欣興 (3037)-華南永昌-麻豆券商分點個股進出

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
148.0
漲跌
--
漲幅
0.00%
成交量
6,110張
產業
上市電子零組件類股
2812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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/12/11	5	148.30	5	150.00	148.00	0	19,433	0.00%
2024/12/10	11.2	148.87	2	149.50	148.00	9.2	19,491	0.05%
2024/12/09	12	148.96	1	149.50	148.50	11	19,668	0.06%
2024/12/06	9.4	154.00	2	154.50	151.50	7.4	19,620	0.04%
2024/12/05	9.1	153.56	4	152.13	153.50	5.1	19,624	0.03%
2024/12/04	2.1	150.31	4.2	151.02	150.00	-2.1	19,623	-0.01%
2024/12/03	3.1	149.02	7	151.57	149.00	-3.9	20,089	-0.02%
2024/12/02	4	148.89	2	151.00	148.50	2	20,232	0.01%
2024/11/29	12	147.88	5	148.90	149.00	7	20,304	0.03%
2024/11/28	18.1	147.19	2	146.00	147.00	16.1	20,607	0.08%
2024/11/27	24.4	154.63	8	151.38	150.00	16.4	20,552	0.08%
2024/11/26	9	159.28	6	161.42	158.50	3	20,319	0.01%
2024/11/25	10.1	161.01	9	163.39	159.00	1.1	20,279	0.01%
2024/11/22	2.2	161.32	3	161.50	161.00	-0.8	20,239	0.00%
2024/11/21	6.1	161.08	3	160.84	160.50	3.1	20,395	0.02%
2024/11/20	5	157.90	1	159.00	157.50	4	20,772	0.02%
2024/11/19	10	159.95	4	161.50	159.50	6	20,930	0.03%
2024/11/18	8	158.06	0.2	158.03	159.00	7.8	20,926	0.04%
2024/11/15	7.1	163.85	0.6	163.95	163.50	6.6	20,839	0.03%
2024/11/14	5.4	166.83	1	168.50	166.00	4.4	20,901	0.02%
2024/11/13	4	168.13	2	169.00	169.50	2	20,831	0.01%
2024/11/12	7.2	168.97	1	169.50	167.50	6.2	20,815	0.03%
2024/11/11	21.4	170.86	9	170.56	170.50	12.4	20,828	0.06%
2024/11/08	32	176.63	18.2	175.60	174.00	13.8	21,071	0.07%
2024/11/07	20.2	175.40	59.3	173.10	176.50	-39.1	21,269	-0.18%
2024/11/06	12.1	166.25	5	167.10	166.00	7.1	20,755	0.03%
2024/11/05	7	165.43	7.4	166.40	165.00	-0.4	21,244	0.00%
2024/11/04	12.2	164.29	6	164.08	163.50	6.2	21,895	0.03%
2024/11/01	4	160.99	11	163.95	166.00	-7	22,040	-0.03%
2024/10/30	16.1	159.57	19	162.79	161.50	-2.9	22,421	-0.01%
2024/10/29	8	161.31	3.1	162.68	163.50	4.9	22,285	0.02%
2024/10/28	10	164.55	4	166.75	166.00	6	22,475	0.03%
2024/10/25	24	163.40	7.3	165.18	166.00	16.7	22,380	0.07%
2024/10/24	13	163.85	22.1	164.73	161.50	-9.1	22,391	-0.04%
2024/10/23	26.3	166.93	10.4	166.62	167.50	15.9	22,264	0.07%
2024/10/22	22.2	163.32	83.5	162.14	163.50	-61.4	21,834	-0.28%
2024/10/21	8	150.13	27.2	151.12	151.50	-19.2	21,120	-0.09%
2024/10/18	22.1	145.93	2	146.00	144.50	20.1	21,318	0.09%
2024/10/17	8	146.88	34.2	147.91	147.00	-26.2	22,021	-0.12%
2024/10/16	4	142.88	2	143.25	142.50	2	22,878	0.01%
2024/10/15	6	144.08	3	145.00	145.00	3	23,313	0.01%
2024/10/14	2.1	142.69	0	0.00	143.50	2.1	23,554	0.01%
2024/10/11	9.5	141.63	0	0.00	141.00	9.5	24,641	0.04%
2024/10/09	11	143.36	25	143.54	142.50	-14	25,543	-0.05%
2024/10/08	16.7	137.58	1	137.50	137.00	15.7	25,531	0.06%
2024/10/07	32.2	140.50	0.4	140.50	141.50	31.8	25,436	0.13%
2024/10/04	14.3	141.57	1	140.50	140.50	13.3	25,323	0.05%
2024/10/01	10	144.70	1	146.00	144.50	9	25,282	0.04%
2024/09/30	16	145.56	0	147.00	144.00	16	25,448	0.06%
2024/09/27	18	152.69	31	151.20	149.00	-13	25,284	-0.05%
2024/09/26	8	147.00	3	147.50	146.50	5	24,848	0.02%
2024/09/25	58.2	148.08	8	148.25	146.50	50.1	24,635	0.20%
2024/09/24	10	145.30	0	0.00	145.00	10	24,591	0.04%
2024/09/23	0	148.50	6	149.08	149.50	-6	24,588	-0.02%
2024/09/20	6	148.67	6	150.25	147.00	0	24,696	0.00%
2024/09/19	7.1	143.34	6	146.75	147.00	1.1	24,844	0.00%
2024/09/18	4.4	145.01	1	145.00	143.00	3.4	24,724	0.01%
2024/09/16	5	147.20	8	146.69	146.50	-3	24,728	-0.01%
2024/09/13	4.1	147.02	12.2	147.33	147.50	-8.2	24,686	-0.03%
2024/09/12	0.1	145.96	10.4	145.48	146.00	-10.3	24,681	-0.04%
2024/09/11	3.4	138.41	0	0.00	138.00	3.4	24,694	0.01%
2024/09/10	18.1	141.28	5	141.20	139.50	13.1	24,617	0.05%
2024/09/09	4	142.50	1	143.00	142.00	3	24,504	0.01%
2024/09/06	5	143.00	2	142.50	142.50	3	24,499	0.01%
2024/09/05	13.4	143.37	1.1	142.55	142.00	12.3	24,483	0.05%
2024/09/04	24.7	143.85	7	143.29	143.00	17.7	24,257	0.07%
2024/09/03	16	159.38	2.2	159.26	156.50	13.8	23,799	0.06%
2024/09/02	1	161.00	5	162.89	162.50	-4	23,601	-0.02%
2024/08/30	7.2	166.68	18.2	166.59	163.50	-11.1	23,475	-0.05%
2024/08/29	8.1	162.49	27.5	163.83	164.50	-19.3	23,167	-0.08%
2024/08/28	3.1	158.48	0	0.00	159.00	3.1	23,000	0.01%
2024/08/27	7.3	159.07	2	158.25	160.00	5.3	23,160	0.02%
2024/08/26	16.2	162.06	1	163.50	160.50	15.2	23,199	0.07%
2024/08/23	9.1	159.17	8.2	161.52	162.50	0.9	23,622	0.00%
2024/08/22	20	160.50	33.1	160.97	161.50	-13.1	23,427	-0.06%
2024/08/21	18.3	155.21	2	154.50	153.00	16.3	23,030	0.07%
2024/08/20	13.3	159.39	3	159.00	158.00	10.3	22,823	0.05%
2024/08/19	18.1	158.05	3	157.50	158.50	15.1	23,026	0.07%
2024/08/16	11.1	159.87	14.6	161.21	159.50	-3.5	22,913	-0.02%
2024/08/15	8.1	158.19	5	157.00	157.00	3.1	22,745	0.01%
2024/08/14	4.2	158.86	10.1	159.65	159.50	-5.9	22,740	-0.03%
2024/08/13	6	159.83	16.2	158.01	157.50	-10.2	22,492	-0.05%
2024/08/12	5.3	155.65	13.3	158.44	158.00	-8	22,332	-0.04%
2024/08/09	80.1	149.21	57	149.04	148.00	23.1	21,957	0.11%
2024/08/08	57.3	144.35	1	143.50	144.00	56.3	21,286	0.26%
2024/08/07	64.1	147.71	69	148.83	148.50	-5	21,067	-0.02%
2024/08/06	24.5	140.80	5.1	142.47	140.50	19.4	20,530	0.09%
2024/08/05	13.9	149.54	3	149.50	149.50	10.9	19,877	0.05%
2024/08/02	44.4	169.92	2	167.25	166.00	42.4	19,732	0.21%
2024/08/01	5	186.09	15	184.80	183.00	-10	18,945	-0.05%
2024/07/31	9.3	178.38	2	178.75	179.50	7.3	18,559	0.04%
2024/07/30	12	180.66	3	180.67	183.50	9	18,102	0.05%
2024/07/29	6	186.66	1	185.50	181.00	5	17,876	0.03%
2024/07/26	10.5	190.10	13	188.50	191.00	-2.5	17,568	-0.01%
2024/07/23	10	196.85	13	198.61	194.50	-3	17,259	-0.02%
2024/07/22	31	193.19	12	191.88	190.50	19	16,850	0.11%
2024/07/19	24.6	196.59	12.8	198.71	192.50	11.8	16,917	0.07%
2024/07/18	47.3	210.18	21.6	208.44	205.00	25.7	16,420	0.16%
2024/07/17	21	213.52	61.8	211.05	215.50	-40.8	15,594	-0.26%
2024/07/16	19	197.42	18.1	198.02	198.00	0.9	14,514	0.01%
2024/07/15	8	191.69	102	188.59	191.00	-94	14,212	-0.66%	大賣/
2024/07/12	45.6	192.55	23	191.50	190.00	22.6	13,917	0.16%
2024/07/11	15	185.47	79	185.52	189.50	-64	12,970	-0.49%
2024/07/10	12	174.54	0.5	174.50	175.50	11.5	12,109	0.09%
2024/07/09	6	178.75	0	0.00	177.00	6	12,123	0.05%
2024/07/08	5	180.40	4	181.00	181.00	1	12,047	0.01%
2024/07/05	17.1	178.98	0	0.00	178.50	17.1	12,023	0.14%
2024/07/04	15	183.47	8	183.13	181.50	7	11,895	0.06%
2024/07/03	0	181.00	5	181.80	183.00	-5	11,776	-0.04%
2024/07/02	5.1	178.70	3	179.50	178.50	2.1	12,002	0.02%
2024/07/01	5	180.60	2	180.75	179.50	3	11,973	0.03%
2024/06/28	1.1	180.03	1.1	180.05	180.00	0	12,007	0.00%
2024/06/27	6.1	178.02	1	178.50	178.50	5.1	12,057	0.04%
2024/06/26	3.9	180.79	1.3	181.50	180.00	2.6	12,049	0.02%
2024/06/25	53.7	180.33	1	182.00	180.00	52.7	11,969	0.44%
2024/06/24	7.2	186.28	0.1	187.00	186.00	7.2	11,774	0.06%
2024/06/21	11	186.27	0.4	188.00	187.00	10.6	12,071	0.09%
2024/06/20	0	0.00	1	192.00	190.50	-1	12,069	-0.01%
2024/06/19	5	191.50	11.5	190.77	189.00	-6.5	12,276	-0.05%
2024/06/18	6.1	189.46	41.4	188.12	190.00	-35.3	12,640	-0.28%
2024/06/17	5	183.80	0.1	184.00	184.00	4.9	13,040	0.04%
2024/06/14	8.2	182.84	0	0.00	182.50	8.2	13,658	0.06%
2024/06/13	5	185.20	7	185.79	184.00	-2	14,080	-0.01%
2024/06/12	2	185.00	4	186.63	185.50	-2	14,206	-0.01%
2024/06/11	5.1	183.22	0	0.00	182.50	5.1	14,181	0.04%
2024/06/07	10	184.45	0	187.00	184.00	10	14,261	0.07%
2024/06/06	2	188.00	4.1	190.57	187.50	-2.1	14,334	-0.01%
2024/06/05	5.1	185.25	0	185.50	185.50	5.1	14,363	0.04%
2024/06/04	4	188.63	2.1	188.52	187.50	1.9	14,544	0.01%
2024/06/03	4.1	190.63	8	190.69	188.50	-3.9	14,621	-0.03%
2024/05/31	6.1	185.84	0	0.00	182.50	6.1	14,691	0.04%
2024/05/30	15.1	187.43	2.1	188.45	187.50	13	14,557	0.09%
2024/05/29	8.3	195.41	80.6	197.89	191.00	-72.3	14,548	-0.50%
2024/05/28	3.1	190.68	1	191.50	192.00	2.1	14,136	0.01%
2024/05/27	2	190.26	5.5	191.87	192.00	-3.5	14,502	-0.02%
2024/05/24	3.1	188.82	2	188.75	189.00	1.1	15,438	0.01%
2024/05/23	6	190.17	23.1	189.09	191.00	-17.1	15,954	-0.11%
2024/05/22	1	182.50	0.5	183.00	182.50	0.5	15,873	0.00%
2024/05/21	6.2	180.70	3	181.83	182.00	3.2	16,037	0.02%
2024/05/20	8	180.12	0	0.00	180.50	8	16,176	0.05%
2024/05/17	48	183.00	0	0.00	183.50	48	16,378	0.29%
2024/05/16	2.1	184.99	0	0.00	183.00	2.1	17,068	0.01%
2024/05/15	0	183.50	50.1	184.00	182.50	-50.1	17,079	-0.29%
2024/05/14	6.2	183.93	0	0.00	183.50	6.2	17,191	0.04%
2024/05/13	1	186.50	0	0.00	186.50	1	17,219	0.01%
2024/05/10	0	188.00	0	0.00	190.00	0	17,236	0.00%
2024/05/09	2	189.25	19	192.08	190.50	-17	17,221	-0.10%
2024/05/08	0	0.00	94.3	187.15	189.00	-94.3	17,053	-0.55%
2024/05/07	4.1	181.14	2	185.75	182.00	2.1	16,965	0.01%
2024/05/06	0	181.00	7.1	183.94	184.00	-7.1	17,182	-0.04%
2024/05/03	3.3	177.70	0	0.00	176.00	3.3	17,232	0.02%
2024/05/02	6.1	179.83	1	178.50	178.00	5.1	17,587	0.03%
2024/04/30	8	185.75	68	183.07	182.00	-60	17,726	-0.34%
2024/04/29	1	183.00	2	183.50	184.00	-1	17,823	-0.01%
2024/04/26	6	184.49	1.2	183.42	182.50	4.8	18,070	0.03%
2024/04/25	8.1	191.41	11.1	189.41	184.00	-3	18,192	-0.02%
2024/04/24	0	0.00	17	185.15	187.00	-17	17,703	-0.10%
2024/04/23	4	170.25	0	0.00	170.00	4	17,511	0.02%
2024/04/22	61.1	167.55	0	0.00	167.50	61.1	17,483	0.35%
2024/04/19	6.1	171.79	5	172.00	170.00	1.1	17,462	0.01%
2024/04/18	4	178.50	0	0.00	178.50	4	17,256	0.02%
2024/04/17	2.1	175.71	0	176.00	179.00	2.1	17,275	0.01%
2024/04/16	94.5	177.92	1	179.50	177.00	93.5	17,189	0.54%
2024/04/15	48.3	182.96	1	184.50	182.50	47.3	17,092	0.28%
2024/04/12	2.2	190.94	3	194.00	194.00	-0.9	16,828	-0.01%
2024/04/11	2	191.00	0	0.00	192.50	2	16,964	0.01%
2024/04/10	6	192.58	3	192.50	191.50	3	17,078	0.02%
2024/04/09	7.1	194.01	3	195.00	193.50	4.1	17,147	0.02%
2024/04/08	2	197.75	10.4	198.36	199.00	-8.4	17,073	-0.05%
2024/04/03	1	193.97	6	191.08	192.00	-5	16,814	-0.03%
2024/04/02	7.1	193.92	3	194.67	193.50	4.1	16,766	0.02%
2024/04/01	2.1	196.20	5	196.09	193.00	-2.9	16,727	-0.02%
2024/03/29	1	190.50	5.5	193.06	191.00	-4.5	16,622	-0.03%
2024/03/28	1.1	189.01	0.2	190.00	190.00	0.9	16,502	0.01%
2024/03/27	4.1	190.49	2	192.24	191.50	2	16,503	0.01%
2024/03/26	33.1	193.83	32	192.50	190.00	1.1	16,579	0.01%
2024/03/25	9	197.17	14	198.54	198.00	-5	16,372	-0.03%
2024/03/22	4.1	197.75	12.1	197.63	200.00	-8.1	16,352	-0.05%
2024/03/21	65.1	200.39	17.4	201.34	200.00	47.7	16,283	0.29%
2024/03/20	9	196.61	11.9	196.67	196.50	-2.8	16,104	-0.02%
2024/03/19	6.1	193.15	103.4	193.36	192.50	-97.3	15,743	-0.62%	大賣/
2024/03/18	2	186.75	33	183.39	187.00	-31	15,167	-0.20%
2024/03/15	10	173.35	0	0.00	172.00	10	14,782	0.07%
2024/03/14	1	179.01	2	179.00	177.50	-1	14,960	-0.01%
2024/03/13	2.1	180.62	0.5	179.00	177.50	1.6	14,974	0.01%
2024/03/12	0.1	182.00	19	181.42	182.00	-19	14,884	-0.13%
2024/03/11	1.1	175.14	12	176.88	177.00	-10.9	14,746	-0.07%
2024/03/08	11	173.05	1	173.50	173.50	10	14,819	0.07%
2024/03/07	66	174.97	3	175.17	172.50	63	14,725	0.43%
2024/03/06	10	174.00	3	174.17	174.00	7	14,683	0.05%
2024/03/05	0	179.00	4	179.75	178.00	-4	14,731	-0.03%
2024/03/04	10	181.50	3.2	180.72	180.50	6.8	14,948	0.05%
2024/03/01	2	179.50	4	179.50	178.00	-2	15,050	-0.01%
2024/02/29	9.2	175.97	12	177.42	179.50	-2.8	14,991	-0.02%
2024/02/27	43.4	182.40	12.2	180.02	179.00	31.2	14,636	0.21%
2024/02/26	2.1	195.71	27.1	194.50	196.00	-25	13,782	-0.18%
