07/06	3	132.67	28.3	133.04	132.50	-25.3	42,823	-0.06%
2021/07/05	17	130.47	32.1	132.24	132.00	-15.1	42,622	-0.04%
2021/07/02	1	123.00	7	127.79	126.50	-6	42,212	-0.01%
2021/07/01	58.6	123.13	31.4	123.61	123.50	27.2	42,277	0.06%
2021/06/30	7.1	129.34	1	129.50	129.00	6.1	42,027	0.01%
2021/06/29	1	129.00	12	129.17	127.50	-11	42,316	-0.03%
2021/06/28	40	127.39	37.6	128.13	129.00	2.4	42,459	0.01%
2021/06/25	40.2	130.73	37	127.62	127.50	3.2	43,049	0.01%
2021/06/24	70.5	133.97	15	131.83	131.00	55.5	42,902	0.13%
2021/06/23	51.2	135.63	45.7	133.54	132.00	5.5	42,736	0.01%
2021/06/22	59.2	136.26	76	136.03	134.50	-16.9	42,414	-0.04%
2021/06/21	42.3	131.25	31	131.06	131.00	11.3	41,300	0.03%
2021/06/18	43.2	135.62	35.3	134.21	130.00	7.9	40,949	0.02%
2021/06/17	129.1	130.40	190.1	131.20	134.00	-61	40,204	-0.15%	大買/大賣/
2021/06/16	67	128.08	60	128.44	126.00	7	39,790	0.02%
2021/06/15	65.1	128.74	18	127.19	127.00	47.1	39,540	0.12%
2021/06/11	43	126.40	33	125.50	124.50	10	39,293	0.03%
2021/06/10	17	126.18	18.3	127.42	129.00	-1.3	38,866	0.00%
2021/06/09	15.4	128.21	25	128.58	127.00	-9.6	38,364	-0.03%
2021/06/08	41.2	128.72	34.2	128.67	125.50	7	37,625	0.02%
2021/06/07	58.4	120.99	61.4	123.50	127.50	-3	35,915	-0.01%
2021/06/04	53.3	118.45	41	117.65	117.50	12.3	34,528	0.04%
2021/06/03	3	116.17	23	117.63	121.50	-20	34,260	-0.06%
2021/06/02	3	110.83	3.1	113.88	110.50	-0.1	33,571	0.00%
2021/06/01	8	113.63	3	112.83	113.00	5	33,590	0.01%
2021/05/31	10	109.75	11.5	111.83	112.50	-1.5	33,698	0.00%
2021/05/28	0.1	102.50	0	0.00	104.50	0.1	33,554	0.00%
2021/05/27	3	101.33	0	0.00	101.00	3	33,888	0.01%
2021/05/26	1	105.00	17	105.94	103.00	-16	34,331	-0.05%
2021/05/25	30	106.80	38	105.87	105.50	-8	35,061	-0.02%
2021/05/24	29	101.91	25	102.78	103.50	4	36,108	0.01%
2021/05/21	7	97.93	12	98.87	100.50	-5	37,302	-0.01%
2021/05/20	3	97.27	2	94.50	94.60	1	37,401	0.00%
2021/05/19	6	99.15	4	98.70	98.10	2	37,295	0.01%
2021/05/18	16	98.41	10	97.88	99.70	6	37,232	0.02%
2021/05/17	40	93.17	37.2	94.32	93.10	2.8	37,215	0.01%
2021/05/14	2	100.15	3	96.90	95.00	-1	37,677	0.00%
2021/05/13	1	94.60	2.5	95.48	94.60	-1.5	38,375	0.00%
2021/05/12	21	93.81	10.1	95.20	91.20	10.9	38,151	0.03%
2021/05/11	1	98.00	4	98.35	96.40	-3	37,916	-0.01%
2021/05/10	5	102.50	0	0.00	101.50	5	37,896	0.01%
2021/05/07	4	106.25	4	107.75	106.50	0	37,982	0.00%
2021/05/06	4	105.75	2	106.70	106.50	2	37,971	0.01%
2021/05/05	0	0.00	4	100.50	99.00	-4	37,700	-0.01%
2021/05/04	3	102.67	1	103.50	104.50	2	37,873	0.01%
2021/05/03	4	115.38	9	111.67	109.50	-5	37,914	-0.01%
2021/04/29	10	115.80	18	116.31	115.00	-8	38,351	-0.02%
2021/04/28	0	0.00	14	110.71	112.50	-14	36,899	-0.04%
2021/04/27	5	102.00	18	102.56	102.50	-13	36,684	-0.04%
2021/04/26	9	97.57	51.4	98.31	99.80	-42.4	36,282	-0.12%
2021/04/23	1	91.60	11	93.78	94.20	-10	35,756	-0.03%
2021/04/22	8	92.95	19	93.51	90.80	-11	36,308	-0.03%
2021/04/21	4	93.40	1	94.00	92.60	3	36,378	0.01%
2021/04/20	1	92.30	7	93.30	93.30	-6	37,309	-0.02%
2021/04/19	0	0.00	8.3	92.84	93.20	-8.3	38,595	-0.02%
2021/04/16	2	90.40	5	90.10	90.10	-3	38,726	-0.01%
2021/04/15	2	88.00	1	88.50	87.90	1	39,070	0.00%
2021/04/14	10	86.88	0	0.00	87.50	10	39,642	0.03%
2021/04/13	0	0.00	1.5	90.03	88.00	-1.5	41,201	0.00%
2021/04/12	8	90.16	3	91.30	89.60	5	42,270	0.01%
2021/04/09	0	0.00	2	92.05	91.70	-2	43,353	0.00%
2021/04/08	0	0.00	5	92.50	92.90	-5	43,479	-0.01%
2021/04/07	7	91.51	1	93.10	91.40	6	43,664	0.01%
2021/04/06	0	0.00	1	93.10	93.10	-1	43,839	0.00%
2021/04/01	1	91.90	3	93.17	91.60	-2	43,770	0.00%
2021/03/31	1	91.50	2	91.55	91.50	-1	43,520	0.00%
2021/03/30	4	91.98	6.1	92.79	91.20	-2.1	43,491	0.00%
2021/03/29	2.2	89.57	4	90.00	89.80	-1.9	43,283	0.00%
2021/03/26	6	87.00	6	88.95	89.90	0	43,297	0.00%
2021/03/25	6	86.40	0	0.00	85.90	6	43,389	0.01%
2021/03/24	2.1	88.18	1	89.10	87.90	1.1	43,405	0.00%
2021/03/23	3	88.03	5	90.04	88.00	-2	44,490	0.00%
2021/03/22	4	87.63	0	0.00	87.70	4	45,900	0.01%
2021/03/19	7	90.26	0	0.00	89.00	7	46,716	0.01%
2021/03/18	0.4	92.90	5	93.02	92.10	-4.6	46,643	-0.01%
2021/03/16	3	90.67	4	91.38	90.70	-1	47,263	0.00%
2021/03/15	3.1	90.37	11	92.14	90.60	-8	47,636	-0.02%
2021/03/12	14.1	91.58	3	91.37	91.50	11.1	47,867	0.02%
2021/03/11	0.1	92.60	2.3	91.68	92.90	-2.2	47,966	0.00%
2021/03/10	2.3	88.41	3	88.50	88.70	-0.7	48,491	0.00%
2021/03/09	4.1	87.72	0	0.00	86.60	4.1	48,790	0.01%
2021/03/08	5	91.64	3	92.73	90.20	2	48,940	0.00%
2021/03/05	15	90.93	13	91.13	91.20	2	50,104	0.00%
2021/03/04	2	92.40	1	93.09	92.70	1	52,442	0.00%
2021/03/03	14	92.05	2.1	93.38	91.80	11.9	53,757	0.02%
2021/03/02	15.1	96.33	6	95.85	94.30	9.1	55,577	0.02%
2021/02/26	28	96.55	19	97.30	97.50	9	56,057	0.02%
2021/02/25	18	96.81	52.1	100.04	95.60	-34.1	56,942	-0.06%
2021/02/24	74.3	100.78	32	97.88	97.00	42.3	57,015	0.07%
2021/02/23	78	98.67	49.3	99.90	99.60	28.7	55,581	0.05%
2021/02/22	7	95.55	17	95.18	95.40	-10	54,311	-0.02%
2021/02/19	4.3	91.72	2	92.50	91.60	2.3	53,977	0.00%
2021/02/18	6	91.10	4.1	91.41	91.60	1.9	54,251	0.00%
2021/02/17	16.2	91.02	16	91.34	91.60	0.2	54,421	0.00%
