欣興 (3037)-華南永昌-古亭券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－華南永昌-古亭券商分點個股進出

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-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	10	161.35	161.00	-10	20,239	-0.05%
2024/11/21	2	160.50	2	161.25	160.50	0	20,395	0.00%
2024/11/20	6	157.58	16	158.03	157.50	-10	20,772	-0.05%
2024/11/19	11	159.73	6	159.83	159.50	5	20,930	0.02%
2024/11/18	8	158.75	6	159.00	159.00	2	20,926	0.01%
2024/11/15	3.1	165.44	2	163.50	163.50	1.1	20,839	0.01%
2024/11/14	10.1	169.47	71	166.49	166.00	-60.9	20,901	-0.29%
2024/11/13	6.2	167.44	34	169.03	169.50	-27.8	20,831	-0.13%
2024/11/12	5	167.70	0	0.00	167.50	5	20,815	0.02%
2024/11/11	4	171.00	26	172.25	170.50	-22	20,828	-0.11%
2024/11/08	5	175.70	3.2	176.92	174.00	1.9	21,071	0.01%
2024/11/07	120.1	173.58	32.1	174.42	176.50	88.1	21,269	0.41%	大買/
2024/11/06	3	167.49	0	0.00	166.00	3	20,755	0.01%
2024/11/05	1.1	165.45	0.1	165.50	165.00	1.1	21,244	0.00%
2024/11/04	1	163.00	0.3	165.50	163.50	0.7	21,895	0.00%
2024/11/01	10	156.55	23.4	164.04	166.00	-13.4	22,040	-0.06%
2024/10/30	19.2	161.83	5.1	163.59	161.50	14.1	22,421	0.06%
2024/10/29	6.4	162.15	0	161.00	163.50	6.3	22,285	0.03%
2024/10/28	3	163.00	3	165.00	166.00	0	22,475	0.00%
2024/10/25	2	162.00	5	164.00	166.00	-3	22,380	-0.01%
2024/10/24	9	163.61	10.3	164.80	161.50	-1.3	22,391	-0.01%
2024/10/23	15.3	166.47	13.5	165.64	167.50	1.8	22,264	0.01%
2024/10/22	12.3	162.53	23.1	161.37	163.50	-10.8	21,834	-0.05%
2024/10/21	18	151.42	54	151.59	151.50	-36	21,120	-0.17%
2024/10/18	1.3	147.40	9	148.11	144.50	-7.8	21,318	-0.04%
2024/10/17	55.3	150.29	7	148.00	147.00	48.3	22,021	0.22%
2024/10/16	2	142.50	0.1	144.50	142.50	1.9	22,878	0.01%
2024/10/15	1	143.51	0	0.00	145.00	1	23,313	0.00%
2024/10/14	1	141.50	0	0.00	143.50	1	23,554	0.00%
2024/10/11	52	142.91	50	144.00	141.00	2	24,641	0.01%
2024/10/09	2	142.00	5	143.30	142.50	-3	25,543	-0.01%
2024/10/08	7	138.21	0	0.00	137.00	7	25,531	0.03%
2024/10/07	1	141.50	0	0.00	141.50	1	25,436	0.00%
2024/10/04	3	141.00	7	141.00	140.50	-4	25,323	-0.02%
2024/10/01	0	145.00	0	0.00	144.50	0	25,282	0.00%
2024/09/30	2	145.74	0	0.00	144.00	2	25,448	0.01%
2024/09/27	12	151.70	7.1	152.85	149.00	4.9	25,284	0.02%
2024/09/26	1	147.00	0	0.00	146.50	1	24,848	0.00%
2024/09/25	2	146.77	0	0.00	146.50	2	24,635	0.01%
2024/09/24	5	145.10	1	146.00	145.00	4	24,591	0.02%
2024/09/23	4	148.63	1	149.50	149.50	3	24,588	0.01%
2024/09/20	0	0.00	6.1	149.66	147.00	-6.1	24,696	-0.02%
2024/09/19	1	142.65	1	146.50	147.00	0	24,844	0.00%
2024/09/18	5	144.89	0	0.00	143.00	5	24,724	0.02%
2024/09/16	1	148.00	0	0.00	146.50	1	24,728	0.00%
2024/09/13	4	148.00	0.2	148.50	147.50	3.9	24,686	0.02%
2024/09/12	2.5	145.30	7	145.79	146.00	-4.5	24,681	-0.02%
2024/09/11	2.1	139.02	0	0.00	138.00	2.1	24,694	0.01%
2024/09/10	7.1	141.37	1	143.00	139.50	6.1	24,617	0.02%
2024/09/09	0	143.00	0	0.00	142.00	0	24,504	0.00%
2024/09/06	3	142.84	1	143.50	142.50	2	24,499	0.01%
2024/09/05	5.2	143.21	2	142.00	142.00	3.2	24,483	0.01%
2024/09/04	10.2	144.72	7	145.00	143.00	3.2	24,257	0.01%
2024/09/03	7	158.00	2	156.50	156.50	5	23,799	0.02%
2024/09/02	2	162.50	0	0.00	162.50	2	23,601	0.01%
2024/08/30	5	166.50	5	169.00	163.50	0	23,475	0.00%
2024/08/29	0	0.00	2	163.00	164.50	-2	23,167	-0.01%
2024/08/28	3	158.00	1	159.00	159.00	2	23,000	0.01%
2024/08/27	0.1	158.50	0	0.00	160.00	0.1	23,160	0.00%
2024/08/26	1	161.00	3	163.50	160.50	-2	23,199	-0.01%
2024/08/23	2	160.75	3	160.33	162.50	-1	23,622	0.00%
2024/08/22	55.3	163.85	70.5	160.39	161.50	-15.2	23,427	-0.06%
2024/08/21	6	154.66	1	153.00	153.00	5	23,030	0.02%
2024/08/20	1	160.48	0	0.00	158.00	1	22,823	0.00%
2024/08/19	2.1	158.77	0	0.00	158.50	2.1	23,026	0.01%
2024/08/16	2	160.50	1.2	159.83	159.50	0.9	22,913	0.00%
2024/08/15	1	158.00	1	157.50	157.00	0	22,745	0.00%
2024/08/14	2	159.00	0.1	161.50	159.50	1.9	22,740	0.01%
2024/08/13	2	159.50	4	158.50	157.50	-2	22,492	-0.01%
2024/08/12	2	159.48	12	157.00	158.00	-10	22,332	-0.04%
2024/08/09	14	148.57	6.2	150.82	148.00	7.8	21,957	0.04%
2024/08/08	6.3	142.50	5	144.10	144.00	1.3	21,286	0.01%
2024/08/07	10.1	148.65	2	147.25	148.50	8	21,067	0.04%
2024/08/06	16.6	143.76	15	139.30	140.50	1.6	20,530	0.01%
2024/08/05	101.2	149.53	95	150.09	149.50	6.2	19,877	0.03%	大買/
2024/08/02	33.3	170.31	17	169.12	166.00	16.3	19,732	0.08%
2024/08/01	7	185.57	14.1	186.68	183.00	-7	18,945	-0.04%
2024/07/31	9	177.83	5	179.40	179.50	4	18,559	0.02%
2024/07/30	8.1	181.37	10	180.45	183.50	-1.9	18,102	-0.01%
2024/07/29	5	186.09	6	183.33	181.00	-1	17,876	-0.01%
2024/07/26	6	187.92	4	189.38	191.00	2	17,568	0.01%
2024/07/23	23	196.22	20	198.95	194.50	3	17,259	0.02%
2024/07/22	11	191.91	22	192.80	190.50	-11	16,850	-0.07%
2024/07/19	33	196.58	6	195.83	192.50	27	16,917	0.16%
2024/07/18	19	209.03	9	209.28	205.00	10	16,420	0.06%
2024/07/17	72.1	205.17	101.2	207.49	215.50	-29.1	15,594	-0.19%	大賣/
2024/07/16	101	196.46	18	198.44	198.00	83	14,514	0.57%	大買/
2024/07/15	10	192.19	25	191.30	191.00	-15	14,212	-0.11%
2024/07/12	161	193.35	189.5	195.19	190.00	-28.5	13,917	-0.21%	大買/大賣/
2024/07/11	37	183.74	52	187.26	189.50	-15	12,970	-0.12%
2024/07/10	1.5	175.16	3	175.00	175.50	-1.5	12,109	-0.01%
2024/07/09	1.1	178.00	0	0.00	177.00	1.1	12,123	0.01%
2024/07/08	3	180.67	1	181.50	181.00	2	12,047	0.02%
2024/07/05	16.2	179.81	6	178.58	178.50	10.2	12,023	0.08%
2024/07/04	15	181.77	5.2	183.47	181.50	9.9	11,895	0.08%
2024/07/03	4	181.50	4	182.50	183.00	0	11,776	0.00%
2024/07/02	1.1	178.50	0	0.00	178.50	1.1	12,002	0.01%
2024/07/01	1	181.00	0	0.00	179.50	1	11,973	0.01%
2024/06/28	1	179.53	2	180.00	180.00	-1	12,007	-0.01%
2024/06/27	12	177.29	5	178.70	178.50	7	12,057	0.06%
2024/06/26	6	180.84	5	180.60	180.00	1	12,049	0.01%
2024/06/25	23.6	181.11	1	180.00	180.00	22.6	11,969	0.19%
2024/06/24	1	186.00	0	0.00	186.00	1	11,774	0.01%
2024/06/21	6	186.09	0	0.00	187.00	6	12,071	0.05%
2024/06/19	2	192.25	1	193.00	189.00	1	12,276	0.01%
2024/06/18	1	188.50	13	189.96	190.00	-12	12,640	-0.09%
2024/06/17	3	183.83	52	184.94	184.00	-49	13,040	-0.38%
2024/06/14	26	182.94	0	0.00	182.50	26	13,658	0.19%
2024/06/13	12	184.25	0	0.00	184.00	12	14,080	0.09%
2024/06/12	0	0.00	3	186.83	185.50	-3	14,206	-0.02%
2024/06/11	5	182.80	1	182.50	182.50	4	14,181	0.03%
2024/06/07	5	184.80	2	189.50	184.00	3	14,261	0.02%
2024/06/06	2	191.50	0	189.00	187.50	2	14,334	0.01%
2024/06/05	4	184.76	1	188.00	185.50	3	14,363	0.02%
2024/06/04	0	187.75	0	0.00	187.50	0	14,544	0.00%
2024/06/03	0	0.00	4	189.63	188.50	-4	14,621	-0.03%
2024/05/31	3	185.50	2	182.50	182.50	1	14,691	0.01%
2024/05/30	3	186.67	2	188.50	187.50	1	14,557	0.01%
2024/05/29	14	196.21	6	198.33	191.00	8	14,548	0.05%
2024/05/28	0	0.00	0.1	190.75	192.00	-0.1	14,136	0.00%
2024/05/27	0	0.00	1	192.00	192.00	-1	14,502	-0.01%
2024/05/24	1.3	188.62	0	0.00	189.00	1.3	15,438	0.01%
2024/05/23	0	0.00	4	187.38	191.00	-4	15,954	-0.03%
2024/05/20	5	180.20	1	180.50	180.50	4	16,176	0.02%
2024/05/16	3	183.33	3	183.00	183.00	0	17,068	0.00%
2024/05/15	3	183.00	0	0.00	182.50	3	17,079	0.02%
2024/05/13	1	186.48	2	187.75	186.50	-1	17,219	-0.01%
2024/05/10	2	188.25	1	191.00	190.00	1	17,236	0.01%
2024/05/09	1	191.50	2	193.00	190.50	-1	17,221	-0.01%
2024/05/08	2	179.00	6	186.58	189.00	-4	17,053	-0.02%
2024/05/07	1	181.50	0	0.00	182.00	1	16,965	0.01%
2024/05/06	0	0.00	6	179.33	184.00	-6	17,182	-0.03%
2024/05/03	1	178.00	1	176.00	176.00	0	17,232	0.00%
2024/05/02	0.2	179.00	0	0.00	178.00	0.2	17,587	0.00%
2024/04/30	0	0.00	1.1	185.38	182.00	-1.1	17,726	-0.01%
2024/04/29	2	183.00	1	184.00	184.00	1	17,823	0.01%
2024/04/26	1	182.50	0	0.00	182.50	1	18,070	0.01%
2024/04/25	51	189.93	50	188.17	184.00	1	18,192	0.01%
2024/04/24	0	0.00	26.3	184.43	187.00	-26.3	17,703	-0.15%
2024/04/23	1	171.49	0	0.00	170.00	1	17,511	0.01%
2024/04/22	0.1	168.50	8	169.69	167.50	-7.9	17,483	-0.05%
2024/04/19	14	170.04	1	172.00	170.00	13	17,462	0.07%
2024/04/18	0.3	179.97	11	179.14	178.50	-10.7	17,256	-0.06%
2024/04/17	2	175.05	31	175.32	179.00	-29	17,275	-0.17%
2024/04/16	72.1	177.85	2	183.00	177.00	70.1	17,189	0.41%
2024/04/15	13	183.89	41.1	182.86	182.50	-28.1	17,092	-0.16%
2024/04/12	2	191.73	2	193.50	194.00	0	16,828	0.00%
2024/04/11	3	190.50	0	0.00	192.50	3	16,964	0.02%
2024/04/10	2	191.75	1	194.00	191.50	1	17,078	0.01%
2024/04/09	3	194.17	2	194.50	193.50	1	17,147	0.01%
2024/04/08	15	195.90	18	198.17	199.00	-3	17,073	-0.02%
2024/04/02	1	193.50	1	196.00	193.50	0	16,766	0.00%
2024/04/01	8	196.13	8	194.75	193.00	0	16,727	0.00%
2024/03/29	0	0.00	1	193.00	191.00	-1	16,622	-0.01%
2024/03/28	1	191.46	2.3	190.72	190.00	-1.3	16,502	-0.01%
2024/03/27	0	0.00	1	189.00	191.50	-1	16,503	-0.01%
2024/03/26	11	200.85	40	192.38	190.00	-29	16,579	-0.17%
2024/03/25	3	196.33	32.1	199.40	198.00	-29.1	16,372	-0.18%
2024/03/22	2	198.00	6.2	199.11	200.00	-4.2	16,352	-0.03%
2024/03/21	22	202.73	6	201.08	200.00	16	16,283	0.10%
2024/03/20	51	197.93	29.1	196.50	196.50	21.9	16,104	0.14%
2024/03/19	27	190.06	79.5	191.55	192.50	-52.5	15,743	-0.33%
2024/03/18	40	185.13	42	183.67	187.00	-2	15,167	-0.01%
2024/03/15	6	173.09	2	174.75	172.00	4	14,782	0.03%
2024/03/14	0	0.00	1	179.00	177.50	-1	14,960	-0.01%
2024/03/13	2	180.50	0	0.00	177.50	2	14,974	0.01%
2024/03/12	0	0.00	3	180.33	182.00	-3	14,884	-0.02%
2024/03/11	0	0.00	1	177.00	177.00	-1	14,746	-0.01%
2024/03/08	12.1	173.22	14	173.54	173.50	-2	14,819	-0.01%
2024/03/07	5.2	173.06	0	0.00	172.50	5.2	14,725	0.04%
2024/03/06	4	174.13	1	174.50	174.00	3	14,683	0.02%
2024/03/05	1	179.00	1	179.00	178.00	0	14,731	0.00%
2024/03/04	0	0.00	2	181.00	180.50	-2	14,948	-0.01%
2024/03/01	13	177.85	4	179.25	178.00	9	15,050	0.06%
2024/02/29	14	175.93	12	177.25	179.50	2	14,991	0.01%
2024/02/27	60	180.97	43	179.85	179.00	17	14,636	0.12%
2024/02/26	0	0.00	13.1	194.81	196.00	-13.1	13,782	-0.10%
2024/02/23	2	189.00	3.6	190.56	188.00	-1.6	13,574	-0.01%
2024/02/22	1	186.50	51	188.51	189.00	-50	13,899	-0.36%
2024/02/21	3	189.67	1	189.50	189.50	2	13,926	0.01%
2024/02/20	5	189.30	54.3	189.54	190.50	-49.3	13,945	-0.35%
2024/02/19	6	191.50	26	191.02	192.50	-20	13,727	-0.15%
2024/02/16	0	181.50	3	182.00	182.00	-3	13,206	-0.02%
2024/02/15	7	178.79	6	177.75	180.50	1	13,208	0.01%
2024/02/05	4	176.88	0	177.50	176.50	4	13,201	0.03%
2024/02/02	0	0.00	0	179.00	180.00	0	13,273	0.00%
2024/02/01	0	0.00	0	176.50	177.50	0	13,239	0.00%
2024/01/31	4	176.25	2	176.00	176.00	2	13,263	0.02%
2024/01/30	5.1	178.19	6	178.08	178.00	-0.9	13,303	-0.01%
2024/01/29	4	178.00	34.4	177.58	178.00	-30.4	13,226	-0.23%
2024/01/26	47	172.46	50	172.20	171.50	-3	13,187	-0.02%
2024/01/25	7	175.86	77.1	173.73	175.50	-70.1	13,195	-0.53%
2024/01/24	114.1	171.57	198	171.12	169.50	-83.9	12,861	-0.65%	大買/大賣/
2024/01/23	0	173.00	1	173.50	174.50	-1	12,765	-0.01%
2024/01/22	77	172.67	28	174.25	175.00	49	12,782	0.38%
2024/01/19	50	164.86	67.2	167.86	169.50	-17.2	12,792	-0.13%