2024/02/23	3.2	188.16	6.1	189.02	188.00	-3	13,574	-0.02%
2024/02/22	5	188.50	0.4	188.43	189.00	4.7	13,899	0.03%
2024/02/21	1	189.00	2	189.75	189.50	-1	13,926	-0.01%
2024/02/20	4.2	189.93	12.3	190.37	190.50	-8.1	13,945	-0.06%
2024/02/19	4	191.50	71.1	190.66	192.50	-67.1	13,727	-0.49%
2024/02/16	0	0.00	3.7	181.44	182.00	-3.7	13,206	-0.03%
2024/02/15	4.1	176.64	7	179.93	180.50	-3	13,208	-0.02%
2024/02/05	6	176.83	4	176.13	176.50	2	13,201	0.02%
2024/02/02	3.1	179.48	15	179.20	180.00	-11.9	13,273	-0.09%
2024/02/01	0.1	176.00	0	0.00	177.50	0.1	13,239	0.00%
2024/01/31	1	176.00	1	177.50	176.00	0	13,263	0.00%
2024/01/30	4	178.25	10	178.95	178.00	-6	13,303	-0.05%
2024/01/29	1	176.00	29.1	177.22	178.00	-28	13,226	-0.21%
2024/01/26	4	173.99	1	171.50	171.50	3	13,187	0.02%
2024/01/25	1	175.00	24.2	174.46	175.50	-23.2	13,195	-0.18%
2024/01/24	9	170.33	0	0.00	169.50	9	12,861	0.07%
2024/01/23	3	173.32	2	174.50	174.50	1	12,765	0.01%
2024/01/22	3.2	173.21	70.8	173.90	175.00	-67.7	12,782	-0.53%
2024/01/19	5	165.60	35.1	166.14	169.50	-30.1	12,792	-0.24%
2024/01/18	1.1	156.18	0	0.00	157.00	1.1	12,858	0.01%
2024/01/17	1	158.50	2.1	159.98	158.50	-1.1	12,936	-0.01%
2024/01/16	10	162.75	6	160.00	162.00	4	13,170	0.03%
2024/01/15	9	158.72	1	160.50	159.50	8	13,188	0.06%
2024/01/12	72	159.87	1	160.00	159.00	71	13,212	0.54%
2024/01/11	2.1	160.76	0	0.00	160.50	2.1	13,277	0.02%
2024/01/10	10.1	161.55	13	160.54	162.50	-2.9	13,469	-0.02%
2024/01/09	3	162.83	1	163.00	162.50	2	13,506	0.01%
2024/01/05	50.7	161.37	8.5	160.65	160.00	42.2	13,824	0.31%
2024/01/04	66.2	165.10	0	0.00	164.50	66.2	13,724	0.48%
2024/01/03	9.1	169.77	30.2	170.99	170.00	-21.1	13,823	-0.15%
2024/01/02	5.1	173.01	0	0.00	173.00	5.1	13,782	0.04%
2023/12/29	1	176.50	3	175.50	176.00	-2	13,827	-0.01%
2023/12/28	0	177.17	2	176.25	175.50	-2	13,892	-0.01%
2023/12/27	0	0.00	1.1	177.54	178.00	-1.1	13,959	-0.01%
2023/12/26	1	177.50	1.1	177.50	177.50	-0.1	14,136	0.00%
2023/12/25	0	0.00	2	175.75	175.00	-2	14,217	-0.01%
2023/12/22	1	175.52	1	178.00	175.00	0	14,389	0.00%
2023/12/21	3	175.00	12	178.21	179.00	-9	14,380	-0.06%
2023/12/20	4	175.13	2	175.00	173.00	2	14,324	0.01%
2023/12/19	3	175.00	1	175.48	174.50	2	14,450	0.01%
2023/12/18	2	178.00	3	179.66	176.00	-1	14,520	-0.01%
2023/12/15	0	181.00	8	181.81	182.00	-8	14,636	-0.05%
2023/12/14	0.5	180.00	10.5	179.99	180.50	-10	14,685	-0.07%
2023/12/13	3	176.17	11.2	176.50	177.00	-8.2	14,720	-0.06%
2023/12/12	3	177.00	3	177.33	176.00	0	15,164	0.00%
2023/12/11	0.2	178.50	12	179.50	178.00	-11.8	15,193	-0.08%
2023/12/08	2	173.75	4.1	173.52	174.50	-2.1	14,950	-0.01%
2023/12/07	6	170.33	1	168.50	168.50	5	15,016	0.03%
2023/12/06	4	172.00	0	171.50	170.00	4	15,083	0.03%
2023/12/05	8	172.63	2	175.00	171.50	6	15,110	0.04%
2023/12/04	0.1	173.00	9.3	176.17	177.00	-9.3	14,993	-0.06%
2023/12/01	2.2	176.05	0	176.50	176.00	2.1	14,991	0.01%
2023/11/30	8	175.00	5.3	176.57	177.00	2.8	14,954	0.02%
2023/11/29	0	0.00	12	173.92	175.00	-12	14,807	-0.08%
2023/11/28	1.2	166.33	11.1	169.69	170.00	-9.9	14,628	-0.07%
2023/11/27	1	166.50	2	165.75	164.50	-1	14,593	-0.01%
2023/11/24	2	167.25	0	0.00	167.00	2	14,773	0.01%
2023/11/23	4	169.13	0	0.00	168.00	4	15,109	0.03%
2023/11/22	7	169.79	6.3	169.73	171.00	0.7	15,101	0.00%
2023/11/21	8.2	165.81	24.2	167.99	168.50	-16	15,184	-0.11%
2023/11/20	4	160.38	5.1	160.85	160.00	-1.1	15,423	-0.01%
2023/11/17	1	158.50	18.2	158.14	159.00	-17.2	15,336	-0.11%
2023/11/16	2	154.50	0.2	155.00	155.00	1.8	15,363	0.01%
2023/11/15	4.2	155.52	5	155.90	154.50	-0.8	15,352	-0.01%
2023/11/14	9	153.06	2	153.25	153.00	7	15,321	0.05%
2023/11/13	1.2	155.67	8	156.06	156.00	-6.8	15,446	-0.04%
2023/11/10	5	150.90	4.5	150.67	151.00	0.5	15,571	0.00%
2023/11/09	6	153.17	1	154.00	154.50	5	15,603	0.03%
2023/11/08	4	154.25	2.2	154.30	154.50	1.8	15,739	0.01%
2023/11/07	4.7	155.37	0	0.00	153.50	4.7	15,824	0.03%
2023/11/06	6.6	157.16	4.2	157.95	158.00	2.4	16,019	0.01%
2023/11/03	6.2	151.77	16.3	153.99	155.50	-10.1	16,388	-0.06%
2023/11/02	1.1	150.41	3	149.83	151.00	-1.9	16,370	-0.01%
2023/11/01	3	144.00	0	0.00	144.50	3	16,377	0.02%
2023/10/31	5.1	146.26	0	0.00	143.00	5.1	16,639	0.03%
2023/10/30	8.3	147.59	0	0.00	145.50	8.3	17,143	0.05%
2023/10/27	8	148.81	6	148.25	147.00	2	17,194	0.01%
2023/10/26	21.2	149.95	1	153.00	149.00	20.2	17,353	0.12%
2023/10/25	4	158.50	3.1	158.39	157.00	0.9	17,380	0.01%
2023/10/24	11	154.68	4	153.63	157.00	7	17,972	0.04%
2023/10/23	1.1	159.95	0	0.00	158.50	1.1	18,580	0.01%
2023/10/20	2	157.75	1.2	157.08	161.00	0.8	19,659	0.00%
2023/10/19	5.3	160.62	2	158.75	160.00	3.3	20,246	0.02%
2023/10/18	5.7	160.82	2	160.50	160.00	3.7	20,714	0.02%
2023/10/17	2.1	168.48	2	168.75	166.50	0.1	21,177	0.00%
2023/10/16	7.5	164.11	2.1	162.09	164.50	5.4	22,565	0.02%
2023/10/13	14.1	169.07	0	0.00	169.00	14.1	23,739	0.06%
2023/10/12	6	171.67	2	172.00	171.50	4	24,128	0.02%
2023/10/11	11.1	172.68	4	176.25	171.50	7.1	24,906	0.03%
2023/10/06	4	172.37	0	0.00	172.50	4	25,550	0.02%
2023/10/05	19.1	173.53	0	0.00	172.50	19.1	25,793	0.07%
2023/10/04	3.6	173.28	0	0.00	174.00	3.6	25,809	0.01%
2023/10/03	4	177.00	4.6	178.43	175.50	-0.6	25,840	0.00%
2023/10/02	2.1	179.02	8.2	178.82	178.50	-6	26,042	-0.02%
2023/09/28	9	174.17	1	174.00	173.50	8	26,337	0.03%
2023/09/27	10.7	174.10	9	173.28	173.50	1.7	26,484	0.01%
2023/09/26	2.1	176.52	0	0.00	176.00	2.1	26,457	0.01%
2023/09/25	12	178.50	8	178.69	178.50	4	26,596	0.02%
2023/09/22	13	178.15	5	178.20	181.00	8	26,579	0.03%
2023/09/21	5.1	180.71	0	0.00	180.50	5.1	26,499	0.02%
2023/09/20	9	184.83	0	0.00	183.50	9	26,558	0.03%
2023/09/19	5.1	187.04	20.2	189.08	188.50	-15.1	26,571	-0.06%
2023/09/18	21	186.24	0	0.00	184.50	21	26,467	0.08%
2023/09/15	12.1	189.58	25.4	189.59	190.50	-13.3	26,386	-0.05%
2023/09/14	0	0.00	14.2	186.32	186.00	-14.2	26,171	-0.05%
2023/09/13	8.2	182.38	0	0.00	181.50	8.2	26,200	0.03%
2023/09/12	38	179.91	10.1	182.57	185.00	27.9	26,428	0.11%
2023/09/11	3.3	180.85	1.1	180.68	179.50	2.2	26,684	0.01%
2023/09/08	2.1	182.94	4	182.25	181.00	-1.9	26,828	-0.01%
2023/09/07	1	184.50	0	0.00	184.50	1	27,295	0.00%
2023/09/06	1	185.50	3	187.00	187.00	-2	27,500	-0.01%
2023/09/05	3	185.83	1	186.00	186.50	2	27,786	0.01%
2023/09/04	5.2	183.84	2	184.00	185.00	3.2	28,511	0.01%
2023/09/01	11	183.86	0	0.00	182.00	11	28,870	0.04%
2023/08/31	6	185.08	14	184.39	185.50	-8	29,026	-0.03%
2023/08/30	15	185.70	9.1	185.98	184.00	5.9	29,139	0.02%
2023/08/29	10.1	183.35	17.1	183.82	184.00	-7	29,237	-0.02%
2023/08/28	7.1	177.73	1	178.00	176.00	6.1	29,112	0.02%
2023/08/25	18.1	180.61	1.1	179.95	179.50	17	29,448	0.06%
2023/08/24	4.1	185.37	33.7	185.34	189.00	-29.6	29,388	-0.10%
2023/08/23	6	176.25	8.2	176.70	177.00	-2.2	29,334	-0.01%
2023/08/22	4.2	173.45	7	173.36	176.00	-2.8	30,062	-0.01%
2023/08/21	9	173.61	2	173.25	172.50	7	31,063	0.02%
2023/08/18	12.1	176.72	0	0.00	174.50	12.1	31,230	0.04%
2023/08/17	7.1	178.36	9	180.00	180.50	-2	31,514	-0.01%
2023/08/16	11	178.27	8	177.94	178.00	3	31,889	0.01%
2023/08/15	1.5	174.83	1	177.00	175.50	0.5	31,957	0.00%
2023/08/14	11.2	169.41	6	168.75	170.50	5.2	32,426	0.02%
2023/08/11	9	176.44	3	174.50	174.50	6	32,885	0.02%
2023/08/10	13	178.73	1	175.50	177.00	12	33,081	0.04%
2023/08/09	8.2	185.30	15	184.83	184.00	-6.8	33,007	-0.02%
2023/08/08	9	178.83	2	178.75	178.50	7	32,919	0.02%
2023/08/07	1.2	181.42	7	180.65	182.00	-5.8	33,012	-0.02%
2023/08/04	13.3	176.96	5	177.30	177.50	8.3	33,076	0.03%
2023/08/02	23	183.33	7	180.07	180.00	16	33,196	0.05%
2023/08/01	5	185.90	6	185.33	186.00	-1	33,560	0.00%
2023/07/31	20.1	187.04	7.7	185.21	184.50	12.4	33,969	0.04%
2023/07/28	13.4	189.81	11.1	190.09	191.00	2.3	33,919	0.01%
2023/07/27	34.4	192.52	8	191.13	190.50	26.4	33,959	0.08%
2023/07/26	15	199.73	30	201.28	197.50	-15	33,805	-0.04%
2023/07/25	49	201.13	34.1	200.00	195.50	14.9	33,790	0.04%
2023/07/24	11	199.36	24.1	198.44	199.50	-13.1	32,927	-0.04%
2023/07/21	28.2	190.70	6	190.67	190.50	22.2	32,768	0.07%
2023/07/20	52.3	200.92	35	199.72	196.50	17.3	32,526	0.05%
2023/07/19	36.8	202.92	39.2	202.45	203.00	-2.4	32,017	-0.01%
2023/07/18	25	189.74	263.8	196.46	200.00	-238.8	30,787	-0.78%	大賣/鉅額交易
2023/07/17	21.1	186.72	7	185.43	182.00	14.1	29,625	0.05%
2023/07/14	7.1	184.20	34.1	185.12	187.00	-27	29,371	-0.09%
2023/07/13	11.3	175.08	24.7	174.29	175.50	-13.4	28,676	-0.05%
2023/07/12	17.2	170.13	0.4	170.00	171.00	16.7	27,913	0.06%
2023/07/11	4	169.50	14	169.29	169.00	-10	27,712	-0.04%
2023/07/10	7.2	169.53	0	0.00	167.00	7.2	27,827	0.03%
2023/07/07	5.1	170.11	3.1	168.55	170.00	2	27,843	0.01%
2023/07/06	30.9	171.95	12	168.96	169.00	18.9	27,676	0.07%
2023/07/05	10.2	180.64	9.2	181.70	178.00	1	27,240	0.00%
2023/07/04	2	177.75	3	179.50	180.00	-1	27,075	0.00%
2023/07/03	0	0.00	7	178.86	179.50	-7	27,204	-0.03%
2023/06/30	1	174.00	0	0.00	176.00	1	27,500	0.00%
2023/06/29	4	173.25	2	174.50	174.00	2	28,041	0.01%
2023/06/28	15.2	173.50	3	175.17	173.00	12.2	28,063	0.04%
2023/06/27	8.6	177.79	5	178.40	177.00	3.6	28,482	0.01%
2023/06/26	74	180.22	11	181.14	180.00	63	28,569	0.22%
2023/06/21	4	187.25	62.4	187.51	187.00	-58.4	29,175	-0.20%
2023/06/20	1.2	187.57	24	185.81	188.50	-22.8	29,637	-0.08%
2023/06/19	15	188.13	6	187.17	185.50	9	29,823	0.03%
2023/06/16	9	186.50	23.3	187.06	189.50	-14.3	30,056	-0.05%
2023/06/15	13.6	185.52	77.1	184.76	186.50	-63.6	29,855	-0.21%
2023/06/14	9	179.00	11	180.32	180.50	-2	29,629	-0.01%
2023/06/13	3.1	179.79	20	178.00	180.00	-17	29,512	-0.06%
2023/06/12	9	170.17	10	172.40	172.50	-1	29,054	0.00%
2023/06/09	14	168.82	18	170.39	171.50	-4	28,957	-0.01%
2023/06/08	46.7	169.62	10.3	168.17	167.00	36.4	28,788	0.13%
2023/06/07	98.2	174.65	20	175.43	176.00	78.2	28,229	0.28%
2023/06/06	42.7	178.67	5	178.10	177.00	37.7	28,025	0.13%
2023/06/05	5	181.70	4	182.25	181.00	1	28,021	0.00%
2023/06/02	53.3	182.18	5.1	182.62	182.00	48.2	27,967	0.17%
2023/06/01	10	180.80	4.1	181.01	181.00	5.9	27,935	0.02%
2023/05/31	15.1	180.09	5	181.70	180.50	10.1	28,316	0.04%
2023/05/30	18	179.75	5.2	179.25	180.00	12.8	28,128	0.05%
2023/05/29	31.6	182.93	2	182.26	182.50	29.6	28,229	0.10%
2023/05/26	20	187.28	44.5	188.43	185.50	-24.5	28,279	-0.09%
2023/05/25	13.1	178.23	94.3	178.37	180.50	-81.2	27,771	-0.29%
2023/05/24	14	165.64	11.3	167.44	167.50	2.7	26,934	0.01%
2023/05/23	1	167.00	22	165.45	167.00	-21	26,869	-0.08%
2023/05/22	22.3	163.41	16	164.62	161.00	6.3	26,560	0.02%
2023/05/19	6	168.25	28.2	169.48	170.00	-22.2	26,206	-0.08%
2023/05/18	16	168.94	15	169.90	167.50	1	26,351	0.00%
2023/05/17	19	163.89	130	164.13	165.00	-111	26,099	-0.43%	大賣/鉅額交易
2023/05/16	3	160.33	18	160.97	161.00	-15	25,638	-0.06%
2023/05/15	4.1	157.99	7	157.07	156.00	-3	25,354	-0.01%
2023/05/12	5.1	156.00	17	158.21	160.00	-12	25,345	-0.05%
2023/05/11	8.1	157.69	7	157.43	156.00	1.1	25,166	0.00%
2023/05/10	5.1	157.49	8.8	157.56	158.00	-3.7	25,089	-0.01%
2023/05/09	13	159.46	7	159.78	160.50	6	25,096	0.02%
2023/05/08	7	160.36	38.3	160.29	161.00	-31.3	25,088	-0.12%
2023/05/05	7	150.71	37.7	151.81	152.50	-30.7	24,541	-0.13%
2023/05/04	6.5	146.15	16	147.03	148.50	-9.5	24,440	-0.04%
2023/05/03	7	146.43	14	146.46	147.00	-7	24,546	-0.03%
2023/05/02	4	146.50	22.2	145.50	143.50	-18.2	24,416	-0.07%
2023/04/28	18	143.50	41.6	143.77	145.00	-23.6	24,457	-0.10%