2021/02/05	53	86.34	71.6	87.23	89.70	-18.6	54,179	-0.03%
2021/02/04	19	82.90	31	82.25	84.10	-12	53,694	-0.02%
2021/02/03	6	88.20	0	0.00	86.30	6	53,575	0.01%
2021/02/02	0	0.00	3.1	88.14	88.70	-3.1	54,535	-0.01%
2021/02/01	8.6	85.81	2.1	86.70	85.80	6.5	54,538	0.01%
2021/01/29	49.1	87.64	50	89.06	86.50	-0.9	55,129	0.00%
2021/01/28	30.1	89.84	29	88.73	88.10	1.1	55,493	0.00%
2021/01/27	35.4	93.46	10	94.80	92.60	25.4	55,971	0.05%
2021/01/26	23	96.94	26.2	94.84	94.00	-3.2	56,395	-0.01%
2021/01/25	17.3	96.78	1.5	99.67	95.70	15.8	57,058	0.03%
2021/01/22	35	97.06	51	98.23	101.00	-16	57,884	-0.03%
2021/01/21	5	94.16	10	94.79	95.60	-5	59,732	-0.01%
2021/01/20	8	93.33	2	92.40	92.40	6	61,407	0.01%
2021/01/19	2	96.20	1	96.80	96.40	1	61,789	0.00%
2021/01/18	38	96.42	27.5	95.54	95.00	10.5	61,976	0.02%
2021/01/15	8.1	98.67	50.1	99.11	100.00	-42	61,555	-0.07%
2021/01/14	19.1	97.47	14	96.94	96.70	5.1	61,284	0.01%
2021/01/13	80.2	100.13	43	98.85	97.60	37.2	61,781	0.06%
2021/01/12	108	97.42	144.8	98.60	99.40	-36.8	61,431	-0.06%	大買/大賣/
2021/01/11	37.3	93.51	53.1	94.07	94.90	-15.8	60,811	-0.03%
2021/01/08	33.1	92.25	42	89.91	90.20	-8.9	61,011	-0.01%
2021/01/07	9	92.47	7	93.13	92.10	2	61,312	0.00%
2021/01/06	79.1	94.55	58.7	91.72	91.10	20.4	61,376	0.03%
2021/01/05	39.2	92.17	48	92.76	94.30	-8.8	60,159	-0.01%
2021/01/04	4	89.58	14	90.00	90.50	-10	60,302	-0.02%
2020/12/31	3	87.77	14	87.94	87.40	-11	60,960	-0.02%
2020/12/30	5	87.02	12	87.27	86.90	-7	61,035	-0.01%
2020/12/29	7	86.66	15	86.06	85.70	-8	61,404	-0.01%
2020/12/28	2	84.25	10	84.47	85.30	-8	61,824	-0.01%
2020/12/25	4	83.78	12	84.18	84.00	-8	62,192	-0.01%
2020/12/24	20	85.40	1	84.80	84.50	19	63,048	0.03%
2020/12/23	11	84.95	21	85.56	86.20	-10	63,601	-0.02%
2020/12/22	10	83.18	9	84.04	82.10	1	63,628	0.00%
2020/12/21	9	83.07	14	83.89	84.40	-5	63,914	-0.01%
2020/12/18	6	86.17	7	86.13	85.60	-1	63,587	0.00%
2020/12/17	27	87.33	26	86.78	86.00	1	63,837	0.00%
2020/12/16	57	87.61	47	87.61	86.70	10	63,035	0.02%
2020/12/15	16	84.51	43	85.45	85.80	-27	61,831	-0.04%
2020/12/14	16	83.61	29	83.70	83.80	-13	61,512	-0.02%
2020/12/11	24	83.68	35	81.90	81.60	-11	61,773	-0.02%
2020/12/10	5	82.58	2	83.05	82.20	3	62,338	0.00%
2020/12/09	20	83.61	0	0.00	83.20	20	62,771	0.03%
2020/12/08	8	83.36	11	83.78	84.50	-3	62,827	0.00%
2020/12/07	29	82.39	7	82.40	82.00	22	62,863	0.03%
2020/12/04	15.5	82.15	27.7	81.94	81.30	-12.2	62,840	-0.02%
2020/12/03	13	83.85	27	83.97	83.70	-14	62,580	-0.02%
2020/12/02	5	85.48	5	85.40	85.20	0	63,063	0.00%
2020/12/01	54	85.89	15.9	84.90	84.70	38.1	63,151	0.06%
2020/11/30	23	91.95	60.3	91.62	89.90	-37.3	62,581	-0.06%
2020/11/27	51.2	90.67	41	90.22	90.40	10.2	60,742	0.02%
2020/11/26	81	87.55	96	88.52	89.60	-15	60,438	-0.02%
2020/11/25	16.1	83.37	30	83.36	83.10	-13.9	58,650	-0.02%
2020/11/24	69.7	82.06	73	82.85	82.00	-3.4	58,605	-0.01%
2020/11/23	12	77.96	10.5	78.16	78.70	1.5	57,910	0.00%
2020/11/20	3	75.03	12	75.43	75.70	-9	57,502	-0.02%
2020/11/19	4	75.13	4	75.73	74.90	0	58,172	0.00%
2020/11/18	3	75.03	1	74.70	75.50	2	59,352	0.00%
2020/11/17	20	74.81	13	75.25	74.60	7	61,134	0.01%
2020/11/16	1	74.00	2	74.70	74.60	-1	62,521	0.00%
2020/11/13	3	72.10	7	73.90	74.10	-4	63,706	-0.01%
2020/11/12	22.5	73.50	18.5	74.51	72.60	4	64,521	0.01%
2020/11/11	26	73.87	22	74.04	74.30	4	65,185	0.01%
2020/11/10	9	71.27	20	70.93	71.50	-11	66,517	-0.02%
2020/11/09	4	69.73	1	69.60	69.50	3	69,019	0.00%
2020/11/06	32	70.19	27	70.29	68.80	5	71,463	0.01%
2020/11/05	5	69.16	12.1	69.13	68.80	-7.1	72,740	-0.01%
2020/11/04	15	67.69	8	67.93	68.80	7	72,944	0.01%
2020/11/03	10	65.86	34	66.22	66.30	-24	72,802	-0.03%
2020/11/02	21	65.94	12	65.51	65.20	9	73,546	0.01%
2020/10/30	40.6	68.12	20	68.82	68.20	20.6	74,091	0.03%
2020/10/29	79	68.41	45.3	68.98	67.90	33.7	73,573	0.05%
2020/10/28	73.2	76.25	16	75.66	74.90	57.2	71,088	0.08%
2020/10/27	13.6	82.23	3	82.10	81.60	10.6	70,088	0.02%
2020/10/26	6	84.77	4	84.45	85.40	2	70,887	0.00%
2020/10/23	4	86.25	0	0.00	85.10	4	71,376	0.01%
2020/10/22	13	86.48	13	86.82	87.30	0	72,429	0.00%
2020/10/21	112	88.84	110	85.79	86.40	2	72,400	0.00%	大買/大賣/
2020/10/20	14	86.24	15	87.41	88.00	-1	71,906	0.00%
2020/10/19	15	86.39	19	86.06	85.50	-4	71,528	-0.01%
2020/10/16	18	87.24	23	86.05	83.70	-5	71,336	-0.01%
2020/10/15	5	85.98	8	86.83	85.50	-3	71,712	0.00%
2020/10/14	2.5	85.02	0	0.00	85.60	2.5	71,470	0.00%
2020/10/13	8	84.13	3	84.33	85.50	5	71,194	0.01%
2020/10/12	8	84.49	12	85.24	85.20	-4	70,769	-0.01%
2020/10/08	14	82.63	24.2	83.31	84.80	-10.2	69,865	-0.01%
2020/10/07	4	79.08	25	78.54	79.00	-21	68,398	-0.03%
2020/10/06	9	78.93	1	77.40	77.70	8	68,258	0.01%
2020/10/05	8	76.00	32	76.84	78.20	-24	67,908	-0.04%
2020/09/30	3	73.77	7	74.63	74.40	-4	67,513	-0.01%
2020/09/29	36	75.34	38	77.94	74.10	-2	67,447	0.00%
2020/09/28	20	77.09	47.6	77.11	77.50	-27.6	67,495	-0.04%
2020/09/25	10	72.61	40	73.33	72.50	-30	68,043	-0.04%
2020/09/24	31	74.64	2	75.60	73.80	29	68,601	0.04%
2020/09/23	7	77.80	23.4	77.77	77.30	-16.4	68,536	-0.02%