2024/01/18	6.1	156.43	6	157.42	157.00	0.1	12,858	0.00%
2024/01/17	8	160.69	2	158.50	158.50	6	12,936	0.05%
2024/01/16	2	162.25	3	161.83	162.00	-1	13,170	-0.01%
2024/01/15	1	158.99	1	161.00	159.50	0	13,188	0.00%
2024/01/12	6	159.25	4	159.00	159.00	2	13,212	0.02%
2024/01/11	41	161.23	0	0.00	160.50	41	13,277	0.31%
2024/01/10	2	160.01	0	0.00	162.50	2	13,469	0.01%
2024/01/09	51	163.72	1	165.00	162.50	50	13,506	0.37%
2024/01/08	61.1	162.31	10	162.00	161.00	51.1	13,686	0.37%
2024/01/05	17	162.06	8	164.00	160.00	9	13,824	0.07%
2024/01/04	29	166.22	28.1	167.17	164.50	0.9	13,724	0.01%
2024/01/03	14	170.43	7.1	168.89	170.00	6.9	13,823	0.05%
2024/01/02	8	173.56	1	173.00	173.00	7	13,782	0.05%
2023/12/29	2	176.00	0	0.00	176.00	2	13,827	0.01%
2023/12/28	3	175.83	0	0.00	175.50	3	13,892	0.02%
2023/12/26	0	0.00	2	178.00	177.50	-2	14,136	-0.01%
2023/12/25	0	0.00	5	176.50	175.00	-5	14,217	-0.04%
2023/12/22	8	175.00	0	0.00	175.00	8	14,389	0.06%
2023/12/21	0	0.00	4	178.25	179.00	-4	14,380	-0.03%
2023/12/20	1	173.00	0	0.00	173.00	1	14,324	0.01%
2023/12/18	1.2	177.50	0	0.00	176.00	1.2	14,520	0.01%
2023/12/15	1	180.50	1.1	181.99	182.00	-0.1	14,636	0.00%
2023/12/14	0	179.50	2.7	179.69	180.50	-2.7	14,685	-0.02%
2023/12/13	2	176.25	4	176.50	177.00	-2	14,720	-0.01%
2023/12/12	44.1	177.91	40	178.00	176.00	4.1	15,164	0.03%
2023/12/11	18	177.92	19	178.11	178.00	-1	15,193	-0.01%
2023/12/08	0	0.00	1	173.00	174.50	-1	14,950	-0.01%
2023/12/06	1.6	171.38	0	0.00	170.00	1.6	15,083	0.01%
2023/12/05	2.3	171.98	195.1	174.28	171.50	-192.8	15,110	-1.28%	大賣/鉅額交易
2023/12/04	0	0.00	1.1	176.89	177.00	-1.1	14,993	-0.01%
2023/12/01	5	175.00	6.1	177.00	176.00	-1.1	14,991	-0.01%
2023/11/30	0	0.00	4	175.00	177.00	-4	14,954	-0.03%
2023/11/29	0	0.00	11	174.14	175.00	-11	14,807	-0.07%
2023/11/28	2.1	170.95	2.6	170.00	170.00	-0.5	14,628	0.00%
2023/11/27	1	165.00	0	0.00	164.50	1	14,593	0.01%
2023/11/23	2.1	168.98	1.6	168.18	168.00	0.5	15,109	0.00%
2023/11/22	1.6	170.50	2	167.50	171.00	-0.4	15,101	0.00%
2023/11/21	1	168.50	5	167.40	168.50	-4	15,184	-0.03%
2023/11/20	2	160.01	15	162.43	160.00	-13	15,423	-0.08%
2023/11/17	0	0.00	2	157.25	159.00	-2	15,336	-0.01%
2023/11/15	0	0.00	2	154.75	154.50	-2	15,352	-0.01%
2023/11/14	4	154.13	9	153.00	153.00	-5	15,321	-0.03%
2023/11/13	1	155.00	1	157.00	156.00	0	15,446	0.00%
2023/11/10	1	150.98	2.5	150.30	151.00	-1.5	15,571	-0.01%
2023/11/08	0	0.00	2	154.00	154.50	-2	15,739	-0.01%
2023/11/07	4	154.01	0	0.00	153.50	4	15,824	0.03%
2023/11/06	1.6	158.01	3	157.50	158.00	-1.4	16,019	-0.01%
2023/11/03	72	153.83	8	154.69	155.50	64	16,388	0.39%
2023/11/02	20	150.50	2	149.75	151.00	18	16,370	0.11%
2023/11/01	4	144.01	1	144.00	144.50	3	16,377	0.02%
2023/10/31	4	145.37	5	146.50	143.00	-1	16,639	-0.01%
2023/10/30	9.1	145.68	8	148.50	145.50	1.1	17,143	0.01%
2023/10/27	9.1	148.72	6.3	149.63	147.00	2.8	17,194	0.02%
2023/10/26	14.2	150.29	3	149.67	149.00	11.2	17,353	0.06%
2023/10/25	10	157.51	15	158.17	157.00	-5	17,380	-0.03%
2023/10/24	8	155.50	3.1	155.97	157.00	5	17,972	0.03%
2023/10/23	0	161.13	0	160.50	158.50	0	18,580	0.00%
2023/10/20	0.1	157.90	0	0.00	161.00	0.1	19,659	0.00%
2023/10/19	64	159.63	6	159.67	160.00	58	20,246	0.29%
2023/10/18	8	161.38	1	164.50	160.00	7	20,714	0.03%
2023/10/17	3	167.17	2	169.25	166.50	1	21,177	0.00%
2023/10/16	6.2	163.87	1	165.00	164.50	5.2	22,565	0.02%
2023/10/13	4	169.88	1	169.00	169.00	3	23,739	0.01%
2023/10/12	4	171.50	0	0.00	171.50	4	24,128	0.02%
2023/10/06	22	171.82	22	171.73	172.50	0	25,550	0.00%
2023/10/05	17	173.12	22	173.39	172.50	-5	25,793	-0.02%
2023/10/04	28	172.59	24	173.17	174.00	4	25,809	0.02%
2023/10/03	9.1	175.97	3	178.50	175.50	6.1	25,840	0.02%
2023/10/02	57	177.90	15	178.47	178.50	42	26,042	0.16%
2023/09/28	10	174.35	12	174.63	173.50	-2	26,337	-0.01%
2023/09/27	22	173.52	10	174.50	173.50	12	26,484	0.05%
2023/09/26	5	177.50	12	178.50	176.00	-7	26,457	-0.03%
2023/09/25	22	178.11	20	178.95	178.50	2	26,596	0.01%
2023/09/22	28	177.07	26	177.94	181.00	2	26,579	0.01%
2023/09/21	13	180.65	0	0.00	180.50	13	26,499	0.05%
2023/09/20	5.1	186.80	3	183.67	183.50	2.1	26,558	0.01%
2023/09/19	19	188.34	25	188.08	188.50	-6	26,571	-0.02%
2023/09/18	40	186.40	15	187.00	184.50	25	26,467	0.09%
2023/09/15	26	189.54	50	189.94	190.50	-24	26,386	-0.09%
2023/09/14	16	185.41	22	185.77	186.00	-6	26,171	-0.02%
2023/09/13	7	182.00	0	0.00	181.50	7	26,200	0.03%
2023/09/12	3	184.00	15	179.47	185.00	-12	26,428	-0.05%
2023/09/11	9	181.78	1	180.50	179.50	8	26,684	0.03%
2023/09/08	40	181.63	43.1	182.15	181.00	-3.1	26,828	-0.01%
2023/09/07	22	185.25	22	185.25	184.50	0	27,295	0.00%
2023/09/06	15	185.17	10	186.25	187.00	5	27,500	0.02%
2023/09/05	5	185.50	6	184.83	186.50	-1	27,786	0.00%
2023/09/04	12.1	183.43	10	183.50	185.00	2.1	28,511	0.01%
2023/09/01	21	183.43	17	183.32	182.00	4	28,870	0.01%
2023/08/31	5	184.50	11	185.50	185.50	-6	29,026	-0.02%
2023/08/30	10	184.60	5	185.50	184.00	5	29,139	0.02%
2023/08/29	32	182.67	36	183.25	184.00	-4	29,237	-0.01%
2023/08/28	20	177.05	14	176.64	176.00	6	29,112	0.02%
2023/08/25	15.1	183.27	0	0.00	179.50	15.1	29,448	0.05%
2023/08/24	13	184.69	54	188.40	189.00	-41	29,388	-0.14%
2023/08/22	2	174.75	5	173.20	176.00	-3	30,062	-0.01%
2023/08/21	0.3	174.00	0	0.00	172.50	0.3	31,063	0.00%
2023/08/18	4	174.50	0.1	174.00	174.50	4	31,230	0.01%
2023/08/17	8.1	177.56	4	178.88	180.50	4.1	31,514	0.01%
2023/08/16	62.2	178.66	50	178.25	178.00	12.2	31,889	0.04%
2023/08/15	1	174.00	7	175.21	175.50	-6	31,957	-0.02%
2023/08/14	1	168.50	1	170.00	170.50	0	32,426	0.00%
2023/08/11	13	176.27	7.4	175.10	174.50	5.6	32,885	0.02%
2023/08/10	21.1	178.11	1	176.00	177.00	20.1	33,081	0.06%
2023/08/09	21.1	184.29	161	185.20	184.00	-140	33,007	-0.42%	大賣/鉅額交易
2023/08/08	16	180.03	10	178.50	178.50	6	32,919	0.02%
2023/08/07	16	178.72	11	180.59	182.00	5	33,012	0.02%
2023/08/04	12	175.29	21	176.98	177.50	-9	33,076	-0.03%
2023/08/02	24	181.29	5	180.40	180.00	19	33,196	0.06%
2023/08/01	1	186.50	2	185.00	186.00	-1	33,560	0.00%
2023/07/31	34	185.84	4	184.88	184.50	30	33,969	0.09%
2023/07/28	21.7	190.23	23	189.48	191.00	-1.3	33,919	0.00%
2023/07/27	96	192.17	14	191.68	190.50	82	33,959	0.24%
2023/07/26	9.1	199.58	83.5	201.25	197.50	-74.4	33,805	-0.22%
2023/07/25	22.2	200.13	19	199.03	195.50	3.2	33,790	0.01%
2023/07/24	28	198.20	20.6	197.92	199.50	7.5	32,927	0.02%
2023/07/21	20.3	190.53	14.5	190.97	190.50	5.8	32,768	0.02%
2023/07/20	10	199.25	12	201.63	196.50	-2	32,526	-0.01%
2023/07/19	66	204.56	36	202.57	203.00	30	32,017	0.09%
2023/07/18	34	188.68	152.1	192.31	200.00	-118.1	30,787	-0.38%	大賣/鉅額交易
2023/07/17	4.3	185.76	3	187.50	182.00	1.3	29,625	0.00%
2023/07/14	229	185.30	15.2	186.97	187.00	213.8	29,371	0.73%	大買/鉅額交易
2023/07/13	65	170.95	36.3	173.21	175.50	28.7	28,676	0.10%
2023/07/12	5.1	169.91	50	171.50	171.00	-45	27,913	-0.16%
2023/07/11	2	169.00	152	169.83	169.00	-150	27,712	-0.54%	大賣/鉅額交易
2023/07/10	2	169.25	0	0.00	167.00	2	27,827	0.01%
2023/07/07	7	167.93	4	170.25	170.00	3	27,843	0.01%
2023/07/06	26.3	173.02	59	170.40	169.00	-32.7	27,676	-0.12%
2023/07/05	5	180.10	3.3	181.46	178.00	1.7	27,240	0.01%
2023/07/04	6	178.75	1	180.50	180.00	5	27,075	0.02%
2023/07/03	15	175.53	118.1	179.79	179.50	-103.1	27,204	-0.38%	大賣/鉅額交易
2023/06/30	4	172.76	30	174.50	176.00	-26	27,500	-0.09%
2023/06/29	6	173.92	11	173.64	174.00	-5	28,041	-0.02%
2023/06/28	28	174.57	24	175.29	173.00	4	28,063	0.01%
2023/06/27	53.1	177.11	89	177.09	177.00	-35.9	28,482	-0.13%
2023/06/26	15.1	180.40	1	180.50	180.00	14.1	28,569	0.05%
2023/06/21	1	189.00	0	0.00	187.00	1	29,175	0.00%
2023/06/20	0.1	183.29	2.1	186.68	188.50	-2	29,637	-0.01%
2023/06/19	2	188.50	8	188.00	185.50	-6	29,823	-0.02%
2023/06/16	2	188.00	9	187.78	189.50	-7	30,056	-0.02%
2023/06/15	1	186.00	14.1	184.57	186.50	-13.1	29,855	-0.04%
2023/06/14	28	178.11	42.3	179.02	180.50	-14.3	29,629	-0.05%
2023/06/13	12.1	179.13	10.2	177.97	180.00	1.9	29,512	0.01%
2023/06/12	37	172.22	35	172.64	172.50	2	29,054	0.01%
2023/06/09	25	168.06	44	167.67	171.50	-19	28,957	-0.07%
2023/06/08	108.3	168.19	74	167.82	167.00	34.3	28,788	0.12%	大買/
2023/06/07	25	174.60	18	176.28	176.00	7	28,229	0.02%
2023/06/06	5.1	177.72	105	177.04	177.00	-99.9	28,025	-0.36%	大賣/
2023/06/05	15	181.00	24	182.54	181.00	-9	28,021	-0.03%
2023/06/02	17	181.94	13	182.46	182.00	4	27,967	0.01%
2023/06/01	30	180.15	29	181.10	181.00	1	27,935	0.00%
2023/05/31	7	180.64	1	179.50	180.50	6	28,316	0.02%
2023/05/30	12	179.54	13	179.92	180.00	-1	28,128	0.00%
2023/05/29	19.3	181.41	10	182.05	182.50	9.3	28,229	0.03%
2023/05/26	6	189.91	10.3	188.40	185.50	-4.3	28,279	-0.02%
2023/05/25	52	174.71	92	176.60	180.50	-40	27,771	-0.14%
2023/05/24	136.1	166.12	136	166.12	167.50	0.1	26,934	0.00%	大買/大賣/
2023/05/23	37	164.39	54	164.57	167.00	-17	26,869	-0.06%
2023/05/22	44.1	161.78	13.1	162.42	161.00	31	26,560	0.12%
2023/05/19	9.1	168.50	1	167.00	170.00	8.1	26,206	0.03%
2023/05/18	24.1	167.44	42	168.96	167.50	-18	26,351	-0.07%
2023/05/17	13	162.54	109	164.57	165.00	-96	26,099	-0.37%	大賣/
2023/05/16	1	160.00	7	161.00	161.00	-6	25,638	-0.02%
2023/05/15	4	158.50	4.1	157.65	156.00	-0.1	25,354	0.00%
2023/05/12	2.2	155.93	6	157.92	160.00	-3.9	25,345	-0.02%
2023/05/11	6.1	158.32	4	157.00	156.00	2.1	25,166	0.01%
2023/05/10	3	157.00	0	0.00	158.00	3	25,089	0.01%
2023/05/09	8	160.37	7.3	159.70	160.50	0.7	25,096	0.00%
2023/05/08	5.2	161.00	46.2	160.32	161.00	-41.1	25,088	-0.16%
2023/05/05	4.1	151.23	15	151.07	152.50	-10.9	24,541	-0.04%
2023/05/04	6	145.83	5.1	148.10	148.50	0.9	24,440	0.00%
2023/05/03	14.1	146.28	6.1	146.66	147.00	8	24,546	0.03%
2023/05/02	4.1	145.95	5.1	144.91	143.50	-1	24,416	0.00%
2023/04/28	6	143.17	191.5	144.58	145.00	-185.5	24,457	-0.76%	大賣/鉅額交易
2023/04/27	51	136.27	42	136.60	136.50	9	23,763	0.04%
2023/04/26	65.1	138.20	78	138.37	139.00	-13	23,835	-0.05%
2023/04/25	24.1	138.06	20	139.10	135.00	4.1	23,701	0.02%
2023/04/24	0	0.00	12	137.50	139.50	-12	23,545	-0.05%
2023/04/21	10	136.65	12.3	138.06	136.50	-2.3	23,472	-0.01%
2023/04/20	42	134.33	63	135.03	135.50	-21	23,368	-0.09%
2023/04/19	43.3	133.43	31	133.69	132.50	12.3	23,543	0.05%
2023/04/18	13.1	136.85	1	136.50	136.50	12.1	23,617	0.05%
2023/04/17	17.2	138.77	2	137.75	139.00	15.2	23,761	0.06%
2023/04/14	11.2	139.46	0	0.00	139.00	11.2	23,949	0.05%
2023/04/13	6	140.25	5	140.60	139.50	1	23,954	0.00%
2023/04/12	11.1	141.50	14	142.21	142.00	-2.9	23,932	-0.01%
2023/04/11	10	144.05	6	145.42	143.00	4	23,978	0.02%
2023/04/10	3	144.50	2	144.50	144.50	1	24,062	0.00%
2023/04/07	4	144.38	0	0.00	144.50	4	24,146	0.02%
2023/04/06	12.1	144.95	1	142.50	144.00	11.1	24,192	0.05%
2023/03/31	17.3	148.76	46	149.46	147.50	-28.7	24,432	-0.12%
2023/03/30	7.1	147.22	14	147.18	147.50	-7	24,442	-0.03%
2023/03/29	44	140.19	63	140.82	140.50	-19	24,829	-0.08%
2023/03/28	43.2	139.51	0	0.00	138.50	43.2	25,628	0.17%
2023/03/27	2	145.25	0	0.00	145.50	2	25,225	0.01%