2023/04/27	11	137.23	3	136.67	136.50	8	23,763	0.03%
2023/04/26	3	137.17	11.1	137.61	139.00	-8.1	23,835	-0.03%
2023/04/25	4	138.38	21.2	138.38	135.00	-17.1	23,701	-0.07%
2023/04/24	12	138.96	3	139.00	139.50	9	23,545	0.04%
2023/04/21	6.1	137.08	10	137.20	136.50	-3.9	23,472	-0.02%
2023/04/20	6.2	134.58	11	135.36	135.50	-4.8	23,368	-0.02%
2023/04/19	4.8	134.56	1	133.00	132.50	3.8	23,543	0.02%
2023/04/18	5.1	137.49	1	136.00	136.50	4.1	23,617	0.02%
2023/04/17	1.1	138.60	1	137.50	139.00	0.1	23,761	0.00%
2023/04/14	11	139.14	12	139.00	139.00	-1	23,949	0.00%
2023/04/13	13.7	139.28	10	139.25	139.50	3.6	23,954	0.02%
2023/04/12	19	142.00	1.1	142.50	142.00	17.9	23,932	0.07%
2023/04/11	9	144.33	2	143.25	143.00	7	23,978	0.03%
2023/04/10	2	143.75	2	144.50	144.50	0	24,062	0.00%
2023/04/07	4	144.63	15	144.97	144.50	-11	24,146	-0.05%
2023/04/06	25	143.64	6	143.75	144.00	19	24,192	0.08%
2023/03/31	10.5	148.35	8.3	148.03	147.50	2.2	24,432	0.01%
2023/03/30	7.4	146.57	44.6	146.65	147.50	-37.2	24,442	-0.15%
2023/03/29	19	140.92	2	140.75	140.50	17	24,829	0.07%
2023/03/28	32.7	140.54	3	139.50	138.50	29.7	25,628	0.12%
2023/03/27	4.2	145.43	16.3	146.38	145.50	-12.1	25,225	-0.05%
2023/03/24	18.2	148.76	11	149.05	148.00	7.2	25,244	0.03%
2023/03/23	15.4	142.96	31.3	144.61	146.00	-15.9	24,511	-0.06%
2023/03/22	2	140.25	16.6	141.54	140.00	-14.6	24,185	-0.06%
2023/03/21	4	137.26	10.2	138.89	138.50	-6.2	24,170	-0.03%
2023/03/20	0	134.56	6	135.67	135.50	-6	23,881	-0.03%
2023/03/17	0	0.00	6	132.50	134.00	-6	24,105	-0.02%
2023/03/16	3	129.67	2	129.50	129.50	1	24,434	0.00%
2023/03/15	1.1	132.05	2	132.00	131.00	-0.9	25,342	0.00%
2023/03/14	1.5	131.33	0	0.00	130.50	1.5	25,725	0.01%
2023/03/13	5.1	132.72	10	130.40	133.50	-4.9	26,381	-0.02%
2023/03/10	16.2	132.56	2	132.75	131.50	14.2	26,488	0.05%
2023/03/09	16	136.38	1	137.50	136.00	15	27,683	0.05%
2023/03/08	7.3	137.14	6	136.67	137.00	1.3	27,666	0.00%
2023/03/07	3	136.33	3	136.00	136.50	0	27,869	0.00%
2023/03/06	4	138.88	8.6	138.46	138.50	-4.6	27,852	-0.02%
2023/03/03	10.4	137.77	42	137.68	136.50	-31.7	28,013	-0.11%
2023/03/02	8	130.89	18.2	134.14	134.00	-10.2	27,673	-0.04%
2023/03/01	16.7	126.76	9	130.83	131.50	7.7	27,695	0.03%
2023/02/24	37.3	128.71	6	130.00	128.00	31.3	27,536	0.11%
2023/02/23	19.3	134.09	6	134.25	134.00	13.3	27,064	0.05%
2023/02/22	8.4	134.17	3.2	134.08	133.50	5.2	27,349	0.02%
2023/02/21	0	0.00	13.1	137.96	137.50	-13.1	27,513	-0.05%
2023/02/20	14	137.07	0.1	137.50	136.50	14	27,910	0.05%
2023/02/17	6	136.17	1	136.00	136.00	5	28,466	0.02%
2023/02/16	26.4	138.06	15.5	138.26	138.50	10.9	29,275	0.04%
2023/02/15	6.1	133.84	18.2	134.41	137.50	-12.1	30,468	-0.04%
2023/02/14	5.3	131.79	16.1	131.91	131.50	-10.8	30,890	-0.03%
2023/02/13	1.2	130.00	1	128.50	128.50	0.2	32,245	0.00%
2023/02/10	5.6	130.54	1	129.00	129.00	4.6	33,137	0.01%
2023/02/09	2.5	132.40	15	132.23	132.50	-12.5	33,431	-0.04%
2023/02/08	5	130.60	4	131.25	131.50	1	33,774	0.00%
2023/02/07	6	129.92	0	0.00	130.00	6	33,943	0.02%
2023/02/06	21	130.60	3.1	129.85	129.00	17.9	34,204	0.05%
2023/02/03	11	139.86	10	140.25	137.00	1	34,062	0.00%
2023/02/02	26	142.77	12	143.04	143.50	14	34,277	0.04%
2023/02/01	6.3	141.12	16.3	141.24	141.50	-10.1	34,457	-0.03%
2023/01/31	4	136.25	14.6	136.24	136.50	-10.6	34,564	-0.03%
2023/01/30	15.5	134.85	6.2	134.51	136.00	9.3	35,279	0.03%
2023/01/17	4	126.75	0	0.00	127.00	4	35,331	0.01%
2023/01/16	13.1	130.07	18.3	128.49	128.00	-5.2	36,209	-0.01%
2023/01/13	9	126.56	76.2	128.98	126.00	-67.2	36,404	-0.18%
2023/01/12	1.2	127.11	0	0.00	125.00	1.2	36,934	0.00%
2023/01/11	4.1	127.87	4.2	127.38	128.00	-0.1	37,413	0.00%
2023/01/10	2	126.25	20	126.33	126.50	-18	37,953	-0.05%
2023/01/09	28	125.84	23.3	126.35	127.50	4.7	38,592	0.01%
2023/01/06	15	122.80	12	121.37	123.00	3	38,463	0.01%
2023/01/05	4.2	119.14	5	118.70	119.00	-0.8	38,437	0.00%
2023/01/04	6.1	119.83	1	120.50	120.00	5.1	38,524	0.01%
2023/01/03	1	121.50	0	0.00	122.00	1	38,642	0.00%
2022/12/30	13	121.35	0	0.00	120.00	13	38,893	0.03%
2022/12/29	10.1	121.53	11	119.77	121.50	-0.9	38,945	0.00%
2022/12/28	10	120.81	6	122.00	120.00	4	39,277	0.01%
2022/12/27	2	123.00	3	122.50	122.50	-1	39,633	0.00%
2022/12/26	6.1	122.92	2	123.25	123.00	4.1	39,842	0.01%
2022/12/23	12	123.63	9	122.78	125.00	3	40,196	0.01%
2022/12/22	81.2	122.39	1	121.50	122.00	80.2	40,091	0.20%
2022/12/21	19.3	121.85	13	121.92	120.50	6.3	40,102	0.02%
2022/12/20	66.6	130.35	29	129.09	126.50	37.6	39,454	0.10%
2022/12/19	14.2	141.20	6	141.25	140.50	8.2	38,921	0.02%
2022/12/16	30.1	143.22	15	142.97	142.00	15.1	38,881	0.04%
2022/12/15	6	148.83	4	148.63	149.00	2	38,834	0.01%
2022/12/14	26.1	146.98	11	147.64	147.50	15.1	38,939	0.04%
2022/12/13	10	147.90	5	148.20	146.00	5	39,001	0.01%
2022/12/12	2	149.25	1	147.00	150.00	1	38,827	0.00%
2022/12/09	15	150.40	8	150.06	149.50	7	39,005	0.02%
2022/12/08	35	148.36	29	148.95	149.50	6	38,854	0.02%
2022/12/07	211.5	154.71	65.3	153.67	150.00	146.2	38,833	0.38%	大買/鉅額交易
2022/12/06	22	165.89	105.1	165.83	163.00	-83.1	38,234	-0.22%	大賣/
2022/12/05	24.3	163.43	33.1	165.32	166.00	-8.8	38,054	-0.02%
2022/12/02	11	160.05	11.1	160.14	160.50	-0.1	37,559	0.00%
2022/12/01	31	161.24	70.3	162.33	159.50	-39.3	37,807	-0.10%
2022/11/30	110.2	153.86	13	153.69	155.50	97.2	36,551	0.27%	大買/
2022/11/29	27.1	151.43	10	152.70	151.00	17.1	36,655	0.05%
2022/11/28	26	156.17	4	155.75	155.50	22	36,801	0.06%
2022/11/25	17.1	158.23	24	158.21	156.50	-6.9	37,569	-0.02%
2022/11/24	11.1	155.77	8	155.69	157.50	3.1	37,308	0.01%
2022/11/23	12.2	155.29	7	156.36	153.50	5.2	37,153	0.01%
2022/11/22	16	156.97	1	156.00	156.00	15	37,179	0.04%
2022/11/21	3	157.00	12	156.25	157.00	-9	37,057	-0.02%
2022/11/18	15	158.13	21	155.19	154.00	-6	36,990	-0.02%
2022/11/17	33.2	159.60	3	158.50	158.50	30.2	36,745	0.08%
2022/11/16	6	160.75	5	161.10	161.50	1	36,811	0.00%
2022/11/15	43	159.17	19	160.08	161.00	24	36,767	0.07%
2022/11/14	14	161.00	12.1	159.57	158.50	1.9	36,487	0.01%
2022/11/11	27.2	158.92	61.6	160.29	158.00	-34.4	35,903	-0.10%
2022/11/10	26.6	143.93	13.4	145.31	147.00	13.2	34,562	0.04%
2022/11/09	17	144.53	78.8	141.29	145.00	-61.8	34,019	-0.18%
2022/11/08	15.5	133.73	43.4	134.60	133.00	-27.9	33,249	-0.08%
2022/11/07	24	128.63	18	129.64	128.00	6	32,763	0.02%
2022/11/04	15	124.40	13	127.85	129.00	2	32,663	0.01%
2022/11/03	6	127.25	7.2	127.89	127.50	-1.2	32,429	0.00%
2022/11/02	37.2	126.95	44.6	126.86	127.50	-7.5	32,426	-0.02%
2022/11/01	18.1	124.64	114	124.93	125.00	-95.9	32,127	-0.30%	大賣/
2022/10/31	38.2	124.06	33	124.50	124.50	5.2	32,406	0.02%
2022/10/28	15	119.63	30.1	122.52	122.50	-15.1	32,386	-0.05%
2022/10/27	27	119.83	23	119.96	120.50	4	32,343	0.01%
2022/10/26	52	118.01	36.1	121.02	118.50	15.9	32,566	0.05%
2022/10/25	50	121.36	36.1	121.78	121.50	13.9	32,418	0.04%
2022/10/24	13	123.00	37.2	124.30	122.00	-24.2	32,909	-0.07%
2022/10/21	111.5	117.91	17.1	118.35	116.50	94.4	33,140	0.28%	大買/
2022/10/20	101.2	118.04	47	115.96	116.50	54.2	33,587	0.16%	大買/
2022/10/19	12.1	123.34	51.3	123.01	122.50	-39.2	33,184	-0.12%
2022/10/18	48	122.19	17.2	122.76	121.00	30.9	32,816	0.09%
2022/10/17	26.1	114.73	25.2	116.86	119.50	0.9	32,568	0.00%
2022/10/14	0	0.00	5	115.50	118.00	-5	32,329	-0.02%
2022/10/13	54	111.02	16	108.50	107.50	38	32,698	0.12%
2022/10/12	11.2	112.16	10	113.50	113.00	1.2	32,790	0.00%
2022/10/11	26	113.35	28	112.77	112.00	-2	32,949	-0.01%
2022/10/07	7	121.00	1	123.00	120.00	6	33,045	0.02%
2022/10/06	0	0.00	2.2	123.00	123.50	-2.2	33,041	-0.01%
2022/10/05	18.1	123.36	15	124.53	121.50	3.1	33,122	0.01%
2022/10/04	0	0.00	3	121.83	122.50	-3	32,909	-0.01%
2022/10/03	1.1	114.77	0	0.00	117.50	1.1	32,733	0.00%
2022/09/30	2	110.25	42	113.73	117.50	-40	33,043	-0.12%
2022/09/29	1	116.00	1	113.00	113.00	0	33,152	0.00%
2022/09/28	3	119.50	5	116.80	115.00	-2	33,183	-0.01%
2022/09/27	1.4	120.01	1.5	120.50	123.50	-0.1	33,283	0.00%
2022/09/26	3.1	118.32	104	120.92	118.00	-100.9	33,442	-0.30%	大賣/
2022/09/23	2	123.25	1	123.00	123.00	1	33,728	0.00%
2022/09/22	4	123.75	5	124.40	124.00	-1	33,827	0.00%
2022/09/21	5.4	127.67	3	127.17	127.50	2.4	33,785	0.01%
2022/09/20	8.2	130.33	6.8	129.34	129.00	1.4	34,024	0.00%
2022/09/19	15.1	131.91	72	131.03	131.50	-57	34,086	-0.17%
2022/09/16	0.4	132.75	2.1	133.33	130.00	-1.7	34,195	0.00%
2022/09/15	4.2	133.20	0	0.00	133.00	4.2	34,302	0.01%
2022/09/14	5.5	134.04	0.2	136.00	135.50	5.3	34,700	0.02%
2022/09/13	6	141.00	4.1	140.25	139.00	1.9	34,961	0.01%
2022/09/12	4	143.88	7	143.21	142.50	-3	35,100	-0.01%
2022/09/08	10	139.60	6	139.25	139.50	4	36,276	0.01%
2022/09/07	2.1	137.33	8.1	136.06	139.00	-6	37,968	-0.02%
2022/09/06	3.1	138.27	4	140.25	139.00	-0.9	38,164	0.00%
2022/09/05	4.1	139.61	6	140.25	138.00	-1.9	38,203	0.00%
2022/09/02	5.2	139.27	7.3	139.88	138.50	-2.1	38,114	-0.01%
2022/09/01	31.8	142.87	16.1	139.81	138.00	15.7	37,632	0.04%
2022/08/31	4	151.25	11	151.18	151.50	-7	36,962	-0.02%
2022/08/30	4	152.13	4	152.88	153.00	0	37,023	0.00%
2022/08/29	4	149.88	4	150.50	151.50	0	37,115	0.00%
2022/08/26	2.1	157.24	3	157.33	156.50	-0.9	36,956	0.00%
2022/08/25	6.2	155.44	3.1	155.03	154.50	3.1	37,138	0.01%
2022/08/24	14.3	153.70	14.1	154.45	154.50	0.2	37,485	0.00%
2022/08/23	29.1	156.79	22.2	155.47	154.50	6.9	37,409	0.02%
2022/08/22	34	165.91	12.1	166.09	163.50	21.9	37,361	0.06%
2022/08/19	20.6	162.08	35	163.44	163.50	-14.5	37,206	-0.04%
2022/08/18	21	157.45	24	158.65	160.00	-3	37,362	-0.01%
2022/08/17	7.1	160.81	8	160.88	159.00	-0.9	37,299	0.00%
2022/08/16	8.6	162.76	11	162.36	162.50	-2.4	37,334	-0.01%
2022/08/15	19	163.08	27.4	164.05	163.50	-8.4	37,170	-0.02%
2022/08/12	1	157.50	19.2	156.29	158.00	-18.2	36,528	-0.05%
2022/08/11	4	153.25	3.6	153.58	152.50	0.4	36,305	0.00%
2022/08/10	2.2	150.36	2.2	151.65	150.00	0	36,250	0.00%
2022/08/09	19.3	154.01	8.2	154.67	154.00	11.1	36,220	0.03%
2022/08/08	15	148.50	17	149.68	153.00	-2	36,151	-0.01%
2022/08/05	7.2	150.42	20	152.38	150.50	-12.9	36,140	-0.04%
2022/08/04	7.2	145.44	4	145.88	146.00	3.2	35,785	0.01%
2022/08/03	28.2	148.73	11.1	147.91	147.50	17.2	35,343	0.05%
2022/08/02	17	147.35	3	150.50	148.00	14	35,063	0.04%
2022/08/01	14.4	153.67	1	153.50	155.00	13.4	34,607	0.04%
2022/07/29	22.3	158.95	12.2	158.65	158.50	10.1	34,030	0.03%
2022/07/28	49.7	165.83	18	164.56	162.00	31.7	33,366	0.10%
2022/07/27	21	176.95	94.3	176.86	179.50	-73.3	32,397	-0.23%
2022/07/26	93.2	167.99	30	168.53	170.00	63.2	31,648	0.20%
2022/07/25	18	176.44	8	177.43	176.00	10	31,695	0.03%
2022/07/22	7.1	177.29	3	179.17	177.00	4.1	32,085	0.01%
2022/07/21	51.5	174.05	55.5	175.29	177.50	-4	32,633	-0.01%
2022/07/20	6	169.75	33.3	169.79	170.50	-27.3	32,356	-0.08%
2022/07/19	29	164.93	26	165.10	164.00	3	31,985	0.01%
2022/07/18	33	160.95	31.5	162.86	163.50	1.5	31,886	0.00%
2022/07/15	21	154.14	42	156.02	156.50	-21	31,603	-0.07%
2022/07/14	13	152.23	5	153.10	153.50	8	31,402	0.03%
2022/07/13	79	153.68	31	154.55	149.50	48	31,220	0.15%
2022/07/12	15	152.93	3	149.67	148.50	12	31,142	0.04%
2022/07/11	2	155.50	9	155.83	153.00	-7	31,094	-0.02%
2022/07/08	9	159.38	18	160.58	157.50	-9	30,828	-0.03%
2022/07/07	10	154.50	23	154.22	156.50	-13	30,399	-0.04%
2022/07/06	20	152.80	16	152.47	147.50	4	30,012	0.01%
2022/07/05	29	153.26	31	153.55	153.50	-2	29,996	-0.01%
