欣興 (3037)-華南永昌-岡山券商分點個股進出

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
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811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:13:35(已收盤)

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-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/12/17	1	142.50	6	140.92	141.50	-5	19,765	-0.03%
2024/12/16	10.1	138.75	4	139.00	137.50	6.1	19,743	0.03%
2024/12/13	10.5	142.47	2	141.25	141.50	8.5	19,576	0.04%
2024/12/12	22	147.73	5	151.20	147.00	17	19,401	0.09%
2024/12/11	5	148.30	1	149.50	148.00	4	19,433	0.02%
2024/12/10	2	148.51	0	0.00	148.00	2	19,491	0.01%
2024/12/09	1.4	148.94	0	0.00	148.50	1.4	19,668	0.01%
2024/12/06	4.2	152.98	2	151.50	151.50	2.2	19,620	0.01%
2024/12/05	8	152.38	11	153.55	153.50	-3	19,624	-0.02%
2024/12/04	2	150.50	2	150.00	150.00	0	19,623	0.00%
2024/12/03	14	149.96	11.1	149.54	149.00	2.9	20,089	0.01%
2024/12/02	4.3	149.59	5	149.10	148.50	-0.7	20,232	0.00%
2024/11/29	5	147.00	4	148.76	149.00	1	20,304	0.00%
2024/11/28	9	146.83	6	146.33	147.00	3	20,607	0.01%
2024/11/27	16.7	155.68	20	152.48	150.00	-3.3	20,552	-0.02%
2024/11/26	10	159.15	7	158.86	158.50	3	20,319	0.01%
2024/11/25	8	161.81	2	161.00	159.00	6	20,279	0.03%
2024/11/22	11	161.05	9	161.00	161.00	2	20,239	0.01%
2024/11/21	10	159.95	11	160.95	160.50	-1	20,395	0.00%
2024/11/20	9.1	158.28	5.4	157.54	157.50	3.7	20,772	0.02%
2024/11/19	5	159.50	5	159.70	159.50	0	20,930	0.00%
2024/11/18	8	158.56	3.5	159.29	159.00	4.5	20,926	0.02%
2024/11/15	22	164.52	19	163.47	163.50	3	20,839	0.01%
2024/11/14	53.2	167.06	49	165.35	166.00	4.2	20,901	0.02%
2024/11/13	15	168.80	15	169.53	169.50	0	20,831	0.00%
2024/11/12	18.1	168.14	19	169.03	167.50	-1	20,815	0.00%
2024/11/11	22.1	171.20	18	171.61	170.50	4.1	20,828	0.02%
2024/11/08	115.2	176.54	95.5	176.30	174.00	19.7	21,071	0.09%	大買/
2024/11/07	21.1	171.93	48	174.19	176.50	-27	21,269	-0.13%
2024/11/06	5	165.80	8	166.81	166.00	-3	20,755	-0.01%
2024/11/05	32.3	165.90	31	164.98	165.00	1.3	21,244	0.01%
2024/11/04	22	165.30	16	164.66	163.50	6	21,895	0.03%
2024/11/01	31	164.31	35	164.39	166.00	-4	22,040	-0.02%
2024/10/30	111	160.88	115	159.76	161.50	-4	22,421	-0.02%	大買/大賣/
2024/10/29	11.5	162.96	8	162.88	163.50	3.5	22,285	0.02%
2024/10/28	28.7	164.29	29.2	164.51	166.00	-0.5	22,475	0.00%
2024/10/25	30	165.07	12	164.54	166.00	18	22,380	0.08%
2024/10/24	23.7	164.83	20.2	163.89	161.50	3.5	22,391	0.02%
2024/10/23	67.5	166.75	66	166.70	167.50	1.4	22,264	0.01%
2024/10/22	52.2	159.74	72.1	162.54	163.50	-19.9	21,834	-0.09%
2024/10/21	25.2	151.47	35.6	151.84	151.50	-10.4	21,120	-0.05%
2024/10/18	15	147.50	4	145.63	144.50	11	21,318	0.05%
2024/10/17	5	146.40	8.1	148.17	147.00	-3.1	22,021	-0.01%
2024/10/16	3.2	142.53	3	143.00	142.50	0.2	22,878	0.00%
2024/10/15	6	143.92	6	144.75	145.00	0	23,313	0.00%
2024/10/14	3.3	141.94	17	141.71	143.50	-13.8	23,554	-0.06%
2024/10/11	5	142.20	6	141.25	141.00	-1	24,641	0.00%
2024/10/09	2.5	143.80	26.2	143.91	142.50	-23.7	25,543	-0.09%
2024/10/08	30.2	137.95	1	137.00	137.00	29.2	25,531	0.11%
2024/10/07	5.2	140.91	0	0.00	141.50	5.2	25,436	0.02%
2024/10/04	19.2	141.37	1	140.50	140.50	18.2	25,323	0.07%
2024/10/01	2	143.75	0	0.00	144.50	2	25,282	0.01%
2024/09/30	9.2	145.88	4	146.25	144.00	5.2	25,448	0.02%
2024/09/27	23	150.96	23	151.00	149.00	0	25,284	0.00%
2024/09/26	4	148.50	3	150.17	146.50	1	24,848	0.00%
2024/09/25	6	147.67	1	149.00	146.50	5	24,635	0.02%
2024/09/24	6	145.17	4.3	146.92	145.00	1.7	24,591	0.01%
2024/09/23	0	147.50	3	149.00	149.50	-3	24,588	-0.01%
2024/09/20	2	148.50	16	150.53	147.00	-14	24,696	-0.06%
2024/09/19	2	143.00	3	147.17	147.00	-1	24,844	0.00%
2024/09/18	6.7	144.94	1	145.00	143.00	5.7	24,724	0.02%
2024/09/16	9	146.72	1	147.50	146.50	8	24,728	0.03%
2024/09/13	1	148.00	2	148.75	147.50	-1	24,686	0.00%
2024/09/12	9	144.06	11.2	145.72	146.00	-2.2	24,681	-0.01%
2024/09/11	5.1	138.13	1	138.50	138.00	4.1	24,694	0.02%
2024/09/10	14.8	141.59	4	140.25	139.50	10.8	24,617	0.04%
2024/09/09	1	142.00	0	0.00	142.00	1	24,504	0.00%
2024/09/06	2.2	142.54	1	142.09	142.50	1.1	24,499	0.00%
2024/09/05	12.3	143.61	12	144.33	142.00	0.3	24,483	0.00%
2024/09/04	28.1	145.26	3	145.33	143.00	25.1	24,257	0.10%
2024/09/03	12.3	158.43	1	156.50	156.50	11.3	23,799	0.05%
2024/09/02	3	162.50	3	163.00	162.50	0	23,601	0.00%
2024/08/30	15	167.00	3	166.67	163.50	12	23,475	0.05%
2024/08/29	3	162.83	20.1	163.73	164.50	-17.1	23,167	-0.07%
2024/08/28	4	158.00	1	159.50	159.00	3	23,000	0.01%
2024/08/27	2	159.00	2	160.00	160.00	0	23,160	0.00%
2024/08/26	8.5	161.76	4.2	161.67	160.50	4.3	23,199	0.02%
2024/08/23	7	160.35	8	160.56	162.50	-1	23,622	0.00%
2024/08/22	26	162.88	45.1	161.17	161.50	-19.1	23,427	-0.08%
2024/08/21	8.8	154.16	16	154.88	153.00	-7.2	23,030	-0.03%
2024/08/20	5	158.90	1	160.50	158.00	4	22,823	0.02%
2024/08/19	6.2	158.23	1	159.00	158.50	5.2	23,026	0.02%
2024/08/16	16	161.41	4	161.50	159.50	12	22,913	0.05%
2024/08/15	6	157.83	0	0.00	157.00	6	22,745	0.03%
2024/08/14	6	159.25	6	159.50	159.50	0	22,740	0.00%
2024/08/13	11.3	159.26	10	158.55	157.50	1.3	22,492	0.01%
2024/08/12	4.1	158.07	21.2	158.22	158.00	-17.1	22,332	-0.08%
2024/08/09	13.2	148.90	15	149.87	148.00	-1.8	21,957	-0.01%
2024/08/08	6	142.92	2	144.25	144.00	4	21,286	0.02%
2024/08/07	21.3	147.80	27.7	147.86	148.50	-6.3	21,067	-0.03%
2024/08/06	51.9	140.46	16	140.31	140.50	35.9	20,530	0.18%
2024/08/05	7.8	149.89	0	0.00	149.50	7.8	19,877	0.04%
2024/08/02	24.9	171.65	12.5	173.14	166.00	12.4	19,732	0.06%
2024/08/01	20.8	185.78	23	185.02	183.00	-2.3	18,945	-0.01%
2024/07/31	22.5	177.92	22	176.55	179.50	0.5	18,559	0.00%
2024/07/30	10.1	180.56	8	181.31	183.50	2.1	18,102	0.01%
2024/07/29	16.4	188.93	11	185.55	181.00	5.4	17,876	0.03%
2024/07/26	5	189.00	2	189.50	191.00	3	17,568	0.02%
2024/07/23	25	197.82	25	195.26	194.50	0	17,259	0.00%
2024/07/22	19.7	192.64	9	191.39	190.50	10.7	16,850	0.06%
2024/07/19	38.4	198.84	36	196.07	192.50	2.4	16,917	0.01%
2024/07/18	47.1	211.02	37	206.69	205.00	10.1	16,420	0.06%
2024/07/17	27	209.73	37.4	212.29	215.50	-10.3	15,594	-0.07%
2024/07/16	11.1	196.78	15	197.53	198.00	-3.9	14,514	-0.03%
2024/07/15	11	192.55	7.4	191.53	191.00	3.6	14,212	0.03%
2024/07/12	23.5	191.38	36	192.29	190.00	-12.5	13,917	-0.09%
2024/07/11	14.2	183.65	35.1	184.81	189.50	-20.9	12,970	-0.16%
2024/07/10	10.1	174.54	6	174.08	175.50	4.1	12,109	0.03%
2024/07/09	8.1	177.59	3	177.00	177.00	5.1	12,123	0.04%
2024/07/08	1	180.50	4	181.13	181.00	-3	12,047	-0.02%
2024/07/05	13.3	180.68	5	179.80	178.50	8.3	12,023	0.07%
2024/07/04	4.2	182.98	17	181.50	181.50	-12.8	11,895	-0.11%
2024/07/03	2	182.00	3.1	182.48	183.00	-1.1	11,776	-0.01%
2024/07/02	2.1	178.26	0	0.00	178.50	2.1	12,002	0.02%
2024/07/01	0.1	180.00	2	179.00	179.50	-1.9	11,973	-0.02%
2024/06/28	1	179.00	2	180.25	180.00	-1	12,007	-0.01%
2024/06/27	6.2	177.85	1	179.50	178.50	5.2	12,057	0.04%
2024/06/26	12.1	180.88	0	0.00	180.00	12.1	12,049	0.10%
2024/06/25	15.3	180.94	0	0.00	180.00	15.3	11,969	0.13%
2024/06/24	1	186.50	0	0.00	186.00	1	11,774	0.01%
2024/06/21	8	187.31	1	188.50	187.00	7	12,071	0.06%
2024/06/20	4	191.38	2	191.00	190.50	2	12,069	0.02%
2024/06/19	2	191.75	5	193.60	189.00	-3	12,276	-0.02%
2024/06/18	10	186.00	22.3	189.48	190.00	-12.3	12,640	-0.10%
2024/06/17	12	184.29	10.3	183.99	184.00	1.8	13,040	0.01%
2024/06/14	7	182.93	1	183.50	182.50	6	13,658	0.04%
2024/06/13	2	185.00	1	184.50	184.00	1	14,080	0.01%
2024/06/12	3	186.33	3	187.50	185.50	0	14,206	0.00%
2024/06/11	1	182.50	0	0.00	182.50	1	14,181	0.01%
2024/06/07	25	184.38	0	0.00	184.00	25	14,261	0.18%
2024/06/06	1.3	188.70	2	189.01	187.50	-0.8	14,334	-0.01%
2024/06/05	3	185.33	0	0.00	185.50	3	14,363	0.02%
2024/06/04	2	188.75	1	188.50	187.50	1	14,544	0.01%
2024/06/03	10	187.00	14	188.96	188.50	-4	14,621	-0.03%
2024/05/31	4.2	185.30	0	0.00	182.50	4.2	14,691	0.03%
2024/05/30	3	187.51	0	0.00	187.50	3	14,557	0.02%
2024/05/29	4.1	195.97	19.1	198.61	191.00	-15.1	14,548	-0.10%
2024/05/28	0	190.00	1	192.00	192.00	-1	14,136	-0.01%
2024/05/27	0	0.00	2	191.24	192.00	-2	14,502	-0.01%
2024/05/23	1	185.00	13	189.96	191.00	-12	15,954	-0.08%
2024/05/22	1	182.50	1	182.00	182.50	0	15,873	0.00%
2024/05/21	3	181.50	3	181.67	182.00	0	16,037	0.00%
2024/05/20	1	180.50	5	179.50	180.50	-4	16,176	-0.02%
2024/05/17	2	182.75	2.3	183.06	183.50	-0.3	16,378	0.00%
2024/05/16	5	185.30	1	184.00	183.00	4	17,068	0.02%
2024/05/15	2	183.50	1.9	183.50	182.50	0.1	17,079	0.00%
2024/05/14	1.1	184.94	1	183.50	183.50	0.1	17,191	0.00%
2024/05/13	0.2	185.50	0	0.00	186.50	0.2	17,219	0.00%
2024/05/10	3	190.00	0	189.50	190.00	3	17,236	0.02%
2024/05/09	3	191.17	8.3	192.09	190.50	-5.3	17,221	-0.03%
2024/05/08	1.2	186.17	3.3	188.39	189.00	-2.1	17,053	-0.01%
2024/05/07	2	182.50	2	181.25	182.00	0	16,965	0.00%
2024/05/06	1	179.50	7	183.64	184.00	-6	17,182	-0.04%
2024/05/03	1.3	177.85	0	178.00	176.00	1.3	17,232	0.01%
2024/05/02	11	179.91	18.5	180.05	178.00	-7.5	17,587	-0.04%
2024/04/30	1	185.00	6	184.67	182.00	-5	17,726	-0.03%
2024/04/29	0.2	183.00	0	0.00	184.00	0.2	17,823	0.00%
2024/04/26	4	182.51	5	181.00	182.50	-1	18,070	-0.01%
2024/04/25	32	190.94	28.3	184.15	184.00	3.7	18,192	0.02%
2024/04/24	0	0.00	8.2	184.01	187.00	-8.2	17,703	-0.05%
2024/04/23	0	0.00	5	170.00	170.00	-5	17,511	-0.03%