2023/03/24	57.3	149.76	32	148.38	148.00	25.3	25,244	0.10%
2023/03/23	65.1	142.88	9	142.44	146.00	56.1	24,511	0.23%
2023/03/22	24	140.96	33.1	141.23	140.00	-9.1	24,185	-0.04%
2023/03/21	5	138.30	7	138.57	138.50	-2	24,170	-0.01%
2023/03/20	5.1	134.21	3.1	135.46	135.50	1.9	23,881	0.01%
2023/03/17	20	132.00	21	132.57	134.00	-1	24,105	0.00%
2023/03/16	6	130.08	1	129.50	129.50	5	24,434	0.02%
2023/03/15	1.2	131.97	2	131.50	131.00	-0.8	25,342	0.00%
2023/03/14	20.1	131.25	32	131.53	130.50	-12	25,725	-0.05%
2023/03/13	27	132.07	24	133.00	133.50	3	26,381	0.01%
2023/03/10	73.1	133.01	35	132.96	131.50	38.1	26,488	0.14%
2023/03/09	69	137.15	74	136.72	136.00	-5	27,683	-0.02%
2023/03/08	6	137.58	15	136.40	137.00	-9	27,666	-0.03%
2023/03/07	88	135.93	87	136.38	136.50	1	27,869	0.00%
2023/03/06	1.1	137.52	10	138.00	138.50	-9	27,852	-0.03%
2023/03/03	221	137.37	203	136.97	136.50	18	28,013	0.06%	大買/大賣/
2023/03/02	163.1	130.93	171	131.15	134.00	-8	27,673	-0.03%	大買/大賣/
2023/03/01	70	128.74	86	128.86	131.50	-16	27,695	-0.06%
2023/02/24	211	129.31	150	129.33	128.00	61	27,536	0.22%	大買/大賣/
2023/02/23	105	134.40	101	134.50	134.00	4	27,064	0.01%	大買/大賣/
2023/02/22	144.1	134.23	121	134.82	133.50	23.1	27,349	0.08%	大買/大賣/
2023/02/21	76.1	136.83	50	137.10	137.50	26.1	27,513	0.09%
2023/02/20	0	0.00	3	137.50	136.50	-3	27,910	-0.01%
2023/02/17	5.1	136.01	2	137.00	136.00	3.1	28,466	0.01%
2023/02/16	22.1	138.18	28.5	137.81	138.50	-6.5	29,275	-0.02%
2023/02/15	33	135.88	24.2	136.02	137.50	8.8	30,468	0.03%
2023/02/14	18	131.78	14	131.50	131.50	4	30,890	0.01%
2023/02/13	4	128.38	2	129.75	128.50	2	32,245	0.01%
2023/02/10	18.2	129.53	0	0.00	129.00	18.2	33,137	0.05%
2023/02/09	1.1	132.45	1	132.51	132.50	0	33,431	0.00%
2023/02/08	2	130.25	3	131.33	131.50	-1	33,774	0.00%
2023/02/07	4	129.50	4	129.88	130.00	0	33,943	0.00%
2023/02/06	22.3	129.79	8	129.31	129.00	14.3	34,204	0.04%
2023/02/03	25.2	138.29	14	137.14	137.00	11.2	34,062	0.03%
2023/02/02	50	143.37	7.7	142.81	143.50	42.3	34,277	0.12%
2023/02/01	11.1	141.05	62	139.37	141.50	-51	34,457	-0.15%
2023/01/31	52	136.03	2	136.50	136.50	50	34,564	0.14%
2023/01/30	14	130.46	29	131.74	136.00	-15	35,279	-0.04%
2023/01/17	25	126.50	15.2	127.34	127.00	9.8	35,331	0.03%
2023/01/16	11	129.14	18.1	128.34	128.00	-7.1	36,209	-0.02%
2023/01/13	27	127.48	31	127.37	126.00	-4	36,404	-0.01%
2023/01/12	14	125.82	12	128.42	125.00	2	36,934	0.01%
2023/01/11	3	127.67	3	127.83	128.00	0	37,413	0.00%
2023/01/10	6.1	125.59	7	126.36	126.50	-0.9	37,953	0.00%
2023/01/09	66	125.80	68	125.41	127.50	-2	38,592	-0.01%
2023/01/06	74	121.63	77	122.13	123.00	-3	38,463	-0.01%
2023/01/05	54	118.99	52	119.23	119.00	2	38,437	0.01%
2023/01/04	40.1	120.30	53.1	121.09	120.00	-13.1	38,524	-0.03%
2023/01/03	15	120.50	17	120.24	122.00	-2	38,642	-0.01%
2022/12/30	105	121.16	101	121.71	120.00	4	38,893	0.01%	大買/大賣/
2022/12/29	81	120.62	77	121.01	121.50	4	38,945	0.01%
2022/12/28	96.1	121.08	97	121.47	120.00	-0.9	39,277	0.00%
2022/12/27	28.1	123.02	24	123.52	122.50	4.1	39,633	0.01%
2022/12/26	19	122.95	9	122.67	123.00	10	39,842	0.03%
2022/12/23	13	122.69	27	123.37	125.00	-14	40,196	-0.03%
2022/12/22	34	122.13	29	121.74	122.00	5	40,091	0.01%
2022/12/21	23.1	122.91	8	120.88	120.50	15.1	40,102	0.04%
2022/12/20	145.6	127.63	12	127.50	126.50	133.6	39,454	0.34%	大買/鉅額交易
2022/12/19	5	140.90	2	140.25	140.50	3	38,921	0.01%
2022/12/16	7.1	143.29	2	142.75	142.00	5.1	38,881	0.01%
2022/12/15	0	148.75	5	149.00	149.00	-5	38,834	-0.01%
2022/12/14	6	146.00	2	147.00	147.50	4	38,939	0.01%
2022/12/13	10.1	147.90	11	146.91	146.00	-0.9	39,001	0.00%
2022/12/12	2	149.50	4	149.38	150.00	-2	38,827	-0.01%
2022/12/09	10.1	150.46	3	149.50	149.50	7.1	39,005	0.02%
2022/12/08	233	148.22	244	149.36	149.50	-11	38,854	-0.03%	大買/大賣/
2022/12/07	167.2	153.47	134	153.41	150.00	33.1	38,833	0.09%	大買/大賣/
2022/12/06	317	164.61	169	165.83	163.00	148	38,234	0.39%	大買/大賣/鉅額交易
2022/12/05	158	165.42	183	165.48	166.00	-25	38,054	-0.07%	大買/大賣/
2022/12/02	202	160.15	201	160.34	160.50	1	37,559	0.00%	大買/大賣/
2022/12/01	281	162.70	297.1	162.79	159.50	-16.1	37,807	-0.04%	大買/大賣/
2022/11/30	70	152.21	71.3	151.89	155.50	-1.3	36,551	0.00%
2022/11/29	174.1	151.99	180	152.03	151.00	-5.9	36,655	-0.02%	大買/大賣/
2022/11/28	202	155.56	185	155.76	155.50	17	36,801	0.05%	大買/大賣/
2022/11/25	60	157.80	51.3	158.61	156.50	8.7	37,569	0.02%
2022/11/24	29	155.05	37	154.68	157.50	-8	37,308	-0.02%
2022/11/23	53	154.80	43	156.13	153.50	10	37,153	0.03%
2022/11/22	139	156.05	41	156.70	156.00	98	37,179	0.26%	大買/
2022/11/21	37	157.05	144	157.32	157.00	-107	37,057	-0.29%	大賣/鉅額交易
2022/11/18	60	155.31	59	156.19	154.00	1	36,990	0.00%
2022/11/17	123	159.22	50	159.91	158.50	73	36,745	0.20%	大買/
2022/11/16	30	160.12	13.4	160.55	161.50	16.6	36,811	0.05%
2022/11/15	17.1	159.47	9.1	159.11	161.00	8	36,767	0.02%
2022/11/14	49.1	159.84	29	159.43	158.50	20.1	36,487	0.06%
2022/11/11	105	158.01	121	161.36	158.00	-16	35,903	-0.04%	大買/大賣/
2022/11/10	11.1	144.78	15.2	144.74	147.00	-4.2	34,562	-0.01%
2022/11/09	35.1	139.09	59.1	141.95	145.00	-24	34,019	-0.07%
2022/11/08	84	133.70	134.1	133.79	133.00	-50	33,249	-0.15%	大賣/
2022/11/07	175.1	128.21	108	128.40	128.00	67	32,763	0.20%	大買/大賣/
2022/11/04	189	126.28	89	125.59	129.00	100	32,663	0.31%	大買/
2022/11/03	122	127.24	1,503	127.78	127.50	-1,381	32,429	-4.26%	大買/大賣/鉅額交易
2022/11/02	182	127.28	162	127.24	127.50	20	32,426	0.06%	大買/大賣/
2022/11/01	108.2	124.58	111	124.81	125.00	-2.8	32,127	-0.01%	大買/大賣/
2022/10/31	1,447	124.71	136	125.50	124.50	1,311	32,406	4.05%	大買/大賣/鉅額交易
2022/10/28	59	121.81	65	121.95	122.50	-6	32,386	-0.02%
2022/10/27	42	119.73	41	119.83	120.50	1	32,343	0.00%
2022/10/26	99.1	119.31	97	120.13	118.50	2.1	32,566	0.01%
2022/10/25	52.1	121.49	28	121.50	121.50	24.1	32,418	0.07%
2022/10/24	250	123.68	245.1	123.71	122.00	4.9	32,909	0.02%	大買/大賣/
2022/10/21	140	118.29	87	118.13	116.50	53	33,140	0.16%	大買/
2022/10/20	166	116.20	130	116.24	116.50	36	33,587	0.11%	大買/大賣/
2022/10/19	29	124.40	14	124.39	122.50	15	33,184	0.05%
2022/10/18	73.1	120.89	61	120.98	121.00	12.1	32,816	0.04%
2022/10/17	69.1	115.00	48	116.06	119.50	21.1	32,568	0.06%
2022/10/14	0	0.00	15	117.60	118.00	-15	32,329	-0.05%
2022/10/13	25.1	111.34	28	109.02	107.50	-3	32,698	-0.01%
2022/10/12	2.1	112.00	2	113.00	113.00	0.1	32,790	0.00%
2022/10/11	29	114.05	0	0.00	112.00	29	32,949	0.09%
2022/10/07	3	121.33	5	121.10	120.00	-2	33,045	-0.01%
2022/10/06	1	121.52	2	123.25	123.50	-1	33,041	0.00%
2022/10/05	19	122.13	9	123.67	121.50	10	33,122	0.03%
2022/10/04	36	120.47	10	121.25	122.50	26	32,909	0.08%
2022/10/03	6	117.50	4	117.13	117.50	2	32,733	0.01%
2022/09/30	7	113.29	10	115.25	117.50	-3	33,043	-0.01%
2022/09/29	2	115.50	5	118.30	113.00	-3	33,152	-0.01%
2022/09/28	7	117.21	3	117.00	115.00	4	33,183	0.01%
2022/09/27	0	122.50	9	121.56	123.50	-9	33,283	-0.03%
2022/09/26	1	119.00	2	120.75	118.00	-1	33,442	0.00%
2022/09/23	1	123.03	1	124.00	123.00	0	33,728	0.00%
2022/09/22	1	123.01	1	124.50	124.00	0	33,827	0.00%
2022/09/20	8	129.00	8	129.31	129.00	0	34,024	0.00%
2022/09/19	3	131.50	4	131.88	131.50	-1	34,086	0.00%
2022/09/16	12	131.17	0	0.00	130.00	12	34,195	0.04%
2022/09/15	8.1	134.12	2	135.25	133.00	6.1	34,302	0.02%
2022/09/14	4	133.88	1	134.50	135.50	3	34,700	0.01%
2022/09/13	7.1	141.15	1	145.00	139.00	6.1	34,961	0.02%
2022/09/12	5	144.50	1	144.50	142.50	4	35,100	0.01%
2022/09/07	44	138.11	53	137.12	139.00	-9	37,968	-0.02%
2022/09/06	1	139.00	3	141.00	139.00	-2	38,164	-0.01%
2022/09/05	1	141.50	2	142.00	138.00	-1	38,203	0.00%
2022/09/02	1.4	138.22	9	138.89	138.50	-7.6	38,114	-0.02%
2022/09/01	27.2	143.54	3.1	142.00	138.00	24	37,632	0.06%
2022/08/31	4.2	150.55	1	152.00	151.50	3.2	36,962	0.01%
2022/08/30	5	152.90	2	153.00	153.00	3	37,023	0.01%
2022/08/29	4.1	149.49	5	150.90	151.50	-1	37,115	0.00%
2022/08/26	0	0.00	3.4	157.45	156.50	-3.4	36,956	-0.01%
2022/08/25	1	156.50	1	154.50	154.50	0	37,138	0.00%
2022/08/24	4	154.62	10	151.85	154.50	-6	37,485	-0.02%
2022/08/23	24	157.58	7	157.93	154.50	17	37,409	0.05%
2022/08/22	16	164.88	10	166.20	163.50	6	37,361	0.02%
2022/08/19	14	162.46	3	164.00	163.50	11	37,206	0.03%
2022/08/18	11	155.68	11	157.59	160.00	0	37,362	0.00%
2022/08/17	15	159.80	5	160.60	159.00	10	37,299	0.03%
2022/08/16	7	162.07	2	162.00	162.50	5	37,334	0.01%
2022/08/15	23	163.22	17	163.71	163.50	6	37,170	0.02%
2022/08/12	11	156.32	8	156.81	158.00	3	36,528	0.01%
2022/08/11	2	153.75	9	154.50	152.50	-7	36,305	-0.02%
2022/08/10	7.5	151.47	5	151.90	150.00	2.5	36,250	0.01%
2022/08/09	2	153.75	6	153.50	154.00	-4	36,220	-0.01%
2022/08/08	6.2	150.26	4	150.50	153.00	2.2	36,151	0.01%
2022/08/05	1	151.95	7	151.57	150.50	-6	36,140	-0.02%
2022/08/04	71	147.75	67	145.13	146.00	4	35,785	0.01%
2022/08/03	10.1	147.75	5	147.90	147.50	5.1	35,343	0.01%
2022/08/02	23.1	147.22	24	147.96	148.00	-0.9	35,063	0.00%
2022/08/01	21.1	153.89	0	0.00	155.00	21.1	34,607	0.06%
2022/07/29	25.1	158.86	38	158.58	158.50	-12.9	34,030	-0.04%
2022/07/28	88.1	166.41	23.1	167.59	162.00	65	33,366	0.19%
2022/07/27	11	175.23	15	173.10	179.50	-4	32,397	-0.01%
2022/07/26	11	169.64	13.1	170.16	170.00	-2.1	31,648	-0.01%
2022/07/25	8	174.81	2	175.50	176.00	6	31,695	0.02%
2022/07/22	3	177.66	6	176.83	177.00	-3	32,085	-0.01%
2022/07/21	37	173.76	38	172.72	177.50	-1	32,633	0.00%
2022/07/20	33.2	170.00	32	168.06	170.50	1.1	32,356	0.00%
2022/07/19	4	166.13	5	165.80	164.00	-1	31,985	0.00%
2022/07/18	13	161.88	16	162.31	163.50	-3	31,886	-0.01%
2022/07/15	11	156.09	9	155.56	156.50	2	31,603	0.01%
2022/07/14	5	153.50	4	153.63	153.50	1	31,402	0.00%
2022/07/13	48	158.60	38	150.59	149.50	10	31,220	0.03%
2022/07/12	35	151.03	34	152.87	148.50	1	31,142	0.00%
2022/07/11	49	155.41	48	157.72	153.00	1	31,094	0.00%
2022/07/08	44.1	158.48	40	160.65	157.50	4.1	30,828	0.01%
2022/07/07	36	150.67	35.1	156.71	156.50	1	30,399	0.00%
2022/07/06	1	150.05	1	147.50	147.50	0	30,012	0.00%
2022/07/05	35	150.85	36	154.74	153.50	-1	29,996	0.00%
2022/07/04	2	150.25	3	152.17	149.00	-1	29,582	0.00%
2022/07/01	3	147.69	2	147.00	146.00	1	29,430	0.00%
2022/06/30	6	158.67	5	158.80	158.50	1	29,122	0.00%
2022/06/29	5	159.50	16	159.81	162.50	-11	29,127	-0.04%
2022/06/28	5	161.40	5	160.30	161.00	0	29,070	0.00%
2022/06/27	3.1	168.00	6.4	168.52	167.50	-3.3	29,029	-0.01%
2022/06/24	4.8	161.08	5	161.50	160.50	-0.2	28,920	0.00%
2022/06/23	35	159.99	33	158.50	159.00	2	28,778	0.01%
2022/06/22	3.2	160.08	0	0.00	158.00	3.2	28,839	0.01%
2022/06/21	15	165.20	10	165.30	169.50	5	28,464	0.02%
2022/06/20	5.1	159.60	36	160.60	157.50	-30.9	28,086	-0.11%
2022/06/17	14	161.14	4	162.00	166.00	10	27,775	0.04%
2022/06/16	45.2	177.32	27.3	176.66	165.50	17.9	26,598	0.07%
2022/06/15	24.3	188.85	75.1	192.52	183.00	-50.7	24,896	-0.20%
2022/06/14	3.1	199.65	2.2	199.71	201.50	0.9	24,619	0.00%
2022/06/13	5.1	200.50	2	200.25	200.00	3.1	24,809	0.01%
2022/06/10	1	203.53	1	206.51	206.50	0	25,100	0.00%