2020/09/22	22	77.45	10.7	78.48	77.40	11.3	69,533	0.02%
2020/09/21	5	78.40	3	78.00	78.90	2	70,822	0.00%
2020/09/18	31.2	79.44	17	78.95	78.20	14.2	70,780	0.02%
2020/09/17	5	79.00	5	79.08	80.20	0	71,756	0.00%
2020/09/16	50	78.12	36	77.91	77.90	14	71,586	0.02%
2020/09/15	30	76.42	29	78.67	76.30	1	71,361	0.00%
2020/09/14	24	75.35	43	74.89	76.00	-19	70,461	-0.03%
2020/09/11	23	72.08	21	72.30	72.30	2	70,578	0.00%
2020/09/10	18	72.73	16	73.18	72.90	2	70,539	0.00%
2020/09/09	7	72.83	7	73.56	73.90	0	70,631	0.00%
2020/09/08	17	73.14	16	73.42	73.20	1	70,710	0.00%
2020/09/07	13	72.92	40	74.77	72.10	-27	70,942	-0.04%
2020/09/04	85	76.59	134	76.23	75.70	-49	71,624	-0.07%	大賣/
2020/09/03	94	79.02	27	78.81	78.60	67	72,189	0.09%
2020/09/02	12	76.75	19	77.26	76.80	-7	71,634	-0.01%
2020/09/01	28	75.55	31	75.08	77.40	-3	71,278	0.00%
2020/08/31	10	74.37	12	74.93	73.60	-2	70,230	0.00%
2020/08/28	22	75.75	20	75.45	74.50	2	70,159	0.00%
2020/08/27	16	78.38	11.3	78.40	77.30	4.7	69,615	0.01%
2020/08/26	22.1	79.34	18	79.37	79.60	4.1	70,441	0.01%
2020/08/25	21.1	80.16	15.5	80.68	78.70	5.6	71,019	0.01%
2020/08/24	39.1	77.59	27	77.79	79.20	12.1	70,251	0.02%
2020/08/21	25	81.93	65	81.11	80.60	-40	69,177	-0.06%
2020/08/20	68	81.64	33.1	82.69	79.70	34.9	67,258	0.05%
2020/08/19	46	87.54	45	87.68	88.50	1	65,728	0.00%
2020/08/18	35	84.07	32	84.10	84.10	3	64,433	0.00%
2020/08/17	29	83.83	23	84.05	83.00	6	63,683	0.01%
2020/08/14	29	82.33	31	82.99	85.00	-2	62,732	0.00%
2020/08/13	100	85.72	188	84.17	80.60	-88	60,857	-0.14%	大賣/
2020/08/12	21	86.86	19	86.21	89.00	2	58,690	0.00%
2020/08/11	38	78.93	22	80.35	81.60	16	56,951	0.03%
2020/08/10	13	77.08	5	77.14	76.00	8	55,194	0.01%
2020/08/07	11	76.23	15	75.74	75.50	-4	54,697	-0.01%
2020/08/06	23	75.33	43	75.11	76.10	-20	54,167	-0.04%
2020/08/05	85	70.57	74	72.99	73.70	11	52,876	0.02%
2020/08/04	101	66.70	54	67.11	67.00	47	51,476	0.09%	大買/
2020/08/03	6	63.85	6	64.15	63.40	0	51,017	0.00%
2020/07/31	39	64.43	6	64.23	64.30	33	51,372	0.06%
2020/07/30	10	61.39	27.3	62.04	62.90	-17.3	50,629	-0.03%
2020/07/29	13.1	58.92	6	58.27	59.00	7.1	49,351	0.01%
2020/07/28	4	58.10	27	58.60	59.40	-23	48,793	-0.05%
2020/07/27	6	55.70	45	56.34	56.50	-39	48,176	-0.08%
2020/07/24	23	54.91	0	0.00	54.70	23	49,017	0.05%
2020/07/23	7	56.66	7	57.13	56.30	0	49,234	0.00%
2020/07/22	14	56.49	17	56.70	56.50	-3	49,184	-0.01%
2020/07/21	131	56.19	136	56.60	56.60	-5	48,638	-0.01%	大買/大賣/
2020/07/20	5	52.34	7	52.27	53.40	-2	47,666	0.00%
2020/07/17	23	51.21	3	52.13	50.80	20	47,414	0.04%
2020/07/16	2	52.40	3	52.67	52.40	-1	47,493	0.00%
2020/07/15	14	52.59	10	53.04	51.80	4	47,550	0.01%
2020/07/14	12	52.73	8	52.33	52.20	4	47,732	0.01%
2020/07/13	6	54.90	1	53.90	53.90	5	47,803	0.01%
2020/07/10	3	56.13	4	55.03	54.40	-1	48,323	0.00%
2020/07/09	8	56.61	10	56.88	56.50	-2	48,738	0.00%
2020/07/08	23	56.50	23	56.67	56.30	0	49,117	0.00%
2020/07/07	9	56.06	11	55.70	55.90	-2	48,970	0.00%
2020/07/06	10	57.52	22	56.58	57.30	-12	48,832	-0.02%
2020/07/03	14	51.81	20	51.58	53.50	-6	48,232	-0.01%
2020/07/02	8	50.18	6.2	50.21	50.80	1.9	47,947	0.00%
2020/07/01	15.2	50.46	0	0.00	49.45	15.2	47,983	0.03%
2020/06/30	9	50.03	44	50.36	50.10	-35	47,110	-0.07%
2020/06/29	1	46.30	1	46.70	46.30	0	46,253	0.00%
2020/06/24	9	47.23	8	47.61	47.00	1	46,104	0.00%
2020/06/23	4	46.06	4	46.31	46.10	0	45,327	0.00%
2020/06/22	2	45.85	14	45.87	45.85	-12	45,315	-0.03%
2020/06/19	2	45.80	1	45.65	45.95	1	45,664	0.00%
2020/06/18	5	45.30	7	45.54	45.75	-2	45,725	0.00%
2020/06/17	3	45.08	3	45.33	45.00	0	45,501	0.00%
2020/06/16	54	45.52	53.2	44.91	45.00	0.9	45,354	0.00%
2020/06/15	9.2	44.28	5	44.50	44.00	4.2	45,893	0.01%
2020/06/12	18	44.79	12	44.68	44.80	6	45,967	0.01%
2020/06/11	38	45.17	11	46.27	44.65	27	45,829	0.06%
2020/06/10	31	44.46	64	44.37	45.20	-33	44,609	-0.07%
2020/06/09	2	43.35	6	43.48	43.30	-4	43,921	-0.01%
2020/06/08	10	44.10	0	0.00	43.85	10	44,642	0.02%
2020/06/05	16	44.93	23	45.03	44.80	-7	44,671	-0.02%
2020/06/04	2	44.35	21	44.50	44.80	-19	44,895	-0.04%
2020/06/03	21	43.81	6	43.55	43.80	15	44,819	0.03%
2020/06/02	73	44.96	76	45.22	43.40	-3	44,441	-0.01%
2020/06/01	35	44.01	31.1	42.77	44.10	3.9	43,713	0.01%
2020/05/29	2	40.25	0	0.00	40.10	2	42,868	0.00%
2020/05/28	16	40.72	16	40.76	40.40	0	43,321	0.00%
2020/05/27	1.1	39.95	0	0.00	39.90	1.1	43,190	0.00%
2020/05/26	0	0.00	3	39.92	40.00	-3	43,422	-0.01%
2020/05/25	17	39.15	6	38.93	39.40	11	43,314	0.03%
2020/05/22	5	39.59	10	39.50	39.15	-5	43,210	-0.01%
2020/05/21	6	40.55	12	40.53	40.75	-6	42,963	-0.01%
2020/05/20	54	39.68	27	39.93	39.60	27	42,730	0.06%
2020/05/19	23	38.44	10	39.00	39.10	13	42,249	0.03%
2020/05/18	19	40.58	1	42.00	39.55	18	40,794	0.04%
2020/05/15	15	42.53	0	0.00	43.90	15	39,772	0.04%
2020/05/14	9.8	44.16	7	44.35	42.80	2.8	39,458	0.01%
2020/05/13	3	44.77	0	0.00	44.70	3	39,414	0.01%
2020/05/12	0	0.00	4	45.34	45.00	-4	39,518	-0.01%
2020/05/11	10.6	45.61	8	45.20	44.95	2.6	40,066	0.01%
2020/05/08	18	44.63	21	44.80	44.70	-3	39,944	-0.01%
2020/05/07	119.5	44.23	113	44.31	44.30	6.5	39,895	0.02%	大買/大賣/