2022/07/04	31	149.71	32	149.94	149.00	-1	29,582	0.00%
2022/07/01	26.2	148.64	27	148.48	146.00	-0.8	29,430	0.00%
2022/06/30	16	158.88	1	159.50	158.50	15	29,122	0.05%
2022/06/29	15	159.83	13	161.00	162.50	2	29,127	0.01%
2022/06/28	6	158.83	5	159.81	161.00	1	29,070	0.00%
2022/06/27	16	165.28	20	167.38	167.50	-4	29,029	-0.01%
2022/06/24	5	161.00	20	162.83	160.50	-15	28,920	-0.05%
2022/06/23	22	160.52	11	157.45	159.00	11	28,778	0.04%
2022/06/22	10	161.40	8	159.19	158.00	2	28,839	0.01%
2022/06/21	26	167.87	25	167.86	169.50	1	28,464	0.00%
2022/06/20	14	162.46	18	165.06	157.50	-4	28,086	-0.01%
2022/06/17	109.3	164.60	35	162.51	166.00	74.3	27,775	0.27%	大買/
2022/06/16	31.9	177.10	78.1	171.46	165.50	-46.1	26,598	-0.17%
2022/06/15	80.3	188.21	20	190.55	183.00	60.3	24,896	0.24%
2022/06/14	6.4	198.93	19	201.95	201.50	-12.6	24,619	-0.05%
2022/06/13	27	200.41	1	200.50	200.00	26	24,809	0.10%
2022/06/10	13	204.23	2	205.50	206.50	11	25,100	0.04%
2022/06/09	2	207.25	34	206.22	206.50	-32	25,540	-0.13%
2022/06/08	3.2	203.00	7	204.29	204.50	-3.8	25,585	-0.01%
2022/06/07	13	200.77	4	200.00	200.00	9	25,898	0.03%
2022/06/06	7	204.93	18.1	205.85	203.50	-11.1	26,165	-0.04%
2022/06/02	29.1	203.43	4	203.38	203.50	25.1	26,590	0.09%
2022/06/01	56.3	207.01	4	207.75	205.50	52.3	26,890	0.19%
2022/05/31	8	214.75	61	214.95	215.50	-53	26,755	-0.20%
2022/05/30	7	208.93	15	213.17	213.00	-8	26,804	-0.03%
2022/05/27	9	204.11	23	205.61	201.50	-14	26,707	-0.05%
2022/05/26	75	207.08	34	206.65	201.50	41	27,153	0.15%
2022/05/25	26	204.71	27.1	206.77	213.00	-1.1	27,629	0.00%
2022/05/24	96.1	208.03	11	207.00	204.00	85.1	28,654	0.30%
2022/05/23	4	216.50	0	0.00	216.00	4	28,816	0.01%
2022/05/20	1	220.00	2	219.00	217.00	-1	29,177	0.00%
2022/05/19	7	217.21	1	218.00	219.00	6	29,942	0.02%
2022/05/18	22	223.70	35	224.70	222.50	-13	30,060	-0.04%
2022/05/17	11	217.45	17.4	218.36	219.50	-6.4	30,272	-0.02%
2022/05/16	12	220.00	11	219.55	214.50	1	30,309	0.00%
2022/05/13	1	213.50	12	214.00	215.00	-11	30,139	-0.04%
2022/05/12	10	213.50	52	211.53	208.50	-42	30,285	-0.14%
2022/05/11	52	212.03	1	215.00	212.00	51	30,484	0.17%
2022/05/10	3	211.00	15	212.23	216.50	-12	30,940	-0.04%
2022/05/09	37	211.99	62	212.88	211.00	-25	30,922	-0.08%
2022/05/06	45	207.89	11	210.32	208.00	34	30,785	0.11%
2022/05/05	37	221.38	59	223.59	218.00	-22	30,673	-0.07%
2022/05/04	16	218.97	17	218.41	217.50	-1	30,545	0.00%
2022/05/03	16	213.16	2	214.74	213.50	14	30,705	0.05%
2022/04/29	12	210.42	14	213.14	213.00	-2	31,125	-0.01%
2022/04/28	10	209.16	8	208.56	205.50	2	30,759	0.01%
2022/04/27	36	205.64	39.1	211.02	216.50	-3.1	30,313	-0.01%
2022/04/26	89	203.60	2	202.25	199.50	87	29,572	0.29%
2022/04/25	4.2	201.01	2	204.00	202.00	2.2	29,559	0.01%
2022/04/22	4	212.37	9	210.28	210.00	-5	29,503	-0.02%
2022/04/21	4	220.38	7.2	219.24	220.00	-3.2	29,467	-0.01%
2022/04/20	12	218.38	11.1	217.42	220.00	0.9	29,621	0.00%
2022/04/19	0	0.00	3	211.83	210.50	-3	29,648	-0.01%
2022/04/18	1.2	205.52	0	0.00	206.50	1.2	29,942	0.00%
2022/04/15	5.2	207.56	9	206.72	205.00	-3.8	30,175	-0.01%
2022/04/14	4	218.75	1	218.00	217.50	3	30,373	0.01%
2022/04/13	3	215.17	3	215.83	216.50	0	30,535	0.00%
2022/04/12	60	217.18	3	215.50	215.00	57	30,631	0.19%
2022/04/11	13.2	217.20	0	0.00	213.50	13.2	30,835	0.04%
2022/04/08	6	229.75	2.3	229.76	231.00	3.7	30,643	0.01%
2022/04/07	29	230.16	5	230.50	227.00	24	30,609	0.08%
2022/04/06	98	231.62	5	230.50	230.50	93	30,340	0.31%
2022/04/01	3	244.17	3	243.83	243.50	0	30,397	0.00%
2022/03/31	6	247.08	7	247.00	249.00	-1	30,462	0.00%
2022/03/30	45	248.52	160	249.55	248.50	-115	31,026	-0.37%	大賣/鉅額交易
2022/03/29	16	245.06	17	242.24	244.00	-1	30,997	0.00%
2022/03/25	14	243.21	28	244.45	246.00	-14	30,920	-0.05%
2022/03/24	0	0.00	2	237.25	238.50	-2	31,276	-0.01%
2022/03/23	5	237.40	3.3	238.09	239.00	1.7	31,287	0.01%
2022/03/22	3.3	229.56	9	227.00	232.00	-5.7	31,155	-0.02%
2022/03/21	8	226.69	8.7	225.09	226.00	-0.7	31,103	0.00%
2022/03/18	6.7	219.08	3	220.17	219.50	3.7	31,121	0.01%
2022/03/17	8	224.81	22	223.70	225.50	-14	31,208	-0.04%
2022/03/16	10	213.80	5	215.40	212.50	5	31,179	0.02%
2022/03/15	26	218.04	2	219.50	217.50	24	31,113	0.08%
2022/03/14	20	225.78	14	227.25	225.00	6	31,009	0.02%
2022/03/11	6	236.42	6	237.92	235.50	0	30,728	0.00%
2022/03/10	16	238.63	9	238.89	241.00	7	30,780	0.02%
2022/03/09	3	222.83	6	224.08	227.00	-3	30,999	-0.01%
2022/03/08	6	221.25	5	225.70	216.00	1	30,961	0.00%
2022/03/07	13	227.88	0	0.00	222.00	13	31,407	0.04%
2022/03/04	3	247.83	2	250.50	245.00	1	31,477	0.00%
2022/03/03	5	247.90	8	253.67	246.00	-3	31,984	-0.01%
2022/03/02	15.2	247.78	2	249.75	250.00	13.2	32,633	0.04%
2022/03/01	23.3	253.75	15	250.80	246.50	8.3	32,721	0.03%
2022/02/25	12	256.42	19	258.34	254.00	-7	32,163	-0.02%
2022/02/24	65	244.77	105	248.39	243.00	-40	31,324	-0.13%	大賣/
2022/02/23	15	236.47	6	238.25	240.50	9	30,098	0.03%
2022/02/21	20	238.75	4.2	239.49	237.50	15.8	29,981	0.05%
2022/02/18	5	243.10	45.4	242.43	242.00	-40.4	29,739	-0.14%
2022/02/17	17	234.21	2	236.75	234.50	15	29,288	0.05%
2022/02/16	16	234.72	39.5	232.28	233.50	-23.5	29,726	-0.08%
2022/02/15	1	222.50	14	224.43	222.50	-13	29,955	-0.04%
2022/02/14	2	218.25	2	217.00	217.50	0	30,312	0.00%
2022/02/11	5	219.31	11	222.32	222.00	-6	30,787	-0.02%
2022/02/10	8	218.56	2	221.00	217.50	6	31,135	0.02%
2022/02/09	2	215.00	21.4	218.09	221.50	-19.4	31,084	-0.06%
2022/02/08	5.1	205.78	2	207.50	205.50	3.1	31,235	0.01%
2022/02/07	3	202.00	45	202.33	203.00	-42	31,609	-0.13%
2022/01/26	2	201.25	6	202.83	200.00	-4	32,474	-0.01%
2022/01/25	26.1	201.02	1	200.50	200.50	25.1	33,702	0.07%
2022/01/24	46	196.85	16.1	204.68	207.00	29.9	34,432	0.09%
2022/01/21	22.3	208.06	49	202.10	201.00	-26.8	35,464	-0.08%
2022/01/20	0	0.00	2	218.50	222.00	-2	36,943	-0.01%
2022/01/19	9	216.11	3.4	215.65	215.50	5.6	37,518	0.01%
2022/01/18	2	225.50	6	224.83	222.00	-4	38,503	-0.01%
2022/01/17	47.5	222.63	5.1	223.38	221.50	42.4	39,119	0.11%
2022/01/14	11	216.82	3	217.17	220.00	8	39,465	0.02%
2022/01/13	6	218.17	5.5	217.00	218.00	0.5	39,962	0.00%
2022/01/12	7.3	214.82	8	215.59	216.00	-0.7	41,611	0.00%
2022/01/11	7.2	209.33	9.8	207.99	208.50	-2.6	42,418	-0.01%
2022/01/10	11.1	210.83	8.3	210.60	209.50	2.8	42,602	0.01%
2022/01/07	18.6	216.11	4	217.13	217.50	14.6	42,644	0.03%
2022/01/06	12.7	222.91	0	0.00	221.00	12.7	42,499	0.03%
2022/01/05	10	234.15	8	232.50	230.00	2	42,443	0.00%
2022/01/04	2	233.75	3	236.67	237.00	-1	42,333	0.00%
2022/01/03	5	233.00	8.4	236.06	231.00	-3.4	42,224	-0.01%
2021/12/30	7	231.14	2	231.75	231.00	5	42,145	0.01%
2021/12/29	14	234.79	1	233.00	233.00	13	42,103	0.03%
2021/12/28	3	237.67	0	0.00	239.00	3	42,363	0.01%
2021/12/27	15	238.97	7	239.29	236.00	8	42,571	0.02%
2021/12/24	8.3	239.14	8	238.88	239.00	0.3	42,333	0.00%
2021/12/23	10.1	235.96	39.6	236.52	240.00	-29.5	42,380	-0.07%
2021/12/22	3.2	226.34	22	225.23	227.50	-18.8	41,890	-0.04%
2021/12/21	5	218.90	5	220.50	222.50	0	41,888	0.00%
2021/12/20	9	219.17	3	221.50	218.00	6	42,008	0.01%
2021/12/17	46	221.91	17.2	226.24	222.00	28.8	41,913	0.07%
2021/12/16	4	222.75	6	224.25	225.00	-2	41,271	0.00%
2021/12/15	18.1	218.21	14.5	221.43	221.50	3.6	41,202	0.01%
2021/12/14	34	216.25	4	217.38	216.00	30	41,149	0.07%
2021/12/13	15	219.87	2.5	220.69	220.50	12.5	41,250	0.03%
2021/12/10	2	224.00	9	222.78	224.50	-7	41,011	-0.02%
2021/12/09	4.1	223.58	1	226.50	218.00	3.1	40,704	0.01%
2021/12/08	1	222.50	4	222.75	221.00	-3	40,307	-0.01%
2021/12/07	10	221.70	12	222.50	216.50	-2	40,093	0.00%
2021/12/06	16	218.31	2	218.50	219.00	14	39,898	0.04%
2021/12/03	25	214.90	17.5	216.13	217.50	7.5	40,230	0.02%
2021/12/02	59.3	219.19	11	220.14	213.00	48.3	40,435	0.12%
2021/12/01	18	223.97	3	223.67	223.50	15	40,183	0.04%
2021/11/30	13.1	223.44	21	224.02	228.00	-7.9	40,365	-0.02%
2021/11/29	13	207.04	13	210.07	213.00	0	39,603	0.00%
2021/11/26	17	206.26	12	207.62	207.50	5	39,141	0.01%
2021/11/25	4	209.88	29.1	207.43	210.50	-25.1	38,392	-0.07%
2021/11/24	3	199.67	5	200.60	198.50	-2	37,769	-0.01%
2021/11/23	4	196.25	6	197.50	197.00	-2	37,719	-0.01%
2021/11/22	2	193.00	0	0.00	196.00	2	37,712	0.01%
2021/11/19	2	196.00	4.1	194.74	195.50	-2.1	37,944	-0.01%
2021/11/18	12	191.71	27	190.98	192.50	-15	37,931	-0.04%
2021/11/17	2	196.50	1	196.50	198.00	1	37,752	0.00%
2021/11/16	27	195.81	3	195.17	195.00	24	37,770	0.06%
2021/11/15	29.1	198.72	6	196.33	196.00	23.1	37,550	0.06%
2021/11/12	9	201.17	20	202.40	202.00	-11	37,218	-0.03%
2021/11/11	11.1	196.90	3	199.50	195.00	8.1	36,710	0.02%
2021/11/10	2	196.00	14	197.43	199.50	-12	36,293	-0.03%
2021/11/09	9.1	195.43	11	195.55	192.50	-1.9	36,056	-0.01%
2021/11/08	10	189.60	3	189.00	190.00	7	35,453	0.02%
2021/11/05	12.2	187.15	20	190.53	195.00	-7.8	35,339	-0.02%
2021/11/04	13.5	192.04	13	191.62	190.00	0.5	34,840	0.00%
2021/11/03	91	185.55	11.2	187.26	187.50	79.8	34,226	0.23%
2021/11/02	21.5	191.76	17	194.91	196.00	4.5	33,303	0.01%
2021/11/01	64	190.81	8	192.56	189.00	56	32,188	0.17%
2021/10/29	6	182.83	83	188.54	190.00	-77	31,402	-0.25%
2021/10/28	83	177.94	22	178.02	178.50	61	30,448	0.20%
2021/10/27	2	171.25	17	170.50	171.50	-15	28,531	-0.05%
2021/10/26	33	155.52	173	157.97	156.00	-140	28,742	-0.49%	大賣/鉅額交易
2021/10/25	3	148.50	118	149.73	150.50	-115	29,124	-0.39%	大賣/鉅額交易
2021/10/22	37	144.84	9	144.56	143.50	28	29,002	0.10%
2021/10/21	8	144.44	2	141.75	142.00	6	28,860	0.02%
2021/10/20	19	145.37	32.5	145.63	145.50	-13.5	28,646	-0.05%
2021/10/19	9	139.39	22	139.66	141.50	-13	27,469	-0.05%
2021/10/18	4	129.00	0	0.00	129.00	4	27,003	0.01%
2021/10/15	14.6	125.66	23	126.13	126.00	-8.4	27,093	-0.03%
2021/10/14	7	116.36	7	117.14	117.00	0	26,922	0.00%
2021/10/13	15	120.20	13	117.27	116.00	2	26,806	0.01%
2021/10/12	8	127.25	2	124.00	124.00	6	26,618	0.02%
2021/10/08	2	129.50	9	129.06	130.00	-7	26,985	-0.03%
2021/10/07	7	125.79	7	126.29	126.50	0	27,350	0.00%
2021/10/06	4	123.25	1	122.00	121.50	3	27,579	0.01%
2021/10/05	162	124.51	160	125.33	125.50	2	28,182	0.01%	大買/大賣/
2021/10/04	12	125.04	8	123.69	122.50	4	28,552	0.01%
2021/10/01	6.3	127.94	3	128.33	127.50	3.3	29,957	0.01%
2021/09/30	22	130.14	7	130.64	132.00	15	30,758	0.05%
2021/09/29	94	131.83	3.3	130.81	131.00	90.7	30,847	0.29%
2021/09/28	3	133.67	3	133.17	137.00	0	31,223	0.00%
2021/09/27	17	138.12	2.1	138.53	138.00	14.9	31,120	0.05%
2021/09/24	5	143.30	2	143.00	143.00	3	31,299	0.01%
2021/09/23	7	142.93	2	144.25	142.00	5	31,283	0.02%
2021/09/22	63	141.02	0	0.00	141.00	63	31,298	0.20%
2021/09/17	1	143.50	7	146.43	147.50	-6	31,413	-0.02%
2021/09/16	1.1	145.59	5	145.60	145.50	-3.9	31,702	-0.01%
2021/09/15	3	142.00	0	0.00	141.50	3	32,148	0.01%
2021/09/14	6	143.00	0	0.00	142.50	6	32,906	0.02%
2021/09/13	0	145.50	0	0.00	144.50	0	34,201	0.00%
2021/09/10	5	143.30	6	144.83	145.50	-1	34,822	0.00%
2021/09/09	8	144.25	4	143.25	144.00	4	35,693	0.01%
2021/09/08	69	141.35	4	142.63	143.00	65	36,309	0.18%
2021/09/07	24	147.31	11.7	148.60	148.50	12.3	36,278	0.03%
2021/09/06	86	156.31	90	154.52	154.50	-4	36,028	-0.01%
2021/09/03	16.1	152.14	25	152.68	155.00	-8.9	36,071	-0.02%
2021/09/02	4.1	149.60	4	148.50	147.50	0.1	36,138	0.00%
2021/09/01	104	149.01	245	149.60	148.50	-141	36,936	-0.38%	大買/大賣/鉅額交易
2021/08/31	1	145.50	2	146.75	147.50	-1	38,702	0.00%