2024/04/22	1.1	168.07	3	168.50	167.50	-2	17,483	-0.01%
2024/04/19	9.2	172.66	7	173.86	170.00	2.2	17,462	0.01%
2024/04/18	2	177.75	3.1	178.19	178.50	-1.1	17,256	-0.01%
2024/04/17	6.2	176.35	4	178.88	179.00	2.2	17,275	0.01%
2024/04/16	6.2	177.50	6	176.92	177.00	0.2	17,189	0.00%
2024/04/15	3.1	183.50	3.5	183.69	182.50	-0.4	17,092	0.00%
2024/04/12	4	191.50	2	193.50	194.00	2	16,828	0.01%
2024/04/11	1	190.50	1	190.00	192.50	0	16,964	0.00%
2024/04/10	1	192.50	0	0.00	191.50	1	17,078	0.01%
2024/04/09	6.1	196.22	1	195.00	193.50	5.1	17,147	0.03%
2024/04/08	1	197.50	2	199.25	199.00	-1	17,073	-0.01%
2024/04/03	2	191.00	1	192.50	192.00	1	16,814	0.01%
2024/04/02	2	193.50	2	195.00	193.50	0	16,766	0.00%
2024/04/01	0	0.00	3	196.49	193.00	-3	16,727	-0.02%
2024/03/29	0	192.50	4	192.50	191.00	-4	16,622	-0.02%
2024/03/28	6	191.42	10	190.25	190.00	-4	16,502	-0.02%
2024/03/27	7.1	191.32	7	191.79	191.50	0.1	16,503	0.00%
2024/03/26	8	196.25	12	190.38	190.00	-4	16,579	-0.02%
2024/03/22	10	199.50	13	197.58	200.00	-3	16,352	-0.02%
2024/03/21	7	200.00	9	199.62	200.00	-2	16,283	-0.01%
2024/03/20	4	195.38	10.1	196.44	196.50	-6.1	16,104	-0.04%
2024/03/19	8	191.38	16.9	192.81	192.50	-8.9	15,743	-0.06%
2024/03/18	2	184.50	19	183.61	187.00	-17	15,167	-0.11%
2024/03/15	2	173.25	0	0.00	172.00	2	14,782	0.01%
2024/03/14	0	0.00	0	179.50	177.50	0	14,960	0.00%
2024/03/13	3.7	180.07	5	178.90	177.50	-1.4	14,974	-0.01%
2024/03/12	1	181.50	5	180.80	182.00	-4	14,884	-0.03%
2024/03/11	1	173.00	6	176.92	177.00	-5	14,746	-0.03%
2024/03/08	5	173.05	1	175.97	173.50	4	14,819	0.03%
2024/03/07	9	173.50	7	173.29	172.50	2	14,725	0.01%
2024/03/06	5.1	174.01	21.2	173.88	174.00	-16.2	14,683	-0.11%
2024/03/05	6	179.92	8.9	179.39	178.00	-2.9	14,731	-0.02%
2024/03/04	1.1	180.45	3	181.17	180.50	-1.9	14,948	-0.01%
2024/03/01	3	179.17	5	179.00	178.00	-2	15,050	-0.01%
2024/02/29	10.5	174.86	7	177.43	179.50	3.5	14,991	0.02%
2024/02/27	31.6	183.31	16.2	179.41	179.00	15.4	14,636	0.11%
2024/02/26	7	191.86	30.1	193.61	196.00	-23.1	13,782	-0.17%
2024/02/23	6.1	189.40	11	188.82	188.00	-4.9	13,574	-0.04%
2024/02/22	5.1	188.72	5	189.20	189.00	0.1	13,899	0.00%
2024/02/21	5.5	189.14	5.5	191.23	189.50	0	13,926	0.00%
2024/02/20	6.2	192.09	14	189.50	190.50	-7.8	13,945	-0.06%
2024/02/19	9	191.28	36	191.27	192.50	-27	13,727	-0.20%
2024/02/16	2	181.25	3	181.33	182.00	-1	13,206	-0.01%
2024/02/15	6.1	179.40	3	179.50	180.50	3	13,208	0.02%
2024/02/05	4	176.75	1	177.00	176.50	3	13,201	0.02%
2024/02/02	0.1	179.00	2	179.50	180.00	-1.9	13,273	-0.01%
2024/01/31	1	176.97	0	0.00	176.00	1	13,263	0.01%
2024/01/30	16	178.75	19.2	178.47	178.00	-3.2	13,303	-0.02%
2024/01/29	1	177.49	19	177.66	178.00	-18	13,226	-0.14%
2024/01/26	6	172.58	5	173.00	171.50	1	13,187	0.01%
2024/01/25	1	175.00	9.1	174.78	175.50	-8.1	13,195	-0.06%
2024/01/24	4	170.00	0	0.00	169.50	4	12,861	0.03%
2024/01/23	3	171.83	2	173.25	174.50	1	12,765	0.01%
2024/01/22	5	172.30	16.6	173.74	175.00	-11.6	12,782	-0.09%
2024/01/19	3	164.67	20	166.23	169.50	-17	12,792	-0.13%
2024/01/18	2.1	158.29	0	0.00	157.00	2.1	12,858	0.02%
2024/01/17	6.4	159.45	3	160.33	158.50	3.4	12,936	0.03%
2024/01/16	3	160.17	3	162.00	162.00	0	13,170	0.00%
2024/01/15	5.2	159.52	1	160.50	159.50	4.2	13,188	0.03%
2024/01/12	6	159.67	1	159.50	159.00	5	13,212	0.04%
2024/01/11	6.2	161.08	1	161.00	160.50	5.2	13,277	0.04%
2024/01/10	2.2	161.27	0	0.00	162.50	2.2	13,469	0.02%
2024/01/09	6	163.42	1	163.00	162.50	5	13,506	0.04%
2024/01/08	3	161.50	0	0.00	161.00	3	13,686	0.02%
2024/01/05	7.1	161.85	5.3	162.95	160.00	1.8	13,824	0.01%
2024/01/04	2.5	166.70	0	0.00	164.50	2.5	13,724	0.02%
2024/01/03	7	169.50	2	170.50	170.00	5	13,823	0.04%
2024/01/02	0	173.00	0.2	174.00	173.00	-0.2	13,782	0.00%
2023/12/29	2.7	174.85	1	174.50	176.00	1.7	13,827	0.01%
2023/12/28	3.1	175.75	4	175.50	175.50	-0.9	13,892	-0.01%
2023/12/27	1.5	177.33	1	178.00	178.00	0.5	13,959	0.00%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/25	1	175.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	31.4	177.26	26	176.44	175.00	5.4	14,389	0.04%
2023/12/21	1	178.88	8	175.69	179.00	-7	14,380	-0.05%
2023/12/20	4.1	174.39	4	174.00	173.00	0.1	14,324	0.00%
2023/12/19	1.4	175.91	3	176.00	174.50	-1.6	14,450	-0.01%
2023/12/18	8.2	178.57	2	179.00	176.00	6.2	14,520	0.04%
2023/12/15	31.6	180.70	52	181.57	182.00	-20.4	14,636	-0.14%
2023/12/14	21.4	180.00	34	180.09	180.50	-12.6	14,685	-0.09%
2023/12/13	7.1	176.77	8	176.25	177.00	-0.9	14,720	-0.01%
2023/12/12	34	178.25	11	176.14	176.00	23	15,164	0.15%
2023/12/11	4	179.75	21.3	180.16	178.00	-17.3	15,193	-0.11%
2023/12/08	3	173.17	4	174.12	174.50	-1	14,950	-0.01%
2023/12/07	2	170.00	1	168.50	168.50	1	15,016	0.01%
2023/12/06	2	171.50	6	170.75	170.00	-4	15,083	-0.03%
2023/12/05	6	172.67	3	173.00	171.50	3	15,110	0.02%
2023/12/04	3	173.33	1.5	176.00	177.00	1.5	14,993	0.01%
2023/12/01	2	176.00	10	176.00	176.00	-8	14,991	-0.05%
2023/11/30	1	176.50	7	176.00	177.00	-6	14,954	-0.04%
2023/11/29	3	174.50	8.3	173.63	175.00	-5.3	14,807	-0.04%
2023/11/28	2	166.00	6	170.25	170.00	-4	14,628	-0.03%
2023/11/27	4	165.25	0	0.00	164.50	4	14,593	0.03%
2023/11/24	3	167.33	6	167.08	167.00	-3	14,773	-0.02%
2023/11/23	4.1	168.28	1	167.00	168.00	3.1	15,109	0.02%
2023/11/22	10.1	170.15	5.1	170.31	171.00	5	15,101	0.03%
2023/11/21	5	168.00	16.6	167.28	168.50	-11.6	15,184	-0.08%
2023/11/20	10.5	161.07	6.1	161.34	160.00	4.4	15,423	0.03%
2023/11/17	5	156.50	7	158.00	159.00	-2	15,336	-0.01%
2023/11/16	2	155.00	0.2	155.00	155.00	1.8	15,363	0.01%
2023/11/15	4.1	155.87	0.6	156.50	154.50	3.5	15,352	0.02%
2023/11/14	2.6	153.06	1	153.00	153.00	1.6	15,321	0.01%
2023/11/13	4	155.88	17.5	156.80	156.00	-13.5	15,446	-0.09%
2023/11/10	3	150.01	4.5	150.89	151.00	-1.5	15,571	-0.01%
2023/11/09	9.2	153.16	6	153.67	154.50	3.2	15,603	0.02%
2023/11/08	5.4	154.18	3	154.50	154.50	2.4	15,739	0.02%
2023/11/07	3	154.50	3	154.50	153.50	0	15,824	0.00%
2023/11/06	2.6	157.79	10	157.50	158.00	-7.4	16,019	-0.05%
2023/11/03	30	154.68	38	154.68	155.50	-8	16,388	-0.05%
2023/11/02	12	149.79	8	149.38	151.00	4	16,370	0.02%
2023/11/01	4	143.13	1	144.00	144.50	3	16,377	0.02%
2023/10/31	0	0.00	4	144.50	143.00	-4	16,639	-0.02%
2023/10/30	5	146.10	1	147.00	145.50	4	17,143	0.02%
2023/10/27	7.1	148.49	3	148.50	147.00	4.1	17,194	0.02%
2023/10/26	30.2	149.34	15.5	149.42	149.00	14.7	17,353	0.08%
2023/10/25	7.3	160.16	8.3	158.64	157.00	-1	17,380	-0.01%
2023/10/24	7.2	155.35	4.5	155.06	157.00	2.7	17,972	0.02%
2023/10/23	2	159.00	1	158.50	158.50	1	18,580	0.01%
2023/10/20	12.6	159.24	12	159.33	161.00	0.6	19,659	0.00%
2023/10/19	21.1	159.81	14	160.50	160.00	7.1	20,246	0.04%
2023/10/18	3.1	163.52	1	160.00	160.00	2.1	20,714	0.01%
2023/10/17	3	166.83	6	169.08	166.50	-3	21,177	-0.01%
2023/10/16	16.3	163.83	294	162.38	164.50	-277.7	22,565	-1.23%	大賣/鉅額交易
2023/10/13	17.1	169.76	2	169.00	169.00	15.1	23,739	0.06%
2023/10/12	8	171.63	1	171.50	171.50	7	24,128	0.03%
2023/10/11	7	172.64	4.2	175.26	171.50	2.8	24,906	0.01%
2023/10/06	7.1	171.93	1	171.50	172.50	6.1	25,550	0.02%
2023/10/05	25	173.82	26	172.79	172.50	-1	25,793	0.00%
2023/10/04	4.5	173.44	4	173.13	174.00	0.5	25,809	0.00%
2023/10/03	4	177.38	3	176.00	175.50	1	25,840	0.00%
2023/10/02	3	178.83	7.1	179.14	178.50	-4.1	26,042	-0.02%
2023/09/28	3	174.83	2	173.00	173.50	1	26,337	0.00%
2023/09/27	8.1	173.72	2	172.50	173.50	6.1	26,484	0.02%
2023/09/26	6	177.42	4	177.50	176.00	2	26,457	0.01%
2023/09/25	16	178.34	1	178.50	178.50	15	26,596	0.06%
2023/09/22	12	177.79	3	179.33	181.00	9	26,579	0.03%
2023/09/21	19	180.68	11	180.50	180.50	8	26,499	0.03%
2023/09/20	32.4	186.09	3	184.00	183.50	29.4	26,558	0.11%
2023/09/19	124	188.96	14	189.21	188.50	110	26,571	0.41%	大買/鉅額交易
2023/09/18	90.8	187.36	13	184.50	184.50	77.8	26,467	0.29%
2023/09/15	27.2	190.00	41.5	190.31	190.50	-14.3	26,386	-0.05%
2023/09/14	75	185.03	7	186.43	186.00	68	26,171	0.26%
2023/09/13	7.2	182.28	5	184.20	181.50	2.2	26,200	0.01%
2023/09/12	2	185.50	9	184.33	185.00	-7	26,428	-0.03%
2023/09/11	9.2	181.29	6	180.83	179.50	3.2	26,684	0.01%
2023/09/08	4	181.63	6	181.75	181.00	-2	26,828	-0.01%
2023/09/07	0.2	185.00	3	184.83	184.50	-2.8	27,295	-0.01%
2023/09/06	5	186.40	3	186.17	187.00	2	27,500	0.01%
2023/09/05	4	184.88	6	186.25	186.50	-2	27,786	-0.01%
2023/09/04	3	182.50	2	183.75	185.00	1	28,511	0.00%
2023/09/01	9	183.78	3	182.33	182.00	6	28,870	0.02%
2023/08/31	5.3	184.31	5	185.50	185.50	0.3	29,026	0.00%
2023/08/30	8	185.75	11	185.14	184.00	-3	29,139	-0.01%
2023/08/29	20.1	183.03	11	182.86	184.00	9.1	29,237	0.03%
2023/08/28	16	178.47	2	178.00	176.00	14	29,112	0.05%
2023/08/25	13	182.15	5	180.80	179.50	8	29,448	0.03%
2023/08/24	8	185.88	26.4	185.50	189.00	-18.4	29,388	-0.06%
2023/08/23	10	176.15	5	176.10	177.00	5	29,334	0.02%
2023/08/22	5	173.80	8	174.50	176.00	-3	30,062	-0.01%
2023/08/21	3	174.33	7	173.21	172.50	-4	31,063	-0.01%
2023/08/18	7	176.43	6	175.67	174.50	1	31,230	0.00%
2023/08/17	11	178.68	17	179.85	180.50	-6	31,514	-0.02%
2023/08/16	37.5	176.99	26	178.13	178.00	11.5	31,889	0.04%
2023/08/15	8	175.50	5	175.40	175.50	3	31,957	0.01%
2023/08/14	6	170.50	4.1	170.51	170.50	2	32,426	0.01%
2023/08/11	3.5	176.93	7	175.71	174.50	-3.5	32,885	-0.01%
2023/08/10	8.5	178.09	3	178.17	177.00	5.5	33,081	0.02%
2023/08/09	11.4	184.25	21	184.12	184.00	-9.6	33,007	-0.03%