2020/05/05	2	42.95	5	43.45	42.50	-3	39,282	-0.01%
2020/05/04	0	0.00	15	41.86	43.00	-15	39,354	-0.04%
2020/04/30	6.6	42.77	4	42.81	42.85	2.6	39,758	0.01%
2020/04/29	4	41.05	12	41.02	42.00	-8	39,510	-0.02%
2020/04/28	22	39.10	36	39.30	39.45	-14	38,831	-0.04%
2020/04/27	0	0.00	19	38.11	38.30	-19	38,629	-0.05%
2020/04/24	4	37.51	2	37.53	37.45	2	38,706	0.01%
2020/04/23	4	37.81	1	37.80	37.60	3	38,911	0.01%
2020/04/22	6	36.68	0	0.00	37.45	6	39,313	0.02%
2020/04/21	8	37.14	2	37.15	36.65	6	39,455	0.02%
2020/04/20	4	38.15	2	38.10	38.10	2	40,149	0.00%
2020/04/17	25	39.08	17	38.96	38.10	8	40,384	0.02%
2020/04/16	33	38.00	37	38.16	38.10	-4	40,082	-0.01%
2020/04/15	15	38.34	203	39.20	37.40	-188	39,668	-0.47%	大賣/鉅額交易
2020/04/14	328.5	37.51	158	38.06	38.15	170.5	38,970	0.44%	大買/大賣/鉅額交易
2020/04/13	8	36.09	13	36.19	35.55	-5	38,277	-0.01%
2020/04/10	13	34.50	2	34.55	35.00	11	37,686	0.03%
2020/04/09	13	34.72	11	34.70	34.70	2	37,724	0.01%
2020/04/08	7	33.69	3	33.75	34.00	4	37,357	0.01%
2020/04/07	4	32.83	10	33.22	33.15	-6	36,620	-0.02%
2020/04/06	8	31.46	4	31.48	31.35	4	35,705	0.01%
2020/04/01	4	31.65	1	31.80	31.70	3	35,234	0.01%
2020/03/31	8	32.20	5	32.30	32.00	3	35,038	0.01%
2020/03/30	0	0.00	3	30.18	30.90	-3	34,207	-0.01%
2020/03/27	5	31.23	5	31.25	30.25	0	34,448	0.00%
2020/03/26	17	31.34	14	30.53	31.00	3	34,488	0.01%
2020/03/25	13	30.76	18	31.11	31.10	-5	34,099	-0.01%
2020/03/24	19	28.80	45	28.89	28.60	-26	33,725	-0.08%
2020/03/23	18	27.01	0	0.00	27.05	18	33,364	0.05%
2020/03/20	2	26.55	1	26.95	27.05	1	33,143	0.00%
2020/03/19	225	24.46	216	24.64	24.60	9	33,038	0.03%	大買/大賣/
2020/03/18	5	27.21	4	26.60	26.20	1	32,226	0.00%
2020/03/17	8	27.76	10	27.15	26.50	-2	31,953	-0.01%
2020/03/16	5	29.68	1	30.20	28.40	4	31,401	0.01%
2020/03/13	6	30.52	0	0.00	31.45	6	31,149	0.02%
2020/03/12	15	34.04	203	33.72	33.70	-188	30,591	-0.61%	大賣/鉅額交易
2020/03/11	15	38.72	7	39.28	37.40	8	29,728	0.03%
2020/03/10	5	37.97	0	0.00	38.95	5	29,350	0.02%
2020/03/09	10	40.04	1	39.70	39.50	9	28,782	0.03%
2020/03/06	0	0.00	3.1	41.70	41.60	-3.1	28,629	-0.01%
2020/03/05	8	42.39	4	43.00	41.90	4	29,206	0.01%
2020/03/04	6	41.55	6	41.80	41.40	0	28,573	0.00%
2020/03/03	21	41.81	24	42.04	41.45	-3	28,765	-0.01%
2020/03/02	3	38.87	12	38.80	39.25	-9	28,375	-0.03%
2020/02/27	2	39.93	0	0.00	40.00	2	28,339	0.01%
2020/02/26	2	41.33	10	42.30	41.25	-8	28,229	-0.03%
2020/02/25	11	41.80	1	41.90	41.75	10	28,242	0.04%
2020/02/24	0	0.00	7	42.14	42.45	-7	28,228	-0.02%
2020/02/21	3	42.05	0	0.00	41.70	3	28,350	0.01%
2020/02/20	2	42.35	2	42.50	42.00	0	28,511	0.00%
2020/02/19	0.1	41.65	3	41.93	41.75	-2.9	28,704	-0.01%
2020/02/18	0	0.00	6	41.18	41.10	-6	29,215	-0.02%
2020/02/17	7	41.16	4	41.44	41.35	3	29,396	0.01%
2020/02/14	3	41.68	0	0.00	41.50	3	29,899	0.01%
2020/02/13	6	42.22	1	42.55	42.05	5	30,681	0.02%
2020/02/12	3	42.57	6	42.08	42.85	-3	31,059	-0.01%
2020/02/11	3	40.05	5	40.08	40.30	-2	30,346	-0.01%
2020/02/10	2	38.75	8	39.30	39.85	-6	30,380	-0.02%
2020/02/06	0	0.00	6	40.30	40.20	-6	30,529	-0.02%
2020/02/05	19	39.75	20	39.70	39.15	-1	30,330	0.00%
2020/02/04	59	39.26	38	38.71	40.25	21	29,924	0.07%
2020/02/03	4	36.64	0	0.00	36.75	4	29,326	0.01%
2020/01/31	2	38.13	0	0.00	38.65	2	29,221	0.01%
2020/01/30	18	40.64	15	40.35	40.35	3	28,739	0.01%
2020/01/20	10	44.70	15	44.37	44.80	-5	28,516	-0.02%
2020/01/17	3	43.65	0	0.00	43.25	3	28,408	0.01%
2020/01/16	11	43.96	35	44.14	43.60	-24	28,750	-0.08%
2020/01/15	3	44.87	123	45.17	44.75	-120	28,458	-0.42%	大賣/鉅額交易
2020/01/14	408	45.54	69	45.60	45.40	339	29,106	1.16%	大買/鉅額交易
2020/01/13	21	43.85	27	43.53	43.90	-6	28,019	-0.02%
2020/01/10	0	0.00	5	42.30	42.40	-5	27,883	-0.02%
2020/01/08	2	40.48	1	40.45	40.45	1	28,732	0.00%
2020/01/06	5	41.06	0	0.00	41.35	5	29,488	0.02%
2020/01/03	2	42.93	0	0.00	42.50	2	29,657	0.01%
2020/01/02	7	43.57	3	43.17	43.60	4	29,556	0.01%
2019/12/31	1	42.10	0	0.00	42.00	1	29,407	0.00%
2019/12/27	2	41.50	0	0.00	41.65	2	29,875	0.01%
2019/12/26	3	41.13	3	41.10	41.10	0	30,009	0.00%
2019/12/24	8	41.81	8	41.86	42.25	0	30,221	0.00%
2019/12/23	20	42.42	11	42.33	41.50	9	29,838	0.03%
2019/12/20	6	43.91	6	43.93	44.10	0	29,535	0.00%
2019/12/19	3	43.97	0	0.00	43.90	3	29,698	0.01%
2019/12/17	1	45.90	5	45.95	45.75	-4	30,235	-0.01%
2019/12/16	0	0.00	3	45.17	45.40	-3	30,282	-0.01%
2019/12/13	6	44.01	0	0.00	44.30	6	30,577	0.02%
2019/12/12	1.1	44.84	2	44.88	44.75	-0.9	30,970	0.00%
2019/12/11	4	43.96	2	43.93	43.90	2	31,881	0.01%
2019/12/10	7	43.61	20	43.77	44.00	-13	32,413	-0.04%
2019/12/09	4	44.51	1	44.40	44.35	3	32,396	0.01%
2019/12/06	1	45.35	1	45.40	44.75	0	33,039	0.00%
2019/12/05	6	44.69	6	44.85	44.60	0	33,533	0.00%
2019/12/04	2	44.60	0	0.00	44.20	2	34,215	0.01%
2019/12/03	13	44.37	11	44.35	44.80	2	36,255	0.01%
2019/12/02	13	44.20	9	44.22	44.15	4	36,548	0.01%
2019/11/29	10	46.21	12	46.51	46.15	-2	37,032	-0.01%
2019/11/28	15	47.61	16	47.33	47.00	-1	36,977	0.00%
2019/11/27	3	47.18	4	47.09	47.00	-1	36,689	0.00%
2019/11/26	8	46.69	4	46.74	46.35	4	36,692	0.01%
2019/11/25	11	46.53	7	46.73	46.35	4	36,504	0.01%