2021/08/30	5.1	147.10	13	147.92	148.00	-7.9	40,199	-0.02%
2021/08/27	7	142.29	18	144.61	144.50	-11	40,642	-0.03%
2021/08/26	5	140.00	1	139.50	139.50	4	41,119	0.01%
2021/08/25	16	140.72	22	142.64	142.50	-6	41,272	-0.01%
2021/08/24	39	139.90	39	138.09	136.50	0	41,305	0.00%
2021/08/23	1	138.00	4	138.63	138.00	-3	41,850	-0.01%
2021/08/20	106.5	133.96	105	133.50	134.00	1.5	41,914	0.00%	大買/大賣/
2021/08/19	8	132.31	3	134.00	131.00	5	41,943	0.01%
2021/08/18	4	133.38	18	133.17	138.00	-14	41,982	-0.03%
2021/08/17	41	134.96	2	128.75	128.50	39	42,183	0.09%
2021/08/16	5	134.30	4	135.75	136.50	1	42,389	0.00%
2021/08/13	8	136.88	2	135.25	135.00	6	42,727	0.01%
2021/08/12	1	140.00	3	141.33	142.00	-2	42,740	0.00%
2021/08/11	7	138.79	7	139.71	138.50	0	42,965	0.00%
2021/08/10	13	141.38	5	141.30	141.00	8	43,419	0.02%
2021/08/09	7	145.50	5	146.20	145.00	2	43,941	0.00%
2021/08/06	5	145.60	1	145.50	146.00	4	44,561	0.01%
2021/08/05	3	149.67	7.3	150.55	148.50	-4.3	44,987	-0.01%
2021/08/04	57	147.56	7	148.71	147.00	50	45,362	0.11%
2021/08/03	6	145.75	10	148.95	150.00	-4	45,466	-0.01%
2021/08/02	4	146.63	2	146.75	145.50	2	45,164	0.00%
2021/07/30	32	147.69	6	148.92	146.00	26	45,517	0.06%
2021/07/29	4	149.25	639.9	150.90	151.50	-635.9	45,311	-1.40%	大賣/鉅額交易
2021/07/28	76	135.45	16	133.16	138.00	60	44,177	0.14%
2021/07/27	8	140.88	0	0.00	142.00	8	44,252	0.02%
2021/07/26	5	142.40	14	145.14	146.00	-9	44,447	-0.02%
2021/07/23	29	143.74	8	143.75	139.50	21	45,863	0.05%
2021/07/22	11	144.68	183.1	144.70	146.50	-172.1	45,892	-0.37%	大賣/鉅額交易
2021/07/21	11	141.91	19.1	142.12	137.50	-8.1	45,871	-0.02%
2021/07/20	3	142.67	6	142.58	141.50	-3	46,677	-0.01%
2021/07/19	3	141.67	1	142.50	142.00	2	46,741	0.00%
2021/07/16	1	143.00	1.1	142.52	143.50	-0.1	46,909	0.00%
2021/07/15	9	143.17	5	144.40	143.50	4	46,916	0.01%
2021/07/14	10	140.20	17	141.74	143.00	-7	46,657	-0.02%
2021/07/13	12.1	139.85	9	139.83	136.00	3.1	46,685	0.01%
2021/07/12	15	141.90	6	142.92	140.50	9	46,350	0.02%
2021/07/09	15	140.40	12	143.08	142.50	3	45,699	0.01%
2021/07/08	88.1	142.94	29	142.93	141.00	59.1	45,170	0.13%
2021/07/07	7	137.18	17	137.15	137.00	-10	43,617	-0.02%
2021/07/06	2.5	133.30	10	133.00	132.50	-7.5	42,823	-0.02%
2021/07/05	9	132.94	13	132.15	132.00	-4	42,622	-0.01%
2021/07/02	7	127.07	13.3	126.21	126.50	-6.3	42,212	-0.01%
2021/07/01	89.3	124.14	16	124.06	123.50	73.3	42,277	0.17%
2021/06/30	3.1	128.97	3	128.50	129.00	0.1	42,027	0.00%
2021/06/29	5	128.90	2	129.25	127.50	3	42,316	0.01%
2021/06/28	19.1	126.79	8	128.13	129.00	11.1	42,459	0.03%
2021/06/25	15.1	128.83	8	128.13	127.50	7.1	43,049	0.02%
2021/06/24	7	132.36	5	131.40	131.00	2	42,902	0.00%
2021/06/23	16	134.44	3	134.67	132.00	13	42,736	0.03%
2021/06/22	18	136.28	10	136.00	134.50	8	42,414	0.02%
2021/06/21	17	130.71	155	134.87	131.00	-138	41,300	-0.33%	大賣/鉅額交易
2021/06/18	69	133.77	16.6	135.67	130.00	52.4	40,949	0.13%
2021/06/17	2	128.75	10	132.35	134.00	-8	40,204	-0.02%
2021/06/16	11	128.91	5	129.70	126.00	6	39,790	0.02%
2021/06/15	3	126.50	6	128.75	127.00	-3	39,540	-0.01%
2021/06/11	8.1	127.30	4.1	126.13	124.50	4	39,293	0.01%
2021/06/10	13	127.15	7	127.29	129.00	6	38,866	0.02%
2021/06/09	15	129.17	19.4	128.54	127.00	-4.4	38,364	-0.01%
2021/06/08	30.1	129.04	29	129.07	125.50	1.1	37,625	0.00%
2021/06/07	18	120.33	21	122.88	127.50	-3	35,915	-0.01%
2021/06/04	17	118.53	5	118.30	117.50	12	34,528	0.03%
2021/06/03	4	119.25	26	118.71	121.50	-22	34,260	-0.06%
2021/06/02	7	111.86	11	112.68	110.50	-4	33,571	-0.01%
2021/06/01	7	112.93	3	113.83	113.00	4	33,590	0.01%
2021/05/31	9	110.28	16.1	109.86	112.50	-7.1	33,698	-0.02%
2021/05/28	0	0.00	1	104.50	104.50	-1	33,554	0.00%
2021/05/27	4	100.50	4	101.00	101.00	0	33,888	0.00%
2021/05/26	4	104.50	0	0.00	103.00	4	34,331	0.01%
2021/05/25	10	105.35	9	106.00	105.50	1	35,061	0.00%
2021/05/24	4	101.75	7	103.21	103.50	-3	36,108	-0.01%
2021/05/21	4	98.63	12	99.24	100.50	-8	37,302	-0.02%
2021/05/20	4	96.38	79	99.47	94.60	-75	37,401	-0.20%
2021/05/19	2	98.65	2	99.50	98.10	0	37,295	0.00%
2021/05/18	12	98.88	262	98.02	99.70	-250	37,232	-0.67%	大賣/鉅額交易
2021/05/17	10	92.86	175	94.47	93.10	-165	37,215	-0.44%	大賣/鉅額交易
2021/05/14	7	98.29	5	100.16	95.00	2	37,677	0.01%
2021/05/13	8	92.73	8	93.86	94.60	0	38,375	0.00%
2021/05/12	76	92.10	8	91.90	91.20	68	38,151	0.18%
2021/05/11	19	97.03	17	98.20	96.40	2	37,916	0.01%
2021/05/10	16	102.28	0	0.00	101.50	16	37,896	0.04%
2021/05/07	8	106.88	3.1	106.84	106.50	5	37,982	0.01%
2021/05/06	8	102.18	11.1	104.21	106.50	-3.1	37,971	-0.01%
2021/05/05	14	101.06	4	100.85	99.00	10	37,700	0.03%
2021/05/04	6	103.42	11	103.18	104.50	-5	37,873	-0.01%
2021/05/03	52	110.09	21	111.81	109.50	31	37,914	0.08%
2021/04/29	58	116.91	33	117.85	115.00	25	38,351	0.07%
2021/04/28	3	108.00	91.3	108.76	112.50	-88.3	36,899	-0.24%
2021/04/27	1.3	101.12	23.1	101.61	102.50	-21.8	36,684	-0.06%
2021/04/26	4	98.65	28.4	98.74	99.80	-24.4	36,282	-0.07%
2021/04/23	60.3	93.44	66	93.91	94.20	-5.8	35,756	-0.02%
2021/04/22	48	93.68	57	91.73	90.80	-9	36,308	-0.02%
2021/04/21	33	92.76	37	93.02	92.60	-4	36,378	-0.01%
2021/04/20	13	93.61	5.1	93.50	93.30	8	37,309	0.02%
2021/04/19	10	93.22	49.3	92.79	93.20	-39.3	38,595	-0.10%
2021/04/16	6.3	90.15	21	89.69	90.10	-14.8	38,726	-0.04%
2021/04/15	115	87.71	2	88.05	87.90	113	39,070	0.29%	大買/鉅額交易
2021/04/14	20.1	86.40	4.1	85.37	87.50	16.1	39,642	0.04%
2021/04/13	9	89.19	0	90.30	88.00	9	41,201	0.02%
2021/04/12	11	90.14	1	89.70	89.60	10	42,270	0.02%
2021/04/09	4	92.00	4	92.28	91.70	0	43,353	0.00%
2021/04/08	6	91.52	14	92.54	92.90	-8	43,479	-0.02%
2021/04/07	7	91.89	13	92.11	91.40	-6	43,664	-0.01%
2021/04/06	7	93.13	1	92.80	93.10	6	43,839	0.01%
2021/04/01	20	92.57	16	92.63	91.60	4	43,770	0.01%
2021/03/31	30	91.72	21	91.83	91.50	9	43,520	0.02%
2021/03/30	27	92.08	32	92.72	91.20	-5	43,491	-0.01%
2021/03/29	6	90.20	30	90.58	89.80	-24	43,283	-0.06%
2021/03/26	3	88.97	36	89.43	89.90	-33	43,297	-0.08%
2021/03/25	145	87.80	8	86.25	85.90	137	43,389	0.32%	大買/鉅額交易
2021/03/24	15	88.15	13	88.54	87.90	2	43,405	0.00%
2021/03/23	3	88.33	6	89.20	88.00	-3	44,490	-0.01%
2021/03/22	136	87.61	3	88.00	87.70	133	45,900	0.29%	大買/鉅額交易
2021/03/19	32.1	89.74	3	88.93	89.00	29.1	46,716	0.06%
2021/03/18	3.7	92.81	18	93.18	92.10	-14.3	46,643	-0.03%
2021/03/17	0	0.00	2	91.70	90.90	-2	47,115	0.00%
2021/03/16	11	90.83	8	91.78	90.70	3	47,263	0.01%
2021/03/15	8	90.65	1	90.40	90.60	7	47,636	0.01%
2021/03/12	12	92.66	4	92.08	91.50	8	47,867	0.02%
2021/03/11	16	92.60	21	90.74	92.90	-5	47,966	-0.01%
2021/03/10	6	88.38	14	88.99	88.70	-8	48,491	-0.02%
2021/03/09	26	87.80	19	86.89	86.60	7	48,790	0.01%
2021/03/08	5	91.20	12	91.06	90.20	-7	48,940	-0.01%
2021/03/05	25	91.37	17	91.56	91.20	8	50,104	0.02%
2021/03/04	17	91.61	15	92.82	92.70	2	52,442	0.00%
2021/03/03	63	91.95	32	91.90	91.80	31	53,757	0.06%
2021/03/02	148	95.36	17	94.30	94.30	131	55,577	0.24%	大買/鉅額交易
2021/02/26	15	96.28	127	97.71	97.50	-112	56,057	-0.20%	大賣/鉅額交易
2021/02/25	164	95.89	37	96.05	95.60	127	56,942	0.22%	大買/鉅額交易
2021/02/24	107	99.87	67	98.75	97.00	40	57,015	0.07%	大買/
2021/02/23	17.3	99.09	164	99.83	99.60	-146.7	55,581	-0.26%	大賣/鉅額交易
2021/02/22	7	93.39	22	95.50	95.40	-15	54,311	-0.03%
2021/02/19	3	91.90	8	91.96	91.60	-5	53,977	-0.01%
2021/02/18	8	91.24	51	91.69	91.60	-43	54,251	-0.08%
2021/02/17	26	90.99	11	91.56	91.60	15	54,421	0.03%
2021/02/05	15	88.11	26	86.92	89.70	-11	54,179	-0.02%
2021/02/04	68	82.64	69	83.02	84.10	-1	53,694	0.00%
2021/02/03	31	87.54	16	88.61	86.30	15	53,575	0.03%
2021/02/02	36	88.01	45	88.29	88.70	-9	54,535	-0.02%
2021/02/01	59	85.78	46	86.41	85.80	13	54,538	0.02%
2021/01/29	86	88.27	35	87.17	86.50	51	55,129	0.09%
2021/01/28	28	89.09	7	88.70	88.10	21	55,493	0.04%
2021/01/27	118	92.74	6	92.85	92.60	112	55,971	0.20%	大買/鉅額交易
2021/01/26	110	94.80	30	96.31	94.00	80	56,395	0.14%	大買/
2021/01/25	14	97.45	4	100.88	95.70	10	57,058	0.02%
2021/01/22	26	100.41	107	98.48	101.00	-81	57,884	-0.14%	大賣/
2021/01/21	25	94.01	56	95.41	95.60	-31	59,732	-0.05%
2021/01/20	293	93.25	20	93.38	92.40	273	61,407	0.44%	大買/鉅額交易
2021/01/19	1	96.00	9	96.57	96.40	-8	61,789	-0.01%
2021/01/18	191	95.19	21	95.79	95.00	170	61,976	0.27%	大買/鉅額交易
2021/01/15	14	98.42	24	99.27	100.00	-10	61,555	-0.02%
2021/01/14	46	97.42	50.1	98.25	96.70	-4.1	61,284	-0.01%
2021/01/13	31	99.45	15	99.08	97.60	16	61,781	0.03%
2021/01/12	39	97.58	475	98.16	99.40	-436	61,431	-0.71%	大賣/鉅額交易
2021/01/11	35	94.37	39	93.19	94.90	-4	60,811	-0.01%
2021/01/08	120	89.62	1	89.80	90.20	119	61,011	0.20%	大買/鉅額交易
2021/01/07	19	93.23	40	92.40	92.10	-21	61,312	-0.03%
2021/01/06	61.1	93.88	89	93.04	91.10	-28	61,376	-0.05%
2021/01/05	22	93.10	41	91.86	94.30	-19	60,159	-0.03%
2021/01/04	29	90.42	43	90.62	90.50	-14	60,302	-0.02%
2020/12/31	8.2	87.08	8	88.15	87.40	0.2	60,960	0.00%
2020/12/30	53	87.29	23	87.17	86.90	30	61,035	0.05%
2020/12/29	9	86.19	16	86.55	85.70	-7	61,404	-0.01%
2020/12/28	3	84.73	1	85.20	85.30	2	61,824	0.00%
2020/12/25	13.1	84.66	9	85.27	84.00	4.1	62,192	0.01%
2020/12/24	21	84.78	13	84.85	84.50	8	63,048	0.01%
2020/12/23	6	84.62	40	85.28	86.20	-34	63,601	-0.05%
2020/12/22	14	83.51	12	83.90	82.10	2	63,628	0.00%
2020/12/21	113	83.43	19	83.08	84.40	94	63,914	0.15%	大買/
2020/12/18	10	86.50	7	86.44	85.60	3	63,587	0.00%
2020/12/17	43	87.65	51	88.15	86.00	-8	63,837	-0.01%
2020/12/16	35	87.49	41	87.67	86.70	-6	63,035	-0.01%
2020/12/15	58	85.03	77	85.39	85.80	-19	61,831	-0.03%
2020/12/14	3	83.50	9	83.93	83.80	-6	61,512	-0.01%
2020/12/11	113	82.12	20.2	82.75	81.60	92.9	61,773	0.15%	大買/
2020/12/10	64	82.02	1	82.10	82.20	63	62,338	0.10%
2020/12/09	78.1	83.01	7.1	83.88	83.20	71	62,771	0.11%
2020/12/08	3	83.60	12	83.59	84.50	-9	62,827	-0.01%
2020/12/07	11	82.15	46	82.02	82.00	-35	62,863	-0.06%
2020/12/04	222	81.88	22	81.92	81.30	200	62,840	0.32%	大買/鉅額交易
2020/12/03	168	84.03	53.6	84.07	83.70	114.4	62,580	0.18%	大買/鉅額交易
2020/12/02	27	85.90	16	85.96	85.20	11	63,063	0.02%
2020/12/01	79.1	85.36	77	85.78	84.70	2.1	63,151	0.00%
2020/11/30	21	92.06	84	92.70	89.90	-63	62,581	-0.10%
2020/11/27	98	90.63	112.5	90.75	90.40	-14.5	60,742	-0.02%	大賣/
2020/11/26	38	86.85	551.2	89.12	89.60	-513.2	60,438	-0.85%	大賣/鉅額交易
2020/11/25	61	83.60	44	83.68	83.10	17	58,650	0.03%
2020/11/24	39.6	82.30	117	82.63	82.00	-77.4	58,605	-0.13%	大賣/
2020/11/23	35	78.14	30	78.34	78.70	5	57,910	0.01%
2020/11/20	13	75.26	23	75.15	75.70	-10	57,502	-0.02%
2020/11/19	13	75.47	8	75.89	74.90	5	58,172	0.01%
2020/11/18	32.2	74.82	40	75.27	75.50	-7.9	59,352	-0.01%
2020/11/17	14	75.51	5	75.06	74.60	9	61,134	0.01%
2020/11/16	17	74.25	63	74.60	74.60	-46	62,521	-0.07%
2020/11/13	5	72.60	15	73.16	74.10	-10	63,706	-0.02%
2020/11/12	90	73.75	20	74.85	72.60	70	64,521	0.11%
2020/11/11	61	73.74	57	73.74	74.30	4	65,185	0.01%
2020/11/10	14	71.46	29	71.90	71.50	-15	66,517	-0.02%
2020/11/09	5	69.70	5	69.78	69.50	0	69,019	0.00%
2020/11/06	17	70.04	41	70.49	68.80	-24	71,463	-0.03%
2020/11/05	7	69.10	10	69.05	68.80	-3	72,740	0.00%
2020/11/04	16.5	67.52	19	67.93	68.80	-2.5	72,944	0.00%
2020/11/03	9	66.44	4	67.03	66.30	5	72,802	0.01%
2020/11/02	44	66.53	35	66.55	65.20	9	73,546	0.01%
2020/10/30	86	68.49	66	68.79	68.20	20	74,091	0.03%
2020/10/29	145	67.92	31	68.29	67.90	114	73,573	0.15%	大買/鉅額交易
2020/10/28	301	75.60	37	76.43	74.90	264	71,088	0.37%	大買/鉅額交易