2022/06/09	14.1	207.82	1.1	208.47	206.50	13	25,540	0.05%
2022/06/08	7.1	204.26	6.1	204.49	204.50	1.1	25,585	0.00%
2022/06/07	8.2	200.64	6	201.50	200.00	2.2	25,898	0.01%
2022/06/06	2	204.00	1	203.07	203.50	1	26,165	0.00%
2022/06/02	3.1	203.68	31	203.08	203.50	-27.9	26,590	-0.11%
2022/06/01	14.1	207.07	6	206.33	205.50	8.1	26,890	0.03%
2022/05/31	2	214.50	3	214.33	215.50	-1	26,755	0.00%
2022/05/30	10	212.55	26	212.81	213.00	-16	26,804	-0.06%
2022/05/27	30	205.18	27	205.26	201.50	3	26,707	0.01%
2022/05/26	22	202.66	4	207.88	201.50	18	27,153	0.07%
2022/05/25	4	209.39	12	210.08	213.00	-8	27,629	-0.03%
2022/05/24	14	207.50	12	212.50	204.00	2	28,654	0.01%
2022/05/23	13	216.58	1	216.00	216.00	12	28,816	0.04%
2022/05/20	5	218.90	4	220.12	217.00	1	29,177	0.00%
2022/05/19	4	216.75	4	217.63	219.00	0	29,942	0.00%
2022/05/18	21	223.60	12	223.54	222.50	9	30,060	0.03%
2022/05/17	3	218.67	13.2	219.52	219.50	-10.2	30,272	-0.03%
2022/05/16	30	217.32	31	219.27	214.50	-1	30,309	0.00%
2022/05/13	19	214.39	29	215.17	215.00	-10	30,139	-0.03%
2022/05/12	6	212.67	4	212.38	208.50	2	30,285	0.01%
2022/05/11	20	212.60	10	212.00	212.00	10	30,484	0.03%
2022/05/10	2	213.50	2	213.00	216.50	0	30,940	0.00%
2022/05/09	4	211.13	6	212.42	211.00	-2	30,922	-0.01%
2022/05/06	6	209.08	6	212.17	208.00	0	30,785	0.00%
2022/05/05	59	224.47	8	219.88	218.00	51	30,673	0.17%
2022/05/04	17.3	219.51	11.1	218.19	217.50	6.2	30,545	0.02%
2022/05/03	6	213.58	4	213.50	213.50	2	30,705	0.01%
2022/04/29	8.1	211.20	14.1	213.16	213.00	-6.1	31,125	-0.02%
2022/04/28	48.1	211.87	5	209.10	205.50	43.1	30,759	0.14%
2022/04/27	19	207.82	47	209.48	216.50	-28	30,313	-0.09%
2022/04/26	6	202.89	2	200.50	199.50	4	29,572	0.01%
2022/04/25	14	201.50	1	203.50	202.00	13	29,559	0.04%
2022/04/22	4.2	210.93	11	214.55	210.00	-6.8	29,503	-0.02%
2022/04/21	14	220.43	5	219.90	220.00	9	29,467	0.03%
2022/04/20	9	219.17	10.1	217.47	220.00	-1.1	29,621	0.00%
2022/04/19	3.1	210.87	1.1	211.09	210.50	2	29,648	0.01%
2022/04/18	4	206.88	3.2	208.29	206.50	0.8	29,942	0.00%
2022/04/15	7	207.86	3.3	206.83	205.00	3.7	30,175	0.01%
2022/04/14	4	218.25	1	219.00	217.50	3	30,373	0.01%
2022/04/13	5	214.52	2	218.00	216.50	3	30,535	0.01%
2022/04/12	2	215.75	1	218.00	215.00	1	30,631	0.00%
2022/04/11	14	218.53	20	216.58	213.50	-6	30,835	-0.02%
2022/04/08	5	229.60	3	230.67	231.00	2	30,643	0.01%
2022/04/07	6.1	232.90	8.1	231.59	227.00	-2	30,609	-0.01%
2022/04/06	11.1	233.43	1	234.50	230.50	10.1	30,340	0.03%
2022/04/01	9	242.89	1	244.00	243.50	8	30,397	0.03%
2022/03/31	5.1	247.36	6	246.83	249.00	-0.9	30,462	0.00%
2022/03/30	9.1	249.44	17	249.85	248.50	-7.9	31,026	-0.03%
2022/03/29	12	243.33	6	244.75	244.00	6	30,997	0.02%
2022/03/28	8	241.00	4	240.99	241.00	4	30,908	0.01%
2022/03/25	12.1	241.46	13	241.35	246.00	-0.9	30,920	0.00%
2022/03/24	3	238.17	12	236.42	238.50	-9	31,276	-0.03%
2022/03/23	18.1	237.80	23.3	237.34	239.00	-5.2	31,287	-0.02%
2022/03/22	10.2	228.67	11.3	229.27	232.00	-1.1	31,155	0.00%
2022/03/21	14	225.00	13	226.77	226.00	1	31,103	0.00%
2022/03/18	18.3	219.54	3	219.17	219.50	15.3	31,121	0.05%
2022/03/17	7.2	223.47	8	225.19	225.50	-0.8	31,208	0.00%
2022/03/16	11.2	213.76	8	212.31	212.50	3.2	31,179	0.01%
2022/03/15	10.3	216.77	3	219.33	217.50	7.3	31,113	0.02%
2022/03/14	23.3	226.10	7	224.93	225.00	16.3	31,009	0.05%
2022/03/11	3.1	236.50	3	237.00	235.50	0.1	30,728	0.00%
2022/03/10	13	238.15	20	239.60	241.00	-7	30,780	-0.02%
2022/03/09	14	223.72	18	224.36	227.00	-4	30,999	-0.01%
2022/03/08	14	221.39	6	220.92	216.00	8	30,961	0.03%
2022/03/07	23	225.58	13.2	223.84	222.00	9.8	31,407	0.03%
2022/03/04	6	247.42	6	247.58	245.00	0	31,477	0.00%
2022/03/03	10	250.55	12	247.63	246.00	-2	31,984	-0.01%
2022/03/02	7	245.58	12	248.75	250.00	-5	32,633	-0.02%
2022/03/01	20	253.15	14.1	249.60	246.50	5.9	32,721	0.02%
2022/02/25	39	256.86	38	258.05	254.00	1	32,163	0.00%
2022/02/24	23	245.56	21.1	246.50	243.00	1.9	31,324	0.01%
2022/02/23	10	235.70	10	237.30	240.50	0	30,098	0.00%
2022/02/21	9	236.78	3	240.00	237.50	6	29,981	0.02%
2022/02/18	12	242.54	20	240.08	242.00	-8	29,739	-0.03%
2022/02/17	4	235.25	3.1	235.05	234.50	0.9	29,288	0.00%
2022/02/16	9.9	231.81	14.2	233.39	233.50	-4.3	29,726	-0.01%
2022/02/15	5	222.80	9	223.67	222.50	-4	29,955	-0.01%
2022/02/14	6	216.83	0	0.00	217.50	6	30,312	0.02%
2022/02/11	3	222.83	14.1	221.36	222.00	-11.1	30,787	-0.04%
2022/02/10	20.1	219.05	4.1	217.03	217.50	16.1	31,135	0.05%
2022/02/09	8	213.63	24.2	215.72	221.50	-16.2	31,084	-0.05%
2022/02/08	22.1	206.74	20	205.60	205.50	2.1	31,235	0.01%
2022/02/07	9	200.50	14	200.82	203.00	-5	31,609	-0.02%
2022/01/26	19	200.61	8.2	201.30	200.00	10.8	32,474	0.03%
2022/01/25	2	202.01	4	200.63	200.50	-2	33,702	-0.01%
2022/01/24	12	204.54	17	203.53	207.00	-5	34,432	-0.01%
2022/01/21	36.1	207.05	11	208.45	201.00	25.1	35,464	0.07%
2022/01/20	5	218.30	5	219.00	222.00	0	36,943	0.00%
2022/01/19	12	216.04	9	218.22	215.50	3	37,518	0.01%
2022/01/18	3	223.33	6.2	224.85	222.00	-3.2	38,503	-0.01%
2022/01/17	6	223.00	7	223.86	221.50	-1	39,119	0.00%
2022/01/14	5	213.50	5	216.40	220.00	0	39,465	0.00%
2022/01/13	5	217.10	12	217.00	218.00	-7	39,962	-0.02%
2022/01/12	12	214.75	6.1	215.77	216.00	5.9	41,611	0.01%
2022/01/11	0	0.00	6	208.25	208.50	-6	42,418	-0.01%
2022/01/10	5.1	209.51	2	210.28	209.50	3.1	42,602	0.01%
2022/01/07	4	216.63	3	216.33	217.50	1	42,644	0.00%
2022/01/06	17.3	222.03	13	221.50	221.00	4.3	42,499	0.01%
2022/01/05	19.1	233.07	10	233.85	230.00	9.1	42,443	0.02%
2022/01/04	5	234.69	8	236.07	237.00	-3	42,333	-0.01%
2022/01/03	10	235.50	15	236.27	231.00	-5	42,224	-0.01%
2021/12/30	11	231.41	7	229.71	231.00	4	42,145	0.01%
2021/12/29	15	235.17	5	233.50	233.00	10	42,103	0.02%
2021/12/28	5	237.80	4	238.38	239.00	1	42,363	0.00%
2021/12/27	27	240.00	15	241.87	236.00	12	42,571	0.03%
2021/12/24	18	238.81	15	238.63	239.00	3	42,333	0.01%
2021/12/23	20	235.28	31	235.73	240.00	-11	42,380	-0.03%
2021/12/22	8	224.88	12	226.33	227.50	-4	41,890	-0.01%
2021/12/21	2	216.25	7	220.21	222.50	-5	41,888	-0.01%
2021/12/20	5	222.70	6	222.33	218.00	-1	42,008	0.00%
2021/12/17	17.5	222.56	14.2	225.75	222.00	3.4	41,913	0.01%
2021/12/16	8	223.69	5	224.30	225.00	3	41,271	0.01%
2021/12/15	6.1	221.85	9	220.89	221.50	-2.9	41,202	-0.01%
2021/12/14	5	217.90	5	217.11	216.00	0	41,149	0.00%
2021/12/13	6	223.50	6	221.83	220.50	0	41,250	0.00%
2021/12/10	13	220.42	18	223.31	224.50	-5	41,011	-0.01%
2021/12/09	24	222.33	21	221.24	218.00	3	40,704	0.01%
2021/12/08	7	222.29	16	221.88	221.00	-9	40,307	-0.02%
2021/12/07	27.8	220.97	28	222.27	216.50	-0.2	40,093	0.00%
2021/12/06	8.2	218.26	9	218.56	219.00	-0.8	39,898	0.00%
2021/12/03	15.1	215.08	4	216.13	217.50	11.1	40,230	0.03%
2021/12/02	40.4	218.06	27	216.57	213.00	13.4	40,435	0.03%
2021/12/01	21.1	223.22	21	223.79	223.50	0.1	40,183	0.00%
2021/11/30	19	223.78	18.2	224.93	228.00	0.8	40,365	0.00%
2021/11/29	20.1	207.18	39.2	207.70	213.00	-19.1	39,603	-0.05%
2021/11/26	17	208.76	7.3	206.78	207.50	9.8	39,141	0.02%
2021/11/25	20.2	205.63	19.2	205.56	210.50	1.1	38,392	0.00%
2021/11/24	14	199.29	15	200.70	198.50	-1	37,769	0.00%
2021/11/23	7	195.22	17	195.94	197.00	-10	37,719	-0.03%
2021/11/22	2	192.50	0	0.00	196.00	2	37,712	0.01%
2021/11/19	5.1	194.51	7	195.14	195.50	-1.9	37,944	-0.01%
2021/11/18	14.3	193.28	11	190.91	192.50	3.3	37,931	0.01%
2021/11/17	9	194.73	8	196.69	198.00	1	37,752	0.00%
2021/11/16	19.2	194.63	14.2	194.51	195.00	5.1	37,770	0.01%
2021/11/15	16.2	199.19	6	203.65	196.00	10.2	37,550	0.03%
2021/11/12	13.1	199.34	13.3	200.85	202.00	-0.2	37,218	0.00%
2021/11/11	15	197.20	10.1	198.75	195.00	4.9	36,710	0.01%
2021/11/10	33.1	198.26	15.1	197.47	199.50	18	36,293	0.05%
2021/11/09	27.1	195.87	25	194.42	192.50	2.1	36,056	0.01%
2021/11/08	2.1	188.76	39	190.26	190.00	-36.9	35,453	-0.10%
2021/11/05	18.3	188.70	19.1	189.81	195.00	-0.8	35,339	0.00%
2021/11/04	8.1	192.52	9.3	192.46	190.00	-1.2	34,840	0.00%
2021/11/03	26.1	187.87	19.2	187.53	187.50	7	34,226	0.02%
2021/11/02	47	194.47	31.1	195.79	196.00	15.9	33,303	0.05%
2021/11/01	53	191.22	87.1	194.90	189.00	-34.1	32,188	-0.11%
2021/10/29	48.1	183.28	25	183.26	190.00	23.1	31,402	0.07%
2021/10/28	51	176.33	55.6	177.48	178.50	-4.5	30,448	-0.01%
2021/10/27	3	170.83	13.1	170.43	171.50	-10.1	28,531	-0.04%
2021/10/26	17	155.62	23	156.06	156.00	-6	28,742	-0.02%
2021/10/25	29	148.66	37.4	149.27	150.50	-8.3	29,124	-0.03%
2021/10/22	16.4	144.21	11	145.36	143.50	5.4	29,002	0.02%
2021/10/21	30.4	144.09	11.3	142.38	142.00	19.1	28,860	0.07%
2021/10/20	98	146.15	67	145.36	145.50	31	28,646	0.11%
2021/10/19	27	139.98	27.2	138.16	141.50	-0.2	27,469	0.00%
2021/10/18	9.2	128.62	10	129.50	129.00	-0.8	27,003	0.00%
2021/10/15	3	125.34	3	126.67	126.00	0	27,093	0.00%
2021/10/14	0	0.00	1	115.00	117.00	-1	26,922	0.00%
2021/10/13	15	118.73	29	117.52	116.00	-14	26,806	-0.05%
2021/10/12	2	126.24	0	0.00	124.00	2	26,618	0.01%
2021/10/08	21	128.55	21	129.50	130.00	0	26,985	0.00%
2021/10/07	15	126.80	13.2	127.61	126.50	1.8	27,350	0.01%
2021/10/06	7.1	123.85	7	123.93	121.50	0.1	27,579	0.00%
2021/10/05	4.3	121.78	3	125.33	125.50	1.3	28,182	0.00%
2021/10/04	32	123.95	21	123.67	122.50	11	28,552	0.04%
2021/10/01	1	130.50	3	127.67	127.50	-2	29,957	-0.01%
2021/09/30	5	129.60	4	130.88	132.00	1	30,758	0.00%
2021/09/29	6	131.83	14	132.36	131.00	-8	30,847	-0.03%
2021/09/28	2.1	131.52	60	133.07	137.00	-57.9	31,223	-0.19%
2021/09/27	26.1	138.79	4	138.00	138.00	22.1	31,120	0.07%
2021/09/24	13	144.35	0	0.00	143.00	13	31,299	0.04%
2021/09/23	3.1	144.48	4	145.00	142.00	-1	31,283	0.00%
2021/09/22	19.2	141.91	12	142.96	141.00	7.2	31,298	0.02%
2021/09/17	21.2	145.96	3.1	146.98	147.50	18.1	31,413	0.06%
2021/09/16	8	145.88	14.2	145.75	145.50	-6.2	31,702	-0.02%
2021/09/15	1	142.00	2	141.50	141.50	-1	32,148	0.00%
2021/09/14	2.3	144.68	1.1	142.62	142.50	1.2	32,906	0.00%
2021/09/13	6	143.75	15	144.17	144.50	-9	34,201	-0.03%
2021/09/10	1	142.01	1	143.50	145.50	0	34,822	0.00%
2021/09/09	5	143.40	3	144.00	144.00	2	35,693	0.01%
2021/09/08	55.1	142.75	29.5	141.47	143.00	25.6	36,309	0.07%
2021/09/07	9	148.44	11.5	148.65	148.50	-2.5	36,278	-0.01%
2021/09/06	34	156.04	4.1	156.09	154.50	30	36,028	0.08%
2021/09/03	20.2	150.32	14.3	152.79	155.00	5.9	36,071	0.02%
2021/09/02	3	149.31	4.3	148.60	147.50	-1.3	36,138	0.00%
2021/09/01	5	148.00	47.1	149.76	148.50	-42.1	36,936	-0.11%
2021/08/31	3.1	146.51	1	147.00	147.50	2.1	38,702	0.01%
2021/08/30	22.1	148.38	9	147.56	148.00	13.1	40,199	0.03%
2021/08/27	12	144.00	13	144.31	144.50	-1	40,642	0.00%
2021/08/26	3.1	139.85	1	144.00	139.50	2.1	41,119	0.01%
2021/08/25	12.1	143.74	13	143.38	142.50	-1	41,272	0.00%
2021/08/24	2	138.00	0	0.00	136.50	2	41,305	0.00%
2021/08/20	0	133.67	0	0.00	134.00	0	41,914	0.00%
2021/08/19	0.1	132.85	1	132.00	131.00	-0.9	41,943	0.00%
2021/08/18	3	133.83	9.1	131.88	138.00	-6.1	41,982	-0.01%