2019/11/22	8	47.70	4	47.30	47.00	4	36,500	0.01%
2019/11/21	6	48.05	1	47.95	48.00	5	36,640	0.01%
2019/11/20	1	47.75	3	48.30	48.80	-2	37,003	-0.01%
2019/11/19	11	48.75	5	48.84	48.55	6	37,762	0.02%
2019/11/18	16	49.60	1	49.60	49.65	15	37,745	0.04%
2019/11/15	59	49.62	58	49.79	48.50	1	37,910	0.00%
2019/11/14	2	48.60	2	48.18	48.10	0	37,402	0.00%
2019/11/13	3	48.00	0	0.00	48.30	3	37,744	0.01%
2019/11/12	7	49.03	22	49.02	50.00	-15	38,117	-0.04%
2019/11/11	64	47.19	74	47.73	47.10	-10	38,339	-0.03%
2019/11/08	7	45.91	7	46.02	46.00	0	37,832	0.00%
2019/11/07	4	45.14	8	45.24	45.90	-4	38,154	-0.01%
2019/11/06	13	45.28	7	45.31	45.20	6	38,583	0.02%
2019/11/05	3	47.68	1	48.10	47.50	2	38,615	0.01%
2019/11/04	3	47.80	1	48.00	47.40	2	39,116	0.01%
2019/11/01	7	46.99	10	46.96	47.20	-3	39,316	-0.01%
2019/10/31	9	47.90	5	47.65	47.15	4	40,213	0.01%
2019/10/30	10	48.11	10	48.21	48.25	0	40,268	0.00%
2019/10/29	2	47.50	0.3	46.95	46.90	1.7	40,202	0.00%
2019/10/28	8	47.83	7	47.88	47.50	1	40,359	0.00%
2019/10/25	0	0.00	2	48.20	48.20	-2	40,460	0.00%
2019/10/24	6	48.73	5	48.21	48.15	1	40,493	0.00%
2019/10/23	3	47.90	8	48.09	48.25	-5	40,302	-0.01%
2019/10/22	0.3	48.20	12	48.16	48.25	-11.7	40,503	-0.03%
2019/10/21	10	46.03	13	46.06	45.85	-3	40,114	-0.01%
2019/10/18	30	46.58	27	46.52	46.20	3	40,718	0.01%
2019/10/17	11	47.40	8	47.61	47.00	3	42,029	0.01%
2019/10/16	5	47.61	12	47.53	47.80	-7	43,605	-0.02%
2019/10/15	19	46.46	19	46.66	46.55	0	43,671	0.00%
2019/10/14	13	46.12	11	45.66	46.35	2	43,508	0.00%
2019/10/09	16	43.68	10	43.91	43.10	6	43,186	0.01%
2019/10/08	5	45.94	5	46.08	45.60	0	43,288	0.00%
2019/10/07	16	46.48	13	46.65	46.40	3	43,819	0.01%
2019/10/04	2	45.90	0	0.00	45.30	2	44,048	0.00%
2019/10/01	4	43.84	4	43.80	44.20	0	44,433	0.00%
2019/09/27	9	43.92	9	43.93	43.65	0	44,569	0.00%
2019/09/26	2	45.28	2	45.45	45.20	0	44,804	0.00%
2019/09/25	4	45.26	13	45.47	45.50	-9	45,212	-0.02%
2019/09/24	9	47.19	8	47.14	46.65	1	45,998	0.00%
2019/09/23	12	47.47	10	47.65	47.65	2	46,264	0.00%
2019/09/20	7	45.96	8	46.40	46.50	-1	46,602	0.00%
2019/09/19	11	46.55	13	46.45	46.50	-2	46,573	0.00%
2019/09/18	15	46.48	14	46.43	46.30	1	46,481	0.00%
2019/09/17	13	46.55	1	46.90	46.10	12	46,224	0.03%
2019/09/16	32	45.60	55	45.58	46.80	-23	46,336	-0.05%
2019/09/12	34	44.67	38	44.54	44.95	-4	46,632	-0.01%
2019/09/11	10	43.43	12	43.34	43.25	-2	47,238	0.00%
2019/09/10	8	43.36	2	43.10	43.05	6	47,453	0.01%
2019/09/09	15	44.37	17	44.25	44.80	-2	47,335	0.00%
2019/09/06	21	44.23	14	44.25	43.85	7	47,198	0.01%
2019/09/05	97	44.22	94	44.46	44.65	3	46,991	0.01%
2019/09/04	3	40.25	7	41.04	41.25	-4	45,506	-0.01%
2019/09/03	3	40.78	2	41.85	39.80	1	46,523	0.00%
2019/09/02	2	39.63	2	39.93	40.00	0	46,195	0.00%
2019/08/30	1	39.35	0	0.00	39.05	1	46,240	0.00%
2019/08/29	0	0.00	1	39.40	39.05	-1	46,775	0.00%
2019/08/28	0	0.00	1	38.60	38.85	-1	46,957	0.00%
2019/08/27	1	39.00	1	38.55	38.55	0	47,307	0.00%
2019/08/26	3	39.20	11	39.03	38.80	-8	47,564	-0.02%
2019/08/23	4	41.21	7	40.60	40.65	-3	47,781	-0.01%
2019/08/22	7	40.92	20	40.62	41.10	-13	47,682	-0.03%
2019/08/21	16	40.19	1	40.20	39.55	15	46,899	0.03%
2019/08/20	0	0.00	4	40.34	39.90	-4	47,010	-0.01%
2019/08/19	1	39.60	4	39.61	39.70	-3	47,277	-0.01%
2019/08/16	3	39.98	2	40.18	39.25	1	48,111	0.00%
2019/08/15	3	39.53	4	40.03	39.85	-1	48,224	0.00%
2019/08/14	15	39.22	31	39.27	39.00	-16	47,799	-0.03%
2019/08/13	2	37.80	6	37.54	37.10	-4	47,419	-0.01%
2019/08/12	11	38.14	8	38.04	38.05	3	48,458	0.01%
2019/08/08	16	37.31	14	37.53	38.15	2	49,224	0.00%
2019/08/07	8	36.64	3.4	36.84	36.35	4.6	49,545	0.01%
2019/08/06	3	35.05	12	35.07	35.75	-9	49,334	-0.02%
2019/08/05	9	36.98	5	36.61	35.90	4	49,294	0.01%
2019/08/02	5	35.73	8	36.05	36.65	-3	49,868	-0.01%
2019/08/01	7	37.26	1	37.20	37.25	6	49,421	0.01%
2019/07/31	13	38.11	1	38.70	38.00	12	49,781	0.02%
2019/07/30	79	39.33	76	39.62	38.70	3	49,785	0.01%
2019/07/29	107	40.35	95	40.75	40.20	12	50,021	0.02%	大買/
2019/07/26	1	41.10	4	41.20	41.15	-3	50,057	-0.01%
2019/07/25	2	40.93	19	40.79	40.60	-17	50,000	-0.03%
2019/07/24	5	40.52	4	39.93	39.50	1	50,101	0.00%
2019/07/23	54	40.67	46	40.36	40.20	8	50,660	0.02%
2019/07/22	10	41.20	29	40.82	41.75	-19	50,543	-0.04%
2019/07/19	56	41.04	51	41.38	40.60	5	50,467	0.01%
2019/07/18	97	39.81	106	39.87	39.50	-9	49,616	-0.02%	大賣/
2019/07/17	2	37.25	14	37.70	37.15	-12	48,002	-0.02%
2019/07/16	4	37.46	2	37.40	36.85	2	47,536	0.00%
2019/07/15	0	0.00	6	36.93	37.20	-6	48,060	-0.01%
2019/07/12	26	37.13	11	37.05	36.70	15	48,068	0.03%
2019/07/11	1	36.35	5	37.13	37.50	-4	47,836	-0.01%
2019/07/09	6	35.89	0	0.00	35.30	6	47,496	0.01%
2019/07/05	0	0.00	1	37.40	37.45	-1	48,388	0.00%
2019/07/04	5	37.35	5	37.42	37.30	0	49,413	0.00%
2019/07/03	62	37.19	51	37.21	37.20	11	50,337	0.02%
2019/07/02	13	38.28	6	38.61	38.50	7	51,725	0.01%
2019/07/01	87	38.15	118	38.42	38.75	-31	52,740	-0.06%	大賣/
2019/06/28	32	35.32	32	35.70	35.25	0	52,305	0.00%
2019/06/27	7	35.38	20	35.21	35.50	-13	53,133	-0.02%
2019/06/26	7	34.20	2	34.50	34.50	5	53,161	0.01%
2019/06/24	6	34.43	2	34.25	34.60	4	53,604	0.01%