2020/10/27	41	82.22	5	82.48	81.60	36	70,088	0.05%
2020/10/26	29	84.72	41	84.94	85.40	-12	70,887	-0.02%
2020/10/23	84	85.44	34	85.39	85.10	50	71,376	0.07%
2020/10/22	47	86.16	50	86.32	87.30	-3	72,429	0.00%
2020/10/21	57	87.56	47	86.79	86.40	10	72,400	0.01%
2020/10/20	49	86.10	57	86.55	88.00	-8	71,906	-0.01%
2020/10/19	31	86.86	37	86.23	85.50	-6	71,528	-0.01%
2020/10/16	25	86.56	30	86.53	83.70	-5	71,336	-0.01%
2020/10/15	38	86.52	107	87.64	85.50	-69	71,712	-0.10%	大賣/
2020/10/14	55	86.22	53	85.75	85.60	2	71,470	0.00%
2020/10/13	24	84.31	28	83.71	85.50	-4	71,194	-0.01%
2020/10/12	44	85.43	33	85.68	85.20	11	70,769	0.02%
2020/10/08	102	82.02	114	82.75	84.80	-12	69,865	-0.02%	大買/大賣/
2020/10/07	28	79.00	38	78.62	79.00	-10	68,398	-0.01%
2020/10/06	21	78.70	16	77.62	77.70	5	68,258	0.01%
2020/10/05	37	77.40	48	77.34	78.20	-11	67,908	-0.02%
2020/09/30	10	73.95	6	73.17	74.40	4	67,513	0.01%
2020/09/29	73	77.19	58	76.02	74.10	15	67,447	0.02%
2020/09/28	73	76.66	80	75.79	77.50	-7	67,495	-0.01%
2020/09/25	74	73.24	78	73.40	72.50	-4	68,043	-0.01%
2020/09/24	49.1	75.82	44	74.57	73.80	5.1	68,601	0.01%
2020/09/23	6	77.90	6	78.03	77.30	0	68,536	0.00%
2020/09/22	21	77.60	16	77.71	77.40	5	69,533	0.01%
2020/09/21	9	78.04	14	78.60	78.90	-5	70,822	-0.01%
2020/09/18	21	79.45	22	79.24	78.20	-1	70,780	0.00%
2020/09/17	70	78.76	99	79.20	80.20	-29	71,756	-0.04%
2020/09/16	68.1	77.35	55	78.08	77.90	13.1	71,586	0.02%
2020/09/15	74	77.96	69	77.08	76.30	5	71,361	0.01%
2020/09/14	19	75.14	22	75.39	76.00	-3	70,461	0.00%
2020/09/11	26.2	72.14	26	72.42	72.30	0.2	70,578	0.00%
2020/09/10	14	73.07	4	73.55	72.90	10	70,539	0.01%
2020/09/09	12	73.08	11	72.97	73.90	1	70,631	0.00%
2020/09/08	6	73.05	6	73.72	73.20	0	70,710	0.00%
2020/09/07	65.2	73.43	36	74.34	72.10	29.2	70,942	0.04%
2020/09/04	26	76.11	9	76.54	75.70	17	71,624	0.02%
2020/09/03	17	78.89	14	78.86	78.60	3	72,189	0.00%
2020/09/02	14	76.89	10	77.25	76.80	4	71,634	0.01%
2020/09/01	70.2	74.54	92	75.41	77.40	-21.8	71,278	-0.03%
2020/08/31	77	74.77	41	74.26	73.60	36	70,230	0.05%
2020/08/28	147	75.65	97	75.16	74.50	50	70,159	0.07%	大買/
2020/08/27	78	78.46	6	78.73	77.30	72	69,615	0.10%
2020/08/26	57	79.19	45	79.35	79.60	12	70,441	0.02%
2020/08/25	33	79.36	24	79.98	78.70	9	71,019	0.01%
2020/08/24	118	77.76	73	78.31	79.20	45	70,251	0.06%	大買/
2020/08/21	115	81.61	56	81.69	80.60	59	69,177	0.09%	大買/
2020/08/20	86	83.73	66	82.09	79.70	20	67,258	0.03%
2020/08/19	21	87.43	82	87.43	88.50	-61	65,728	-0.09%
2020/08/18	21	84.43	11	84.46	84.10	10	64,433	0.02%
2020/08/17	37	84.47	34	83.49	83.00	3	63,683	0.00%
2020/08/14	114	83.58	115	84.29	85.00	-1	62,732	0.00%	大買/大賣/
2020/08/13	143	87.31	69	86.45	80.60	74	60,857	0.12%	大買/
2020/08/12	109.5	86.75	100	86.83	89.00	9.5	58,690	0.02%	大買/
2020/08/11	105	79.63	87	79.96	81.60	18	56,951	0.03%	大買/
2020/08/10	80	77.42	67	76.56	76.00	13	55,194	0.02%
2020/08/07	8	75.88	7	75.54	75.50	1	54,697	0.00%
2020/08/06	58	75.29	55	75.52	76.10	3	54,167	0.01%
2020/08/05	56	72.23	82	72.22	73.70	-26	52,876	-0.05%
2020/08/04	59	66.32	209	66.19	67.00	-150	51,476	-0.29%	大賣/鉅額交易
2020/08/03	21	64.04	7	64.09	63.40	14	51,017	0.03%
2020/07/31	32	64.08	181	64.66	64.30	-149	51,372	-0.29%	大賣/鉅額交易
2020/07/30	21	61.42	39	61.53	62.90	-18	50,629	-0.04%
2020/07/29	53	58.72	50	58.91	59.00	3	49,351	0.01%
2020/07/28	226	58.68	245	58.85	59.40	-19	48,793	-0.04%	大買/大賣/
2020/07/27	16	56.69	30	56.68	56.50	-14	48,176	-0.03%
2020/07/24	9	55.51	4	55.30	54.70	5	49,017	0.01%
2020/07/23	17	56.69	10	56.88	56.30	7	49,234	0.01%
2020/07/22	8	56.65	7	56.27	56.50	1	49,184	0.00%
2020/07/21	29	55.29	62	56.24	56.60	-33	48,638	-0.07%
2020/07/20	74	51.85	16	52.38	53.40	58	47,666	0.12%
2020/07/17	108	51.62	9	51.40	50.80	99	47,414	0.21%	大買/
2020/07/16	66	52.44	22	52.39	52.40	44	47,493	0.09%
2020/07/15	9	53.22	4	53.65	51.80	5	47,550	0.01%
2020/07/14	60	52.74	4	52.65	52.20	56	47,732	0.12%
2020/07/13	6	54.73	1	54.00	53.90	5	47,803	0.01%
2020/07/10	34	54.69	4	55.28	54.40	30	48,323	0.06%
2020/07/09	2	57.10	10	56.78	56.50	-8	48,738	-0.02%
2020/07/08	21	56.57	9	56.28	56.30	12	49,117	0.02%
2020/07/07	25	55.88	57	55.63	55.90	-32	48,970	-0.07%
2020/07/06	102	56.72	70	56.83	57.30	32	48,832	0.07%	大買/
2020/07/03	77	51.93	63	52.83	53.50	14	48,232	0.03%
2020/07/02	2	50.05	9	50.30	50.80	-7	47,947	-0.01%
2020/07/01	40	50.40	28	50.41	49.45	12	47,983	0.03%
2020/06/30	32	49.03	81	49.92	50.10	-49	47,110	-0.10%
2020/06/29	16	47.13	14	46.84	46.30	2	46,253	0.00%
2020/06/24	77	47.34	137	46.86	47.00	-60	46,104	-0.13%	大賣/
2020/06/23	72	46.12	28	46.44	46.10	44	45,327	0.10%
2020/06/22	10	45.96	10	45.97	45.85	0	45,315	0.00%
2020/06/19	1	45.55	6	45.96	45.95	-5	45,664	-0.01%
2020/06/18	53	45.73	6	45.56	45.75	47	45,725	0.10%
2020/06/17	7	45.41	8	45.08	45.00	-1	45,501	0.00%
2020/06/16	4	44.90	3	45.17	45.00	1	45,354	0.00%
2020/06/15	11	44.55	6	44.33	44.00	5	45,893	0.01%
2020/06/12	15	44.73	15	44.66	44.80	0	45,967	0.00%
2020/06/11	72	45.97	83	45.77	44.65	-11	45,829	-0.02%
2020/06/10	23	44.78	67	45.10	45.20	-44	44,609	-0.10%
2020/06/09	9	43.53	1	43.35	43.30	8	43,921	0.02%
2020/06/08	11	44.17	4	44.19	43.85	7	44,642	0.02%
2020/06/05	18	45.03	9	45.04	44.80	9	44,671	0.02%
2020/06/04	9	44.41	5	44.46	44.80	4	44,895	0.01%
2020/06/03	5	43.77	4	43.64	43.80	1	44,819	0.00%
2020/06/02	21	45.08	10	45.44	43.40	11	44,441	0.02%
2020/06/01	6	43.08	41	43.47	44.10	-35	43,713	-0.08%
2020/05/29	1	40.45	0	0.00	40.10	1	42,868	0.00%
2020/05/28	8	41.16	11	40.75	40.40	-3	43,321	-0.01%
2020/05/26	32	40.15	44	40.28	40.00	-12	43,422	-0.03%
2020/05/25	7	39.05	2	39.00	39.40	5	43,314	0.01%
2020/05/22	10	39.27	1	39.60	39.15	9	43,210	0.02%
2020/05/21	34	40.58	45	40.62	40.75	-11	42,963	-0.03%
2020/05/20	15.2	39.91	15	39.81	39.60	0.2	42,730	0.00%
2020/05/19	39	38.76	19	38.80	39.10	20	42,249	0.05%
2020/05/18	45	39.77	2	39.63	39.55	43	40,794	0.11%
2020/05/15	11	42.88	10	43.56	43.90	1	39,772	0.00%
2020/05/14	13	43.58	11	44.07	42.80	2	39,458	0.01%
2020/05/13	8	44.85	3	44.93	44.70	5	39,414	0.01%
2020/05/12	24	44.90	62	44.88	45.00	-38	39,518	-0.10%
2020/05/11	7	45.39	18	45.63	44.95	-11	40,066	-0.03%
2020/05/08	9.2	44.80	5	45.11	44.70	4.2	39,944	0.01%
2020/05/07	47	44.54	19	44.28	44.30	28	39,895	0.07%
2020/05/06	6	42.95	12	43.05	43.05	-6	39,295	-0.02%
2020/05/05	3	43.27	30	43.67	42.50	-27	39,282	-0.07%
2020/05/04	8	42.29	15	42.54	43.00	-7	39,354	-0.02%
2020/04/30	42	42.74	23	42.82	42.85	19	39,758	0.05%
2020/04/29	35	41.31	50	41.46	42.00	-15	39,510	-0.04%
2020/04/28	11	38.93	36.3	39.06	39.45	-25.3	38,831	-0.07%
2020/04/27	13	38.35	12	38.27	38.30	1	38,629	0.00%
2020/04/24	4	37.55	4	37.70	37.45	0	38,706	0.00%
2020/04/23	10	37.90	4	37.85	37.60	6	38,911	0.02%
2020/04/22	2	37.00	6	36.43	37.45	-4	39,313	-0.01%
2020/04/21	19	36.95	7	37.09	36.65	12	39,455	0.03%
2020/04/20	2	38.00	4	38.04	38.10	-2	40,149	0.00%
2020/04/17	15	38.42	10	38.66	38.10	5	40,384	0.01%
2020/04/16	6	37.99	9	38.22	38.10	-3	40,082	-0.01%
2020/04/15	13.3	38.62	6	38.17	37.40	7.3	39,668	0.02%
2020/04/14	20	37.78	13	37.86	38.15	7	38,970	0.02%
2020/04/13	5	36.22	11	36.20	35.55	-6	38,277	-0.02%
2020/04/10	10	34.51	9	34.66	35.00	1	37,686	0.00%
2020/04/09	16	34.55	21	34.59	34.70	-5	37,724	-0.01%
2020/04/08	30	33.70	20	33.76	34.00	10	37,357	0.03%
2020/04/07	12	33.13	23	32.87	33.15	-11	36,620	-0.03%
2020/04/06	7	31.28	5	31.40	31.35	2	35,705	0.01%
2020/04/01	3	31.70	1	31.65	31.70	2	35,234	0.01%
2020/03/31	21	32.69	48	32.20	32.00	-27	35,038	-0.08%
2020/03/30	9	30.19	10	30.35	30.90	-1	34,207	0.00%
2020/03/27	12	30.51	18	31.26	30.25	-6	34,448	-0.02%
2020/03/26	5	30.93	6	30.78	31.00	-1	34,488	0.00%
2020/03/25	5	31.18	15	31.08	31.10	-10	34,099	-0.03%
2020/03/24	31	28.32	5	28.74	28.60	26	33,725	0.08%
2020/03/23	9	26.84	11	26.76	27.05	-2	33,364	-0.01%
2020/03/20	0	0.00	8	26.63	27.05	-8	33,143	-0.02%
2020/03/19	15	25.75	15	25.42	24.60	0	33,038	0.00%
2020/03/18	20	27.09	21	27.22	26.20	-1	32,226	0.00%
2020/03/17	23	27.61	12	27.20	26.50	11	31,953	0.03%
2020/03/16	21	30.27	19	30.24	28.40	2	31,401	0.01%
2020/03/13	10	30.40	11	30.38	31.45	-1	31,149	0.00%
2020/03/12	23	34.18	7	34.96	33.70	16	30,591	0.05%
2020/03/11	23	38.78	7	38.34	37.40	16	29,728	0.05%
2020/03/10	10	38.46	2	38.30	38.95	8	29,350	0.03%
2020/03/09	13	40.55	6	40.39	39.50	7	28,782	0.02%
2020/03/06	0	0.00	2	41.68	41.60	-2	28,629	-0.01%
2020/03/05	15	42.28	12	42.90	41.90	3	29,206	0.01%
2020/03/04	8	41.64	10	41.77	41.40	-2	28,573	-0.01%
2020/03/03	1	41.20	20	41.93	41.45	-19	28,765	-0.07%
2020/03/02	9	39.31	9	39.32	39.25	0	28,375	0.00%
2020/02/27	15	39.93	18	40.50	40.00	-3	28,339	-0.01%
2020/02/26	4	41.80	5	42.28	41.25	-1	28,229	0.00%
2020/02/25	14	42.03	4	41.91	41.75	10	28,242	0.04%
2020/02/24	3	41.87	9	41.27	42.45	-6	28,228	-0.02%
2020/02/21	3	42.13	2	41.95	41.70	1	28,350	0.00%
2020/02/20	1	42.10	0	0.00	42.00	1	28,511	0.00%
2020/02/19	12	41.79	9	41.90	41.75	3	28,704	0.01%
2020/02/18	25	41.17	5	41.17	41.10	20	29,215	0.07%
2020/02/17	44	41.05	36	41.24	41.35	8	29,396	0.03%
2020/02/14	21	41.94	15	42.29	41.50	6	29,899	0.02%
2020/02/13	12	42.84	8	42.23	42.05	4	30,681	0.01%
2020/02/12	16	41.60	41	42.16	42.85	-25	31,059	-0.08%
2020/02/11	6	40.50	11	40.46	40.30	-5	30,346	-0.02%
2020/02/10	25	37.88	17	38.51	39.85	8	30,380	0.03%
2020/02/07	4	38.98	14	39.32	38.90	-10	30,561	-0.03%
2020/02/06	9	40.07	21	39.95	40.20	-12	30,529	-0.04%
2020/02/05	13	39.69	10	39.39	39.15	3	30,330	0.01%
2020/02/04	4	39.29	5	39.78	40.25	-1	29,924	0.00%
2020/02/03	12	36.35	6	36.25	36.75	6	29,326	0.02%
2020/01/31	23	38.70	52	39.36	38.65	-29	29,221	-0.10%
2020/01/30	13	40.56	10	40.35	40.35	3	28,739	0.01%
2020/01/20	20	44.43	19	44.38	44.80	1	28,516	0.00%
2020/01/17	10	43.74	9	43.63	43.25	1	28,408	0.00%
2020/01/16	28	43.93	6	43.95	43.60	22	28,750	0.08%
2020/01/15	11	44.76	6	44.81	44.75	5	28,458	0.02%
2020/01/14	35	45.00	75	45.43	45.40	-40	29,106	-0.14%
2020/01/13	35	43.59	23	43.49	43.90	12	28,019	0.04%
2020/01/10	22	42.32	15	42.18	42.40	7	27,883	0.03%
2020/01/09	1	41.30	2	41.00	41.05	-1	28,095	0.00%
2020/01/08	7	40.41	14	40.65	40.45	-7	28,732	-0.02%
2020/01/07	6	41.46	3	41.42	41.30	3	29,020	0.01%
2020/01/06	15	41.28	4	41.39	41.35	11	29,488	0.04%
2020/01/03	22	42.77	14	42.81	42.50	8	29,657	0.03%
2020/01/02	9	42.92	52	43.14	43.60	-43	29,556	-0.15%
2019/12/31	2	41.93	3	41.97	42.00	-1	29,407	0.00%
2019/12/30	7	41.74	6	41.62	41.80	1	29,720	0.00%
2019/12/27	4	41.56	4	41.59	41.65	0	29,875	0.00%
2019/12/26	13	41.13	3	41.12	41.10	10	30,009	0.03%
2019/12/25	19	41.67	16.2	41.52	41.50	2.8	30,110	0.01%
2019/12/24	27	41.67	2	41.93	42.25	25	30,221	0.08%
2019/12/23	20	42.49	5	42.00	41.50	15	29,838	0.05%
2019/12/20	17	43.99	22	43.55	44.10	-5	29,535	-0.02%
2019/12/19	9	44.06	6	44.50	43.90	3	29,698	0.01%
2019/12/18	2	45.25	5	44.95	44.80	-3	29,918	-0.01%
2019/12/17	17	45.93	6	45.88	45.75	11	30,235	0.04%
2019/12/16	10	44.71	20	44.99	45.40	-10	30,282	-0.03%
2019/12/13	19	44.24	14	44.00	44.30	5	30,577	0.02%
2019/12/12	13	44.79	17	44.92	44.75	-4	30,970	-0.01%
2019/12/11	8	43.96	1	44.20	43.90	7	31,881	0.02%
2019/12/10	4	43.58	2	43.88	44.00	2	32,413	0.01%
2019/12/09	3	44.52	6	44.73	44.35	-3	32,396	-0.01%
2019/12/06	0	0.00	1	45.40	44.75	-1	33,039	0.00%
2019/12/05	1	44.85	7	44.94	44.60	-6	33,533	-0.02%
2019/12/04	9	44.37	12	44.25	44.20	-3	34,215	-0.01%