2023/08/08	7.1	179.29	8.2	179.32	178.50	-1.1	32,919	0.00%
2023/08/07	20	178.43	17.6	179.47	182.00	2.4	33,012	0.01%
2023/08/04	18.4	177.07	14	177.21	177.50	4.4	33,076	0.01%
2023/08/02	33.5	183.84	21.8	180.28	180.00	11.7	33,196	0.04%
2023/08/01	11.4	186.42	9	186.22	186.00	2.4	33,560	0.01%
2023/07/31	16.7	188.42	19	186.47	184.50	-2.3	33,969	-0.01%
2023/07/28	28.2	190.12	10	190.43	191.00	18.2	33,919	0.05%
2023/07/27	22.7	191.68	16	191.84	190.50	6.7	33,959	0.02%
2023/07/26	29.1	200.55	31	198.63	197.50	-2	33,805	-0.01%
2023/07/25	44.5	202.17	33	197.32	195.50	11.5	33,790	0.03%
2023/07/24	25	197.76	28	198.73	199.50	-3	32,927	-0.01%
2023/07/21	28.3	190.85	10	190.80	190.50	18.3	32,768	0.06%
2023/07/20	24.4	199.34	18	198.22	196.50	6.4	32,526	0.02%
2023/07/19	41	203.35	35.7	203.21	203.00	5.3	32,017	0.02%
2023/07/18	20.5	187.67	67	195.34	200.00	-46.5	30,787	-0.15%
2023/07/17	23	186.39	18.5	184.64	182.00	4.5	29,625	0.02%
2023/07/14	23	184.74	46	185.77	187.00	-23	29,371	-0.08%
2023/07/13	27.1	172.06	58	174.07	175.50	-30.9	28,676	-0.11%
2023/07/12	16	170.44	18.5	170.91	171.00	-2.5	27,913	-0.01%
2023/07/11	3	169.17	1.5	169.50	169.00	1.5	27,712	0.01%
2023/07/10	4	168.38	1	168.50	167.00	3	27,827	0.01%
2023/07/07	6.7	170.18	7	167.00	170.00	-0.3	27,843	0.00%
2023/07/06	21.2	170.93	5.3	170.23	169.00	16	27,676	0.06%
2023/07/05	26.3	182.47	19.5	177.79	178.00	6.9	27,240	0.03%
2023/07/04	3	178.50	6	179.33	180.00	-3	27,075	-0.01%
2023/07/03	5	179.00	13	176.65	179.50	-8	27,204	-0.03%
2023/06/30	10	174.25	7	174.07	176.00	3	27,500	0.01%
2023/06/29	6	174.41	1	176.50	174.00	5	28,041	0.02%
2023/06/28	16	177.06	18	173.53	173.00	-2	28,063	-0.01%
2023/06/27	18	176.53	15	179.40	177.00	3	28,482	0.01%
2023/06/26	7.1	182.56	8	180.19	180.00	-0.9	28,569	0.00%
2023/06/21	0	0.00	1	186.50	187.00	-1	29,175	0.00%
2023/06/20	7	185.43	10	186.55	188.50	-3	29,637	-0.01%
2023/06/19	18	188.28	9	186.56	185.50	9	29,823	0.03%
2023/06/16	12	188.08	51	187.53	189.50	-39	30,056	-0.13%
2023/06/15	6	183.92	11	184.18	186.50	-5	29,855	-0.02%
2023/06/14	9	180.28	2	179.50	180.50	7	29,629	0.02%
2023/06/13	8	179.69	16.1	179.81	180.00	-8.1	29,512	-0.03%
2023/06/12	13	172.15	22	173.11	172.50	-9	29,054	-0.03%
2023/06/09	32	168.08	37	169.74	171.50	-5	28,957	-0.02%
2023/06/08	55.4	170.12	37	167.00	167.00	18.4	28,788	0.06%
2023/06/07	23	174.98	3.1	175.71	176.00	19.9	28,229	0.07%
2023/06/06	18.1	179.59	9	177.44	177.00	9.1	28,025	0.03%
2023/06/05	6	181.58	5	181.80	181.00	1	28,021	0.00%
2023/06/02	5	183.10	1	181.50	182.00	4	27,967	0.01%
2023/06/01	27.1	180.63	25	180.54	181.00	2.1	27,935	0.01%
2023/05/31	17.1	181.22	11	179.50	180.50	6.1	28,316	0.02%
2023/05/30	18	179.47	11	179.91	180.00	7	28,128	0.02%
2023/05/29	38.1	182.56	17	181.82	182.50	21.1	28,229	0.07%
2023/05/26	44.2	188.33	42	186.26	185.50	2.2	28,279	0.01%
2023/05/25	10.2	178.75	54.7	176.70	180.50	-44.5	27,771	-0.16%
2023/05/24	7	166.57	12	166.46	167.50	-5	26,934	-0.02%
2023/05/23	16	164.97	49	164.91	167.00	-33	26,869	-0.12%
2023/05/22	21.1	162.56	22.5	162.38	161.00	-1.4	26,560	-0.01%
2023/05/19	9	168.11	25	169.24	170.00	-16	26,206	-0.06%
2023/05/18	24	170.33	18	167.97	167.50	6	26,351	0.02%
2023/05/17	23	162.30	40.5	164.31	165.00	-17.5	26,099	-0.07%
2023/05/16	2	160.25	8.1	160.81	161.00	-6.1	25,638	-0.02%
2023/05/15	4	157.63	7.5	157.70	156.00	-3.5	25,354	-0.01%
2023/05/12	5	159.79	9	158.06	160.00	-4	25,345	-0.02%
2023/05/11	3	159.33	5	157.00	156.00	-2	25,166	-0.01%
2023/05/10	4	157.75	3	157.83	158.00	1	25,089	0.00%
2023/05/09	12	159.96	11.1	159.50	160.50	0.9	25,096	0.00%
2023/05/08	2	160.75	31	159.87	161.00	-29	25,088	-0.12%
2023/05/05	6.5	151.39	30	150.80	152.50	-23.5	24,541	-0.10%
2023/05/04	15	147.20	9.3	146.88	148.50	5.7	24,440	0.02%
2023/05/03	16.5	146.62	30	146.57	147.00	-13.5	24,546	-0.06%
2023/05/02	7	145.43	11.1	145.36	143.50	-4.1	24,416	-0.02%
2023/04/28	5	145.00	43	144.37	145.00	-38	24,457	-0.16%
2023/04/27	3.1	136.69	6	136.58	136.50	-2.9	23,763	-0.01%
2023/04/26	13	138.54	22	138.84	139.00	-9	23,835	-0.04%
2023/04/25	24.4	140.54	29	137.90	135.00	-4.6	23,701	-0.02%
2023/04/24	3.1	136.97	7.7	138.83	139.50	-4.6	23,545	-0.02%
2023/04/21	14.4	138.08	14	137.14	136.50	0.4	23,472	0.00%
2023/04/20	38	135.55	18.1	135.50	135.50	19.9	23,368	0.09%
2023/04/19	30.3	134.04	3	134.00	132.50	27.3	23,543	0.12%
2023/04/18	7.1	137.73	6	136.67	136.50	1.1	23,617	0.00%
2023/04/17	9	139.11	11	137.73	139.00	-2	23,761	-0.01%
2023/04/14	5.1	139.50	3	139.17	139.00	2.1	23,949	0.01%
2023/04/13	9.4	139.53	4	140.25	139.50	5.4	23,954	0.02%
2023/04/12	6	142.25	5	141.60	142.00	1	23,932	0.00%
2023/04/11	4	144.00	4	145.00	143.00	0	23,978	0.00%
2023/04/10	12.1	145.00	15	144.57	144.50	-2.9	24,062	-0.01%
2023/04/07	12.1	144.54	15	145.27	144.50	-2.9	24,146	-0.01%
2023/04/06	23	143.57	13	143.96	144.00	10	24,192	0.04%
2023/03/31	35	148.10	40.8	148.73	147.50	-5.8	24,432	-0.02%
2023/03/30	11.2	144.45	22.3	146.92	147.50	-11.1	24,442	-0.05%
2023/03/29	8	140.38	5	140.60	140.50	3	24,829	0.01%
2023/03/28	57.7	141.45	41	138.98	138.50	16.7	25,628	0.07%
2023/03/27	37.2	146.35	38	146.88	145.50	-0.8	25,225	0.00%
2023/03/24	38.3	148.74	39	148.92	148.00	-0.7	25,244	0.00%
2023/03/23	13	144.38	48.2	143.74	146.00	-35.2	24,511	-0.14%
2023/03/22	44	141.76	43.1	140.61	140.00	0.9	24,185	0.00%
2023/03/21	0	0.00	21.1	138.71	138.50	-21.1	24,170	-0.09%
2023/03/20	3	133.83	17	135.56	135.50	-14	23,881	-0.06%
2023/03/17	0	0.00	0.1	132.50	134.00	-0.1	24,105	0.00%
2023/03/16	6	130.58	5	130.20	129.50	1	24,434	0.00%
2023/03/15	1	132.00	2	131.50	131.00	-1	25,342	0.00%
2023/03/14	8.2	130.88	6	131.00	130.50	2.2	25,725	0.01%
2023/03/13	12	132.83	22	131.89	133.50	-10	26,381	-0.04%
2023/03/10	19.2	132.64	3.1	132.97	131.50	16.1	26,488	0.06%
2023/03/09	11	136.50	10	136.55	136.00	1	27,683	0.00%
2023/03/08	3.1	134.93	11	136.55	137.00	-7.9	27,666	-0.03%
2023/03/07	7.1	136.08	1	136.50	136.50	6.1	27,869	0.02%
2023/03/06	0	0.00	17.1	138.32	138.50	-17.1	27,852	-0.06%
2023/03/03	40	136.34	49	136.61	136.50	-9	28,013	-0.03%
2023/03/02	4	131.25	11	132.05	134.00	-7	27,673	-0.03%
2023/03/01	9	127.17	25.1	129.46	131.50	-16.1	27,695	-0.06%
2023/02/24	30.5	129.65	18.2	129.72	128.00	12.4	27,536	0.04%
2023/02/23	18.1	133.81	23	134.15	134.00	-4.9	27,064	-0.02%
2023/02/22	45.3	134.12	3	134.00	133.50	42.3	27,349	0.15%
2023/02/21	8	136.63	10	136.50	137.50	-2	27,513	-0.01%
2023/02/20	9.4	137.11	2	136.75	136.50	7.4	27,910	0.03%
2023/02/17	24	135.98	2	136.25	136.00	22	28,466	0.08%
2023/02/16	25	138.40	27	138.50	138.50	-2	29,275	-0.01%
2023/02/15	3	135.17	17.3	133.13	137.50	-14.3	30,468	-0.05%
2023/02/14	6	130.92	8	131.56	131.50	-2	30,890	-0.01%
2023/02/13	4.3	129.38	7	128.64	128.50	-2.7	32,245	-0.01%
2023/02/10	3	130.00	15	129.93	129.00	-12	33,137	-0.04%
2023/02/09	13	131.88	9	131.56	132.50	4	33,431	0.01%
2023/02/08	20	130.68	5	131.60	131.50	15	33,774	0.04%
2023/02/07	9	129.67	2	129.75	130.00	7	33,943	0.02%
2023/02/06	31	130.48	21	130.40	129.00	10	34,204	0.03%
2023/02/03	22.1	139.57	23	139.91	137.00	-0.9	34,062	0.00%
2023/02/02	26	143.13	15	143.00	143.50	11	34,277	0.03%
2023/02/01	19	139.92	52	140.88	141.50	-33	34,457	-0.10%
2023/01/31	10	136.00	10	136.80	136.50	0	34,564	0.00%
2023/01/30	51	131.48	39.3	132.86	136.00	11.7	35,279	0.03%
2023/01/17	13	127.35	11	126.95	127.00	2	35,331	0.01%
2023/01/16	12	129.17	16	128.88	128.00	-4	36,209	-0.01%
2023/01/13	11	127.82	29	127.93	126.00	-18	36,404	-0.05%
2023/01/12	22.1	126.48	2	126.00	125.00	20.1	36,934	0.05%
2023/01/11	5	127.30	23	127.37	128.00	-18	37,413	-0.05%
2023/01/10	4	126.13	1	126.50	126.50	3	37,953	0.01%
2023/01/09	10	125.50	24	126.04	127.50	-14	38,592	-0.04%
2023/01/06	29	122.05	14	122.00	123.00	15	38,463	0.04%
2023/01/05	5	118.30	4	119.88	119.00	1	38,437	0.00%
2023/01/04	16	119.34	5	119.90	120.00	11	38,524	0.03%
2023/01/03	1	121.50	5	121.40	122.00	-4	38,642	-0.01%
2022/12/30	18	121.83	15	121.00	120.00	3	38,893	0.01%
2022/12/29	17	121.26	12	119.25	121.50	5	38,945	0.01%
2022/12/28	27	121.15	15	120.93	120.00	12	39,277	0.03%
2022/12/27	7	123.79	5	123.50	122.50	2	39,633	0.01%
2022/12/26	11	123.05	1.1	123.05	123.00	9.9	39,842	0.02%
2022/12/23	32.1	122.86	41	123.04	125.00	-8.9	40,196	-0.02%
2022/12/22	34	121.43	19	121.61	122.00	15	40,091	0.04%
2022/12/21	55	122.43	35	122.26	120.50	20	40,102	0.05%
2022/12/20	66	129.47	22.3	128.68	126.50	43.7	39,454	0.11%
2022/12/19	14	141.75	7	140.14	140.50	7	38,921	0.02%
2022/12/16	21.1	143.19	7	143.07	142.00	14.1	38,881	0.04%
2022/12/15	13.1	148.46	15	148.40	149.00	-1.9	38,834	0.00%
2022/12/14	32	146.41	36	146.64	147.50	-4	38,939	-0.01%
2022/12/13	47	150.33	38	147.11	146.00	9	39,001	0.02%
2022/12/12	1	150.00	15	149.20	150.00	-14	38,827	-0.04%
2022/12/09	49.1	150.48	29	149.34	149.50	20.1	39,005	0.05%
2022/12/08	26	148.92	32.1	149.28	149.50	-6.1	38,854	-0.02%
2022/12/07	81.5	153.91	34	151.21	150.00	47.5	38,833	0.12%
2022/12/06	28	165.52	32	165.70	163.00	-4	38,234	-0.01%
2022/12/05	29	165.60	41.3	166.16	166.00	-12.3	38,054	-0.03%
2022/12/02	7	159.93	20.4	159.78	160.50	-13.4	37,559	-0.04%
2022/12/01	58	161.93	57.2	162.68	159.50	0.9	37,807	0.00%
2022/11/30	5	153.21	7	153.79	155.50	-2	36,551	-0.01%
2022/11/29	30	152.72	14	151.46	151.00	16	36,655	0.04%