2019/06/21	50	34.61	49	34.54	34.55	1	54,627	0.00%
2019/06/20	125	35.33	151	35.44	35.40	-26	54,301	-0.05%	大買/大賣/
2019/06/19	31	34.73	24	34.12	34.75	7	53,334	0.01%
2019/06/18	5	31.62	2	32.25	31.60	3	52,857	0.01%
2019/06/17	22	32.15	17	31.97	32.00	5	53,956	0.01%
2019/06/14	17	32.17	12	32.54	31.80	5	54,160	0.01%
2019/06/13	6	32.78	13	33.02	32.60	-7	54,797	-0.01%
2019/06/12	60	33.05	48	33.34	32.95	12	54,846	0.02%
2019/06/11	58	31.79	69	31.98	33.50	-11	54,597	-0.02%
2019/06/10	14	30.04	8	30.53	31.00	6	53,189	0.01%
2019/06/06	5	28.47	3	28.50	28.65	2	52,550	0.00%
2019/06/05	12	29.94	9	29.73	28.70	3	52,461	0.01%
2019/06/04	3	29.13	9	29.43	29.45	-6	52,060	-0.01%
2019/06/03	15	29.29	2	29.35	28.70	13	52,433	0.02%
2019/05/31	3	28.98	10	28.85	29.95	-7	52,430	-0.01%
2019/05/30	36	29.00	26	28.79	28.60	10	52,743	0.02%
2019/05/29	81	27.54	81	27.77	28.65	0	52,975	0.00%
2019/05/28	8	28.32	1	28.45	28.00	7	52,718	0.01%
2019/05/27	15	28.25	9	28.12	28.15	6	52,957	0.01%
2019/05/24	216	29.07	214	28.88	28.00	2	52,971	0.00%	大買/大賣/
2019/05/23	19	28.43	23	28.45	28.30	-4	52,209	-0.01%
2019/05/22	13	31.29	12	31.17	30.45	1	51,339	0.00%
2019/05/21	5	30.61	4	30.91	31.15	1	50,851	0.00%
2019/05/20	27	31.14	26	31.07	30.45	1	50,485	0.00%
2019/05/17	20	33.82	15	34.42	31.60	5	49,911	0.01%
2019/05/16	24	35.86	9	36.19	34.70	15	48,884	0.03%
2019/05/15	23	35.91	52	36.47	37.50	-29	48,004	-0.06%
2019/05/14	19	35.34	6	35.68	35.00	13	47,407	0.03%
2019/05/13	1	35.80	9	35.31	35.80	-8	47,291	-0.02%
2019/05/10	20	34.48	35	34.52	34.40	-15	47,036	-0.03%
2019/05/09	23	34.61	7	35.11	33.80	16	46,479	0.03%
2019/05/08	16	35.01	12	34.84	35.60	4	46,563	0.01%
2019/05/07	31	34.70	31	34.83	34.55	0	46,466	0.00%
2019/05/06	6.2	32.82	1	32.30	33.05	5.2	46,278	0.01%
2019/05/03	4	34.63	1	34.85	34.80	3	46,117	0.01%
2019/05/02	8	34.31	9	34.30	34.40	-1	46,079	0.00%
2019/04/30	10	33.91	27	33.62	34.45	-17	46,322	-0.04%
2019/04/29	30	32.72	22	33.09	32.50	8	45,976	0.02%
2019/04/26	24	36.23	1	37.00	36.05	23	45,347	0.05%
2019/04/25	5	37.32	3	37.40	37.95	2	44,961	0.00%
2019/04/24	27	36.92	38	37.17	37.95	-11	44,559	-0.02%
2019/04/23	12	36.35	0	0.00	36.25	12	44,060	0.03%
2019/04/22	72	38.08	70	38.19	37.60	2	44,178	0.00%
2019/04/19	75	37.82	73	37.92	37.60	2	44,972	0.00%
2019/04/18	6	37.95	11	38.01	37.00	-5	44,786	-0.01%
2019/04/17	19	37.91	3	37.97	37.55	16	46,337	0.03%
2019/04/16	119	38.43	122	38.30	37.25	-3	46,299	-0.01%	大買/大賣/
2019/04/15	7	36.99	5	37.22	37.10	2	46,543	0.00%
2019/04/12	8	36.81	55	37.53	36.70	-47	47,031	-0.10%
2019/04/11	16	36.78	10	36.59	36.25	6	47,585	0.01%
2019/04/10	51	36.83	52	36.15	36.00	-1	47,233	0.00%
2019/04/09	55.3	36.88	49	37.27	36.35	6.3	46,493	0.01%
2019/04/08	32.5	37.53	31	37.65	39.25	1.5	46,201	0.00%
2019/04/03	72	35.36	35	35.30	36.05	37	44,730	0.08%
2019/04/02	1	32.35	3	32.78	32.95	-2	43,720	0.00%
2019/04/01	4	31.70	13	31.30	32.30	-9	43,301	-0.02%
2019/03/29	184	29.64	181	29.92	29.60	3	41,989	0.01%	大買/大賣/
2019/03/28	1	29.50	6	29.57	29.90	-5	41,685	-0.01%
2019/03/27	2	29.43	3	29.53	29.65	-1	42,032	0.00%
2019/03/26	38	29.16	28	28.85	28.80	10	42,145	0.02%
2019/03/25	3	29.32	2	29.50	30.30	1	41,759	0.00%
2019/03/22	13	29.83	12	29.60	29.85	1	42,580	0.00%
2019/03/21	7	29.89	5	30.09	30.15	2	43,142	0.00%
2019/03/20	25	28.57	47	29.22	29.20	-22	43,479	-0.05%
2019/03/19	26	28.16	27	28.46	27.80	-1	43,091	0.00%
2019/03/18	132	27.33	138	27.25	28.45	-6	43,621	-0.01%	大買/大賣/
2019/03/15	12	26.00	21	26.10	25.90	-9	44,889	-0.02%
2019/03/14	0	0.00	6	25.42	25.45	-6	45,411	-0.01%
2019/03/13	0	0.00	0.1	24.90	24.90	-0.1	45,916	0.00%
2019/03/11	1	24.40	1	24.95	24.40	0	46,637	0.00%
2019/03/08	2	24.78	7	24.81	24.90	-5	47,477	-0.01%
2019/03/07	4	25.25	2	25.15	25.25	2	48,383	0.00%
2019/03/06	2	24.50	4	24.78	24.65	-2	48,546	0.00%
2019/03/05	3	25.08	2	25.28	24.60	1	48,447	0.00%
2019/03/04	5	24.94	12	25.39	26.25	-7	48,144	-0.01%
2019/02/27	5	24.30	0	0.00	24.10	5	47,438	0.01%
2019/02/26	7	24.58	13	24.89	24.25	-6	47,534	-0.01%
2019/02/25	0	0.00	11	24.30	24.55	-11	47,565	-0.02%
2019/02/22	7	23.31	0	0.00	23.15	7	47,565	0.01%
2019/02/21	0	0.00	2	23.30	23.45	-2	47,940	0.00%
2019/02/20	4	23.65	1	23.75	23.45	3	48,306	0.01%
2019/02/19	1	23.80	1	24.00	23.90	0	49,978	0.00%
2019/02/15	7	24.01	0	0.00	24.20	7	51,091	0.01%
2019/02/14	4	24.23	5	24.37	24.20	-1	51,262	0.00%
2019/02/13	2	24.15	17	24.15	24.10	-15	51,254	-0.03%
2019/02/12	3	23.68	11	23.90	23.50	-8	50,880	-0.02%
2019/02/11	4	23.06	33	23.08	23.25	-29	50,453	-0.06%
2019/01/30	42	22.78	245.5	22.94	22.50	-203.5	50,157	-0.41%	大賣/鉅額交易
2019/01/29	217	22.75	48	22.74	22.85	169	49,844	0.34%	大買/鉅額交易
2019/01/28	7	22.39	27	22.61	22.35	-20	49,256	-0.04%
2019/01/24	6	21.58	20	21.61	21.60	-14	48,687	-0.03%
2019/01/23	20	21.30	3	21.03	21.15	17	48,309	0.04%
2019/01/22	15	21.32	1	21.85	21.35	14	48,270	0.03%
2019/01/21	2	22.23	21	22.49	22.10	-19	48,107	-0.04%
2019/01/18	0	0.00	7	22.01	22.15	-7	47,932	-0.01%
2019/01/17	9	21.52	0	0.00	21.45	9	47,527	0.02%
2019/01/15	2	21.20	0	0.00	21.10	2	47,224	0.00%