2021/08/17	4.1	132.21	12	130.67	128.50	-7.9	42,183	-0.02%
2021/08/16	1	133.00	4	134.25	136.50	-3	42,389	-0.01%
2021/08/13	2.1	136.74	2	134.50	135.00	0.1	42,727	0.00%
2021/08/12	2	141.50	2	141.00	142.00	0	42,740	0.00%
2021/08/11	5.4	137.21	0	0.00	138.50	5.4	42,965	0.01%
2021/08/10	7	140.36	6	140.42	141.00	1	43,419	0.00%
2021/08/09	10	146.00	0	0.00	145.00	10	43,941	0.02%
2021/08/06	1.1	145.98	0	0.00	146.00	1.1	44,561	0.00%
2021/08/05	3	149.00	8	149.76	148.50	-5	44,987	-0.01%
2021/08/04	4.1	148.61	3	147.17	147.00	1.1	45,362	0.00%
2021/08/03	1	149.00	4	148.25	150.00	-3	45,466	-0.01%
2021/08/02	2	145.00	2	145.75	145.50	0	45,164	0.00%
2021/07/30	91.1	147.87	36	148.31	146.00	55.1	45,517	0.12%
2021/07/29	10	149.95	107.8	150.81	151.50	-97.8	45,311	-0.22%	大賣/
2021/07/28	6.1	132.23	2	130.50	138.00	4.1	44,177	0.01%
2021/07/27	3	141.99	5.1	140.72	142.00	-2.1	44,252	0.00%
2021/07/26	5	144.40	19	143.71	146.00	-14	44,447	-0.03%
2021/07/23	59.2	143.12	25.2	144.55	139.50	34	45,863	0.07%
2021/07/22	8.1	143.55	40.1	144.17	146.50	-32	45,892	-0.07%
2021/07/21	80.2	140.39	6	140.58	137.50	74.2	45,871	0.16%
2021/07/20	3.1	142.13	26	141.83	141.50	-22.9	46,677	-0.05%
2021/07/19	5	142.50	5	142.60	142.00	0	46,741	0.00%
2021/07/16	9	143.66	8	143.25	143.50	1	46,909	0.00%
2021/07/15	21	142.98	15	143.83	143.50	6	46,916	0.01%
2021/07/14	10	141.00	50	142.66	143.00	-40	46,657	-0.09%
2021/07/13	20.5	137.46	7	141.93	136.00	13.5	46,685	0.03%
2021/07/12	23.3	142.11	15	141.27	140.50	8.3	46,350	0.02%
2021/07/09	16.3	141.70	27.1	141.94	142.50	-10.9	45,699	-0.02%
2021/07/08	64.2	142.95	91	142.95	141.00	-26.8	45,170	-0.06%
2021/07/07	44.1	136.42	70.6	138.56	137.00	-26.6	43,617	-0.06%
2021/07/06	17.1	134.06	58.1	134.46	132.50	-41	42,823	-0.10%
2021/07/05	13.2	132.47	16	133.88	132.00	-2.8	42,622	-0.01%
2021/07/02	1.3	127.40	4	127.50	126.50	-2.8	42,212	-0.01%
2021/07/01	16.3	124.04	2.1	124.22	123.50	14.2	42,277	0.03%
2021/06/30	1	128.00	4	129.00	129.00	-3	42,027	-0.01%
2021/06/29	13.4	129.17	6	128.58	127.50	7.4	42,316	0.02%
2021/06/28	6.7	127.30	20	127.53	129.00	-13.3	42,459	-0.03%
2021/06/25	37.7	128.27	41.1	127.51	127.50	-3.3	43,049	-0.01%
2021/06/24	112.2	134.17	53	134.09	131.00	59.2	42,902	0.14%	大買/
2021/06/23	68.2	133.94	30	133.58	132.00	38.2	42,736	0.09%
2021/06/22	64	136.31	82	136.87	134.50	-18	42,414	-0.04%
2021/06/21	24.1	131.95	20	133.15	131.00	4.1	41,300	0.01%
2021/06/18	75.3	135.20	26	136.73	130.00	49.3	40,949	0.12%
2021/06/17	31	130.82	47	131.54	134.00	-16	40,204	-0.04%
2021/06/16	21	129.90	15	128.93	126.00	6	39,790	0.02%
2021/06/15	4	126.13	68	127.42	127.00	-64	39,540	-0.16%
2021/06/11	55	126.46	11.1	125.25	124.50	44	39,293	0.11%
2021/06/10	11	127.41	10.1	128.25	129.00	0.9	38,866	0.00%
2021/06/09	43	127.64	74.1	129.09	127.00	-31	38,364	-0.08%
2021/06/08	58	129.60	39.2	130.40	125.50	18.8	37,625	0.05%
2021/06/07	138.1	122.22	131.1	124.04	127.50	6.9	35,915	0.02%	大買/大賣/
2021/06/04	80	117.96	62	119.00	117.50	18	34,528	0.05%
2021/06/03	12	116.63	49	118.92	121.50	-37	34,260	-0.11%
2021/06/02	28.1	113.69	9	113.94	110.50	19.1	33,571	0.06%
2021/06/01	32	113.92	13.1	113.54	113.00	19	33,590	0.06%
2021/05/31	42	109.31	86	111.22	112.50	-44	33,698	-0.13%
2021/05/28	20	105.00	76	105.26	104.50	-56	33,554	-0.17%
2021/05/27	6	100.92	5	102.00	101.00	1	33,888	0.00%
2021/05/26	3.1	105.16	4	104.13	103.00	-0.9	34,331	0.00%
2021/05/25	17.1	105.94	31.1	105.66	105.50	-14	35,061	-0.04%
2021/05/24	87.1	101.21	34	102.13	103.50	53.1	36,108	0.15%
2021/05/21	31	98.28	60	99.28	100.50	-29	37,302	-0.08%
2021/05/20	25	96.01	9	98.18	94.60	16	37,401	0.04%
2021/05/19	9	98.12	8	99.55	98.10	1	37,295	0.00%
2021/05/18	9.1	97.66	17	99.15	99.70	-7.9	37,232	-0.02%
2021/05/17	46.1	93.31	31	95.46	93.10	15.1	37,215	0.04%
2021/05/14	24	97.75	27	98.33	95.00	-3	37,677	-0.01%
2021/05/13	22	90.85	33	92.98	94.60	-11	38,375	-0.03%
2021/05/12	50	92.54	24	95.96	91.20	26	38,151	0.07%
2021/05/11	3	96.43	33	96.82	96.40	-30	37,916	-0.08%
2021/05/10	2	101.53	24	102.02	101.50	-22	37,896	-0.06%
2021/05/07	1	108.99	42	107.10	106.50	-41	37,982	-0.11%
2021/05/06	7	105.04	59	104.46	106.50	-52	37,971	-0.14%
2021/05/05	16.1	103.15	4	103.50	99.00	12.1	37,700	0.03%
2021/05/04	37	104.38	51.4	104.89	104.50	-14.4	37,873	-0.04%
2021/05/03	31.1	111.83	9.2	115.34	109.50	21.9	37,914	0.06%
2021/04/29	40.2	114.50	31.3	115.72	115.00	9	38,351	0.02%
2021/04/28	11	109.73	26	110.02	112.50	-15	36,899	-0.04%
2021/04/27	9	101.67	16.5	102.19	102.50	-7.5	36,684	-0.02%
2021/04/26	65.2	98.35	70.2	98.28	99.80	-5	36,282	-0.01%
2021/04/23	4	93.35	8.3	93.83	94.20	-4.3	35,756	-0.01%
2021/04/22	3	93.33	0	0.00	90.80	3	36,308	0.01%
2021/04/21	2	93.30	4	92.80	92.60	-2	36,378	-0.01%
2021/04/20	10	93.00	44	93.65	93.30	-34	37,309	-0.09%
2021/04/19	129	92.79	119	93.06	93.20	10	38,595	0.03%	大買/大賣/
2021/04/16	0	0.00	1	90.00	90.10	-1	38,726	0.00%
2021/04/15	3	87.93	0	0.00	87.90	3	39,070	0.01%
2021/04/14	1.1	86.89	1	84.90	87.50	0.1	39,642	0.00%
2021/04/13	1	89.30	2	88.65	88.00	-1	41,201	0.00%
2021/04/12	5.1	89.73	36	91.93	89.60	-30.9	42,270	-0.07%
2021/04/09	1.1	91.76	8	91.90	91.70	-6.9	43,353	-0.02%
2021/04/08	10	92.10	0	0.00	92.90	10	43,479	0.02%
2021/04/07	15.1	93.33	8	93.58	91.40	7.1	43,664	0.02%
2021/04/06	6	92.63	5	92.66	93.10	1	43,839	0.00%
2021/04/01	7.1	92.03	5	92.42	91.60	2.1	43,770	0.00%
2021/03/31	5	91.86	4	91.85	91.50	1	43,520	0.00%
2021/03/30	9	92.07	22	93.15	91.20	-13	43,491	-0.03%
2021/03/29	5	90.46	2	89.90	89.80	3	43,283	0.01%
2021/03/26	4	88.93	56	90.27	89.90	-52	43,297	-0.12%
2021/03/25	16	87.27	23	86.30	85.90	-7	43,389	-0.02%
2021/03/24	13	88.69	13.1	88.08	87.90	-0.1	43,405	0.00%
2021/03/23	4	89.53	3	87.80	88.00	1	44,490	0.00%
2021/03/22	2	87.51	0	0.00	87.70	2	45,900	0.00%
2021/03/19	9	89.10	2	89.50	89.00	7	46,716	0.02%
2021/03/18	13	92.78	2	92.45	92.10	11	46,643	0.02%
2021/03/17	6	91.00	1	90.90	90.90	5	47,115	0.01%
2021/03/16	4.2	91.36	26	91.45	90.70	-21.8	47,263	-0.05%
2021/03/15	11	91.44	11	90.86	90.60	0	47,636	0.00%
2021/03/12	15.1	92.43	6	91.80	91.50	9.1	47,867	0.02%
2021/03/11	3	91.47	9	91.63	92.90	-6	47,966	-0.01%
2021/03/10	188	88.61	10	88.61	88.70	178	48,491	0.37%	大買/鉅額交易
2021/03/09	4	88.02	24	87.91	86.60	-20	48,790	-0.04%
2021/03/08	3	91.23	1	92.70	90.20	2	48,940	0.00%
2021/03/05	2	90.90	1	91.20	91.20	1	50,104	0.00%
2021/03/04	17.1	92.18	16	92.41	92.70	1.1	52,442	0.00%
2021/03/03	9	92.48	31	92.38	91.80	-22	53,757	-0.04%
2021/03/02	35	96.69	0	94.80	94.30	35	55,577	0.06%
2021/02/26	13	96.58	28	97.41	97.50	-15	56,057	-0.03%
2021/02/25	58.1	98.21	16	96.41	95.60	42.1	56,942	0.07%
2021/02/24	130	99.59	295	100.34	97.00	-165	57,015	-0.29%	大買/大賣/鉅額交易
2021/02/23	28	99.47	18	99.02	99.60	10	55,581	0.02%
2021/02/22	277	95.43	24	95.28	95.40	253	54,311	0.47%	大買/鉅額交易
2021/02/19	8	91.25	4	91.58	91.60	4	53,977	0.01%
2021/02/18	10	91.28	2	91.30	91.60	8	54,251	0.01%
2021/02/17	9.2	91.96	10	91.18	91.60	-0.8	54,421	0.00%
2021/02/05	39	87.63	73	87.84	89.70	-34	54,179	-0.06%
2021/02/04	71	83.22	32.1	82.85	84.10	39	53,694	0.07%
2021/02/03	7.1	88.01	156	87.24	86.30	-149	53,575	-0.28%	大賣/鉅額交易
2021/02/02	11	88.19	6.1	88.62	88.70	5	54,535	0.01%
2021/02/01	173	86.17	11	87.04	85.80	162	54,538	0.30%	大買/鉅額交易
2021/01/29	22	87.61	3	88.07	86.50	19	55,129	0.03%
2021/01/28	18.1	88.89	14	89.10	88.10	4.1	55,493	0.01%
2021/01/27	13.1	93.64	0	0.00	92.60	13.1	55,971	0.02%
2021/01/26	21.1	96.81	19	96.22	94.00	2.1	56,395	0.00%
2021/01/25	17	99.36	35	98.01	95.70	-18	57,058	-0.03%
2021/01/22	22	98.93	27	99.07	101.00	-5	57,884	-0.01%
2021/01/21	2	94.45	2	95.10	95.60	0	59,732	0.00%
2021/01/20	17.1	93.78	39	94.31	92.40	-22	61,407	-0.04%
2021/01/19	4	95.80	33	96.47	96.40	-29	61,789	-0.05%
2021/01/18	18.1	95.82	19	95.98	95.00	-0.9	61,976	0.00%
2021/01/15	5	99.36	94	99.37	100.00	-89	61,555	-0.14%
2021/01/14	3.1	97.93	169	98.38	96.70	-166	61,284	-0.27%	大賣/鉅額交易
2021/01/13	26.1	100.93	115	99.90	97.60	-88.9	61,781	-0.14%	大賣/
2021/01/12	15	97.09	665	97.44	99.40	-650	61,431	-1.06%	大賣/鉅額交易
2021/01/11	13	94.27	415	93.60	94.90	-402	60,811	-0.66%	大賣/鉅額交易
2021/01/08	22	89.89	1	92.50	90.20	21	61,011	0.03%
2021/01/07	20	92.80	18	93.32	92.10	2	61,312	0.00%
2021/01/06	19	95.78	39	96.32	91.10	-20	61,376	-0.03%
2021/01/05	72	90.91	24.2	92.28	94.30	47.8	60,159	0.08%
2021/01/04	11.2	90.49	23	90.84	90.50	-11.8	60,302	-0.02%
2020/12/31	6	87.33	5	87.44	87.40	1	60,960	0.00%
2020/12/30	72	87.31	37	87.06	86.90	35	61,035	0.06%
2020/12/29	3	86.07	4.1	86.70	85.70	-1.1	61,404	0.00%
2020/12/28	3	84.77	4	84.98	85.30	-1	61,824	0.00%
2020/12/25	3.1	84.53	3	84.70	84.00	0.1	62,192	0.00%
2020/12/24	236	84.73	0	0.00	84.50	236	63,048	0.37%	大買/鉅額交易
2020/12/23	1	82.50	2	84.10	86.20	-1	63,601	0.00%
2020/12/22	0	0.00	24	84.15	82.10	-24	63,628	-0.04%
2020/12/21	5	83.04	8	83.54	84.40	-3	63,914	0.00%
2020/12/18	93	85.96	14	85.99	85.60	79	63,587	0.12%
2020/12/17	113	86.21	111	86.15	86.00	2	63,837	0.00%	大買/大賣/
2020/12/16	854	87.68	10	88.76	86.70	844	63,035	1.34%	大買/鉅額交易
2020/12/15	163	85.56	5	85.38	85.80	158	61,831	0.26%	大買/鉅額交易
2020/12/14	1	83.90	0	0.00	83.80	1	61,512	0.00%
2020/12/11	9	83.01	10	82.92	81.60	-1	61,773	0.00%
2020/12/10	2	82.10	13	82.54	82.20	-11	62,338	-0.02%
2020/12/09	4	84.30	0	0.00	83.20	4	62,771	0.01%
2020/12/08	18	83.42	16	84.14	84.50	2	62,827	0.00%
2020/12/07	13	82.15	0	0.00	82.00	13	62,863	0.02%
2020/12/04	7	82.23	209	82.38	81.30	-202	62,840	-0.32%	大賣/鉅額交易
2020/12/03	10	84.10	4	84.10	83.70	6	62,580	0.01%
2020/12/02	8	85.78	108	85.59	85.20	-100	63,063	-0.16%	大賣/
2020/12/01	12	86.05	131	86.55	84.70	-119	63,151	-0.19%	大賣/鉅額交易
2020/11/30	40	92.17	56.1	91.01	89.90	-16.1	62,581	-0.03%
2020/11/27	111	90.25	49	90.85	90.40	62	60,742	0.10%	大買/
2020/11/26	48	87.95	145	87.09	89.60	-97	60,438	-0.16%	大賣/
2020/11/25	31.1	83.45	224	84.01	83.10	-193	58,650	-0.33%	大賣/鉅額交易
2020/11/24	137	82.02	209	82.76	82.00	-72	58,605	-0.12%	大買/大賣/
2020/11/23	12	78.55	42	78.08	78.70	-30	57,910	-0.05%
2020/11/20	1	75.40	2	75.30	75.70	-1	57,502	0.00%
2020/11/19	7	75.26	23	75.79	74.90	-16	58,172	-0.03%
2020/11/18	2	75.40	2	75.00	75.50	0	59,352	0.00%
2020/11/17	10	75.29	15	75.17	74.60	-5	61,134	-0.01%
2020/11/16	4.1	74.62	7	74.87	74.60	-3	62,521	0.00%
2020/11/13	143	72.56	22	72.06	74.10	121	63,706	0.19%	大買/鉅額交易
2020/11/12	692	74.05	15	73.56	72.60	677	64,521	1.05%	大買/鉅額交易
2020/11/11	37	73.86	26	73.66	74.30	11	65,185	0.02%
2020/11/10	18	72.03	18.1	70.64	71.50	-0.1	66,517	0.00%
2020/11/09	22	69.77	6	69.68	69.50	16	69,019	0.02%
2020/11/06	10	69.73	21	70.18	68.80	-11	71,463	-0.02%
2020/11/05	32	68.67	16	69.19	68.80	16	72,740	0.02%
2020/11/04	32	67.16	7	67.89	68.80	25	72,944	0.03%
2020/11/03	23.1	66.01	22	66.67	66.30	1.1	72,802	0.00%
2020/11/02	32	66.49	10	66.10	65.20	22	73,546	0.03%
2020/10/30	40	68.62	22	68.94	68.20	18	74,091	0.02%
2020/10/29	90	67.90	116	67.95	67.90	-26	73,573	-0.04%	大賣/
2020/10/28	49	76.51	12	78.83	74.90	37	71,088	0.05%