2019/12/03	18	44.39	15	44.48	44.80	3	36,255	0.01%
2019/12/02	36	44.41	18	44.57	44.15	18	36,548	0.05%
2019/11/29	29	46.21	12	46.58	46.15	17	37,032	0.05%
2019/11/28	36	47.96	28	47.79	47.00	8	36,977	0.02%
2019/11/27	28	46.96	23	47.10	47.00	5	36,689	0.01%
2019/11/26	14	46.84	5	47.18	46.35	9	36,692	0.02%
2019/11/25	29	46.65	30	46.58	46.35	-1	36,504	0.00%
2019/11/22	15	47.24	5	47.49	47.00	10	36,500	0.03%
2019/11/21	27	48.10	17	48.05	48.00	10	36,640	0.03%
2019/11/20	13	48.03	20	48.23	48.80	-7	37,003	-0.02%
2019/11/19	14	48.76	4	48.68	48.55	10	37,762	0.03%
2019/11/18	52	49.32	41	49.54	49.65	11	37,745	0.03%
2019/11/15	20	49.41	15	49.42	48.50	5	37,910	0.01%
2019/11/14	10	48.56	3	48.70	48.10	7	37,402	0.02%
2019/11/13	19	48.30	21	48.50	48.30	-2	37,744	-0.01%
2019/11/12	33	49.00	56	48.98	50.00	-23	38,117	-0.06%
2019/11/11	10	47.67	18	47.84	47.10	-8	38,339	-0.02%
2019/11/08	7	45.95	6	46.07	46.00	1	37,832	0.00%
2019/11/07	3	45.20	4	45.23	45.90	-1	38,154	0.00%
2019/11/06	35	45.48	15	45.91	45.20	20	38,583	0.05%
2019/11/05	28	47.87	21	47.89	47.50	7	38,615	0.02%
2019/11/01	4	46.96	2	46.98	47.20	2	39,316	0.01%
2019/10/31	12	47.72	8	48.13	47.15	4	40,213	0.01%
2019/10/30	7	48.11	17	48.01	48.25	-10	40,268	-0.02%
2019/10/29	20	47.05	13	46.98	46.90	7	40,202	0.02%
2019/10/28	4	47.81	2	47.68	47.50	2	40,359	0.00%
2019/10/25	12	48.20	14	47.74	48.20	-2	40,460	0.00%
2019/10/24	44	48.59	26	48.32	48.15	18	40,493	0.04%
2019/10/23	4	48.20	10	48.13	48.25	-6	40,302	-0.01%
2019/10/22	14	48.15	29	47.81	48.25	-15	40,503	-0.04%
2019/10/21	11	46.26	17	45.97	45.85	-6	40,114	-0.01%
2019/10/18	37	46.49	28	46.47	46.20	9	40,718	0.02%
2019/10/17	19	47.22	17	47.24	47.00	2	42,029	0.00%
2019/10/16	18	47.46	38	47.70	47.80	-20	43,605	-0.05%
2019/10/15	3	46.65	5	46.36	46.55	-2	43,671	0.00%
2019/10/14	4	45.90	47	45.49	46.35	-43	43,508	-0.10%
2019/10/09	26	44.12	15	43.34	43.10	11	43,186	0.03%
2019/10/08	10	46.10	16	45.98	45.60	-6	43,288	-0.01%
2019/10/07	13	46.29	94	46.23	46.40	-81	43,819	-0.18%
2019/10/04	1	45.75	11	45.93	45.30	-10	44,048	-0.02%
2019/10/03	7	44.78	7	44.23	45.15	0	44,257	0.00%
2019/10/02	1	43.60	0	0.00	44.80	1	44,342	0.00%
2019/10/01	3	43.75	0	0.00	44.20	3	44,433	0.01%
2019/09/27	2	43.93	0	0.00	43.65	2	44,569	0.00%
2019/09/26	17	45.92	4	45.73	45.20	13	44,804	0.03%
2019/09/25	32	46.16	28	45.21	45.50	4	45,212	0.01%
2019/09/24	39	47.43	18	47.49	46.65	21	45,998	0.05%
2019/09/23	26	47.75	12	47.83	47.65	14	46,264	0.03%
2019/09/20	27	45.94	31	46.23	46.50	-4	46,602	-0.01%
2019/09/19	25	46.40	21	46.71	46.50	4	46,573	0.01%
2019/09/18	33	46.16	1	46.20	46.30	32	46,481	0.07%
2019/09/17	47	46.40	34	46.69	46.10	13	46,224	0.03%
2019/09/16	12	45.65	18	46.16	46.80	-6	46,336	-0.01%
2019/09/12	204	44.72	213	44.80	44.95	-9	46,632	-0.02%	大買/大賣/
2019/09/11	1	43.35	1	43.60	43.25	0	47,238	0.00%
2019/09/10	53	43.46	21	43.46	43.05	32	47,453	0.07%
2019/09/09	16	44.58	29	44.42	44.80	-13	47,335	-0.03%
2019/09/06	59	44.02	15	44.44	43.85	44	47,198	0.09%
2019/09/05	34	43.80	83	43.45	44.65	-49	46,991	-0.10%
2019/09/04	15	40.50	22	40.92	41.25	-7	45,506	-0.02%
2019/09/03	31	40.71	22	41.58	39.80	9	46,523	0.02%
2019/09/02	4	39.76	22	39.90	40.00	-18	46,195	-0.04%
2019/08/30	12	39.50	13	39.45	39.05	-1	46,240	0.00%
2019/08/29	32	38.98	27	39.33	39.05	5	46,775	0.01%
2019/08/28	3	38.93	5	38.85	38.85	-2	46,957	0.00%
2019/08/27	10	38.91	12	39.24	38.55	-2	47,307	0.00%
2019/08/26	26	39.14	12	38.83	38.80	14	47,564	0.03%
2019/08/23	17	40.44	11	40.59	40.65	6	47,781	0.01%
2019/08/22	18	40.97	39	40.84	41.10	-21	47,682	-0.04%
2019/08/21	35	39.87	12	39.60	39.55	23	46,899	0.05%
2019/08/20	10	40.60	17	40.23	39.90	-7	47,010	-0.01%
2019/08/16	25	39.72	19	39.73	39.25	6	48,111	0.01%
2019/08/15	12	39.54	19	39.96	39.85	-7	48,224	-0.01%
2019/08/14	8	39.16	14	39.48	39.00	-6	47,799	-0.01%
2019/08/13	7	37.36	5	37.28	37.10	2	47,419	0.00%
2019/08/12	0	0.00	1	38.25	38.05	-1	48,458	0.00%
2019/08/08	5	37.57	17	37.71	38.15	-12	49,224	-0.02%
2019/08/07	10	36.66	11	36.75	36.35	-1	49,545	0.00%
2019/08/06	2	34.65	1	35.35	35.75	1	49,334	0.00%
2019/08/05	38	36.73	32	36.98	35.90	6	49,294	0.01%
2019/08/02	48	35.43	40	35.91	36.65	8	49,868	0.02%
2019/08/01	27	37.28	23	37.38	37.25	4	49,421	0.01%
2019/07/31	7	38.14	1	38.10	38.00	6	49,781	0.01%
2019/07/30	13	38.68	5	39.45	38.70	8	49,785	0.02%
2019/07/29	2	40.55	7	40.46	40.20	-5	50,021	-0.01%
2019/07/26	3	41.18	6	41.08	41.15	-3	50,057	-0.01%
2019/07/25	14	40.86	6	40.71	40.60	8	50,000	0.02%
2019/07/24	14	40.07	5	39.58	39.50	9	50,101	0.02%
2019/07/23	24	40.69	8	40.75	40.20	16	50,660	0.03%
2019/07/22	7	41.05	6	41.09	41.75	1	50,543	0.00%
2019/07/19	36	40.81	26	41.35	40.60	10	50,467	0.02%
2019/07/18	22	38.93	58	39.67	39.50	-36	49,616	-0.07%
2019/07/17	222	37.24	215	37.39	37.15	7	48,002	0.01%	大買/大賣/
2019/07/16	10	37.52	9	37.14	36.85	1	47,536	0.00%
2019/07/15	28	36.77	26	36.87	37.20	2	48,060	0.00%
2019/07/12	31	37.11	41	37.25	36.70	-10	48,068	-0.02%
2019/07/11	20	36.76	39	37.24	37.50	-19	47,836	-0.04%
2019/07/10	32	36.13	10	36.15	35.80	22	47,672	0.05%
2019/07/09	11	36.05	2	35.90	35.30	9	47,496	0.02%
2019/07/08	18	36.97	15	37.03	37.15	3	47,678	0.01%
2019/07/05	3	37.27	4	37.60	37.45	-1	48,388	0.00%
2019/07/04	19	37.46	34	37.19	37.30	-15	49,413	-0.03%
2019/07/03	17	37.18	7	37.31	37.20	10	50,337	0.02%
2019/07/02	19	38.60	18	38.76	38.50	1	51,725	0.00%
2019/07/01	3	38.45	99	38.37	38.75	-96	52,740	-0.18%
2019/06/28	20	35.75	13	35.74	35.25	7	52,305	0.01%
2019/06/27	29	35.40	32	35.47	35.50	-3	53,133	-0.01%
2019/06/26	31	34.28	16	34.13	34.50	15	53,161	0.03%
2019/06/25	13	34.06	3	34.20	34.00	10	53,193	0.02%
2019/06/24	29	34.36	11	34.47	34.60	18	53,604	0.03%
2019/06/21	38	35.13	38	34.93	34.55	0	54,627	0.00%
2019/06/20	25	35.40	24	35.30	35.40	1	54,301	0.00%
2019/06/19	4	33.78	97	33.92	34.75	-93	53,334	-0.17%
2019/06/18	59	31.42	38	32.07	31.60	21	52,857	0.04%
2019/06/17	52	32.06	37	32.06	32.00	15	53,956	0.03%
2019/06/14	80	32.66	41	32.48	31.80	39	54,160	0.07%
2019/06/13	22	32.96	8	33.16	32.60	14	54,797	0.03%
2019/06/12	41.5	33.34	34	33.26	32.95	7.5	54,846	0.01%
2019/06/11	57	32.88	108	32.58	33.50	-51	54,597	-0.09%	大賣/
2019/06/10	15	30.21	34	30.12	31.00	-19	53,189	-0.04%
2019/06/06	20	28.71	3	28.60	28.65	17	52,550	0.03%
2019/06/05	30	30.12	42	29.82	28.70	-12	52,461	-0.02%
2019/06/04	13	29.17	24	29.34	29.45	-11	52,060	-0.02%
2019/06/03	27	29.06	14	29.29	28.70	13	52,433	0.02%
2019/05/31	14	29.34	85	29.43	29.95	-71	52,430	-0.14%
2019/05/30	27	28.98	24	28.94	28.60	3	52,743	0.01%
2019/05/29	68	28.16	64	27.57	28.65	4	52,975	0.01%
2019/05/28	48	28.11	27	28.18	28.00	21	52,718	0.04%
2019/05/27	38.3	28.62	26	28.11	28.15	12.3	52,957	0.02%
2019/05/24	106	28.64	89	28.13	28.00	17	52,971	0.03%	大買/
2019/05/23	44	28.43	79	28.58	28.30	-35	52,209	-0.07%
2019/05/22	36	30.82	1	31.40	30.45	35	51,339	0.07%
2019/05/21	51	30.63	57	31.05	31.15	-6	50,851	-0.01%
2019/05/20	36	31.21	22	30.71	30.45	14	50,485	0.03%
2019/05/17	69	33.15	56	33.19	31.60	13	49,911	0.03%
2019/05/16	57	36.49	41	35.49	34.70	16	48,884	0.03%
2019/05/15	12	36.57	19	36.71	37.50	-7	48,004	-0.01%
2019/05/14	30.5	35.33	22	35.59	35.00	8.5	47,407	0.02%
2019/05/13	7	35.34	37	35.48	35.80	-30	47,291	-0.06%
2019/05/10	41	34.59	27	35.16	34.40	14	47,036	0.03%
2019/05/09	17	34.23	4	34.65	33.80	13	46,479	0.03%
2019/05/08	22	34.33	26	35.23	35.60	-4	46,563	-0.01%
2019/05/07	22	34.53	37	34.59	34.55	-15	46,466	-0.03%
2019/05/06	43	33.09	31	32.84	33.05	12	46,278	0.03%
2019/05/03	12	34.54	19	34.82	34.80	-7	46,117	-0.02%
2019/05/02	17	33.86	17	34.36	34.40	0	46,079	0.00%
2019/04/30	39	33.60	32	33.72	34.45	7	46,322	0.02%
2019/04/29	17	32.87	19	33.74	32.50	-2	45,976	0.00%
2019/04/26	13	36.35	3	36.73	36.05	10	45,347	0.02%
2019/04/25	10	37.67	5	37.22	37.95	5	44,961	0.01%
2019/04/24	14	36.89	20	37.61	37.95	-6	44,559	-0.01%
2019/04/23	10	36.22	11	36.48	36.25	-1	44,060	0.00%
2019/04/22	27	37.93	19	37.87	37.60	8	44,178	0.02%
2019/04/19	2	37.75	4	38.31	37.60	-2	44,972	0.00%
2019/04/18	9	38.12	20	37.57	37.00	-11	44,786	-0.02%
2019/04/17	2	37.85	10	37.82	37.55	-8	46,337	-0.02%
2019/04/16	16	38.14	29	38.14	37.25	-13	46,299	-0.03%
2019/04/15	6	36.97	15	37.04	37.10	-9	46,543	-0.02%
2019/04/12	14	36.91	8	36.87	36.70	6	47,031	0.01%
2019/04/11	74	36.60	39	36.68	36.25	35	47,585	0.07%
2019/04/10	55	36.40	22	37.12	36.00	33	47,233	0.07%
2019/04/09	49	37.32	18	37.74	36.35	31	46,493	0.07%
2019/04/08	42	37.57	45	37.90	39.25	-3	46,201	-0.01%
2019/04/03	47	34.75	49	35.41	36.05	-2	44,730	0.00%
2019/04/02	21	32.53	36	32.81	32.95	-15	43,720	-0.03%
2019/04/01	28	32.12	69	31.48	32.30	-41	43,301	-0.09%
2019/03/29	17	29.79	17	30.03	29.60	0	41,989	0.00%
2019/03/28	3	29.80	3	29.60	29.90	0	41,685	0.00%
2019/03/27	10	29.38	27	29.51	29.65	-17	42,032	-0.04%
2019/03/26	65	29.91	36	30.13	28.80	29	42,145	0.07%
2019/03/25	4	29.39	10	29.85	30.30	-6	41,759	-0.01%
2019/03/22	8	29.74	5	29.98	29.85	3	42,580	0.01%
2019/03/21	20	29.98	13	30.10	30.15	7	43,142	0.02%
2019/03/20	42	29.87	18	29.29	29.20	24	43,479	0.06%
2019/03/19	9	28.16	2	28.30	27.80	7	43,091	0.02%
2019/03/18	74	28.40	99	27.26	28.45	-25	43,621	-0.06%
2019/03/15	67	26.14	76	26.27	25.90	-9	44,889	-0.02%
2019/03/14	51	25.58	59	25.44	25.45	-8	45,411	-0.02%
2019/03/13	68	24.87	62	25.10	24.90	6	45,916	0.01%
2019/03/12	5	24.85	6	25.00	24.80	-1	46,127	0.00%
2019/03/11	7	24.79	7	24.90	24.40	0	46,637	0.00%
2019/03/08	87	24.70	76	24.93	24.90	11	47,477	0.02%
2019/03/07	88	25.11	101	25.18	25.25	-13	48,383	-0.03%	大賣/
2019/03/06	22	24.84	24	24.97	24.65	-2	48,546	0.00%
2019/03/05	20	25.24	3	24.63	24.60	17	48,447	0.04%
2019/03/04	38	24.92	64	25.06	26.25	-26	48,144	-0.05%
2019/02/27	19	24.45	13	24.58	24.10	6	47,438	0.01%
2019/02/26	73	24.72	87	24.74	24.25	-14	47,534	-0.03%
2019/02/25	1	23.45	9	24.23	24.55	-8	47,565	-0.02%
2019/02/22	95	23.34	80	23.53	23.15	15	47,565	0.03%
2019/02/21	58	23.40	55	23.49	23.45	3	47,940	0.01%
2019/02/20	54	23.69	52	24.06	23.45	2	48,306	0.00%
2019/02/19	61	23.80	62	23.95	23.90	-1	49,978	0.00%
2019/02/18	3	24.25	5	24.67	23.70	-2	51,142	0.00%
2019/02/15	70	23.96	83	24.16	24.20	-13	51,091	-0.03%
2019/02/14	32	24.16	44	24.32	24.20	-12	51,262	-0.02%
2019/02/13	62	24.12	68	24.08	24.10	-6	51,254	-0.01%
2019/02/12	17	23.73	128	23.72	23.50	-111	50,880	-0.22%	大賣/鉅額交易
2019/02/11	2	23.15	20	23.09	23.25	-18	50,453	-0.04%
2019/01/30	0	0.00	6	22.98	22.50	-6	50,157	-0.01%
2019/01/29	22	22.74	57	22.75	22.85	-35	49,844	-0.07%
2019/01/28	58	22.37	63	22.32	22.35	-5	49,256	-0.01%
2019/01/25	2	21.68	3	21.70	21.70	-1	48,865	0.00%
2019/01/24	3	21.73	13	21.63	21.60	-10	48,687	-0.02%
2019/01/23	8	21.23	10	21.24	21.15	-2	48,309	0.00%
2019/01/22	7	21.27	1	21.35	21.35	6	48,270	0.01%
2019/01/21	2	22.43	9	22.13	22.10	-7	48,107	-0.01%
2019/01/18	3	21.87	14	22.05	22.15	-11	47,932	-0.02%
2019/01/17	38	21.57	27	21.56	21.45	11	47,527	0.02%
2019/01/16	25	21.50	28	21.40	21.55	-3	47,486	-0.01%
2019/01/15	11	21.22	15	21.28	21.10	-4	47,224	-0.01%
2019/01/14	31	20.85	21	20.87	21.05	10	47,003	0.02%
2019/01/11	52	21.19	48	21.28	21.20	4	46,587	0.01%
2019/01/10	42	22.17	27	22.28	22.10	15	45,563	0.03%
2019/01/09	164	22.35	13	22.79	22.05	151	45,111	0.33%	大買/鉅額交易
2019/01/08	25	24.37	36	24.35	24.45	-11	43,553	-0.03%
2019/01/07	34	24.65	74	24.73	24.10	-40	43,384	-0.09%