2022/11/28	1.1	155.98	0	0.00	155.50	1.1	36,801	0.00%
2022/11/25	16	157.97	17	157.59	156.50	-1	37,569	0.00%
2022/11/24	2	153.00	6	155.67	157.50	-4	37,308	-0.01%
2022/11/23	34.1	155.93	33	154.76	153.50	1.1	37,153	0.00%
2022/11/22	35	157.13	25	156.46	156.00	10	37,179	0.03%
2022/11/21	2	157.00	6	157.50	157.00	-4	37,057	-0.01%
2022/11/18	22.5	157.50	29	156.00	154.00	-6.5	36,990	-0.02%
2022/11/17	48	161.03	21	159.00	158.50	27	36,745	0.07%
2022/11/16	22	160.00	17	159.97	161.50	5	36,811	0.01%
2022/11/15	39	159.14	32	160.23	161.00	7	36,767	0.02%
2022/11/14	16	158.53	32.3	159.82	158.50	-16.2	36,487	-0.04%
2022/11/11	14.1	158.64	41.3	159.15	158.00	-27.2	35,903	-0.08%
2022/11/10	43.1	144.83	36	145.57	147.00	7.1	34,562	0.02%
2022/11/09	16	140.06	47.6	141.56	145.00	-31.6	34,019	-0.09%
2022/11/08	24	134.92	40.4	133.43	133.00	-16.4	33,249	-0.05%
2022/11/07	38.1	128.00	24	128.85	128.00	14.1	32,763	0.04%
2022/11/04	13.1	124.94	17	127.00	129.00	-3.9	32,663	-0.01%
2022/11/03	25	125.96	36.1	127.09	127.50	-11.1	32,429	-0.03%
2022/11/02	12	127.25	23	127.54	127.50	-11	32,426	-0.03%
2022/11/01	16	124.56	8	124.75	125.00	8	32,127	0.02%
2022/10/31	17	124.68	8	124.94	124.50	9	32,406	0.03%
2022/10/28	13	120.00	29	122.26	122.50	-16	32,386	-0.05%
2022/10/27	19	119.89	27	120.54	120.50	-8	32,343	-0.02%
2022/10/26	58	118.09	36	119.19	118.50	22	32,566	0.07%
2022/10/25	24.1	121.96	23	122.26	121.50	1.1	32,418	0.00%
2022/10/24	38	123.62	41	124.00	122.00	-3	32,909	-0.01%
2022/10/21	11.1	118.35	10	118.60	116.50	1.1	33,140	0.00%
2022/10/20	53.3	116.12	35	115.64	116.50	18.3	33,587	0.05%
2022/10/19	10	123.05	15	123.67	122.50	-5	33,184	-0.02%
2022/10/18	14	121.00	12	121.42	121.00	2	32,816	0.01%
2022/10/17	37	115.89	28	116.59	119.50	9	32,568	0.03%
2022/10/14	6	115.17	6	117.00	118.00	0	32,329	0.00%
2022/10/13	7	110.36	10	108.25	107.50	-3	32,698	-0.01%
2022/10/12	5	112.50	10	112.90	113.00	-5	32,790	-0.02%
2022/10/11	17	114.44	12	113.71	112.00	5	32,949	0.02%
2022/10/07	4	120.00	2	120.50	120.00	2	33,045	0.01%
2022/10/06	4	123.13	8	123.19	123.50	-4	33,041	-0.01%
2022/10/05	16.5	123.61	32	121.98	121.50	-15.5	33,122	-0.05%
2022/10/04	5	121.00	6	122.08	122.50	-1	32,909	0.00%
2022/10/03	8	117.81	7	118.43	117.50	1	32,733	0.00%
2022/09/30	14	111.39	16	112.53	117.50	-2	33,043	-0.01%
2022/09/29	26.2	116.36	30	113.68	113.00	-3.9	33,152	-0.01%
2022/09/28	6	118.42	27	117.28	115.00	-21	33,183	-0.06%
2022/09/27	7	120.43	10	120.90	123.50	-3	33,283	-0.01%
2022/09/26	5.2	118.68	2	120.00	118.00	3.2	33,442	0.01%
2022/09/23	4	124.38	6	124.42	123.00	-2	33,728	-0.01%
2022/09/22	21	124.86	22	123.77	124.00	-1	33,827	0.00%
2022/09/21	10	129.00	5	127.60	127.50	5	33,785	0.01%
2022/09/20	12	129.79	1	130.00	129.00	11	34,024	0.03%
2022/09/19	1	131.50	1	130.50	131.50	0	34,086	0.00%
2022/09/16	12.1	131.50	2	131.25	130.00	10.1	34,195	0.03%
2022/09/15	6	135.08	12	135.79	133.00	-6	34,302	-0.02%
2022/09/14	25	134.42	26	134.60	135.50	-1	34,700	0.00%
2022/09/13	7	140.79	9	139.39	139.00	-2	34,961	-0.01%
2022/09/12	5	143.50	8	143.63	142.50	-3	35,100	-0.01%
2022/09/08	5	138.80	3	139.50	139.50	2	36,276	0.01%
2022/09/07	4.1	134.71	4	133.75	139.00	0.1	37,968	0.00%
2022/09/06	2	139.50	2	139.75	139.00	0	38,164	0.00%
2022/09/05	7	140.07	4	140.13	138.00	3	38,203	0.01%
2022/09/02	43	139.24	32	139.42	138.50	11	38,114	0.03%
2022/09/01	48.6	142.43	23	141.02	138.00	25.6	37,632	0.07%
2022/08/31	8.2	151.38	6	151.42	151.50	2.2	36,962	0.01%
2022/08/30	8.3	151.98	1	152.50	153.00	7.3	37,023	0.02%
2022/08/29	21	149.64	15	151.00	151.50	6	37,115	0.02%
2022/08/26	2	157.50	12	157.63	156.50	-10	36,956	-0.03%
2022/08/25	32	156.00	17	155.09	154.50	15	37,138	0.04%
2022/08/24	14	153.82	22	152.66	154.50	-8	37,485	-0.02%
2022/08/23	57.2	158.38	22	155.50	154.50	35.2	37,409	0.09%
2022/08/22	64.1	165.49	75	164.85	163.50	-10.9	37,361	-0.03%
2022/08/19	15	162.80	17	162.65	163.50	-2	37,206	-0.01%
2022/08/18	14	157.18	5.2	159.33	160.00	8.8	37,362	0.02%
2022/08/17	16	162.03	5	159.00	159.00	11	37,299	0.03%
2022/08/16	10	162.55	10	162.40	162.50	0	37,334	0.00%
2022/08/15	43	162.04	48	164.48	163.50	-5	37,170	-0.01%
2022/08/12	21	156.33	35	156.76	158.00	-14	36,528	-0.04%
2022/08/11	7	153.21	8	153.88	152.50	-1	36,305	0.00%
2022/08/10	13	151.73	9	152.83	150.00	4	36,250	0.01%
2022/08/09	39.3	154.04	30	154.47	154.00	9.3	36,220	0.03%
2022/08/08	8	149.94	28	148.82	153.00	-20	36,151	-0.06%
2022/08/05	36.1	151.13	55	150.69	150.50	-19	36,140	-0.05%
2022/08/04	58.1	146.78	48	146.17	146.00	10.1	35,785	0.03%
2022/08/03	20.2	148.11	9	147.39	147.50	11.2	35,343	0.03%
2022/08/02	25	149.16	21	150.36	148.00	4	35,063	0.01%
2022/08/01	33	155.36	24	154.42	155.00	9	34,607	0.03%
2022/07/29	83.1	159.42	50.1	158.35	158.50	33.1	34,030	0.10%
2022/07/28	113.5	168.16	39	164.72	162.00	74.5	33,366	0.22%	大買/
2022/07/27	72	173.18	69.3	174.29	179.50	2.7	32,397	0.01%
2022/07/26	11	171.91	6	169.67	170.00	5	31,648	0.02%
2022/07/25	21	176.02	17	175.15	176.00	4	31,695	0.01%
2022/07/22	32.1	177.39	33	178.06	177.00	-1	32,085	0.00%
2022/07/21	29.2	175.37	19.2	175.74	177.50	10	32,633	0.03%
2022/07/20	23.1	169.95	37	170.09	170.50	-13.9	32,356	-0.04%
2022/07/19	20	165.00	13	164.12	164.00	7	31,985	0.02%
2022/07/18	5	161.80	30	162.53	163.50	-25	31,886	-0.08%
2022/07/15	22	154.57	29.1	155.87	156.50	-7.1	31,603	-0.02%
2022/07/14	14	153.36	8	152.44	153.50	6	31,402	0.02%
2022/07/13	19	155.63	11	156.45	149.50	8	31,220	0.03%
2022/07/12	14	151.86	38	150.26	148.50	-24	31,142	-0.08%
2022/07/11	32	156.95	17	155.44	153.00	15	31,094	0.05%
2022/07/08	26	157.85	15	160.43	157.50	11	30,828	0.04%
2022/07/07	15	150.97	25	153.92	156.50	-10	30,399	-0.03%
2022/07/06	16	151.97	12	150.92	147.50	4	30,012	0.01%
2022/07/05	12	152.67	15	153.10	153.50	-3	29,996	-0.01%
2022/07/04	15	149.13	17	150.06	149.00	-2	29,582	-0.01%
2022/07/01	33.1	152.29	19	153.84	146.00	14.1	29,430	0.05%
2022/06/30	22	158.36	7	160.21	158.50	15	29,122	0.05%
2022/06/29	20	160.13	24	162.48	162.50	-4	29,127	-0.01%
2022/06/28	25	159.08	3	161.17	161.00	22	29,070	0.08%
2022/06/27	12	167.25	20	167.38	167.50	-8	29,029	-0.03%
2022/06/24	3	160.67	8	159.44	160.50	-5	28,920	-0.02%
2022/06/23	6.1	158.97	6	159.67	159.00	0.1	28,778	0.00%
2022/06/22	8	161.44	6	159.50	158.00	2	28,839	0.01%
2022/06/21	8	168.38	13	165.35	169.50	-5	28,464	-0.02%
2022/06/20	22	164.70	7.1	158.48	157.50	14.9	28,086	0.05%
2022/06/17	32	164.39	23	163.11	166.00	9	27,775	0.03%
2022/06/16	31.5	175.97	21	175.74	165.50	10.5	26,598	0.04%
2022/06/15	25.4	188.95	13	187.15	183.00	12.4	24,896	0.05%
2022/06/14	5	199.60	0	0.00	201.50	5	24,619	0.02%
2022/06/13	8	200.13	2	201.00	200.00	6	24,809	0.02%
2022/06/10	2	205.25	8	203.94	206.50	-6	25,100	-0.02%
2022/06/09	12	207.71	8	207.19	206.50	4	25,540	0.02%
2022/06/08	1	201.50	4.1	203.99	204.50	-3.1	25,585	-0.01%
2022/06/07	9.1	200.40	2	200.00	200.00	7.1	25,898	0.03%
2022/06/06	4	204.50	4	205.38	203.50	0	26,165	0.00%
2022/06/02	15	204.57	14	203.04	203.50	1	26,590	0.00%
2022/06/01	31.1	206.91	17	206.56	205.50	14.1	26,890	0.05%
2022/05/31	9	214.17	10	215.40	215.50	-1	26,755	0.00%
2022/05/30	7	212.71	49.1	210.95	213.00	-42.1	26,804	-0.16%
2022/05/27	15	202.47	11	205.95	201.50	4	26,707	0.01%
2022/05/26	53.1	204.92	28	205.25	201.50	25.1	27,153	0.09%
2022/05/25	9	203.94	36	208.28	213.00	-27	27,629	-0.10%
2022/05/24	40.1	207.32	4	206.00	204.00	36.1	28,654	0.13%
2022/05/23	6	216.67	2	216.75	216.00	4	28,816	0.01%
2022/05/20	8	218.81	5	217.60	217.00	3	29,177	0.01%
2022/05/19	11	217.45	8	217.19	219.00	3	29,942	0.01%
2022/05/18	13	223.23	6	224.67	222.50	7	30,060	0.02%
2022/05/17	4	217.00	17	217.91	219.50	-13	30,272	-0.04%
2022/05/16	4	218.13	3	218.50	214.50	1	30,309	0.00%
2022/05/13	15.1	213.04	18	214.83	215.00	-2.9	30,139	-0.01%
2022/05/12	6	211.50	13	210.85	208.50	-7	30,285	-0.02%
2022/05/11	10	213.35	1	212.00	212.00	9	30,484	0.03%
2022/05/10	25	206.08	29	211.00	216.50	-4	30,940	-0.01%
2022/05/09	4	211.38	14	212.64	211.00	-10	30,922	-0.03%
2022/05/06	15	209.20	3.1	209.76	208.00	11.9	30,785	0.04%
2022/05/05	20.1	221.34	23	225.59	218.00	-2.9	30,673	-0.01%
2022/05/04	6	216.08	14	220.21	217.50	-8	30,545	-0.03%
2022/05/03	4	213.13	6	214.00	213.50	-2	30,705	-0.01%
2022/04/29	36.3	210.82	36	212.81	213.00	0.3	31,125	0.00%
2022/04/28	30.2	209.50	19	209.05	205.50	11.2	30,759	0.04%
2022/04/27	38	205.20	36	205.94	216.50	2	30,313	0.01%
2022/04/26	7.1	200.87	5	200.90	199.50	2.1	29,572	0.01%
2022/04/25	10.1	201.90	4	203.50	202.00	6.1	29,559	0.02%
2022/04/22	21.1	210.86	15	211.50	210.00	6.1	29,503	0.02%
2022/04/21	9	218.51	13	219.00	220.00	-4	29,467	-0.01%
2022/04/20	11	217.91	22	217.73	220.00	-11	29,621	-0.04%
2022/04/19	2.1	211.98	19	211.21	210.50	-16.9	29,648	-0.06%
2022/04/18	15.1	205.75	12	209.25	206.50	3.1	29,942	0.01%
2022/04/15	29.3	208.80	8	207.94	205.00	21.3	30,175	0.07%
2022/04/14	4	218.50	1	217.50	217.50	3	30,373	0.01%
2022/04/13	14	214.75	5	216.80	216.50	9	30,535	0.03%
2022/04/12	14	216.21	11	217.18	215.00	3	30,631	0.01%
2022/04/11	57.3	219.15	33	215.85	213.50	24.3	30,835	0.08%
2022/04/08	13.1	229.39	9	230.28	231.00	4.1	30,643	0.01%
2022/04/07	22.1	230.52	36	231.93	227.00	-14	30,609	-0.05%
2022/04/06	19	233.42	10.1	231.60	230.50	8.9	30,340	0.03%
2022/04/01	12	243.25	6	244.00	243.50	6	30,397	0.02%
2022/03/31	7.1	248.18	10.1	247.56	249.00	-3	30,462	-0.01%