2020/10/27	10	82.53	0	0.00	81.60	10	70,088	0.01%
2020/10/26	7	83.96	8	84.78	85.40	-1	70,887	0.00%
2020/10/23	12	87.13	11	85.75	85.10	1	71,376	0.00%
2020/10/22	2	85.55	4	85.95	87.30	-2	72,429	0.00%
2020/10/21	5	87.70	4	87.40	86.40	1	72,400	0.00%
2020/10/20	29	85.71	26	86.70	88.00	3	71,906	0.00%
2020/10/19	40	85.98	39	86.23	85.50	1	71,528	0.00%
2020/10/16	24	86.75	26	86.84	83.70	-2	71,336	0.00%
2020/10/15	29	86.93	31	87.02	85.50	-2	71,712	0.00%
2020/10/14	12	85.32	13	85.99	85.60	-1	71,470	0.00%
2020/10/13	31	84.43	31	85.29	85.50	0	71,194	0.00%
2020/10/12	14	86.27	13	85.43	85.20	1	70,769	0.00%
2020/10/08	26	80.45	47	82.55	84.80	-21	69,865	-0.03%
2020/10/07	7	78.89	7	78.50	79.00	0	68,398	0.00%
2020/10/06	9	78.41	2	77.70	77.70	7	68,258	0.01%
2020/10/05	16	77.05	23	77.44	78.20	-7	67,908	-0.01%
2020/09/30	56	74.27	56	73.49	74.40	0	67,513	0.00%
2020/09/29	26	75.37	16	74.63	74.10	10	67,447	0.01%
2020/09/28	25	76.82	31	76.56	77.50	-6	67,495	-0.01%
2020/09/25	18	72.54	19	73.14	72.50	-1	68,043	0.00%
2020/09/24	3	75.53	0	0.00	73.80	3	68,601	0.00%
2020/09/23	63	77.86	66	77.72	77.30	-3	68,536	0.00%
2020/09/22	16	78.28	62	78.84	77.40	-46	69,533	-0.07%
2020/09/21	31	78.80	46.1	78.50	78.90	-15.1	70,822	-0.02%
2020/09/18	16	79.42	3	78.77	78.20	13	70,780	0.02%
2020/09/17	28	79.40	20	79.26	80.20	8	71,756	0.01%
2020/09/16	28	78.48	3	78.10	77.90	25	71,586	0.03%
2020/09/15	26.1	78.31	6	77.22	76.30	20.1	71,361	0.03%
2020/09/14	15	75.35	17	75.15	76.00	-2	70,461	0.00%
2020/09/11	2	70.90	1	71.60	72.30	1	70,578	0.00%
2020/09/10	12	73.60	11	72.37	72.90	1	70,539	0.00%
2020/09/09	2	71.30	2	73.00	73.90	0	70,631	0.00%
2020/09/08	6	73.43	7	73.10	73.20	-1	70,710	0.00%
2020/09/07	11	74.38	5	75.50	72.10	6	70,942	0.01%
2020/09/04	11	76.04	3	75.70	75.70	8	71,624	0.01%
2020/09/03	9	78.61	16	78.41	78.60	-7	72,189	-0.01%
2020/09/02	14	77.00	10	77.52	76.80	4	71,634	0.01%
2020/09/01	34	75.63	31	75.89	77.40	3	71,278	0.00%
2020/08/28	13	74.85	22	74.90	74.50	-9	70,159	-0.01%
2020/08/27	18	78.83	2	77.70	77.30	16	69,615	0.02%
2020/08/26	13	79.06	16	79.77	79.60	-3	70,441	0.00%
2020/08/25	16	79.66	20	80.12	78.70	-4	71,019	-0.01%
2020/08/24	71	77.81	35	77.62	79.20	36	70,251	0.05%
2020/08/21	16	80.41	49	81.42	80.60	-33	69,177	-0.05%
2020/08/20	64	81.15	51	80.15	79.70	13	67,258	0.02%
2020/08/19	56	87.17	57	88.24	88.50	-1	65,728	0.00%
2020/08/18	20	84.72	22	85.07	84.10	-2	64,433	0.00%
2020/08/17	69	84.80	68	82.89	83.00	1	63,683	0.00%
2020/08/14	37	81.76	87	82.27	85.00	-50	62,732	-0.08%
2020/08/13	187	87.42	166	87.82	80.60	21	60,857	0.03%	大買/大賣/
2020/08/12	168	86.98	135	87.20	89.00	33	58,690	0.06%	大買/大賣/
2020/08/11	27	81.53	30	81.60	81.60	-3	56,951	-0.01%
2020/08/10	23	77.50	20	76.65	76.00	3	55,194	0.01%
2020/08/07	8	75.29	2	75.55	75.50	6	54,697	0.01%
2020/08/06	101	74.65	135	75.20	76.10	-34	54,167	-0.06%	大買/大賣/
2020/08/05	54	70.64	34	72.37	73.70	20	52,876	0.04%
2020/08/04	10	65.36	15	66.15	67.00	-5	51,476	-0.01%
2020/08/03	1	64.70	1	63.40	63.40	0	51,017	0.00%
2020/07/31	15	63.98	15	64.20	64.30	0	51,372	0.00%
2020/07/30	11	61.30	33	61.95	62.90	-22	50,629	-0.04%
2020/07/29	12	58.19	10	59.63	59.00	2	49,351	0.00%
2020/07/28	43	58.56	72	58.18	59.40	-29	48,793	-0.06%
2020/07/27	21	56.79	4	56.55	56.50	17	48,176	0.04%
2020/07/24	62	55.88	132	55.47	54.70	-70	49,017	-0.14%	大賣/
2020/07/23	34.6	57.25	3	56.60	56.30	31.6	49,234	0.06%
2020/07/22	56	56.49	34	56.65	56.50	22	49,184	0.04%
2020/07/21	30	55.76	17.4	56.46	56.60	12.6	48,638	0.03%
2020/07/20	6.1	52.21	7	51.80	53.40	-1	47,666	0.00%
2020/07/17	13	52.18	10	51.50	50.80	3	47,414	0.01%
2020/07/16	11	52.20	1	52.70	52.40	10	47,493	0.02%
2020/07/15	5	52.96	11	52.95	51.80	-6	47,550	-0.01%
2020/07/14	0	0.00	19	52.22	52.20	-19	47,732	-0.04%
2020/07/13	2	54.90	8	54.66	53.90	-6	47,803	-0.01%
2020/07/10	15	55.69	6	55.38	54.40	9	48,323	0.02%
2020/07/09	22	56.54	22	56.87	56.50	0	48,738	0.00%
2020/07/08	2	56.55	1	56.20	56.30	1	49,117	0.00%
2020/07/07	35	57.04	64	55.57	55.90	-29	48,970	-0.06%
2020/07/06	25	56.97	24	57.36	57.30	1	48,832	0.00%
2020/07/03	59	52.62	4.1	52.09	53.50	55	48,232	0.11%
2020/07/02	4.7	50.26	2	50.35	50.80	2.7	47,947	0.01%
2020/07/01	3	50.03	0	0.00	49.45	3	47,983	0.01%
2020/06/30	10	50.23	106	50.06	50.10	-96	47,110	-0.20%	大賣/
2020/06/29	1	46.65	32	46.68	46.30	-31	46,253	-0.07%
2020/06/24	52	47.73	5	47.20	47.00	47	46,104	0.10%
2020/06/23	17	46.60	15	46.21	46.10	2	45,327	0.00%
2020/06/22	1.1	45.90	11	46.00	45.85	-10	45,315	-0.02%
2020/06/19	28	45.60	33	46.08	45.95	-5	45,664	-0.01%
2020/06/18	10	45.40	32	45.73	45.75	-22	45,725	-0.05%
2020/06/17	63	45.39	2	45.55	45.00	61	45,501	0.13%
2020/06/16	38	45.18	3	45.20	45.00	35	45,354	0.08%
2020/06/15	15	44.38	19	44.84	44.00	-4	45,893	-0.01%
2020/06/12	11	44.85	9	44.63	44.80	2	45,967	0.00%
2020/06/11	21	45.70	20	46.03	44.65	1	45,829	0.00%
2020/06/10	49	44.90	50	45.29	45.20	-1	44,609	0.00%
2020/06/09	2	43.63	11	43.46	43.30	-9	43,921	-0.02%
2020/06/08	12	44.38	1	44.10	43.85	11	44,642	0.02%
2020/06/05	3	44.88	5	44.88	44.80	-2	44,671	0.00%
2020/06/04	15	44.52	10	44.48	44.80	5	44,895	0.01%
2020/06/03	4	43.49	1	43.80	43.80	3	44,819	0.01%
2020/06/02	29	45.29	10	44.36	43.40	19	44,441	0.04%
2020/06/01	24	41.84	36	42.26	44.10	-12	43,713	-0.03%
2020/05/29	4	40.50	2	40.23	40.10	2	42,868	0.00%
2020/05/28	6	40.83	15	41.03	40.40	-9	43,321	-0.02%
2020/05/27	1	40.00	1	40.60	39.90	0	43,190	0.00%
2020/05/25	12	38.61	14	38.83	39.40	-2	43,314	0.00%
2020/05/22	3	40.07	2	40.15	39.15	1	43,210	0.00%
2020/05/21	1	40.40	7	40.46	40.75	-6	42,963	-0.01%
2020/05/20	39	39.79	92	39.96	39.60	-53	42,730	-0.12%
2020/05/19	173	39.00	113	39.23	39.10	60	42,249	0.14%	大買/大賣/
2020/05/18	25	39.76	1	39.80	39.55	24	40,794	0.06%
2020/05/15	2	43.05	6	43.87	43.90	-4	39,772	-0.01%
2020/05/14	2	43.78	3	43.38	42.80	-1	39,458	0.00%
2020/05/13	4	44.95	3	44.82	44.70	1	39,414	0.00%
2020/05/12	3	45.07	3	44.98	45.00	0	39,518	0.00%
2020/05/11	4	45.71	9	45.35	44.95	-5	40,066	-0.01%
2020/05/08	177	44.70	22	44.97	44.70	155	39,944	0.39%	大買/鉅額交易
2020/05/07	13	43.60	13	44.23	44.30	0	39,895	0.00%
2020/05/06	0	0.00	1	42.60	43.05	-1	39,295	0.00%
2020/05/05	2	43.75	17	43.20	42.50	-15	39,282	-0.04%
2020/05/04	19	41.50	31	42.20	43.00	-12	39,354	-0.03%
2020/04/30	53	42.82	46	42.86	42.85	7	39,758	0.02%
2020/04/29	62	41.26	230	41.35	42.00	-168	39,510	-0.43%	大賣/鉅額交易
2020/04/28	150	39.07	29	39.21	39.45	121	38,831	0.31%	大買/鉅額交易
2020/04/27	12	38.35	14	38.15	38.30	-2	38,629	-0.01%
2020/04/24	19	37.61	20	37.55	37.45	-1	38,706	0.00%
2020/04/23	5	37.84	5	38.00	37.60	0	38,911	0.00%
2020/04/22	13	36.04	13	36.33	37.45	0	39,313	0.00%
2020/04/21	10	37.56	7	37.85	36.65	3	39,455	0.01%
2020/04/20	7	37.97	7	38.24	38.10	0	40,149	0.00%
2020/04/17	7	39.33	7	38.79	38.10	0	40,384	0.00%
2020/04/16	22	37.59	40	37.98	38.10	-18	40,082	-0.04%
2020/04/15	19	38.80	31	38.97	37.40	-12	39,668	-0.03%
2020/04/14	24	37.54	83	37.68	38.15	-59	38,970	-0.15%
2020/04/13	45	36.28	15	36.08	35.55	30	38,277	0.08%
2020/04/10	16	34.56	18	34.68	35.00	-2	37,686	-0.01%
2020/04/09	31	35.00	85	34.82	34.70	-54	37,724	-0.14%
2020/04/08	46	33.52	26	33.78	34.00	20	37,357	0.05%
2020/04/07	62	32.63	29	33.07	33.15	33	36,620	0.09%
2020/04/06	20	31.98	20	31.71	31.35	0	35,705	0.00%
2020/04/01	35	31.80	36	31.93	31.70	-1	35,234	0.00%
2020/03/31	13	31.73	12	31.93	32.00	1	35,038	0.00%
2020/03/30	10	29.73	10	29.90	30.90	0	34,207	0.00%
2020/03/27	15	31.25	25	31.58	30.25	-10	34,448	-0.03%
2020/03/26	27	31.07	17	31.06	31.00	10	34,488	0.03%
2020/03/25	17	30.59	20	30.60	31.10	-3	34,099	-0.01%
2020/03/24	31	28.81	36	28.92	28.60	-5	33,725	-0.01%
2020/03/23	41	26.75	44	26.89	27.05	-3	33,364	-0.01%
2020/03/20	11	26.73	14	26.71	27.05	-3	33,143	-0.01%
2020/03/19	16	25.92	350	25.45	24.60	-334	33,038	-1.01%	大賣/鉅額交易
2020/03/18	30	27.64	52	27.24	26.20	-22	32,226	-0.07%
2020/03/17	11	27.30	36	26.92	26.50	-25	31,953	-0.08%
2020/03/16	11	30.75	25	29.44	28.40	-14	31,401	-0.04%
2020/03/13	76	30.67	77	30.39	31.45	-1	31,149	0.00%
2020/03/12	38	35.41	5	33.98	33.70	33	30,591	0.11%
2020/03/11	79	38.97	191	38.32	37.40	-112	29,728	-0.38%	大賣/鉅額交易
2020/03/10	28	38.78	12	38.74	38.95	16	29,350	0.05%
2020/03/09	63	40.90	53	41.15	39.50	10	28,782	0.03%
2020/03/06	51	41.66	51	41.80	41.60	0	28,629	0.00%
2020/03/05	174	42.38	88	42.91	41.90	86	29,206	0.29%	大買/
2020/03/04	58	41.60	91	41.81	41.40	-33	28,573	-0.12%
2020/03/03	78	41.53	94	41.49	41.45	-16	28,765	-0.06%
2020/03/02	23	39.19	5	39.15	39.25	18	28,375	0.06%
2020/02/27	53	40.16	17	41.12	40.00	36	28,339	0.13%
2020/02/26	34	41.88	33	42.13	41.25	1	28,229	0.00%
2020/02/25	15	41.88	15	42.10	41.75	0	28,242	0.00%
2020/02/24	1	42.15	23	42.31	42.45	-22	28,228	-0.08%
2020/02/21	110	42.02	30	42.02	41.70	80	28,350	0.28%	大買/
2020/02/20	19	42.52	67	42.27	42.00	-48	28,511	-0.17%
2020/02/19	20	41.61	2	41.95	41.75	18	28,704	0.06%
2020/02/18	5	41.10	6	41.33	41.10	-1	29,215	0.00%
2020/02/17	11	41.25	8	41.53	41.35	3	29,396	0.01%
2020/02/14	9	41.91	7	41.96	41.50	2	29,899	0.01%
2020/02/13	13	42.63	13	42.94	42.05	0	30,681	0.00%
2020/02/12	43	42.59	32	42.30	42.85	11	31,059	0.04%
2020/02/11	0	0.00	3	40.58	40.30	-3	30,346	-0.01%
2020/02/10	13	37.88	51	38.99	39.85	-38	30,380	-0.13%
2020/02/07	40	39.42	30	39.35	38.90	10	30,561	0.03%
2020/02/06	93	40.07	0	0.00	40.20	93	30,529	0.30%
2020/02/05	1	39.20	0	0.00	39.15	1	30,330	0.00%
2020/02/04	3	37.97	58	38.85	40.25	-55	29,924	-0.18%
2020/02/03	48	36.89	87	35.49	36.75	-39	29,326	-0.13%
2020/01/31	40	38.73	10	37.80	38.65	30	29,221	0.10%
2020/01/30	5	40.55	3	40.60	40.35	2	28,739	0.01%
2020/01/20	42	43.92	31	44.10	44.80	11	28,516	0.04%
2020/01/17	5	43.64	0	0.00	43.25	5	28,408	0.02%
2020/01/16	4	43.93	0	0.00	43.60	4	28,750	0.01%
2020/01/15	16	44.68	5.1	45.33	44.75	10.9	28,458	0.04%
2020/01/14	28	45.02	21	45.69	45.40	7	29,106	0.02%
2020/01/13	0.1	43.80	11	43.49	43.90	-10.9	28,019	-0.04%
2020/01/10	3	41.70	11	42.12	42.40	-8	27,883	-0.03%
2020/01/09	1	41.05	0	0.00	41.05	1	28,095	0.00%
2020/01/08	3	40.55	1	40.70	40.45	2	28,732	0.01%
2020/01/07	7	41.47	2	41.50	41.30	5	29,020	0.02%
2020/01/06	7	41.32	0	0.00	41.35	7	29,488	0.02%
2020/01/03	3	43.07	0	0.00	42.50	3	29,657	0.01%
2020/01/02	6	43.34	10	43.30	43.60	-4	29,556	-0.01%
2019/12/31	4	41.85	74	41.86	42.00	-70	29,407	-0.24%
2019/12/30	1	41.55	1	41.80	41.80	0	29,720	0.00%
2019/12/27	0	0.00	5	41.65	41.65	-5	29,875	-0.02%
2019/12/26	1	41.05	2	41.05	41.10	-1	30,009	0.00%
2019/12/25	3	41.52	1	41.70	41.50	2	30,110	0.01%
2019/12/24	9	41.83	3	41.93	42.25	6	30,221	0.02%
2019/12/23	15	42.28	5	42.31	41.50	10	29,838	0.03%
2019/12/19	10	43.94	1	44.00	43.90	9	29,698	0.03%
2019/12/18	2	45.13	1	44.85	44.80	1	29,918	0.00%
2019/12/17	6	45.88	15	45.90	45.75	-9	30,235	-0.03%
2019/12/16	6	44.98	4	45.06	45.40	2	30,282	0.01%
2019/12/13	27	44.21	30	44.11	44.30	-3	30,577	-0.01%
2019/12/12	7	44.55	4	44.86	44.75	3	30,970	0.01%