2019/01/14	12	20.93	12	20.84	21.05	0	47,003	0.00%
2019/01/11	56	21.21	44	21.31	21.20	12	46,587	0.03%
2019/01/10	5	22.10	7	22.03	22.10	-2	45,563	0.00%
2019/01/09	91.5	22.41	32	22.52	22.05	59.5	45,111	0.13%
2019/01/07	17	24.14	15	24.57	24.10	2	43,384	0.00%
2019/01/04	26	24.21	15	24.37	23.90	11	42,886	0.03%
2019/01/03	5	23.61	4	23.95	24.20	1	42,612	0.00%
2019/01/02	0	0.00	1	23.15	23.10	-1	42,096	0.00%
2018/12/28	27	22.32	24	22.53	22.30	3	41,712	0.01%
2018/12/27	0	0.00	4	23.00	23.20	-4	41,775	-0.01%
2018/12/26	8	21.39	4	21.78	21.20	4	40,818	0.01%
2018/12/25	12	22.15	6	22.03	22.05	6	40,503	0.01%
2018/12/24	1	23.15	0	0.00	23.45	1	40,305	0.00%
2018/12/21	0	0.00	1	23.05	22.90	-1	40,995	0.00%
2018/12/20	1	22.85	6	22.33	22.95	-5	40,686	-0.01%
2018/12/19	12	23.02	10	22.70	22.25	2	40,167	0.00%
2018/12/18	4	22.79	13	22.97	23.10	-9	40,020	-0.02%
2018/12/17	105	23.45	103	22.65	22.45	2	39,933	0.01%	大買/大賣/
2018/12/14	12	23.11	10	23.18	22.60	2	39,015	0.01%
2018/12/13	24	23.25	8	23.28	22.95	16	38,567	0.04%
2018/12/12	183	24.24	172	23.94	24.20	11	38,480	0.03%	大買/大賣/
2018/12/11	51	24.60	5	24.80	24.65	46	39,611	0.12%
2018/12/10	50	23.88	442	24.24	24.45	-392	39,067	-1.00%	大賣/鉅額交易
2018/12/07	8	21.78	15	22.80	23.35	-7	37,090	-0.02%
2018/12/06	20	22.42	7	21.59	21.25	13	36,201	0.04%
2018/12/05	13	22.54	7	22.51	22.90	6	35,368	0.02%
2018/12/04	0	0.00	3	22.12	22.55	-3	35,143	-0.01%
2018/12/03	9	22.40	33	22.40	22.75	-24	34,558	-0.07%
2018/11/30	16	21.29	36	20.94	21.15	-20	33,688	-0.06%
2018/11/29	10	20.00	20	20.38	20.00	-10	32,619	-0.03%
2018/11/27	2	19.70	8	19.83	20.00	-6	32,012	-0.02%
2018/11/26	0	0.00	1	18.70	18.75	-1	31,484	0.00%
2018/11/22	7	19.21	4	19.51	18.65	3	31,097	0.01%
2018/11/21	0	0.00	4	20.03	20.05	-4	30,694	-0.01%
2018/11/20	0	0.00	9	19.77	19.95	-9	30,241	-0.03%
2018/11/19	1	20.05	3	19.88	19.80	-2	30,093	-0.01%
2018/11/16	3	19.88	29	19.65	19.65	-26	30,298	-0.09%
2018/11/15	0	0.00	42	18.30	18.70	-42	28,350	-0.15%
2018/11/14	4	16.90	5	16.95	17.00	-1	26,927	0.00%
2018/11/12	1	16.50	9	16.82	16.70	-8	26,521	-0.03%
2018/11/09	1	16.20	1	16.15	16.15	0	26,558	0.00%
2018/11/08	1	16.30	1	16.05	15.80	0	26,801	0.00%
2018/11/01	20	15.45	0	0.00	15.60	20	27,894	0.07%
2018/10/31	3	15.25	0	0.00	15.05	3	27,747	0.01%
2018/10/30	2	14.35	0	0.00	14.65	2	27,564	0.01%
2018/10/29	7	14.91	3	14.95	14.60	4	27,263	0.01%
2018/10/19	2	16.05	6	15.94	16.20	-4	26,532	-0.02%
2018/10/17	0	0.00	5	16.20	16.05	-5	26,163	-0.02%
2018/10/16	6	15.98	0	0.00	15.85	6	25,958	0.02%
2018/10/15	1	16.05	1	16.35	16.30	0	25,623	0.00%
2018/10/12	6	16.06	1	16.30	16.45	5	25,490	0.02%
2018/10/11	5	15.83	4	15.94	15.80	1	25,153	0.00%
2018/10/09	27	18.10	106	18.36	17.55	-79	24,461	-0.32%	大賣/
2018/10/08	2	18.88	3	19.08	19.20	-1	23,636	0.00%
2018/10/05	106	19.41	2	18.58	18.65	104	23,400	0.44%	大買/鉅額交易
2018/10/03	1	19.90	7	19.55	19.50	-6	22,549	-0.03%
2018/10/02	3	19.88	0	0.00	19.55	3	22,337	0.01%
2018/10/01	5	20.07	2	19.93	20.15	3	21,979	0.01%
2018/09/28	22	20.35	20	20.49	20.05	2	21,947	0.01%
2018/09/27	1	19.65	5	19.95	19.55	-4	21,033	-0.02%
2018/09/26	6	19.96	13	20.01	20.00	-7	20,762	-0.03%
2018/09/25	1	19.70	7	19.86	20.30	-6	20,528	-0.03%
2018/09/21	2	18.90	9	19.18	19.10	-7	19,851	-0.04%
2018/09/20	2	19.88	16	19.88	19.75	-14	18,981	-0.07%
2018/09/19	0	0.00	5	20.53	19.70	-5	18,655	-0.03%
2018/09/18	13	19.99	13	19.77	19.85	0	18,040	0.00%
2018/09/17	9	20.02	34	20.09	20.05	-25	17,160	-0.15%
2018/09/14	2	18.50	12	18.83	19.00	-10	14,851	-0.07%
2018/09/13	2	18.38	21	18.33	18.15	-19	14,092	-0.13%
2018/09/12	4	18.08	11	18.00	18.15	-7	13,716	-0.05%
2018/09/11	0	0.00	1	17.40	17.70	-1	13,564	-0.01%
2018/09/10	1	16.80	0	0.00	16.90	1	13,926	0.01%
2018/09/07	1	17.85	1	17.55	17.60	0	15,843	0.00%
2018/09/06	2	18.15	0	0.00	18.00	2	16,187	0.01%
2018/09/05	1	18.20	0	0.00	18.20	1	16,433	0.01%
2018/09/04	11	18.40	13	18.35	18.10	-2	16,252	-0.01%
2018/09/03	5	17.55	6	17.93	17.75	-1	15,655	-0.01%
2018/08/31	6	17.68	0	0.00	17.60	6	15,537	0.04%
2018/08/28	1	18.30	0	0.00	18.00	1	15,641	0.01%
2018/08/27	0	0.00	4	17.90	17.95	-4	15,741	-0.03%
2018/08/24	2	17.80	0	0.00	18.00	2	15,638	0.01%
2018/08/23	11	17.90	28	17.93	18.20	-17	15,332	-0.11%
2018/08/21	3	17.00	0	0.00	17.15	3	14,688	0.02%
2018/08/17	5	17.96	0	0.00	17.60	5	14,521	0.03%
2018/08/15	5	17.55	16	17.58	17.25	-11	13,676	-0.08%
2018/08/14	3	17.35	1	17.30	17.40	2	13,305	0.02%
2018/08/13	6	17.10	24	17.21	17.10	-18	13,070	-0.14%
2018/08/10	7	16.76	3	16.70	16.65	4	12,408	0.03%
2018/08/09	24	16.40	40	16.73	17.00	-16	12,170	-0.13%
2018/08/03	0	0.00	3	16.00	16.10	-3	12,175	-0.02%
2018/08/02	3	16.20	0	0.00	15.95	3	12,278	0.02%
2018/07/31	2	16.25	1	16.45	16.25	1	12,376	0.01%
2018/07/30	0	0.00	1	16.35	16.40	-1	12,401	-0.01%
2018/07/25	0	0.00	2	16.60	16.55	-2	12,586	-0.02%
2018/07/17	0	0.00	16	16.10	16.10	-16	13,385	-0.12%
2018/07/13	0	0.00	5	16.20	16.20	-5	13,757	-0.04%
2018/07/12	6	15.98	2	16.10	16.10	4	13,823	0.03%
2018/07/11	5	15.88	2	15.90	15.90	3	13,831	0.02%
2018/07/10	4	15.85	5	15.98	15.95	-1	13,873	-0.01%