2022/03/30	16	247.59	24.1	249.91	248.50	-8.1	31,026	-0.03%
2022/03/29	29	244.07	28.1	243.35	244.00	0.9	30,997	0.00%
2022/03/28	24	240.81	24	241.50	241.00	0	30,908	0.00%
2022/03/25	10	240.95	19.2	243.36	246.00	-9.2	30,920	-0.03%
2022/03/24	7	238.79	15	238.13	238.50	-8	31,276	-0.03%
2022/03/23	13.1	237.00	16.1	238.80	239.00	-3	31,287	-0.01%
2022/03/22	2.1	224.93	16	229.59	232.00	-13.9	31,155	-0.04%
2022/03/21	33.4	225.41	30	225.83	226.00	3.4	31,103	0.01%
2022/03/18	21.3	219.15	12	219.04	219.50	9.3	31,121	0.03%
2022/03/17	23.1	223.44	27	224.33	225.50	-4	31,208	-0.01%
2022/03/16	5.3	216.09	5	213.50	212.50	0.3	31,179	0.00%
2022/03/15	21.2	220.01	32.1	217.30	217.50	-10.9	31,113	-0.04%
2022/03/14	31.4	225.85	24	224.98	225.00	7.4	31,009	0.02%
2022/03/11	17.8	236.05	9	236.22	235.50	8.8	30,728	0.03%
2022/03/10	25.1	239.14	32	239.78	241.00	-6.9	30,780	-0.02%
2022/03/09	19	223.82	26	225.19	227.00	-7	30,999	-0.02%
2022/03/08	14.1	220.46	13	222.04	216.00	1.1	30,961	0.00%
2022/03/07	23.2	229.37	4	223.75	222.00	19.1	31,407	0.06%
2022/03/04	26	248.85	25	246.72	245.00	1	31,477	0.00%
2022/03/03	31.2	252.77	27	247.69	246.00	4.2	31,984	0.01%
2022/03/02	18.1	247.98	8	247.19	250.00	10.1	32,633	0.03%
2022/03/01	47	256.24	24	248.81	246.50	23	32,721	0.07%
2022/02/25	55.2	256.56	47	257.49	254.00	8.2	32,163	0.03%
2022/02/24	63.1	243.32	74.5	245.51	243.00	-11.4	31,324	-0.04%
2022/02/23	24	234.94	26	237.63	240.50	-2	30,098	-0.01%
2022/02/21	22	240.66	16	238.31	237.50	6	29,981	0.02%
2022/02/18	15	242.57	27.1	241.76	242.00	-12.1	29,739	-0.04%
2022/02/17	15.1	235.56	21	236.69	234.50	-5.9	29,288	-0.02%
2022/02/16	9	231.56	18	233.61	233.50	-9	29,726	-0.03%
2022/02/15	9.1	224.05	9	223.67	222.50	0.1	29,955	0.00%
2022/02/14	6	217.25	13	216.96	217.50	-7	30,312	-0.02%
2022/02/11	5	222.10	6	221.58	222.00	-1	30,787	0.00%
2022/02/10	13	221.00	8	221.06	217.50	5	31,135	0.02%
2022/02/09	11	212.73	22.3	214.47	221.50	-11.3	31,084	-0.04%
2022/02/08	16.1	204.51	19	205.95	205.50	-2.9	31,235	-0.01%
2022/02/07	9.7	202.15	10	202.10	203.00	-0.3	31,609	0.00%
2022/01/26	12	202.38	8	201.06	200.00	4	32,474	0.01%
2022/01/25	7	201.50	20	202.85	200.50	-13	33,702	-0.04%
2022/01/24	17	197.29	8	201.06	207.00	9	34,432	0.03%
2022/01/21	31.1	208.45	15	202.63	201.00	16.1	35,464	0.05%
2022/01/20	13	216.00	16.3	217.69	222.00	-3.3	36,943	-0.01%
2022/01/19	7.2	216.33	6	216.67	215.50	1.2	37,518	0.00%
2022/01/18	4	224.50	13	224.31	222.00	-9	38,503	-0.02%
2022/01/17	12	222.08	15	222.97	221.50	-3	39,119	-0.01%
2022/01/14	10	213.70	8	216.13	220.00	2	39,465	0.01%
2022/01/13	14	217.11	6	217.08	218.00	8	39,962	0.02%
2022/01/12	32	214.89	60	214.94	216.00	-28	41,611	-0.07%
2022/01/11	9	208.44	11	210.23	208.50	-2	42,418	0.00%
2022/01/10	36	212.58	18	209.81	209.50	18	42,602	0.04%
2022/01/07	21.3	215.64	15	216.33	217.50	6.3	42,644	0.01%
2022/01/06	17	222.68	3	223.33	221.00	14	42,499	0.03%
2022/01/05	22	233.73	14	231.50	230.00	8	42,443	0.02%
2022/01/04	6	232.83	10	234.95	237.00	-4	42,333	-0.01%
2022/01/03	12.1	234.16	14	238.57	231.00	-1.9	42,224	0.00%
2021/12/30	18.1	233.49	18	232.36	231.00	0.1	42,145	0.00%
2021/12/29	15	236.70	10	234.00	233.00	5	42,103	0.01%
2021/12/28	1	237.00	4	238.12	239.00	-3	42,363	-0.01%
2021/12/27	23	242.52	10	239.30	236.00	13	42,571	0.03%
2021/12/24	21	240.81	17	238.18	239.00	4	42,333	0.01%
2021/12/23	15	235.60	30.1	235.95	240.00	-15.1	42,380	-0.04%
2021/12/22	6	224.42	11.3	226.66	227.50	-5.3	41,890	-0.01%
2021/12/21	2	218.00	3	219.67	222.50	-1	41,888	0.00%
2021/12/20	5	219.30	4	219.25	218.00	1	42,008	0.00%
2021/12/17	16	222.16	10	228.40	222.00	6	41,913	0.01%
2021/12/16	14	222.57	2	224.25	225.00	12	41,271	0.03%
2021/12/15	1	218.50	3	220.00	221.50	-2	41,202	0.00%
2021/12/14	2	216.25	5	216.50	216.00	-3	41,149	-0.01%
2021/12/13	8	223.81	2	221.25	220.50	6	41,250	0.01%
2021/12/10	0	0.00	4.2	222.88	224.50	-4.2	41,011	-0.01%
2021/12/09	19.2	222.54	8	221.63	218.00	11.2	40,704	0.03%
2021/12/08	4	222.00	27	222.93	221.00	-23	40,307	-0.06%
2021/12/07	29.1	221.17	20	218.50	216.50	9.1	40,093	0.02%
2021/12/06	17	217.62	15	218.90	219.00	2	39,898	0.01%
2021/12/03	12	213.79	18	216.06	217.50	-6	40,230	-0.01%
2021/12/02	39.2	219.81	16	215.50	213.00	23.2	40,435	0.06%
2021/12/01	14	223.07	5	222.50	223.50	9	40,183	0.02%
2021/11/30	25.1	221.66	30	223.52	228.00	-4.9	40,365	-0.01%
2021/11/29	29	207.02	33	208.70	213.00	-4	39,603	-0.01%
2021/11/26	31	206.44	33.1	208.13	207.50	-2.1	39,141	-0.01%
2021/11/25	20.1	205.14	42.2	207.24	210.50	-22.2	38,392	-0.06%
2021/11/24	24.1	199.44	12	199.88	198.50	12.1	37,769	0.03%
2021/11/23	5.1	195.04	6.1	196.84	197.00	-1	37,719	0.00%
2021/11/22	5.1	192.36	5	193.90	196.00	0.1	37,712	0.00%
2021/11/19	2	194.50	4	195.25	195.50	-2	37,944	-0.01%
2021/11/18	16	192.94	2	190.50	192.50	14	37,931	0.04%
2021/11/17	7	194.43	12	196.96	198.00	-5	37,752	-0.01%
2021/11/16	16	195.47	5	196.10	195.00	11	37,770	0.03%
2021/11/15	22	199.93	10	200.90	196.00	12	37,550	0.03%
2021/11/12	7	200.50	26.2	200.81	202.00	-19.2	37,218	-0.05%
2021/11/11	29	197.62	19	198.71	195.00	10	36,710	0.03%
2021/11/10	29	195.36	45.1	197.00	199.50	-16.1	36,293	-0.04%
2021/11/09	15	194.87	17	195.94	192.50	-2	36,056	-0.01%
2021/11/08	7	189.29	7	190.00	190.00	0	35,453	0.00%
2021/11/05	34	187.68	39	190.19	195.00	-5	35,339	-0.01%
2021/11/04	10	192.45	22.3	191.40	190.00	-12.3	34,840	-0.04%
2021/11/03	31.2	186.46	11	185.77	187.50	20.2	34,226	0.06%
2021/11/02	23.1	195.89	44	196.85	196.00	-20.9	33,303	-0.06%
2021/11/01	39.1	194.10	21.4	191.81	189.00	17.7	32,188	0.05%
2021/10/29	68	183.03	65	183.73	190.00	3	31,402	0.01%
2021/10/28	60.4	177.48	53	179.10	178.50	7.4	30,448	0.02%
2021/10/27	3	168.17	33	170.45	171.50	-30	28,531	-0.11%
2021/10/26	48	156.58	46	155.74	156.00	2	28,742	0.01%
2021/10/25	36	146.93	55	149.54	150.50	-19	29,124	-0.07%
2021/10/22	15	143.80	11	144.23	143.50	4	29,002	0.01%
2021/10/21	18	143.28	15	143.40	142.00	3	28,860	0.01%
2021/10/20	27	144.69	26	146.40	145.50	1	28,646	0.00%
2021/10/19	18	136.67	66	138.67	141.50	-48	27,469	-0.17%
2021/10/18	22	129.09	6	129.42	129.00	16	27,003	0.06%
2021/10/15	2	120.50	15	125.50	126.00	-13	27,093	-0.05%
2021/10/14	6	116.83	10	116.60	117.00	-4	26,922	-0.01%
2021/10/13	10	119.90	46	117.63	116.00	-36	26,806	-0.13%
2021/10/12	13	126.92	8	124.13	124.00	5	26,618	0.02%
2021/10/08	22	127.98	29	129.12	130.00	-7	26,985	-0.03%
2021/10/07	7	125.57	8	126.63	126.50	-1	27,350	0.00%
2021/10/06	3	124.83	2	124.00	121.50	1	27,579	0.00%
2021/10/05	4	124.25	2	124.00	125.50	2	28,182	0.01%
2021/10/04	13	125.15	16	124.63	122.50	-3	28,552	-0.01%
2021/10/01	4	127.00	9	128.67	127.50	-5	29,957	-0.02%
2021/09/30	8	128.63	7	129.64	132.00	1	30,758	0.00%
2021/09/29	14	131.86	13	132.38	131.00	1	30,847	0.00%
2021/09/28	22	133.43	14	135.89	137.00	8	31,223	0.03%
2021/09/27	10.1	138.54	2	139.50	138.00	8.1	31,120	0.03%
2021/09/24	8	143.25	3	144.00	143.00	5	31,299	0.02%
2021/09/23	27	144.43	6	144.83	142.00	21	31,283	0.07%
2021/09/22	15	141.40	0	0.00	141.00	15	31,298	0.05%
2021/09/17	8	145.50	7	146.93	147.50	1	31,413	0.00%
2021/09/16	2	145.25	7.1	146.50	145.50	-5.1	31,702	-0.02%
2021/09/15	33	142.59	31	142.52	141.50	2	32,148	0.01%
2021/09/14	0	0.00	2	145.50	142.50	-2	32,906	-0.01%
2021/09/13	2.1	144.49	0	0.00	144.50	2.1	34,201	0.01%
2021/09/10	4	143.63	13	145.23	145.50	-9	34,822	-0.03%
2021/09/09	35	143.39	16	144.19	144.00	19	35,693	0.05%
2021/09/08	29	141.24	14.1	141.71	143.00	14.9	36,309	0.04%
2021/09/07	14	148.79	15	148.80	148.50	-1	36,278	0.00%
2021/09/06	41	156.34	38	154.67	154.50	3	36,028	0.01%
2021/09/03	13	152.77	29.3	152.49	155.00	-16.3	36,071	-0.05%
2021/09/02	19	149.87	29	149.16	147.50	-10	36,138	-0.03%
2021/09/01	17.1	147.92	40	149.59	148.50	-22.9	36,936	-0.06%
2021/08/31	6	146.42	4	147.75	147.50	2	38,702	0.01%
2021/08/30	37	147.72	15	147.27	148.00	22	40,199	0.05%
2021/08/27	38	143.45	55	143.91	144.50	-17	40,642	-0.04%
2021/08/26	22	142.16	10	139.80	139.50	12	41,119	0.03%
2021/08/25	12	143.08	22	143.11	142.50	-10	41,272	-0.02%
2021/08/24	7	138.50	10	139.60	136.50	-3	41,305	-0.01%
2021/08/23	22	137.39	11	138.32	138.00	11	41,850	0.03%
2021/08/20	2	131.25	6	132.83	134.00	-4	41,914	-0.01%
2021/08/19	9	132.28	7	134.07	131.00	2	41,943	0.00%
2021/08/18	10	133.75	18	131.64	138.00	-8	41,982	-0.02%
2021/08/17	18	132.11	12	130.42	128.50	6	42,183	0.01%
2021/08/16	7	133.64	9	135.33	136.50	-2	42,389	0.00%
2021/08/13	12	136.33	6	137.50	135.00	6	42,727	0.01%
2021/08/12	12	140.33	15	141.03	142.00	-3	42,740	-0.01%
2021/08/11	6	137.92	3	139.17	138.50	3	42,965	0.01%
2021/08/10	10	140.90	11.1	140.74	141.00	-1.1	43,419	0.00%
2021/08/09	2	145.50	6	145.92	145.00	-4	43,941	-0.01%
2021/08/06	16	145.66	0	0.00	146.00	16	44,561	0.04%
2021/08/05	5.3	149.00	16	149.09	148.50	-10.7	44,987	-0.02%
2021/08/04	8	148.50	10	147.85	147.00	-2	45,362	0.00%
2021/08/03	12	147.50	17	148.85	150.00	-5	45,466	-0.01%
2021/08/02	18	146.69	1	145.00	145.50	17	45,164	0.04%
2021/07/30	37	147.27	11	147.18	146.00	26	45,517	0.06%
2021/07/29	11.1	148.08	45	149.78	151.50	-33.9	45,311	-0.07%
2021/07/28	22	132.34	16	135.25	138.00	6	44,177	0.01%
2021/07/27	20.2	140.18	3.2	140.16	142.00	17	44,252	0.04%
2021/07/26	9.2	142.05	16.1	144.07	146.00	-6.9	44,447	-0.02%