2019/01/04	31	23.95	103	23.85	23.90	-72	42,886	-0.17%	大賣/
2019/01/03	205	23.70	75	24.01	24.20	130	42,612	0.31%	大買/鉅額交易
2019/01/02	0	0.00	9	22.92	23.10	-9	42,096	-0.02%
2018/12/28	8	22.53	11	22.62	22.30	-3	41,712	-0.01%
2018/12/27	75	23.05	15	22.97	23.20	60	41,775	0.14%
2018/12/26	3	21.60	212	21.62	21.20	-209	40,818	-0.51%	大賣/鉅額交易
2018/12/25	31	22.16	11	22.36	22.05	20	40,503	0.05%
2018/12/24	3	23.17	3	23.05	23.45	0	40,305	0.00%
2018/12/22	8	22.74	4	22.68	22.60	4	40,166	0.01%
2018/12/21	18	22.99	4	22.88	22.90	14	40,995	0.03%
2018/12/20	5	22.77	20	22.72	22.95	-15	40,686	-0.04%
2018/12/19	131	22.79	35	22.90	22.25	96	40,167	0.24%	大買/
2018/12/18	6	22.88	40	22.68	23.10	-34	40,020	-0.08%
2018/12/17	40	22.78	14	22.92	22.45	26	39,933	0.07%
2018/12/14	30	23.16	18	23.20	22.60	12	39,015	0.03%
2018/12/13	94	23.12	33	23.31	22.95	61	38,567	0.16%
2018/12/12	40	24.26	19	24.57	24.20	21	38,480	0.05%
2018/12/11	37	24.70	27	24.75	24.65	10	39,611	0.03%
2018/12/10	33	23.90	74	24.08	24.45	-41	39,067	-0.10%
2018/12/07	11	22.84	33	23.05	23.35	-22	37,090	-0.06%
2018/12/06	10	22.04	5	21.88	21.25	5	36,201	0.01%
2018/12/05	27	22.49	27	22.67	22.90	0	35,368	0.00%
2018/12/04	17	22.83	27	22.83	22.55	-10	35,143	-0.03%
2018/12/03	20	22.72	16	22.49	22.75	4	34,558	0.01%
2018/11/30	0	0.00	67	21.18	21.15	-67	33,688	-0.20%
2018/11/29	20	20.18	52	20.32	20.00	-32	32,619	-0.10%
2018/11/28	0	0.00	9	19.97	19.95	-9	32,253	-0.03%
2018/11/27	24	19.24	31	19.61	20.00	-7	32,012	-0.02%
2018/11/26	5	18.90	1	18.75	18.75	4	31,484	0.01%
2018/11/23	5	18.76	6	18.93	18.70	-1	31,339	0.00%
2018/11/22	6	18.78	1	19.00	18.65	5	31,097	0.02%
2018/11/21	32	19.94	24	19.99	20.05	8	30,694	0.03%
2018/11/20	3	19.83	6	19.78	19.95	-3	30,241	-0.01%
2018/11/19	12	20.03	9	19.95	19.80	3	30,093	0.01%
2018/11/16	30	19.68	56	19.56	19.65	-26	30,298	-0.09%
2018/11/15	75	18.38	85	17.93	18.70	-10	28,350	-0.04%
2018/11/14	52	16.74	26	17.05	17.00	26	26,927	0.10%
2018/11/13	1	16.10	15	16.64	16.85	-14	26,700	-0.05%
2018/11/12	29	16.74	38	16.76	16.70	-9	26,521	-0.03%
2018/11/09	2	16.10	2	16.13	16.15	0	26,558	0.00%
2018/11/08	0	0.00	351	16.09	15.80	-351	26,801	-1.31%	大賣/鉅額交易
2018/11/07	1	15.75	1	16.10	16.10	0	27,035	0.00%
2018/11/06	2	15.80	0	0.00	15.45	2	27,593	0.01%
2018/11/05	1	15.85	0	0.00	16.00	1	27,724	0.00%
2018/11/02	11	15.83	9	15.68	15.60	2	28,102	0.01%
2018/11/01	6	15.60	0	0.00	15.60	6	27,894	0.02%
2018/10/31	2	15.10	23	15.07	15.05	-21	27,747	-0.08%
2018/10/30	2	14.63	0	0.00	14.65	2	27,564	0.01%
2018/10/29	352	15.75	0	0.00	14.60	352	27,263	1.29%	大買/鉅額交易
2018/10/26	2	16.20	100	16.15	15.90	-98	26,957	-0.36%
2018/10/25	100	15.90	0	0.00	16.00	100	26,810	0.37%
2018/10/24	0	0.00	335	16.51	16.45	-335	26,656	-1.26%	大賣/鉅額交易
2018/10/23	138	16.10	0	0.00	16.00	138	26,467	0.52%	大買/鉅額交易
2018/10/22	0	0.00	135	16.35	16.35	-135	26,571	-0.51%	大賣/鉅額交易
2018/10/19	4	16.10	1	16.20	16.20	3	26,532	0.01%
2018/10/18	3	16.50	0	0.00	16.60	3	26,337	0.01%
2018/10/16	1	16.10	0	0.00	15.85	1	25,958	0.00%
2018/10/12	2	16.10	0	0.00	16.45	2	25,490	0.01%
2018/10/11	348	15.85	10	15.95	15.80	338	25,153	1.34%	大買/鉅額交易
2018/10/09	10	18.28	5	17.70	17.55	5	24,461	0.02%
2018/10/08	0	0.00	1	19.15	19.20	-1	23,636	0.00%
2018/10/05	7	18.84	10	18.73	18.65	-3	23,400	-0.01%
2018/10/04	0	0.00	2	19.30	19.15	-2	22,736	-0.01%
2018/10/02	0	0.00	1	19.70	19.55	-1	22,337	0.00%
2018/10/01	1	20.05	1	20.05	20.15	0	21,979	0.00%
2018/09/28	5	20.18	8	20.30	20.05	-3	21,947	-0.01%
2018/09/26	0	0.00	1	19.90	20.00	-1	20,762	0.00%
2018/09/25	7	19.85	8	20.13	20.30	-1	20,528	0.00%
2018/09/21	1	19.10	12	19.29	19.10	-11	19,851	-0.06%
2018/09/20	5	19.84	9	19.94	19.75	-4	18,981	-0.02%
2018/09/19	13	20.47	10	20.10	19.70	3	18,655	0.02%
2018/09/18	8	19.96	5	20.18	19.85	3	18,040	0.02%
2018/09/17	73	20.04	61	19.94	20.05	12	17,160	0.07%
2018/09/14	23	18.88	30	18.90	19.00	-7	14,851	-0.05%
2018/09/13	0	0.00	10	18.48	18.15	-10	14,092	-0.07%
2018/09/12	3	17.82	21	18.03	18.15	-18	13,716	-0.13%
2018/09/11	9	17.32	1	17.65	17.70	8	13,564	0.06%
2018/09/10	0	0.00	5	17.00	16.90	-5	13,926	-0.04%
2018/09/07	0	0.00	5	17.80	17.60	-5	15,843	-0.03%
2018/09/06	13	18.10	9	18.29	18.00	4	16,187	0.02%
2018/09/05	8	18.30	7	18.31	18.20	1	16,433	0.01%
2018/09/04	15	18.18	5	18.05	18.10	10	16,252	0.06%
2018/08/30	5	17.80	0	0.00	17.80	5	15,546	0.03%
2018/08/29	16	18.02	3	17.90	17.85	13	15,551	0.08%
2018/08/28	0	0.00	7	18.15	18.00	-7	15,641	-0.04%
2018/08/27	0	0.00	10	17.95	17.95	-10	15,741	-0.06%
2018/08/24	2	17.83	3	17.95	18.00	-1	15,638	-0.01%
2018/08/23	3	17.73	22	18.05	18.20	-19	15,332	-0.12%
2018/08/21	0	0.00	1	17.05	17.15	-1	14,688	-0.01%
2018/08/20	0	0.00	1	17.20	17.00	-1	14,688	-0.01%
2018/08/17	4	18.00	3	17.87	17.60	1	14,521	0.01%
2018/08/16	2	17.65	12	17.81	17.85	-10	14,172	-0.07%
2018/08/15	0	0.00	12	17.50	17.25	-12	13,676	-0.09%
2018/08/14	3	17.40	0	0.00	17.40	3	13,305	0.02%
2018/08/13	2	17.00	6	17.18	17.10	-4	13,070	-0.03%
2018/08/10	2	16.85	0	0.00	16.65	2	12,408	0.02%
2018/08/09	1	16.75	9	16.89	17.00	-8	12,170	-0.07%
2018/08/08	0	0.00	27	16.19	16.10	-27	11,779	-0.23%
2018/08/06	0	0.00	1	16.20	16.15	-1	12,129	-0.01%
2018/08/02	1	15.95	0	0.00	15.95	1	12,278	0.01%
2018/07/31	0	0.00	6	16.39	16.25	-6	12,376	-0.05%
2018/07/27	0	0.00	8	16.60	16.70	-8	12,434	-0.06%
2018/07/26	11	16.44	9	16.50	16.35	2	12,468	0.02%
2018/07/25	2	16.50	0	0.00	16.55	2	12,586	0.02%
2018/07/23	9	16.25	5	16.35	16.40	4	12,732	0.03%
2018/07/19	0	0.00	1	16.50	16.45	-1	13,167	-0.01%
2018/07/18	6	16.32	28	16.39	16.35	-22	13,360	-0.16%
2018/07/17	10	16.15	10	16.20	16.10	0	13,385	0.00%
2018/07/16	0	0.00	3	16.25	16.20	-3	13,548	-0.02%
2018/07/13	20	16.15	1	16.15	16.20	19	13,757	0.14%
2018/07/11	6	15.75	0	0.00	15.90	6	13,831	0.04%
2018/07/10	5	16.00	0	0.00	15.95	5	13,873	0.04%
2018/07/09	2	15.45	0	0.00	15.50	2	13,935	0.01%
2018/07/06	44	15.45	14	15.54	15.40	30	14,054	0.21%
2018/07/05	11	16.06	0	0.00	16.15	11	13,880	0.08%
2018/07/03	3	16.35	0	0.00	15.80	3	13,830	0.02%
2018/07/02	20	16.45	1	16.40	16.20	19	13,791	0.14%
2018/06/29	3	16.28	12	16.26	16.30	-9	13,797	-0.07%
2018/06/28	3	16.15	20	16.20	16.10	-17	13,784	-0.12%
2018/06/27	7	16.40	1	16.50	16.20	6	13,772	0.04%
2018/06/26	4	16.34	0	0.00	16.40	4	13,846	0.03%
2018/06/25	0	0.00	10	16.90	16.90	-10	13,926	-0.07%
2018/06/22	10	16.97	2	16.95	16.90	8	14,169	0.06%
2018/06/21	7	17.11	0	0.00	17.10	7	14,225	0.05%
2018/06/20	2	17.40	105	17.23	17.20	-103	14,345	-0.72%	大賣/鉅額交易
2018/06/19	13	17.50	0	0.00	17.40	13	14,405	0.09%
2018/06/15	196	18.82	8	19.15	17.70	188	14,212	1.32%	大買/鉅額交易
2018/06/14	5	17.38	4	17.55	17.70	1	12,301	0.01%
2018/06/13	5	17.40	1	17.40	17.15	4	12,135	0.03%
2018/06/12	4	17.10	2	17.35	17.05	2	11,916	0.02%
2018/06/11	5	17.10	7	17.25	17.10	-2	12,169	-0.02%
2018/06/08	0	0.00	3	17.10	17.15	-3	12,277	-0.02%
2018/06/07	0	0.00	3	17.15	17.10	-3	12,593	-0.02%
2018/06/06	10	17.25	22	17.30	17.25	-12	12,775	-0.09%
2018/06/04	2	17.33	0	0.00	17.60	2	13,377	0.01%
2018/06/01	10	16.85	10	16.80	16.80	0	13,253	0.00%
2018/05/31	5	17.00	5	16.85	16.80	0	13,361	0.00%
2018/05/30	0	0.00	10	16.80	16.80	-10	13,572	-0.07%
2018/05/29	3	17.05	10	17.05	17.05	-7	13,743	-0.05%
2018/05/24	0	0.00	1	17.50	17.40	-1	14,560	-0.01%
2018/05/22	4	17.66	10	17.70	17.50	-6	15,826	-0.04%
2018/05/21	10	17.60	1	17.55	17.65	9	16,406	0.05%
2018/05/17	0	0.00	3	17.55	17.50	-3	17,382	-0.02%
2018/05/16	2	17.50	0	0.00	17.50	2	17,687	0.01%
2018/05/15	3	17.30	0	0.00	17.35	3	18,190	0.02%
2018/05/14	14	17.36	0	0.00	17.15	14	19,184	0.07%
2018/05/10	3	17.40	0	0.00	17.35	3	20,996	0.01%
2018/05/04	1	16.75	15	17.07	16.75	-14	27,077	-0.05%
2018/05/02	10	17.10	4	17.10	17.05	6	29,687	0.02%
2018/04/30	10	16.70	0	0.00	16.80	10	29,843	0.03%
2018/04/27	6	16.43	0	0.00	16.50	6	30,038	0.02%
2018/04/26	0	0.00	17	17.06	16.60	-17	30,253	-0.06%
2018/04/25	19	16.23	0	0.00	16.80	19	30,650	0.06%
2018/04/24	6	16.99	0	0.00	16.90	6	30,719	0.02%
2018/04/23	1	18.00	3	18.20	17.95	-2	31,375	-0.01%
2018/04/20	0	0.00	3	18.20	18.25	-3	31,439	-0.01%
2018/04/19	0	0.00	10	18.25	18.20	-10	31,528	-0.03%
2018/04/18	1	18.10	0	0.00	18.05	1	31,638	0.00%
2018/04/17	5	18.40	0	0.00	18.05	5	31,653	0.02%
2018/04/16	3	18.40	0	0.00	18.35	3	31,826	0.01%
2018/04/13	1	18.50	1	18.95	18.75	0	32,570	0.00%
2018/04/12	13	18.85	10	18.70	18.65	3	32,799	0.01%
2018/04/11	0	0.00	0	18.00	18.00	0	32,798	0.00%
2018/04/10	1	18.10	0	0.00	18.10	1	32,831	0.00%
2018/04/09	0	0.00	5	18.20	18.15	-5	32,971	-0.02%
2018/04/03	0	0.00	3	18.50	18.55	-3	33,070	-0.01%
2018/04/02	0	0.00	10	18.90	18.75	-10	33,166	-0.03%
2018/03/30	0	0.00	1	18.90	18.85	-1	33,583	0.00%
2018/03/29	0	0.00	2	19.30	18.85	-2	33,733	-0.01%
2018/03/28	0	0.00	10	19.25	19.20	-10	33,833	-0.03%
2018/03/27	1	19.45	3	19.42	19.65	-2	33,767	-0.01%
2018/03/26	4	19.06	0	0.00	18.90	4	33,654	0.01%
2018/03/23	5	18.60	1	18.65	18.70	4	33,972	0.01%
2018/03/22	9	19.64	0	0.00	19.20	9	34,072	0.03%
2018/03/21	12	19.94	1	20.15	19.95	11	34,411	0.03%
2018/03/20	1	19.80	19	20.03	20.05	-18	34,540	-0.05%
2018/03/19	15	19.87	11	19.85	19.80	4	34,878	0.01%
2018/03/16	7	20.06	1	20.10	19.75	6	35,823	0.02%
2018/03/15	7	20.29	8	20.14	20.05	-1	36,500	0.00%
2018/03/14	2	19.90	2	19.98	19.85	0	36,260	0.00%
2018/03/13	5	20.16	13	20.15	20.15	-8	36,428	-0.02%
2018/03/12	3	19.97	0	0.00	19.85	3	36,767	0.01%
2018/03/09	2	19.85	0	0.00	19.55	2	36,757	0.01%
2018/03/08	31	19.66	10	19.65	19.80	21	36,560	0.06%
2018/03/07	2	19.10	0	0.00	19.10	2	35,992	0.01%
2018/03/06	4	19.00	7	19.16	19.25	-3	35,838	-0.01%
2018/03/05	11	19.31	13	19.60	18.80	-2	35,853	-0.01%
2018/03/02	11	19.57	2	19.55	19.55	9	35,579	0.03%
2018/03/01	19	20.32	6	20.33	20.15	13	35,353	0.04%
2018/02/27	24	20.05	2	19.90	20.20	22	34,992	0.06%
2018/02/23	21	20.47	1	20.15	20.20	20	34,638	0.06%
2018/02/22	1	20.35	8	20.59	20.60	-7	34,304	-0.02%
2018/02/21	25	19.48	16	19.61	19.90	9	33,667	0.03%
2018/02/12	9	19.19	36	19.06	18.50	-27	33,096	-0.08%
2018/02/09	21	17.89	4	18.43	19.00	17	32,711	0.05%
2018/02/08	10	18.86	6	19.12	18.70	4	32,221	0.01%
2018/02/07	8	19.64	1	19.40	19.35	7	31,995	0.02%
2018/02/06	14	20.00	9	19.35	19.05	5	31,452	0.02%
2018/02/05	14	20.45	23	20.30	21.00	-9	30,419	-0.03%
2018/02/02	35	20.79	35	20.94	20.90	0	29,702	0.00%
2018/02/01	11	21.19	53	21.23	21.10	-42	28,889	-0.15%
2018/01/31	40	20.54	102	20.61	21.20	-62	28,550	-0.22%	大賣/
2018/01/30	15	20.01	23	20.14	19.60	-8	26,485	-0.03%
2018/01/29	52	19.31	171	19.55	19.80	-119	25,279	-0.47%	大賣/鉅額交易
2018/01/26	54	18.93	30	18.86	18.55	24	24,190	0.10%
2018/01/25	9	18.51	35	18.44	18.60	-26	23,074	-0.11%
2018/01/24	9	17.30	0	0.00	17.30	9	21,455	0.04%
2018/01/23	7	17.30	3	17.58	17.70	4	21,151	0.02%
2018/01/22	11	17.52	1	17.60	17.15	10	20,782	0.05%
2018/01/19	7	17.98	5	18.07	17.85	2	20,467	0.01%
2018/01/18	36	17.99	14	18.00	17.85	22	19,948	0.11%
2018/01/17	1	17.90	48	17.97	17.90	-47	19,607	-0.24%
2018/01/16	15	17.55	5	17.40	17.55	10	18,760	0.05%
2018/01/15	5	17.55	0	0.00	17.10	5	18,568	0.03%
2018/01/11	7	17.00	2	17.08	17.30	5	17,938	0.03%
2018/01/09	13	17.60	34	17.68	17.30	-21	17,540	-0.12%
2018/01/08	17	17.06	1	17.10	17.15	16	16,729	0.10%
2018/01/05	1	16.85	1	16.95	16.90	0	16,330	0.00%
2018/01/04	3	16.57	0	0.00	16.65	3	16,125	0.02%
2018/01/03	5	16.72	3	16.65	16.60	2	16,023	0.01%
2018/01/02	1	16.40	3	16.35	16.80	-2	15,821	-0.01%