2019/12/11	8	43.83	7	44.05	43.90	1	31,881	0.00%
2019/12/10	11	43.56	105	43.51	44.00	-94	32,413	-0.29%	大賣/
2019/12/09	12	44.44	0	0.00	44.35	12	32,396	0.04%
2019/12/06	3	45.00	23	44.98	44.75	-20	33,039	-0.06%
2019/12/05	4	44.80	20	44.75	44.60	-16	33,533	-0.05%
2019/12/04	22	44.43	0	0.00	44.20	22	34,215	0.06%
2019/12/03	33	44.20	0	0.00	44.80	33	36,255	0.09%
2019/12/02	35	44.33	1	44.25	44.15	34	36,548	0.09%
2019/11/29	6	46.38	0	0.00	46.15	6	37,032	0.02%
2019/11/28	13	47.53	7	48.07	47.00	6	36,977	0.02%
2019/11/27	0	0.00	1	47.30	47.00	-1	36,689	0.00%
2019/11/26	6	46.58	0	0.00	46.35	6	36,692	0.02%
2019/11/25	3	46.47	0	0.00	46.35	3	36,504	0.01%
2019/11/22	7	47.55	13	47.41	47.00	-6	36,500	-0.02%
2019/11/21	1	47.90	20	48.10	48.00	-19	36,640	-0.05%
2019/11/20	2	48.18	1	47.90	48.80	1	37,003	0.00%
2019/11/19	11	48.73	0	0.00	48.55	11	37,762	0.03%
2019/11/18	0	0.00	11	49.52	49.65	-11	37,745	-0.03%
2019/11/15	21	49.25	11	49.08	48.50	10	37,910	0.03%
2019/11/14	5	48.46	3	48.65	48.10	2	37,402	0.01%
2019/11/13	6	48.42	4	48.60	48.30	2	37,744	0.01%
2019/11/12	25	47.94	48	48.40	50.00	-23	38,117	-0.06%
2019/11/11	28	47.68	36	47.88	47.10	-8	38,339	-0.02%
2019/11/08	0	0.00	1	46.20	46.00	-1	37,832	0.00%
2019/11/07	2	45.25	1	45.85	45.90	1	38,154	0.00%
2019/11/06	15	45.85	44	46.48	45.20	-29	38,583	-0.08%
2019/11/05	6	47.88	3	48.05	47.50	3	38,615	0.01%
2019/11/04	38	47.79	3	47.95	47.40	35	39,116	0.09%
2019/11/01	3	47.25	0	0.00	47.20	3	39,316	0.01%
2019/10/31	3	47.62	0	0.00	47.15	3	40,213	0.01%
2019/10/30	10	47.95	9	48.19	48.25	1	40,268	0.00%
2019/10/29	2	47.53	1	46.90	46.90	1	40,202	0.00%
2019/10/28	9	48.12	3	47.70	47.50	6	40,359	0.01%
2019/10/24	53	48.38	24	49.14	48.15	29	40,493	0.07%
2019/10/23	101	48.26	1	48.05	48.25	100	40,302	0.25%	大買/
2019/10/22	44	48.13	23	47.86	48.25	21	40,503	0.05%
2019/10/21	4	45.90	1	45.95	45.85	3	40,114	0.01%
2019/10/18	2	46.33	0	0.00	46.20	2	40,718	0.00%
2019/10/17	2	47.40	1	47.35	47.00	1	42,029	0.00%
2019/10/16	37	47.21	65	47.73	47.80	-28	43,605	-0.06%
2019/10/15	33	46.74	14	46.07	46.55	19	43,671	0.04%
2019/10/14	11	45.22	25	45.95	46.35	-14	43,508	-0.03%
2019/10/09	10	43.65	1	43.45	43.10	9	43,186	0.02%
2019/10/08	0	0.00	1	45.75	45.60	-1	43,288	0.00%
2019/10/07	1	46.45	3	46.33	46.40	-2	43,819	0.00%
2019/10/04	2	46.00	0	0.00	45.30	2	44,048	0.00%
2019/10/03	0	0.00	2	45.00	45.15	-2	44,257	0.00%
2019/10/02	1	44.15	1	44.55	44.80	0	44,342	0.00%
2019/10/01	20	44.28	20	44.40	44.20	0	44,433	0.00%
2019/09/27	30	45.09	25	44.84	43.65	5	44,569	0.01%
2019/09/26	2	45.75	0	0.00	45.20	2	44,804	0.00%
2019/09/25	5	45.81	2	45.98	45.50	3	45,212	0.01%
2019/09/24	5	47.53	5	47.96	46.65	0	45,998	0.00%
2019/09/23	2	47.65	21	47.47	47.65	-19	46,264	-0.04%
2019/09/20	9	46.04	8	45.86	46.50	1	46,602	0.00%
2019/09/19	23	46.67	3	46.58	46.50	20	46,573	0.04%
2019/09/18	16	46.33	17	46.38	46.30	-1	46,481	0.00%
2019/09/17	9	46.62	11	46.63	46.10	-2	46,224	0.00%
2019/09/16	7	44.97	3	46.10	46.80	4	46,336	0.01%
2019/09/12	15	44.29	19	44.30	44.95	-4	46,632	-0.01%
2019/09/11	8	43.38	10	43.67	43.25	-2	47,238	0.00%
2019/09/10	9	43.78	6	43.38	43.05	3	47,453	0.01%
2019/09/09	3	44.18	3	44.55	44.80	0	47,335	0.00%
2019/09/06	30	44.71	2	43.80	43.85	28	47,198	0.06%
2019/09/05	114	43.85	160	44.33	44.65	-46	46,991	-0.10%	大買/大賣/
2019/09/04	3	40.90	18	40.54	41.25	-15	45,506	-0.03%
2019/09/03	17	41.12	21	40.85	39.80	-4	46,523	-0.01%
2019/09/02	7	39.88	7	39.94	40.00	0	46,195	0.00%
2019/08/28	0	0.00	1	39.10	38.85	-1	46,957	0.00%
2019/08/27	7	38.96	0	0.00	38.55	7	47,307	0.01%
2019/08/26	3	38.95	0	0.00	38.80	3	47,564	0.01%
2019/08/23	17	40.58	17	40.63	40.65	0	47,781	0.00%
2019/08/22	96	40.76	91.7	40.95	41.10	4.3	47,682	0.01%
2019/08/21	13	40.14	13	39.88	39.55	0	46,899	0.00%
2019/08/20	19	40.25	51	40.16	39.90	-32	47,010	-0.07%
2019/08/19	10	39.88	1	39.40	39.70	9	47,277	0.02%
2019/08/16	1	39.80	1	40.50	39.25	0	48,111	0.00%
2019/08/15	2	39.75	8	39.68	39.85	-6	48,224	-0.01%
2019/08/14	45	39.24	49	39.23	39.00	-4	47,799	-0.01%
2019/08/12	4	38.01	1	38.05	38.05	3	48,458	0.01%
2019/08/08	7	37.31	6	37.50	38.15	1	49,224	0.00%
2019/08/07	19	36.93	16	37.25	36.35	3	49,545	0.01%
2019/08/06	26	34.96	75	35.13	35.75	-49	49,334	-0.10%
2019/08/05	6	36.70	3	36.25	35.90	3	49,294	0.01%
2019/08/02	23	35.72	22	35.71	36.65	1	49,868	0.00%
2019/08/01	10	37.65	3	37.50	37.25	7	49,421	0.01%
2019/07/31	11	38.22	3	38.00	38.00	8	49,781	0.02%
2019/07/30	14	38.87	0	0.00	38.70	14	49,785	0.03%
2019/07/29	13	40.87	12	41.08	40.20	1	50,021	0.00%
2019/07/26	3	40.92	11	41.07	41.15	-8	50,057	-0.02%
2019/07/25	5	40.90	11	40.84	40.60	-6	50,000	-0.01%
2019/07/24	7	40.34	7	40.82	39.50	0	50,101	0.00%
2019/07/23	44	40.76	4	40.55	40.20	40	50,660	0.08%
2019/07/22	8	41.20	3	40.97	41.75	5	50,543	0.01%
2019/07/19	23	41.11	30	40.95	40.60	-7	50,467	-0.01%
2019/07/18	17	38.17	75	39.17	39.50	-58	49,616	-0.12%
2019/07/17	10	37.19	3	38.07	37.15	7	48,002	0.01%
2019/07/16	1	36.85	9	37.60	36.85	-8	47,536	-0.02%
2019/07/15	32	37.24	40	37.07	37.20	-8	48,060	-0.02%
2019/07/12	30	37.22	19	37.65	36.70	11	48,068	0.02%
2019/07/11	28	36.84	18	37.07	37.50	10	47,836	0.02%
2019/07/10	57	35.91	5	35.87	35.80	52	47,672	0.11%
2019/07/09	19	35.77	2	35.50	35.30	17	47,496	0.04%
2019/07/08	12	37.05	11	37.22	37.15	1	47,678	0.00%
2019/07/05	0	0.00	3	37.65	37.45	-3	48,388	-0.01%
2019/07/03	7	37.55	8	37.13	37.20	-1	50,337	0.00%
2019/07/02	10	38.62	10	38.90	38.50	0	51,725	0.00%
2019/07/01	1	38.35	15	38.10	38.75	-14	52,740	-0.03%
2019/06/28	18	35.55	22	35.71	35.25	-4	52,305	-0.01%
2019/06/27	97	35.39	90	35.58	35.50	7	53,133	0.01%
2019/06/26	24	34.31	25	34.48	34.50	-1	53,161	0.00%
2019/06/25	6	34.28	4	34.13	34.00	2	53,193	0.00%
2019/06/24	1	33.90	0	0.00	34.60	1	53,604	0.00%
2019/06/21	2	35.28	1	35.30	34.55	1	54,627	0.00%
2019/06/20	40	35.36	36	35.41	35.40	4	54,301	0.01%
2019/06/19	6	34.41	14	34.06	34.75	-8	53,334	-0.01%
2019/06/18	12	31.66	5	31.60	31.60	7	52,857	0.01%
2019/06/17	0	0.00	3	32.50	32.00	-3	53,956	-0.01%
2019/06/14	63	32.77	58	32.37	31.80	5	54,160	0.01%
2019/06/13	3	33.15	3	32.60	32.60	0	54,797	0.00%
2019/06/12	36	33.02	46	33.12	32.95	-10	54,846	-0.02%
2019/06/11	63	33.14	81	33.07	33.50	-18	54,597	-0.03%
2019/06/10	0	0.00	7	29.95	31.00	-7	53,189	-0.01%
2019/06/06	7	28.52	7	28.46	28.65	0	52,550	0.00%
2019/06/05	8	29.54	9	29.83	28.70	-1	52,461	0.00%
2019/06/04	2	29.00	1	29.60	29.45	1	52,060	0.00%
2019/06/03	7	28.88	2	28.70	28.70	5	52,433	0.01%
2019/05/31	3	28.70	6	29.62	29.95	-3	52,430	-0.01%
2019/05/30	4	29.19	21	28.97	28.60	-17	52,743	-0.03%
2019/05/28	16	28.53	0	0.00	28.00	16	52,718	0.03%
2019/05/27	14	28.24	12	28.34	28.15	2	52,957	0.00%
2019/05/24	64	28.64	64	28.17	28.00	0	52,971	0.00%
2019/05/23	8	28.58	1	29.00	28.30	7	52,209	0.01%
2019/05/22	3	30.88	3	31.52	30.45	0	51,339	0.00%
2019/05/21	11	30.61	16	30.97	31.15	-5	50,851	-0.01%
2019/05/20	30	31.29	22	30.68	30.45	8	50,485	0.02%
2019/05/17	27	33.25	16	34.25	31.60	11	49,911	0.02%
2019/05/16	45	35.56	43	35.32	34.70	2	48,884	0.00%
2019/05/15	55	36.25	74	36.47	37.50	-19	48,004	-0.04%
2019/05/14	1	35.90	0	0.00	35.00	1	47,407	0.00%
2019/05/13	12	35.65	4	35.48	35.80	8	47,291	0.02%
2019/05/10	8	35.36	53	35.15	34.40	-45	47,036	-0.10%
2019/05/09	4	33.88	0	0.00	33.80	4	46,479	0.01%
2019/05/08	2	35.00	13	35.37	35.60	-11	46,563	-0.02%
2019/05/07	0	0.00	13	34.66	34.55	-13	46,466	-0.03%
2019/05/06	11	32.51	1	32.90	33.05	10	46,278	0.02%
2019/05/03	2	34.88	0	0.00	34.80	2	46,117	0.00%
2019/05/02	4	34.24	4	34.30	34.40	0	46,079	0.00%
2019/04/30	24	33.99	81	34.15	34.45	-57	46,322	-0.12%
2019/04/29	2	32.50	1	33.80	32.50	1	45,976	0.00%
2019/04/26	5	36.56	0	0.00	36.05	5	45,347	0.01%
2019/04/25	16	37.33	15	37.49	37.95	1	44,961	0.00%
2019/04/24	0	0.00	5	37.78	37.95	-5	44,559	-0.01%
2019/04/23	5	36.46	8	36.80	36.25	-3	44,060	-0.01%
2019/04/22	3	37.57	19	38.52	37.60	-16	44,178	-0.04%
2019/04/19	57	37.99	16	37.78	37.60	41	44,972	0.09%
2019/04/18	5	37.40	26	37.22	37.00	-21	44,786	-0.05%
2019/04/17	1	37.65	1	37.85	37.55	0	46,337	0.00%
2019/04/16	18	38.43	19	37.91	37.25	-1	46,299	0.00%
2019/04/15	3	37.03	9	37.27	37.10	-6	46,543	-0.01%
2019/04/12	44	37.29	42	36.58	36.70	2	47,031	0.00%
2019/04/11	4	36.46	6	37.08	36.25	-2	47,585	0.00%
2019/04/10	28	36.65	20	36.73	36.00	8	47,233	0.02%
2019/04/09	28	36.70	2	37.08	36.35	26	46,493	0.06%
2019/04/08	24	37.50	35	38.39	39.25	-11	46,201	-0.02%
2019/04/03	12	33.75	29	34.87	36.05	-17	44,730	-0.04%
2019/04/02	0	0.00	10	32.30	32.95	-10	43,720	-0.02%
2019/04/01	13	30.53	22	31.24	32.30	-9	43,301	-0.02%
2019/03/29	31	29.56	31	29.65	29.60	0	41,989	0.00%
2019/03/28	0	0.00	1	29.90	29.90	-1	41,685	0.00%
2019/03/27	0	0.00	4	29.54	29.65	-4	42,032	-0.01%
2019/03/26	24	29.16	33	29.28	28.80	-9	42,145	-0.02%
2019/03/25	52	29.72	51	30.00	30.30	1	41,759	0.00%
2019/03/22	1	29.50	200	29.75	29.85	-199	42,580	-0.47%	大賣/鉅額交易
2019/03/21	222	30.05	36	30.25	30.15	186	43,142	0.43%	大買/鉅額交易
2019/03/20	146	28.62	162	28.94	29.20	-16	43,479	-0.04%	大買/大賣/
2019/03/19	68	28.35	44	28.43	27.80	24	43,091	0.06%
2019/03/18	55	27.01	111	27.31	28.45	-56	43,621	-0.13%	大賣/
2019/03/15	30	26.10	38	25.96	25.90	-8	44,889	-0.02%
2019/03/14	69	25.58	15	25.47	25.45	54	45,411	0.12%
2019/03/13	33	25.04	24	24.92	24.90	9	45,916	0.02%
2019/03/12	21	24.78	2	24.98	24.80	19	46,127	0.04%
2019/03/11	3	24.62	1	24.40	24.40	2	46,637	0.00%
2019/03/08	14	24.84	24	24.87	24.90	-10	47,477	-0.02%
2019/03/07	67	25.27	62	25.29	25.25	5	48,383	0.01%
2019/03/06	51	24.67	48	24.74	24.65	3	48,546	0.01%
2019/03/05	62	25.14	27	24.78	24.60	35	48,447	0.07%
2019/03/04	86	25.14	132	25.09	26.25	-46	48,144	-0.10%	大賣/
2019/02/27	25	24.56	6	24.34	24.10	19	47,438	0.04%
2019/02/26	107	24.72	66	24.83	24.25	41	47,534	0.09%	大買/
2019/02/25	22	23.68	66	23.97	24.55	-44	47,565	-0.09%
2019/02/22	0	0.00	11	23.20	23.15	-11	47,565	-0.02%
2019/02/20	22	23.68	0	0.00	23.45	22	48,306	0.05%
2019/02/19	49	23.90	71	23.92	23.90	-22	49,978	-0.04%
2019/02/18	58	24.38	29	24.88	23.70	29	51,142	0.06%
2019/02/15	89	24.00	70	24.10	24.20	19	51,091	0.04%
2019/02/14	3	24.20	3	24.35	24.20	0	51,262	0.00%
2019/02/13	22	23.83	40	24.00	24.10	-18	51,254	-0.04%
2019/02/12	14	23.87	7	23.81	23.50	7	50,880	0.01%
2019/02/11	27	23.08	26	23.34	23.25	1	50,453	0.00%
2019/01/30	0	0.00	8	22.86	22.50	-8	50,157	-0.02%
2019/01/29	28	22.68	30	22.81	22.85	-2	49,844	0.00%
2019/01/28	28	22.56	37	22.48	22.35	-9	49,256	-0.02%
2019/01/25	3	21.75	0	0.00	21.70	3	48,865	0.01%
2019/01/24	22	21.68	22	21.68	21.60	0	48,687	0.00%
2019/01/23	11	21.25	11	21.40	21.15	0	48,309	0.00%
2019/01/22	3	21.23	0	0.00	21.35	3	48,270	0.01%
2019/01/21	0	0.00	2	22.35	22.10	-2	48,107	0.00%
2019/01/18	0	0.00	1	21.90	22.15	-1	47,932	0.00%
2019/01/16	1	21.55	2	21.53	21.55	-1	47,486	0.00%
2019/01/15	2	21.33	12	21.31	21.10	-10	47,224	-0.02%
2019/01/14	50	20.82	42	20.90	21.05	8	47,003	0.02%
2019/01/11	3	21.53	2	21.25	21.20	1	46,587	0.00%
2019/01/10	24	22.23	38	22.20	22.10	-14	45,563	-0.03%