2021/07/23	16.3	144.83	9	143.67	139.50	7.3	45,863	0.02%
2021/07/22	16	144.94	41	144.43	146.50	-25	45,892	-0.05%
2021/07/21	39	142.64	31	139.47	137.50	8	45,871	0.02%
2021/07/20	10.1	141.98	18	141.17	141.50	-7.9	46,677	-0.02%
2021/07/19	4	143.25	13	142.23	142.00	-9	46,741	-0.02%
2021/07/16	14.3	142.53	2	143.25	143.50	12.3	46,909	0.03%
2021/07/15	31	143.42	7	144.29	143.50	24	46,916	0.05%
2021/07/14	13	141.62	39	141.94	143.00	-26	46,657	-0.06%
2021/07/13	17	141.06	15	139.13	136.00	2	46,685	0.00%
2021/07/12	38	142.58	12	142.29	140.50	26	46,350	0.06%
2021/07/09	23	140.67	30	142.63	142.50	-7	45,699	-0.02%
2021/07/08	59	142.98	37	144.59	141.00	22	45,170	0.05%
2021/07/07	12	137.33	15.5	137.32	137.00	-3.5	43,617	-0.01%
2021/07/06	38	133.33	27	133.87	132.50	11	42,823	0.03%
2021/07/05	29.1	131.30	31	132.58	132.00	-1.9	42,622	0.00%
2021/07/02	2	127.25	2	126.50	126.50	0	42,212	0.00%
2021/07/01	11.5	122.52	12	123.38	123.50	-0.5	42,277	0.00%
2021/06/30	2	128.75	12	129.00	129.00	-10	42,027	-0.02%
2021/06/29	5	129.30	6	128.92	127.50	-1	42,316	0.00%
2021/06/28	15.1	127.84	30	127.42	129.00	-14.9	42,459	-0.04%
2021/06/25	28	128.75	23	128.61	127.50	5	43,049	0.01%
2021/06/24	22	131.91	7	132.93	131.00	15	42,902	0.03%
2021/06/23	16	132.44	6	133.92	132.00	10	42,736	0.02%
2021/06/22	26.8	136.19	41	136.41	134.50	-14.2	42,414	-0.03%
2021/06/21	17	131.88	7	132.50	131.00	10	41,300	0.02%
2021/06/18	18	135.25	15	135.87	130.00	3	40,949	0.01%
2021/06/17	17	131.00	12.3	131.41	134.00	4.7	40,204	0.01%
2021/06/16	4	129.13	17	128.03	126.00	-13	39,790	-0.03%
2021/06/15	9	126.72	15	127.03	127.00	-6	39,540	-0.02%
2021/06/11	14.2	126.17	26	126.17	124.50	-11.8	39,293	-0.03%
2021/06/10	29.8	127.98	9	128.17	129.00	20.8	38,866	0.05%
2021/06/09	24.1	128.07	31	128.74	127.00	-6.9	38,364	-0.02%
2021/06/08	61	127.75	53	129.84	125.50	8	37,625	0.02%
2021/06/07	20	120.00	26.3	123.10	127.50	-6.3	35,915	-0.02%
2021/06/04	31	117.76	7	118.64	117.50	24	34,528	0.07%
2021/06/03	15	117.33	21	117.50	121.50	-6	34,260	-0.02%
2021/06/02	15.2	112.22	18	110.72	110.50	-2.8	33,571	-0.01%
2021/06/01	17	113.44	35	113.14	113.00	-18	33,590	-0.05%
2021/05/31	18	110.86	22	109.91	112.50	-4	33,698	-0.01%
2021/05/28	5	104.10	6	104.75	104.50	-1	33,554	0.00%
2021/05/27	27	100.96	16	101.44	101.00	11	33,888	0.03%
2021/05/26	9	104.56	9	105.44	103.00	0	34,331	0.00%
2021/05/25	14	105.00	27	106.44	105.50	-13	35,061	-0.04%
2021/05/24	5.1	101.40	4	101.63	103.50	1.1	36,108	0.00%
2021/05/21	11	99.69	15	99.14	100.50	-4	37,302	-0.01%
2021/05/20	19	96.99	14	95.36	94.60	5	37,401	0.01%
2021/05/19	9	98.90	5	98.70	98.10	4	37,295	0.01%
2021/05/18	20	98.01	27	97.52	99.70	-7	37,232	-0.02%
2021/05/17	21	94.08	29	94.88	93.10	-8	37,215	-0.02%
2021/05/14	27	96.99	13.5	97.94	95.00	13.5	37,677	0.04%
2021/05/13	14.3	92.28	32	93.99	94.60	-17.7	38,375	-0.05%
2021/05/12	12	93.73	18	91.40	91.20	-6	38,151	-0.02%
2021/05/11	14	99.48	14	98.45	96.40	0	37,916	0.00%
2021/05/10	25	106.24	34	103.34	101.50	-9	37,896	-0.02%
2021/05/07	39	106.69	26	106.88	106.50	13	37,982	0.03%
2021/05/06	30.2	104.94	36.2	105.02	106.50	-6	37,971	-0.02%
2021/05/05	6	100.17	9	99.21	99.00	-3	37,700	-0.01%
2021/05/04	57	102.36	34	104.12	104.50	23	37,873	0.06%
2021/05/03	10	114.90	35	110.60	109.50	-25	37,914	-0.07%
2021/04/29	66	116.53	13	115.38	115.00	53	38,351	0.14%
2021/04/28	3	106.50	73.5	111.69	112.50	-70.5	36,899	-0.19%
2021/04/27	32	102.67	24	101.52	102.50	8	36,684	0.02%
2021/04/26	20	98.90	101	97.96	99.80	-81	36,282	-0.22%	大賣/
2021/04/23	22	93.14	54.2	93.61	94.20	-32.2	35,756	-0.09%
2021/04/22	30	92.20	23.1	93.60	90.80	6.9	36,308	0.02%
2021/04/21	27	93.45	12.6	92.96	92.60	14.4	36,378	0.04%
2021/04/20	14	93.27	11	93.14	93.30	3	37,309	0.01%
2021/04/19	9	92.90	51	93.11	93.20	-42	38,595	-0.11%
2021/04/16	3.1	88.82	31	89.93	90.10	-27.9	38,726	-0.07%
2021/04/15	37	87.90	11	87.90	87.90	26	39,070	0.07%
2021/04/14	26	87.30	1	87.90	87.50	25	39,642	0.06%
2021/04/13	7.1	89.28	1	88.80	88.00	6.1	41,201	0.01%
2021/04/12	33	91.75	23	89.92	89.60	10	42,270	0.02%
2021/04/09	35	92.63	40	91.81	91.70	-5	43,353	-0.01%
2021/04/08	7	90.69	17	92.32	92.90	-10	43,479	-0.02%
2021/04/07	27	91.74	4	92.43	91.40	23	43,664	0.05%
2021/04/06	9	92.30	25	92.98	93.10	-16	43,839	-0.04%
2021/04/01	50	91.75	59	92.63	91.60	-9	43,770	-0.02%
2021/03/31	27	91.71	13	91.59	91.50	14	43,520	0.03%
2021/03/30	45	92.39	61	92.55	91.20	-16	43,491	-0.04%
2021/03/29	10	90.01	18	90.18	89.80	-8	43,283	-0.02%
2021/03/26	16	89.63	89	88.51	89.90	-73	43,297	-0.17%
2021/03/25	25	87.15	34	86.92	85.90	-9	43,389	-0.02%
2021/03/24	38	89.04	29	88.00	87.90	9	43,405	0.02%
2021/03/23	78	88.01	71.2	89.09	88.00	6.9	44,490	0.02%
2021/03/22	40	87.68	3	87.60	87.70	37	45,900	0.08%
2021/03/19	22	90.31	6	89.02	89.00	16	46,716	0.03%
2021/03/18	16	92.46	21	92.86	92.10	-5	46,643	-0.01%
2021/03/17	31	91.15	31	91.09	90.90	0	47,115	0.00%
2021/03/16	37	91.03	28	90.71	90.70	9	47,263	0.02%
2021/03/15	21	90.91	24	91.59	90.60	-3	47,636	-0.01%
2021/03/12	80	92.76	14	91.80	91.50	66	47,867	0.14%
2021/03/11	13	91.25	22	91.90	92.90	-9	47,966	-0.02%
2021/03/10	18	89.18	31	88.84	88.70	-13	48,491	-0.03%
2021/03/09	22	87.68	7	88.01	86.60	15	48,790	0.03%
2021/03/08	17.2	91.75	16	92.16	90.20	1.2	48,940	0.00%
2021/03/05	26	91.39	14	91.76	91.20	12	50,104	0.02%
2021/03/04	15	92.09	22	92.81	92.70	-7	52,442	-0.01%
2021/03/03	26	91.74	22	91.79	91.80	4	53,757	0.01%
2021/03/02	71.1	96.86	48	94.88	94.30	23.1	55,577	0.04%
2021/02/26	12	96.67	33	96.94	97.50	-21	56,057	-0.04%
2021/02/25	66	97.67	26	96.86	95.60	40	56,942	0.07%
2021/02/24	85	100.12	46	99.54	97.00	39	57,015	0.07%
2021/02/23	50	98.99	74	99.13	99.60	-24	55,581	-0.04%
2021/02/22	27	95.49	43	94.74	95.40	-16	54,311	-0.03%
2021/02/19	24	92.43	22	91.69	91.60	2	53,977	0.00%
2021/02/18	11	91.27	10	91.16	91.60	1	54,251	0.00%
2021/02/17	38	91.44	28	91.55	91.60	10	54,421	0.02%
2021/02/05	57	86.59	66	86.19	89.70	-9	54,179	-0.02%
2021/02/04	25	83.01	29	83.52	84.10	-4	53,694	-0.01%
2021/02/03	13	88.46	3	89.20	86.30	10	53,575	0.02%
2021/02/02	15	88.32	11	88.22	88.70	4	54,535	0.01%
2021/02/01	10	86.70	12	86.25	85.80	-2	54,538	0.00%
2021/01/29	11	88.61	8	88.08	86.50	3	55,129	0.01%
2021/01/28	17	88.63	22	88.18	88.10	-5	55,493	-0.01%
2021/01/27	39	93.31	23	93.00	92.60	16	55,971	0.03%
2021/01/26	24	95.35	6	97.87	94.00	18	56,395	0.03%
2021/01/25	32	98.27	12.1	97.19	95.70	19.9	57,058	0.03%
2021/01/22	24	99.43	38	98.63	101.00	-14	57,884	-0.02%
2021/01/21	34	94.30	20	95.23	95.60	14	59,732	0.02%
2021/01/20	16	94.29	7.1	93.84	92.40	8.9	61,407	0.01%
2021/01/19	10	96.36	44	96.23	96.40	-34	61,789	-0.06%
2021/01/18	58	96.06	8	96.03	95.00	50	61,976	0.08%
2021/01/15	16	97.98	44	98.41	100.00	-28	61,555	-0.05%
2021/01/14	12	97.80	20	97.88	96.70	-8	61,284	-0.01%
2021/01/13	78	99.84	52	98.51	97.60	26	61,781	0.04%
2021/01/12	30.2	96.98	89	97.70	99.40	-58.8	61,431	-0.10%
2021/01/11	18	93.13	50	93.27	94.90	-32	60,811	-0.05%
2021/01/08	37	90.63	19	90.26	90.20	18	61,011	0.03%
2021/01/07	7	92.24	21	92.86	92.10	-14	61,312	-0.02%
2021/01/06	66	94.88	46	95.07	91.10	20	61,376	0.03%
2021/01/05	38	92.11	76	92.65	94.30	-38	60,159	-0.06%
2021/01/04	46	90.36	57	91.07	90.50	-11	60,302	-0.02%
2020/12/31	42	87.63	18	87.46	87.40	24	60,960	0.04%
2020/12/30	14	87.22	26	86.93	86.90	-12	61,035	-0.02%
2020/12/29	17	85.87	40	86.48	85.70	-23	61,404	-0.04%
2020/12/28	8	84.69	9	84.86	85.30	-1	61,824	0.00%
2020/12/25	7	84.27	3	84.00	84.00	4	62,192	0.01%
2020/12/24	14	85.90	1	85.40	84.50	13	63,048	0.02%
2020/12/23	11	84.01	31	84.81	86.20	-20	63,601	-0.03%
2020/12/22	19	83.84	10	82.10	82.10	9	63,628	0.01%
2020/12/21	28	82.94	19	83.77	84.40	9	63,914	0.01%
2020/12/18	8	86.30	14	85.94	85.60	-6	63,587	-0.01%
2020/12/17	42	87.77	35.4	87.39	86.00	6.6	63,837	0.01%
2020/12/16	92.4	87.46	70	87.54	86.70	22.4	63,035	0.04%
2020/12/15	29	85.01	57	85.47	85.80	-28	61,831	-0.05%
2020/12/14	23	83.50	32	83.59	83.80	-9	61,512	-0.01%
2020/12/11	41	82.76	31	82.69	81.60	10	61,773	0.02%
2020/12/10	6	82.38	34	82.36	82.20	-28	62,338	-0.04%
2020/12/09	18	84.05	18	83.74	83.20	0	62,771	0.00%
2020/12/08	14	83.44	44	83.76	84.50	-30	62,827	-0.05%
2020/12/07	27	82.07	36.3	82.37	82.00	-9.3	62,863	-0.01%
2020/12/04	36	81.86	33	81.78	81.30	3	62,840	0.00%
2020/12/03	45	84.46	10	84.41	83.70	35	62,580	0.06%
2020/12/02	36	86.06	23	85.90	85.20	13	63,063	0.02%
2020/12/01	44	87.32	20	85.52	84.70	24	63,151	0.04%
2020/11/30	70	91.85	56	91.78	89.90	14	62,581	0.02%
2020/11/27	49	90.38	100	90.57	90.40	-51	60,742	-0.08%
2020/11/26	54	87.63	93	87.29	89.60	-39	60,438	-0.06%
2020/11/25	17	83.69	20	84.07	83.10	-3	58,650	-0.01%
2020/11/24	76	82.73	74	82.14	82.00	2	58,605	0.00%
2020/11/23	32	78.00	38	78.37	78.70	-6	57,910	-0.01%
2020/11/20	3.1	74.96	24	75.46	75.70	-20.9	57,502	-0.04%
2020/11/19	13	75.10	23	75.88	74.90	-10	58,172	-0.02%
2020/11/18	7.1	74.80	15	75.17	75.50	-7.9	59,352	-0.01%
2020/11/17	35	74.94	43	75.63	74.60	-8	61,134	-0.01%
2020/11/16	26	74.36	49	74.36	74.60	-23	62,521	-0.04%
2020/11/13	10	72.54	31	72.85	74.10	-21	63,706	-0.03%
2020/11/12	90	74.18	38	74.25	72.60	52	64,521	0.08%
2020/11/11	32	73.72	36	73.94	74.30	-4	65,185	-0.01%
2020/11/10	62	71.38	56.5	71.43	71.50	5.5	66,517	0.01%
2020/11/09	32	69.74	12	69.93	69.50	20	69,019	0.03%
2020/11/06	52	69.68	46	70.36	68.80	6	71,463	0.01%