2018/07/06	5	16.15	0	0.00	15.40	5	14,054	0.04%
2018/07/05	2	15.95	2	16.10	16.15	0	13,880	0.00%
2018/07/04	4	15.65	4	15.90	15.85	0	13,881	0.00%
2018/07/03	13	16.13	0	0.00	15.80	13	13,830	0.09%
2018/06/29	1	16.35	0	0.00	16.30	1	13,797	0.01%
2018/06/28	3	16.12	2	16.25	16.10	1	13,784	0.01%
2018/06/26	7	16.44	3	16.65	16.40	4	13,846	0.03%
2018/06/25	0	0.00	22	17.00	16.90	-22	13,926	-0.16%
2018/06/22	4	17.01	0	0.00	16.90	4	14,169	0.03%
2018/06/21	6	17.30	5	17.20	17.10	1	14,225	0.01%
2018/06/20	19	17.26	100	17.20	17.20	-81	14,345	-0.56%
2018/06/19	104	17.89	2	17.85	17.40	102	14,405	0.71%	大買/鉅額交易
2018/06/15	56	18.52	11	18.31	17.70	45	14,212	0.32%
2018/06/14	1	17.35	0	0.00	17.70	1	12,301	0.01%
2018/06/12	2	17.13	2	17.13	17.05	0	11,916	0.00%
2018/06/06	0	0.00	2	17.40	17.25	-2	12,775	-0.02%
2018/06/05	3	17.37	0	0.00	17.25	3	12,917	0.02%
2018/06/04	14	17.22	0	0.00	17.60	14	13,377	0.10%
2018/05/31	1	16.90	0	0.00	16.80	1	13,361	0.01%
2018/05/30	1	16.90	0	0.00	16.80	1	13,572	0.01%
2018/05/25	0	0.00	5	17.25	17.20	-5	14,339	-0.03%
2018/05/22	1	17.65	3	17.70	17.50	-2	15,826	-0.01%
2018/05/17	0	0.00	2	17.50	17.50	-2	17,382	-0.01%
2018/05/15	5	17.42	0	0.00	17.35	5	18,190	0.03%
2018/05/10	1	17.40	5	17.45	17.35	-4	20,996	-0.02%
2018/05/09	0	0.00	5	17.25	17.15	-5	21,965	-0.02%
2018/05/08	2	17.10	4	17.18	17.20	-2	24,181	-0.01%
2018/05/07	1	16.85	1	17.00	16.85	0	25,602	0.00%
2018/05/04	6	16.88	0	0.00	16.75	6	27,077	0.02%
2018/05/03	5	17.30	1	17.20	17.25	4	28,152	0.01%
2018/05/02	0	0.00	2	17.13	17.05	-2	29,687	-0.01%
2018/04/30	1	16.80	1	17.10	16.80	0	29,843	0.00%
2018/04/27	2	16.88	0	0.00	16.50	2	30,038	0.01%
2018/04/26	2	17.00	0	0.00	16.60	2	30,253	0.01%
2018/04/25	11	16.47	1	16.25	16.80	10	30,650	0.03%
2018/04/23	1	18.05	0	0.00	17.95	1	31,375	0.00%
2018/04/19	8	18.18	3	18.33	18.20	5	31,528	0.02%
2018/04/18	7	18.37	8	18.48	18.05	-1	31,638	0.00%
2018/04/16	10	18.50	0	0.00	18.35	10	31,826	0.03%
2018/04/13	1	18.50	1	18.70	18.75	0	32,570	0.00%
2018/04/12	0	0.00	21	18.77	18.65	-21	32,799	-0.06%
2018/04/11	5	18.15	0	0.00	18.00	5	32,798	0.02%
2018/04/10	5	18.40	0	0.00	18.10	5	32,831	0.02%
2018/04/03	0	0.00	1	18.65	18.55	-1	33,070	0.00%
2018/04/02	0	0.00	1	19.00	18.75	-1	33,166	0.00%
2018/03/31	1	18.95	1	19.00	18.85	0	33,427	0.00%
2018/03/30	5	18.80	11	18.90	18.85	-6	33,583	-0.02%
2018/03/29	1	18.95	0	0.00	18.85	1	33,733	0.00%
2018/03/28	0	0.00	5	19.45	19.20	-5	33,833	-0.01%
2018/03/27	23	19.48	15	19.33	19.65	8	33,767	0.02%
2018/03/26	1	19.00	10	18.90	18.90	-9	33,654	-0.03%
2018/03/22	0	0.00	6	19.55	19.20	-6	34,072	-0.02%
2018/03/21	5	20.00	4	20.05	19.95	1	34,411	0.00%
2018/03/20	0	0.00	2	19.90	20.05	-2	34,540	-0.01%
2018/03/19	17	19.93	12	19.86	19.80	5	34,878	0.01%
2018/03/16	9	20.01	0	0.00	19.75	9	35,823	0.03%
2018/03/15	4	20.29	1	20.15	20.05	3	36,500	0.01%
2018/03/14	5	19.95	1	20.00	19.85	4	36,260	0.01%
2018/03/13	4	20.16	16	20.28	20.15	-12	36,428	-0.03%
2018/03/12	11	19.84	16	19.88	19.85	-5	36,767	-0.01%
2018/03/09	6	19.88	0	0.00	19.55	6	36,757	0.02%
2018/03/08	12	19.85	9	19.80	19.80	3	36,560	0.01%
2018/03/07	2	19.20	2	19.00	19.10	0	35,992	0.00%
2018/03/06	33	19.10	18	19.15	19.25	15	35,838	0.04%
2018/03/05	2	19.75	1	18.85	18.80	1	35,853	0.00%
2018/03/02	20	19.66	16	19.68	19.55	4	35,579	0.01%
2018/03/01	1	20.55	11	20.54	20.15	-10	35,353	-0.03%
2018/02/27	11	19.96	18	19.91	20.20	-7	34,992	-0.02%
2018/02/26	12	20.27	34	19.99	19.90	-22	34,738	-0.06%
2018/02/23	27	20.34	11	20.32	20.20	16	34,638	0.05%
2018/02/22	12	20.22	15	20.45	20.60	-3	34,304	-0.01%
2018/02/21	28	19.47	8	19.63	19.90	20	33,667	0.06%
2018/02/12	17	19.31	1	19.35	18.50	16	33,096	0.05%
2018/02/09	23	18.08	6	18.23	19.00	17	32,711	0.05%
2018/02/08	0	0.00	11	18.86	18.70	-11	32,221	-0.03%
2018/02/07	41	19.89	5	19.35	19.35	36	31,995	0.11%
2018/02/06	22	19.87	8	19.50	19.05	14	31,452	0.04%
2018/02/05	4	20.45	4	20.40	21.00	0	30,419	0.00%
2018/02/02	6	20.98	67	21.03	20.90	-61	29,702	-0.21%
2018/02/01	17	21.24	0	0.00	21.10	17	28,889	0.06%
2018/01/31	18	20.78	68	20.16	21.20	-50	28,550	-0.18%
2018/01/30	16	20.14	45	20.10	19.60	-29	26,485	-0.11%
2018/01/29	27	18.83	14	18.91	19.80	13	25,279	0.05%
2018/01/26	73	18.87	15	19.01	18.55	58	24,190	0.24%
2018/01/25	64	18.44	68	18.19	18.60	-4	23,074	-0.02%
2018/01/24	30	17.56	47	17.27	17.30	-17	21,455	-0.08%
2018/01/23	62	17.57	1	17.35	17.70	61	21,151	0.29%
2018/01/22	5	17.39	20	17.55	17.15	-15	20,782	-0.07%
2018/01/19	20	18.08	0	0.00	17.85	20	20,467	0.10%
2018/01/18	15	18.00	5	17.85	17.85	10	19,948	0.05%
2018/01/17	0	0.00	3	18.05	17.90	-3	19,607	-0.02%
2018/01/16	0	0.00	1	17.35	17.55	-1	18,760	-0.01%
2018/01/15	0	0.00	6	17.29	17.10	-6	18,568	-0.03%
2018/01/12	0	0.00	10	17.50	17.50	-10	18,286	-0.05%
2018/01/11	0	0.00	5	17.18	17.30	-5	17,938	-0.03%
2018/01/09	2	17.45	2	17.50	17.30	0	17,540	0.00%
2018/01/08	15	17.12	3	17.12	17.15	12	16,729	0.07%
2018/01/05	0	0.00	6	16.94	16.90	-6	16,330	-0.04%
2018/01/04	1	16.50	0	0.00	16.65	1	16,125	0.01%
2018/01/03	3	16.87	2	17.03	16.60	1	16,023	0.01%
2018/01/02	1	16.50	0	0.00	16.80	1	15,821	0.01%