2019/01/09	22	22.38	41	23.79	22.05	-19	45,111	-0.04%
2019/01/08	26	24.40	59	24.46	24.45	-33	43,553	-0.08%
2019/01/07	175	24.73	111	24.90	24.10	64	43,384	0.15%	大買/大賣/
2019/01/04	161	24.02	133	24.09	23.90	28	42,886	0.07%	大買/大賣/
2019/01/03	100	23.78	157	23.86	24.20	-57	42,612	-0.13%	大賣/
2019/01/02	12	22.82	34	22.94	23.10	-22	42,096	-0.05%
2018/12/28	121	22.86	65	22.58	22.30	56	41,712	0.13%	大買/
2018/12/27	103	22.73	94	22.80	23.20	9	41,775	0.02%	大買/
2018/12/26	1	21.15	3	21.58	21.20	-2	40,818	0.00%
2018/12/25	31	22.49	35	22.49	22.05	-4	40,503	-0.01%
2018/12/24	23	23.04	42	23.10	23.45	-19	40,305	-0.05%
2018/12/22	33	22.86	23	22.60	22.60	10	40,166	0.02%
2018/12/21	161	22.84	22	22.83	22.90	139	40,995	0.34%	大買/鉅額交易
2018/12/20	1	22.90	2	22.40	22.95	-1	40,686	0.00%
2018/12/19	17	23.12	12	23.48	22.25	5	40,167	0.01%
2018/12/18	23	22.76	25	22.60	23.10	-2	40,020	0.00%
2018/12/17	23	22.63	22	22.70	22.45	1	39,933	0.00%
2018/12/14	2	23.03	2	22.58	22.60	0	39,015	0.00%
2018/12/13	25	23.28	26	23.26	22.95	-1	38,567	0.00%
2018/12/12	74	24.46	22	24.08	24.20	52	38,480	0.14%
2018/12/11	0	0.00	31	24.66	24.65	-31	39,611	-0.08%
2018/12/10	127	23.75	137	23.93	24.45	-10	39,067	-0.03%	大買/大賣/
2018/12/07	67	22.60	105	22.55	23.35	-38	37,090	-0.10%	大賣/
2018/12/06	148	21.86	118	22.00	21.25	30	36,201	0.08%	大買/大賣/
2018/12/05	23	21.93	26	22.13	22.90	-3	35,368	-0.01%
2018/12/04	66	22.58	68	22.68	22.55	-2	35,143	-0.01%
2018/12/03	5	22.45	6	22.65	22.75	-1	34,558	0.00%
2018/11/30	121	20.55	172	20.77	21.15	-51	33,688	-0.15%	大買/大賣/
2018/11/29	169	20.25	165	20.34	20.00	4	32,619	0.01%	大買/大賣/
2018/11/28	113	19.85	67	19.92	19.95	46	32,253	0.14%	大買/
2018/11/27	48	19.57	88	19.50	20.00	-40	32,012	-0.12%
2018/11/26	22	18.83	11	19.15	18.75	11	31,484	0.03%
2018/11/23	13	18.70	26	18.85	18.70	-13	31,339	-0.04%
2018/11/22	61	19.06	25	19.13	18.65	36	31,097	0.12%
2018/11/21	0	0.00	101	20.00	20.05	-101	30,694	-0.33%	大賣/鉅額交易
2018/11/20	79	19.71	78	19.81	19.95	1	30,241	0.00%
2018/11/19	0	0.00	1	19.95	19.80	-1	30,093	0.00%
2018/11/16	3	19.22	26	19.59	19.65	-23	30,298	-0.08%
2018/11/15	57	17.47	77	17.70	18.70	-20	28,350	-0.07%
2018/11/14	33	17.02	30	16.99	17.00	3	26,927	0.01%
2018/11/13	33	16.53	33	16.30	16.85	0	26,700	0.00%
2018/11/12	54	16.71	46	16.64	16.70	8	26,521	0.03%
2018/11/09	22	16.20	36	16.17	16.15	-14	26,558	-0.05%
2018/11/08	39	15.92	26	16.08	15.80	13	26,801	0.05%
2018/11/07	35	15.97	57	15.98	16.10	-22	27,035	-0.08%
2018/11/06	36	15.66	14	15.53	15.45	22	27,593	0.08%
2018/11/05	22	15.70	66	15.84	16.00	-44	27,724	-0.16%
2018/11/02	66	15.80	22	16.00	15.60	44	28,102	0.16%
2018/11/01	33	15.45	55	15.45	15.60	-22	27,894	-0.08%
2018/10/31	22	15.13	11	15.25	15.05	11	27,747	0.04%
2018/10/30	0	0.00	4	14.35	14.65	-4	27,564	-0.01%
2018/10/29	12	14.68	4	14.70	14.60	8	27,263	0.03%
2018/10/26	4	15.90	4	16.20	15.90	0	26,957	0.00%
2018/10/25	59	15.87	55	15.97	16.00	4	26,810	0.01%
2018/10/24	44	16.41	44	16.48	16.45	0	26,656	0.00%
2018/10/23	14	16.04	11	16.20	16.00	3	26,467	0.01%
2018/10/22	12	15.95	12	16.11	16.35	0	26,571	0.00%
2018/10/19	22	16.00	22	16.05	16.20	0	26,532	0.00%
2018/10/18	37	16.15	33	16.22	16.60	4	26,337	0.02%
2018/10/17	22	16.23	56	16.15	16.05	-34	26,163	-0.13%
2018/10/16	3	16.27	5	15.85	15.85	-2	25,958	-0.01%
2018/10/15	44	16.20	44	16.24	16.30	0	25,623	0.00%
2018/10/12	22	15.95	32	16.23	16.45	-10	25,490	-0.04%
2018/10/11	38	15.87	22	16.21	15.80	16	25,153	0.06%
2018/10/09	16	17.69	12	17.69	17.55	4	24,461	0.02%
2018/10/05	24	18.85	26	18.83	18.65	-2	23,400	-0.01%
2018/10/04	1	19.10	1	19.30	19.15	0	22,736	0.00%
2018/10/02	5	19.60	5	19.75	19.55	0	22,337	0.00%
2018/10/01	12	20.23	1	20.15	20.15	11	21,979	0.05%
2018/09/28	88	20.23	70	20.34	20.05	18	21,947	0.08%
2018/09/27	46	20.15	55	19.68	19.55	-9	21,033	-0.04%
2018/09/26	78	20.02	66	20.13	20.00	12	20,762	0.06%
2018/09/25	25	19.96	32	20.08	20.30	-7	20,528	-0.03%
2018/09/21	45	18.92	81	19.02	19.10	-36	19,851	-0.18%
2018/09/20	16	19.75	17	19.87	19.75	-1	18,981	-0.01%
2018/09/19	79	20.04	66	20.23	19.70	13	18,655	0.07%
2018/09/18	77	20.09	59	20.10	19.85	18	18,040	0.10%
2018/09/17	5	20.07	33	19.79	20.05	-28	17,160	-0.16%
2018/09/14	68	18.49	110	18.56	19.00	-42	14,851	-0.28%	大賣/
2018/09/13	76	18.16	43	18.19	18.15	33	14,092	0.23%
2018/09/12	2	18.03	0	0.00	18.15	2	13,716	0.01%
2018/09/11	5	17.33	6	17.68	17.70	-1	13,564	-0.01%
2018/09/10	2	17.10	14	16.99	16.90	-12	13,926	-0.09%
2018/09/07	2	17.85	3	17.65	17.60	-1	15,843	-0.01%
2018/09/05	5	18.26	1	18.35	18.20	4	16,433	0.02%
2018/08/30	0	0.00	2	17.90	17.80	-2	15,546	-0.01%
2018/08/29	2	17.95	2	18.10	17.85	0	15,551	0.00%
2018/08/28	4	18.25	4	18.23	18.00	0	15,641	0.00%
2018/08/27	0	0.00	2	17.90	17.95	-2	15,741	-0.01%
2018/08/24	11	17.66	2	17.90	18.00	9	15,638	0.06%
2018/08/23	1	17.85	127	17.92	18.20	-126	15,332	-0.82%	大賣/鉅額交易
2018/08/22	0	0.00	10	17.20	17.20	-10	14,617	-0.07%
2018/08/21	1	16.90	0	0.00	17.15	1	14,688	0.01%
2018/08/20	4	16.98	0	0.00	17.00	4	14,688	0.03%
2018/08/17	2	18.15	3	17.72	17.60	-1	14,521	-0.01%
2018/08/16	0	0.00	102	17.70	17.85	-102	14,172	-0.72%	大賣/鉅額交易
2018/08/15	1	17.50	5	17.48	17.25	-4	13,676	-0.03%
2018/08/14	150	17.26	150	17.37	17.40	0	13,305	0.00%	大買/大賣/
2018/08/13	100	17.00	13	16.82	17.10	87	13,070	0.67%
2018/08/10	41	16.76	31	16.65	16.65	10	12,408	0.08%
2018/08/09	30	16.60	31	16.95	17.00	-1	12,170	-0.01%
2018/08/06	3	16.15	2	16.15	16.15	1	12,129	0.01%
2018/08/03	2	16.00	10	16.05	16.10	-8	12,175	-0.07%
2018/08/02	10	16.00	0	0.00	15.95	10	12,278	0.08%
2018/07/27	0	0.00	7	16.63	16.70	-7	12,434	-0.06%
2018/07/25	1	16.50	0	0.00	16.55	1	12,586	0.01%
2018/07/24	0	0.00	1	16.50	16.50	-1	12,665	-0.01%
2018/07/23	2	16.30	0	0.00	16.40	2	12,732	0.02%
2018/07/20	0	0.00	10	16.50	16.40	-10	12,842	-0.08%
2018/07/19	2	16.45	10	16.45	16.45	-8	13,167	-0.06%
2018/07/18	20	16.33	10	16.30	16.35	10	13,360	0.07%
2018/07/13	0	0.00	1	16.15	16.20	-1	13,757	-0.01%
2018/07/11	1	15.75	1	15.85	15.90	0	13,831	0.00%
2018/07/09	2	15.70	0	0.00	15.50	2	13,935	0.01%
2018/07/06	1	15.40	0	0.00	15.40	1	14,054	0.01%
2018/07/04	2	16.10	2	15.90	15.85	0	13,881	0.00%
2018/07/03	14	16.25	0	0.00	15.80	14	13,830	0.10%
2018/06/29	0	0.00	10	16.30	16.30	-10	13,797	-0.07%
2018/06/28	0	0.00	5	16.16	16.10	-5	13,784	-0.04%
2018/06/27	2	16.30	0	0.00	16.20	2	13,772	0.01%
2018/06/26	0	0.00	1	16.40	16.40	-1	13,846	-0.01%
2018/06/25	0	0.00	11	17.00	16.90	-11	13,926	-0.08%
2018/06/22	0	0.00	5	16.90	16.90	-5	14,169	-0.04%
2018/06/21	6	17.23	1	17.15	17.10	5	14,225	0.04%
2018/06/20	11	17.23	0	0.00	17.20	11	14,345	0.08%
2018/06/19	61	17.68	1	17.80	17.40	60	14,405	0.42%
2018/06/15	36	18.45	16	18.97	17.70	20	14,212	0.14%
2018/06/13	12	17.19	2	17.55	17.15	10	12,135	0.08%
2018/06/12	0	0.00	10	17.30	17.05	-10	11,916	-0.08%
2018/06/11	6	17.19	0.1	17.10	17.10	6	12,169	0.05%
2018/06/08	50	17.20	1	17.20	17.15	49	12,277	0.40%
2018/06/07	10	17.15	0	0.00	17.10	10	12,593	0.08%
2018/06/05	66	17.32	10	17.25	17.25	56	12,917	0.43%
2018/06/04	3	17.33	2	17.45	17.60	1	13,377	0.01%
2018/06/01	0	0.00	1	16.85	16.80	-1	13,253	-0.01%
2018/05/31	2	16.80	0	0.00	16.80	2	13,361	0.01%
2018/05/30	3	16.80	0	0.00	16.80	3	13,572	0.02%
2018/05/28	1	17.35	0	0.00	17.40	1	14,087	0.01%
2018/05/22	50	17.50	0	0.00	17.50	50	15,826	0.32%
2018/05/17	2	17.55	11	17.55	17.50	-9	17,382	-0.05%
2018/05/15	0	0.00	42	17.40	17.35	-42	18,190	-0.23%
2018/05/14	5	17.45	0	0.00	17.15	5	19,184	0.03%
2018/05/11	1	17.45	1	17.45	17.15	0	19,930	0.00%
2018/05/10	0	0.00	4	17.45	17.35	-4	20,996	-0.02%
2018/05/09	40	17.30	0	0.00	17.15	40	21,965	0.18%
2018/05/08	4	17.30	0	0.00	17.20	4	24,181	0.02%
2018/05/07	3	17.05	3	17.08	16.85	0	25,602	0.00%
2018/05/03	6	17.23	0	0.00	17.25	6	28,152	0.02%
2018/04/26	2	17.00	4	17.05	16.60	-2	30,253	-0.01%
2018/04/25	9	16.33	0	0.00	16.80	9	30,650	0.03%
2018/04/20	10	18.20	10	18.35	18.25	0	31,439	0.00%
2018/04/19	1	18.10	1	18.20	18.20	0	31,528	0.00%
2018/04/18	0	0.00	2	18.10	18.05	-2	31,638	-0.01%
2018/04/17	0	0.00	2	18.45	18.05	-2	31,653	-0.01%
2018/04/13	10	18.90	4	19.03	18.75	6	32,570	0.02%
2018/04/12	5	18.66	1	18.50	18.65	4	32,799	0.01%
2018/04/09	2	18.25	0	0.00	18.15	2	32,971	0.01%
2018/04/03	10	18.60	0	0.00	18.55	10	33,070	0.03%
2018/03/31	3	18.92	0	0.00	18.85	3	33,427	0.01%
2018/03/28	5	19.40	0	0.00	19.20	5	33,833	0.01%
2018/03/27	0	0.00	2	19.20	19.65	-2	33,767	-0.01%
2018/03/22	1	19.40	0	0.00	19.20	1	34,072	0.00%
2018/03/21	2	19.95	0	0.00	19.95	2	34,411	0.01%
2018/03/20	0	0.00	3	20.00	20.05	-3	34,540	-0.01%
2018/03/19	1	19.80	0	0.00	19.80	1	34,878	0.00%
2018/03/16	0	0.00	10	20.10	19.75	-10	35,823	-0.03%
2018/03/14	10	19.90	2	20.03	19.85	8	36,260	0.02%
2018/03/13	1	20.35	22	20.19	20.15	-21	36,428	-0.06%
2018/03/12	1	20.00	2	19.70	19.85	-1	36,767	0.00%
2018/03/08	0	0.00	11	19.79	19.80	-11	36,560	-0.03%
2018/03/07	9	19.08	148	18.80	19.10	-139	35,992	-0.39%	大賣/鉅額交易
2018/03/06	5	19.10	0	0.00	19.25	5	35,838	0.01%
2018/03/05	10	19.47	0	0.00	18.80	10	35,853	0.03%
2018/03/02	6	19.68	5	19.65	19.55	1	35,579	0.00%
2018/03/01	6	20.30	0	0.00	20.15	6	35,353	0.02%
2018/02/27	0	0.00	1	20.05	20.20	-1	34,992	0.00%
2018/02/26	0	0.00	10	19.90	19.90	-10	34,738	-0.03%
2018/02/23	14	20.27	18	20.31	20.20	-4	34,638	-0.01%
2018/02/22	11	20.51	409	20.21	20.60	-398	34,304	-1.16%	大賣/鉅額交易
2018/02/21	1	19.90	23	19.84	19.90	-22	33,667	-0.07%
2018/02/12	21	18.75	1	19.70	18.50	20	33,096	0.06%
2018/02/09	17	17.84	3	18.80	19.00	14	32,711	0.04%
2018/02/08	20	18.86	3	18.80	18.70	17	32,221	0.05%
2018/02/07	13	19.57	10	19.58	19.35	3	31,995	0.01%
2018/02/06	19	19.42	27	19.87	19.05	-8	31,452	-0.03%
2018/02/05	15	20.77	2	20.88	21.00	13	30,419	0.04%
2018/02/02	7	21.00	124	20.87	20.90	-117	29,702	-0.39%	大賣/鉅額交易
2018/02/01	109	21.20	4	21.08	21.10	105	28,889	0.36%	大買/鉅額交易
2018/01/31	27	20.89	39	20.28	21.20	-12	28,550	-0.04%
2018/01/30	424	20.05	5	19.83	19.60	419	26,485	1.58%	大買/鉅額交易
2018/01/29	9	18.86	7	19.32	19.80	2	25,279	0.01%
2018/01/26	35	19.03	1	18.90	18.55	34	24,190	0.14%
2018/01/25	10	18.25	28	18.40	18.60	-18	23,074	-0.08%
2018/01/24	2	17.50	1	17.30	17.30	1	21,455	0.00%
2018/01/23	11	17.39	4	17.44	17.70	7	21,151	0.03%
2018/01/22	2	17.50	3	17.60	17.15	-1	20,782	0.00%
2018/01/19	6	18.09	0	0.00	17.85	6	20,467	0.03%
2018/01/18	0	0.00	30	18.02	17.85	-30	19,948	-0.15%
2018/01/17	1	17.70	27	17.95	17.90	-26	19,607	-0.13%
2018/01/16	0	0.00	6	17.38	17.55	-6	18,760	-0.03%
2018/01/15	22	17.53	0	0.00	17.10	22	18,568	0.12%
2018/01/12	27	17.51	10	17.40	17.50	17	18,286	0.09%
2018/01/11	0	0.00	3	17.10	17.30	-3	17,938	-0.02%
2018/01/10	12	16.93	0	0.00	16.85	12	17,791	0.07%
2018/01/09	11	17.40	24	17.63	17.30	-13	17,540	-0.07%
2018/01/08	0	0.00	4	17.20	17.15	-4	16,729	-0.02%
2018/01/05	1	16.85	0	0.00	16.90	1	16,330	0.01%
2018/01/04	1	16.60	2	16.60	16.65	-1	16,125	-0.01%
2018/01/03	2	16.85	1	16.65	16.60	1	16,023	0.01%
2018/01/02	0	0.00	5	16.75	16.80	-5	15,821	-0.03%