2020/11/05	58.5	68.95	34	68.88	68.80	24.5	72,740	0.03%
2020/11/04	40	67.27	68	67.58	68.80	-28	72,944	-0.04%
2020/11/03	29	66.36	16	66.71	66.30	13	72,802	0.02%
2020/11/02	44	66.33	27	65.78	65.20	17	73,546	0.02%
2020/10/30	62	68.66	45	68.85	68.20	17	74,091	0.02%
2020/10/29	100	68.42	64	68.74	67.90	36	73,573	0.05%
2020/10/28	84	77.12	71	75.93	74.90	13	71,088	0.02%
2020/10/27	56	82.69	71	81.89	81.60	-15	70,088	-0.02%
2020/10/26	39	84.98	18	84.42	85.40	21	70,887	0.03%
2020/10/23	77	86.86	1.2	85.17	85.10	75.8	71,376	0.11%
2020/10/22	14	85.54	23	86.57	87.30	-9	72,429	-0.01%
2020/10/21	64	87.09	20	86.48	86.40	44	72,400	0.06%
2020/10/20	77	86.61	86	86.79	88.00	-9	71,906	-0.01%
2020/10/19	10	86.22	33	86.35	85.50	-23	71,528	-0.03%
2020/10/16	30	85.87	26	86.21	83.70	4	71,336	0.01%
2020/10/15	73	86.52	63	86.79	85.50	10	71,712	0.01%
2020/10/14	51.1	85.78	76	85.98	85.60	-25	71,470	-0.03%
2020/10/13	34	84.21	30	84.67	85.50	4	71,194	0.01%
2020/10/12	48	85.34	36	85.52	85.20	12	70,769	0.02%
2020/10/08	100	84.25	139	82.82	84.80	-39	69,865	-0.06%	大賣/
2020/10/07	27	78.75	43	78.74	79.00	-16	68,398	-0.02%
2020/10/06	49	78.53	35	77.91	77.70	14	68,258	0.02%
2020/10/05	8	77.00	39	77.00	78.20	-31	67,908	-0.05%
2020/09/30	17	73.78	17	74.05	74.40	0	67,513	0.00%
2020/09/29	90	76.85	61	76.87	74.10	29	67,447	0.04%
2020/09/28	26.1	75.88	32	76.00	77.50	-6	67,495	-0.01%
2020/09/25	23	73.23	28	71.96	72.50	-5	68,043	-0.01%
2020/09/24	20	74.65	12	74.99	73.80	8	68,601	0.01%
2020/09/23	11	77.69	10	77.78	77.30	1	68,536	0.00%
2020/09/22	43	78.22	21	78.36	77.40	22	69,533	0.03%
2020/09/21	8	78.06	21	78.60	78.90	-13	70,822	-0.02%
2020/09/18	43	78.66	29	78.95	78.20	14	70,780	0.02%
2020/09/17	26	78.68	29.1	79.09	80.20	-3.1	71,756	0.00%
2020/09/16	25	77.92	41	77.89	77.90	-16	71,586	-0.02%
2020/09/15	63	77.35	56	77.92	76.30	7	71,361	0.01%
2020/09/14	5	75.46	15	74.91	76.00	-10	70,461	-0.01%
2020/09/11	25	72.12	32	71.64	72.30	-7	70,578	-0.01%
2020/09/10	3	72.70	12	72.44	72.90	-9	70,539	-0.01%
2020/09/09	11	73.08	11	73.16	73.90	0	70,631	0.00%
2020/09/08	24	73.24	32	73.67	73.20	-8	70,710	-0.01%
2020/09/07	90.1	74.26	94	72.51	72.10	-3.9	70,942	-0.01%
2020/09/04	52	76.37	37	76.38	75.70	15	71,624	0.02%
2020/09/03	18	78.74	35	79.08	78.60	-17	72,189	-0.02%
2020/09/02	26	76.74	19	76.72	76.80	7	71,634	0.01%
2020/09/01	41	75.49	32	75.88	77.40	9	71,278	0.01%
2020/08/31	13	75.47	27	75.09	73.60	-14	70,230	-0.02%
2020/08/28	26	76.04	54	75.11	74.50	-28	70,159	-0.04%
2020/08/27	43	79.01	19	78.03	77.30	24	69,615	0.03%
2020/08/26	23	79.53	32	79.75	79.60	-9	70,441	-0.01%
2020/08/25	23	79.64	12	79.63	78.70	11	71,019	0.02%
2020/08/24	32.1	78.18	38	77.91	79.20	-5.9	70,251	-0.01%
2020/08/21	81	81.46	78.5	81.48	80.60	2.5	69,177	0.00%
2020/08/20	94	83.30	42	81.69	79.70	52	67,258	0.08%
2020/08/19	77	87.13	101	87.54	88.50	-24	65,728	-0.04%	大賣/
2020/08/18	41.2	84.17	56	84.42	84.10	-14.8	64,433	-0.02%
2020/08/17	44.4	83.80	31	83.78	83.00	13.4	63,683	0.02%
2020/08/14	90	83.17	97	83.62	85.00	-7	62,732	-0.01%
2020/08/13	176.3	88.19	102	85.97	80.60	74.3	60,857	0.12%	大買/大賣/
2020/08/12	105	87.02	98	86.63	89.00	7	58,690	0.01%	大買/
2020/08/11	119	80.91	118.3	80.43	81.60	0.7	56,951	0.00%	大買/大賣/
2020/08/10	60	76.96	57	77.47	76.00	3	55,194	0.01%
2020/08/07	81	75.99	98	75.26	75.50	-17	54,697	-0.03%
2020/08/06	49	75.52	26	75.49	76.10	23	54,167	0.04%
2020/08/05	61	72.93	66	71.96	73.70	-5	52,876	-0.01%
2020/08/04	84	66.40	87	65.91	67.00	-3	51,476	-0.01%
2020/08/03	10	64.03	3	64.27	63.40	7	51,017	0.01%
2020/07/31	63	63.79	80	63.78	64.30	-17	51,372	-0.03%
2020/07/30	61	61.00	89	61.67	62.90	-28	50,629	-0.06%
2020/07/29	67	58.41	50	58.84	59.00	17	49,351	0.03%
2020/07/28	31	57.91	133	58.02	59.40	-102	48,793	-0.21%	大賣/鉅額交易
2020/07/27	45	56.01	19	56.58	56.50	26	48,176	0.05%
2020/07/24	37	55.38	21	55.65	54.70	16	49,017	0.03%
2020/07/23	17	56.58	31	56.66	56.30	-14	49,234	-0.03%
2020/07/22	122	56.43	109	56.52	56.50	13	49,184	0.03%	大買/大賣/
2020/07/21	76	55.77	53	56.28	56.60	23	48,638	0.05%
2020/07/20	24	52.96	37	52.41	53.40	-13	47,666	-0.03%
2020/07/17	10	51.33	5	52.16	50.80	5	47,414	0.01%
2020/07/16	6	52.35	21	52.10	52.40	-15	47,493	-0.03%
2020/07/15	18	52.70	30	53.23	51.80	-12	47,550	-0.03%
2020/07/14	15	53.19	8	52.66	52.20	7	47,732	0.01%
2020/07/13	34	54.88	7	55.21	53.90	27	47,803	0.06%
2020/07/10	15	54.92	20	55.63	54.40	-5	48,323	-0.01%
2020/07/09	38	56.96	7	56.84	56.50	31	48,738	0.06%
2020/07/08	8	56.78	33	56.68	56.30	-25	49,117	-0.05%
2020/07/07	47	56.05	29	55.91	55.90	18	48,970	0.04%
2020/07/06	50	56.01	64.4	56.99	57.30	-14.4	48,832	-0.03%
2020/07/03	20	51.91	47	51.75	53.50	-27	48,232	-0.06%
2020/07/02	10	50.30	72	50.13	50.80	-62	47,947	-0.13%
2020/07/01	56	50.71	46	49.86	49.45	10	47,983	0.02%
2020/06/30	22	49.20	127	49.53	50.10	-105	47,110	-0.22%	大賣/鉅額交易
2020/06/29	64	46.76	99	46.48	46.30	-35	46,253	-0.08%
2020/06/24	108	47.35	116	47.37	47.00	-8	46,104	-0.02%	大買/大賣/
2020/06/23	27	46.21	83	46.26	46.10	-56	45,327	-0.12%
2020/06/22	17	46.01	9	45.98	45.85	8	45,315	0.02%
2020/06/19	30	46.01	18	45.53	45.95	12	45,664	0.03%
2020/06/18	36	45.18	29	45.28	45.75	7	45,725	0.02%
2020/06/17	48	45.08	11	45.04	45.00	37	45,501	0.08%
2020/06/16	13	45.01	47	44.98	45.00	-34	45,354	-0.07%
2020/06/15	26	44.29	33	44.32	44.00	-7	45,893	-0.02%
2020/06/12	86	44.76	62	44.76	44.80	24	45,967	0.05%
2020/06/11	192	45.76	140	45.73	44.65	52	45,829	0.11%	大買/大賣/
2020/06/10	68	45.10	114	45.05	45.20	-46	44,609	-0.10%	大賣/
2020/06/09	9	43.54	15	43.43	43.30	-6	43,921	-0.01%
2020/06/08	19	44.08	16	44.25	43.85	3	44,642	0.01%
2020/06/05	42	45.18	44	44.82	44.80	-2	44,671	0.00%
2020/06/04	7	44.43	18	44.51	44.80	-11	44,895	-0.02%
2020/06/03	23	43.64	22	43.55	43.80	1	44,819	0.00%
2020/06/02	53	45.13	62	44.72	43.40	-9	44,441	-0.02%
2020/06/01	8	41.99	97	42.78	44.10	-89	43,713	-0.20%
2020/05/29	1	40.35	22	40.39	40.10	-21	42,868	-0.05%
2020/05/28	12	40.56	10	40.78	40.40	2	43,321	0.00%
2020/05/27	2	40.45	2	40.10	39.90	0	43,190	0.00%
2020/05/26	15	40.07	14	40.15	40.00	1	43,422	0.00%
2020/05/25	12	38.85	5	39.12	39.40	7	43,314	0.02%
2020/05/22	39	39.34	0	0.00	39.15	39	43,210	0.09%
2020/05/21	38	40.40	106	40.53	40.75	-68	42,963	-0.16%	大賣/
2020/05/20	116	39.54	12	39.66	39.60	104	42,730	0.24%	大買/鉅額交易
2020/05/19	41	38.71	17	38.66	39.10	24	42,249	0.06%
2020/05/18	91	40.61	16	39.72	39.55	75	40,794	0.18%
2020/05/15	3	43.70	12	43.22	43.90	-9	39,772	-0.02%
2020/05/14	60	43.42	17	43.82	42.80	43	39,458	0.11%
2020/05/13	7	45.06	10	44.75	44.70	-3	39,414	-0.01%
2020/05/12	15	44.96	11	44.78	45.00	4	39,518	0.01%
2020/05/11	3	45.55	6	45.47	44.95	-3	40,066	-0.01%
2020/05/08	3	45.03	54	44.77	44.70	-51	39,944	-0.13%
2020/05/07	13	43.99	21	44.45	44.30	-8	39,895	-0.02%
2020/05/06	3	42.90	10	43.25	43.05	-7	39,295	-0.02%
2020/05/05	1	42.70	2	42.70	42.50	-1	39,282	0.00%
2020/05/04	11	41.95	12	42.06	43.00	-1	39,354	0.00%
2020/04/30	19	42.83	21	42.78	42.85	-2	39,758	-0.01%
2020/04/29	21	41.02	54	41.52	42.00	-33	39,510	-0.08%
2020/04/28	10	39.07	41	39.27	39.45	-31	38,831	-0.08%
2020/04/27	5	38.52	15	38.09	38.30	-10	38,629	-0.03%
2020/04/24	6	37.63	0	0.00	37.45	6	38,706	0.02%
2020/04/23	14	37.76	11	37.60	37.60	3	38,911	0.01%
2020/04/22	12	36.30	5	36.10	37.45	7	39,313	0.02%
2020/04/21	52	37.41	13	36.58	36.65	39	39,455	0.10%
2020/04/20	3	38.00	1	38.10	38.10	2	40,149	0.00%
2020/04/17	19	38.34	34	38.26	38.10	-15	40,384	-0.04%
2020/04/16	8	38.13	9	38.46	38.10	-1	40,082	0.00%
2020/04/15	35	38.76	20	38.88	37.40	15	39,668	0.04%
2020/04/14	7	37.64	53	38.01	38.15	-46	38,970	-0.12%
2020/04/13	19	35.97	41	36.11	35.55	-22	38,277	-0.06%
2020/04/10	1	34.45	14	34.76	35.00	-13	37,686	-0.03%
2020/04/09	44	34.76	15	34.94	34.70	29	37,724	0.08%
2020/04/08	27	33.74	35	33.92	34.00	-8	37,357	-0.02%
2020/04/07	40	33.04	46	33.02	33.15	-6	36,620	-0.02%
2020/04/06	31.3	31.52	12	31.10	31.35	19.3	35,705	0.05%
2020/04/01	23	31.85	20	31.71	31.70	3	35,234	0.01%
2020/03/31	20	32.31	19	32.44	32.00	1	35,038	0.00%
2020/03/30	13	30.16	6	30.65	30.90	7	34,207	0.02%
2020/03/27	17	31.47	21	30.95	30.25	-4	34,448	-0.01%
2020/03/26	16	31.02	13	30.81	31.00	3	34,488	0.01%
2020/03/25	26	30.77	36	30.96	31.10	-10	34,099	-0.03%
2020/03/24	18	28.91	28	28.73	28.60	-10	33,725	-0.03%
2020/03/23	48	26.67	21	26.50	27.05	27	33,364	0.08%
2020/03/20	6	26.76	14	26.92	27.05	-8	33,143	-0.02%
2020/03/19	27.1	24.17	32	25.20	24.60	-4.9	33,038	-0.01%
2020/03/18	13.1	26.90	2	27.60	26.20	11.1	32,226	0.03%
2020/03/17	24	27.03	53	27.43	26.50	-29	31,953	-0.09%
2020/03/16	16	30.39	40	29.70	28.40	-24	31,401	-0.08%
2020/03/13	51.5	30.42	21	30.50	31.45	30.5	31,149	0.10%
2020/03/12	67	34.51	28	34.24	33.70	39	30,591	0.13%
2020/03/11	28	38.63	12	38.88	37.40	16	29,728	0.05%
2020/03/10	72	38.44	44	38.51	38.95	28	29,350	0.10%
2020/03/09	26	39.93	13	39.63	39.50	13	28,782	0.05%
2020/03/06	12	41.61	15	41.58	41.60	-3	28,629	-0.01%
2020/03/05	4	41.70	21	42.75	41.90	-17	29,206	-0.06%
2020/03/04	3	41.42	12	41.99	41.40	-9	28,573	-0.03%
2020/03/03	8	40.82	32	41.57	41.45	-24	28,765	-0.08%
2020/03/02	8	39.34	7	39.54	39.25	1	28,375	0.00%
2020/02/27	7	41.21	13	40.38	40.00	-6	28,339	-0.02%
2020/02/26	5	42.02	4	42.13	41.25	1	28,229	0.00%
2020/02/25	34	42.05	5	42.01	41.75	29	28,242	0.10%
2020/02/24	10	41.95	7	42.31	42.45	3	28,228	0.01%
2020/02/21	14	42.12	7	41.94	41.70	7	28,350	0.02%
2020/02/20	8	42.31	7	42.11	42.00	1	28,511	0.00%
2020/02/19	22	41.57	10	41.81	41.75	12	28,704	0.04%
2020/02/18	8	41.01	7	41.40	41.10	1	29,215	0.00%
2020/02/17	61	41.15	50	41.33	41.35	11	29,396	0.04%
2020/02/14	56	41.84	43	41.57	41.50	13	29,899	0.04%
2020/02/13	17	42.36	7	42.21	42.05	10	30,681	0.03%
2020/02/12	12	42.12	71	42.14	42.85	-59	31,059	-0.19%
2020/02/11	6	40.20	3	40.25	40.30	3	30,346	0.01%
2020/02/10	7	38.76	9	38.72	39.85	-2	30,380	-0.01%
2020/02/07	3	39.02	6	39.48	38.90	-3	30,561	-0.01%
2020/02/06	41	39.64	36	40.19	40.20	5	30,529	0.02%
2020/02/05	60	39.87	50	39.47	39.15	10	30,330	0.03%
2020/02/04	19	38.99	25	39.25	40.25	-6	29,924	-0.02%
2020/02/03	6	36.73	6	35.80	36.75	0	29,326	0.00%
2020/01/31	64	39.61	22	38.83	38.65	42	29,221	0.14%
2020/01/30	44	40.44	0	0.00	40.35	44	28,739	0.15%
2020/01/20	13	44.08	21	44.54	44.80	-8	28,516	-0.03%
2020/01/17	27	43.86	12	43.27	43.25	15	28,408	0.05%
2020/01/16	11	44.04	3	43.97	43.60	8	28,750	0.03%
2020/01/15	12	44.98	17	44.89	44.75	-5	28,458	-0.02%
2020/01/14	5	45.17	68	45.31	45.40	-63	29,106	-0.22%
2020/01/13	1	43.55	11	43.62	43.90	-10	28,019	-0.04%
2020/01/10	4	41.53	17	42.31	42.40	-13	27,883	-0.05%
2020/01/09	26	41.44	8	41.24	41.05	18	28,095	0.06%
2020/01/08	4	40.41	12	40.41	40.45	-8	28,732	-0.03%
2020/01/07	11	41.57	2	41.35	41.30	9	29,020	0.03%
2020/01/06	3	41.03	0	0.00	41.35	3	29,488	0.01%
2020/01/03	23	42.91	33	43.07	42.50	-10	29,657	-0.03%
2020/01/02	19	43.06	15	43.47	43.60	4	29,556	0.01%
2019/12/31	13	42.00	2	41.93	42.00	11	29,407	0.04%
2019/12/27	3	41.55	5	41.61	41.65	-2	29,875	-0.01%
2019/12/26	13	41.17	18	41.23	41.10	-5	30,009	-0.02%
2019/12/25	35	41.75	0	0.00	41.50	35	30,110	0.12%
2019/12/24	38	41.80	28	41.98	42.25	10	30,221	0.03%
2019/12/23	56	42.15	26	42.67	41.50	30	29,838	0.10%
2019/12/20	28	43.73	3	43.97	44.10	25	29,535	0.08%
2019/12/19	25	44.24	34	43.86	43.90	-9	29,698	-0.03%
2019/12/18	17	44.90	16	44.98	44.80	1	29,918	0.00%
2019/12/17	13	46.16	32	45.92	45.75	-19	30,235	-0.06%
2019/12/16	21	45.20	6	45.16	45.40	15	30,282	0.05%
2019/12/13	27	44.56	19	44.32	44.30	8	30,577	0.03%
2019/12/12	23	44.81	25	44.78	44.75	-2	30,970	-0.01%
2019/12/11	7	43.89	9	44.10	43.90	-2	31,881	-0.01%
2019/12/10	39	43.67	12	43.73	44.00	27	32,413	0.08%
2019/12/09	41	45.08	41	44.36	44.35	0	32,396	0.00%
2019/12/06	53	45.02	52	44.76	44.75	1	33,039	0.00%
2019/12/05	40	44.80	14	44.65	44.60	26	33,533	0.08%
2019/12/04	4	44.43	2	44.45	44.20	2	34,215	0.01%
2019/12/03	32	44.44	29	44.21	44.80	3	36,255	0.01%
2019/12/02	9	44.61	11	45.76	44.15	-2	36,548	-0.01%
2019/11/29	16	46.39	5	46.60	46.15	11	37,032	0.03%
2019/11/28	51	47.89	42	47.07	47.00	9	36,977	0.02%
2019/11/27	16	47.11	4	47.08	47.00	12	36,689	0.03%
2019/11/26	49	47.02	44	46.44	46.35	5	36,692	0.01%
2019/11/25	6	46.42	2	47.40	46.35	4	36,504	0.01%
2019/11/22	20	47.63	6	47.18	47.00	14	36,500	0.04%
2019/11/21	19	48.01	7	47.98	48.00	12	36,640	0.03%
2019/11/20	15	48.14	12	48.43	48.80	3	37,003	0.01%
2019/11/19	17	48.76	6	48.62	48.55	11	37,762	0.03%
2019/11/18	32	49.66	32	49.59	49.65	0	37,745	0.00%
2019/11/15	90	49.80	91	48.96	48.50	-1	37,910	0.00%
2019/11/14	50	48.52	45	48.67	48.10	5	37,402	0.01%
2019/11/13	104	48.44	77	48.34	48.30	27	37,744	0.07%	大買/
2019/11/12	42	49.11	93	49.23	50.00	-51	38,117	-0.13%
2019/11/11	27	47.59	46	47.57	47.10	-19	38,339	-0.05%
2019/11/08	30	46.03	2	46.28	46.00	28	37,832	0.07%
2019/11/07	2	45.35	17	45.41	45.90	-15	38,154	-0.04%
2019/11/06	35	45.66	6	46.85	45.20	29	38,583	0.08%
2019/11/05	8	47.67	37	48.03	47.50	-29	38,615	-0.08%
2019/11/04	3	47.57	2	47.73	47.40	1	39,116	0.00%
2019/11/01	15	46.98	4	47.21	47.20	11	39,316	0.03%
2019/10/31	6	47.70	10	47.53	47.15	-4	40,213	-0.01%
2019/10/30	17	48.24	10	47.89	48.25	7	40,268	0.02%
2019/10/29	15	47.20	15	47.00	46.90	0	40,202	0.00%
2019/10/28	7	47.66	2	47.83	47.50	5	40,359	0.01%
2019/10/25	14	48.43	19	48.38	48.20	-5	40,460	-0.01%
2019/10/24	17	48.20	3	48.22	48.15	14	40,493	0.03%
2019/10/23	7	48.46	5	48.02	48.25	2	40,302	0.00%
2019/10/22	6	47.44	21	47.70	48.25	-15	40,503	-0.04%
2019/10/21	9	46.03	2	46.50	45.85	7	40,114	0.02%
2019/10/18	4	46.36	4	46.50	46.20	0	40,718	0.00%
2019/10/17	10	47.75	2	47.70	47.00	8	42,029	0.02%
2019/10/16	39	47.74	48	47.35	47.80	-9	43,605	-0.02%
2019/10/15	7	46.34	22	46.58	46.55	-15	43,671	-0.03%
2019/10/14	16	44.83	47	45.54	46.35	-31	43,508	-0.07%
2019/10/09	51	43.86	5	43.64	43.10	46	43,186	0.11%
2019/10/08	5	45.82	0	0.00	45.60	5	43,288	0.01%
2019/10/07	14	45.72	11	46.35	46.40	3	43,819	0.01%
2019/10/04	8	45.75	16	45.82	45.30	-8	44,048	-0.02%
2019/10/03	25	44.26	24	45.12	45.15	1	44,257	0.00%
2019/10/02	28	43.97	22	44.64	44.80	6	44,342	0.01%
2019/10/01	36	43.88	17	44.11	44.20	19	44,433	0.04%
2019/09/27	5	44.25	14	44.10	43.65	-9	44,569	-0.02%
2019/09/26	3	45.47	9	45.61	45.20	-6	44,804	-0.01%
2019/09/25	15	45.47	2	45.40	45.50	13	45,212	0.03%
2019/09/24	4	47.36	1	48.00	46.65	3	45,998	0.01%
2019/09/23	9	47.61	7	47.74	47.65	2	46,264	0.00%
2019/09/20	6	45.98	5	46.14	46.50	1	46,602	0.00%
2019/09/19	31	46.40	30	46.58	46.50	1	46,573	0.00%
2019/09/18	55	46.65	44	46.27	46.30	11	46,481	0.02%
2019/09/17	8	46.22	15	46.27	46.10	-7	46,224	-0.02%
2019/09/16	92	45.72	122	45.60	46.80	-30	46,336	-0.06%	大賣/
2019/09/12	12	43.98	20	44.34	44.95	-8	46,632	-0.02%
2019/09/11	4	43.31	2	43.48	43.25	2	47,238	0.00%
2019/09/10	8	43.16	5	43.30	43.05	3	47,453	0.01%
2019/09/09	12	43.86	33	44.39	44.80	-21	47,335	-0.04%
2019/09/06	146	44.95	122	43.91	43.85	24	47,198	0.05%	大買/大賣/
2019/09/05	43	43.79	50	44.43	44.65	-7	46,991	-0.01%
2019/09/04	7	40.34	22	41.04	41.25	-15	45,506	-0.03%
2019/09/03	96	41.84	112	40.80	39.80	-16	46,523	-0.03%	大賣/
2019/09/02	1	39.30	2	40.13	40.00	-1	46,195	0.00%
2019/08/30	5	39.70	13	39.70	39.05	-8	46,240	-0.02%
2019/08/29	8	39.02	6	39.17	39.05	2	46,775	0.00%
2019/08/28	8	38.59	6	38.72	38.85	2	46,957	0.00%
2019/08/27	26	38.86	5	39.22	38.55	21	47,307	0.04%
2019/08/26	27	38.89	5	39.07	38.80	22	47,564	0.05%
2019/08/23	5	40.44	13	40.48	40.65	-8	47,781	-0.02%
2019/08/22	11	40.69	38	40.99	41.10	-27	47,682	-0.06%
2019/08/21	11	39.54	5	39.73	39.55	6	46,899	0.01%
2019/08/20	6	40.00	9	40.22	39.90	-3	47,010	-0.01%
2019/08/19	6	39.64	13	39.61	39.70	-7	47,277	-0.01%
2019/08/16	65	39.81	83	39.33	39.25	-18	48,111	-0.04%
2019/08/15	27	39.61	40	39.46	39.85	-13	48,224	-0.03%
2019/08/14	17	39.31	35	39.23	39.00	-18	47,799	-0.04%
2019/08/13	22	37.40	2	37.80	37.10	20	47,419	0.04%
2019/08/12	15	37.94	14	37.99	38.05	1	48,458	0.00%
2019/08/08	26	37.66	44	37.67	38.15	-18	49,224	-0.04%
2019/08/07	34	36.71	22	36.81	36.35	12	49,545	0.02%
2019/08/06	21	34.85	5	35.16	35.75	16	49,334	0.03%
2019/08/05	37	36.68	33	36.33	35.90	4	49,294	0.01%
2019/08/02	21	35.23	18	36.08	36.65	3	49,868	0.01%
2019/08/01	31	37.42	5	37.59	37.25	26	49,421	0.05%
2019/07/31	27	38.21	12	38.05	38.00	15	49,781	0.03%
2019/07/30	7	38.65	7	39.02	38.70	0	49,785	0.00%
2019/07/29	15	40.41	3	40.90	40.20	12	50,021	0.02%
2019/07/26	10	41.13	24	41.10	41.15	-14	50,057	-0.03%
2019/07/25	8	40.75	34	40.76	40.60	-26	50,000	-0.05%
2019/07/24	32	40.13	7	40.58	39.50	25	50,101	0.05%
2019/07/23	13	40.61	7	40.39	40.20	6	50,660	0.01%
2019/07/22	17	41.22	15	41.25	41.75	2	50,543	0.00%
2019/07/19	23	41.28	30.5	40.94	40.60	-7.5	50,467	-0.01%
2019/07/18	33	38.85	65	39.43	39.50	-32	49,616	-0.06%
2019/07/17	10	37.58	52	37.42	37.15	-42	48,002	-0.09%
2019/07/16	12	37.15	4	37.28	36.85	8	47,536	0.02%
2019/07/15	22	37.10	5	37.23	37.20	17	48,060	0.04%
2019/07/12	47	36.84	42	37.11	36.70	5	48,068	0.01%
2019/07/11	82	37.00	95	36.52	37.50	-13	47,836	-0.03%
2019/07/10	20	36.12	14.8	36.14	35.80	5.3	47,672	0.01%
2019/07/09	25	35.87	0	0.00	35.30	25	47,496	0.05%
2019/07/08	11	37.08	7	37.04	37.15	4	47,678	0.01%
2019/07/05	17	37.61	19	37.37	37.45	-2	48,388	0.00%
2019/07/04	80	37.27	97	37.47	37.30	-17	49,413	-0.03%
2019/07/03	40	37.20	16	37.30	37.20	24	50,337	0.05%
2019/07/02	28	38.72	33	38.93	38.50	-5	51,725	-0.01%
2019/07/01	8	38.28	71	38.52	38.75	-63	52,740	-0.12%
2019/06/28	21	35.85	59	35.47	35.25	-38	52,305	-0.07%
2019/06/27	17	35.21	63	35.60	35.50	-46	53,133	-0.09%
2019/06/26	50	34.52	38	34.09	34.50	12	53,161	0.02%
2019/06/25	33	34.05	32	34.30	34.00	1	53,193	0.00%
2019/06/24	5	34.24	5	34.30	34.60	0	53,604	0.00%
2019/06/21	94	35.50	31	35.12	34.55	63	54,627	0.12%
2019/06/20	43	35.35	66	35.19	35.40	-23	54,301	-0.04%
2019/06/19	22	33.78	69	34.09	34.75	-47	53,334	-0.09%
2019/06/18	11	31.45	13	31.64	31.60	-2	52,857	0.00%
2019/06/17	13	32.02	9	32.36	32.00	4	53,956	0.01%
2019/06/14	28	32.59	25	32.19	31.80	3	54,160	0.01%
2019/06/13	27	32.81	25	32.94	32.60	2	54,797	0.00%
2019/06/12	90	33.47	67	33.06	32.95	23	54,846	0.04%
2019/06/11	95	32.90	106	33.15	33.50	-11	54,597	-0.02%	大賣/
2019/06/10	64	30.20	103	30.51	31.00	-39	53,189	-0.07%	大賣/
2019/06/06	74	28.58	72	28.66	28.65	2	52,550	0.00%
2019/06/05	47	29.85	48	29.87	28.70	-1	52,461	0.00%
2019/06/04	71	29.29	80	29.40	29.45	-9	52,060	-0.02%
2019/06/03	67	29.29	36	29.07	28.70	31	52,433	0.06%
2019/05/31	43	29.53	66	29.55	29.95	-23	52,430	-0.04%
2019/05/30	61	28.79	59	28.83	28.60	2	52,743	0.00%
2019/05/29	15	27.71	14	27.83	28.65	1	52,975	0.00%
2019/05/28	31	28.24	12	28.45	28.00	19	52,718	0.04%
2019/05/27	54	28.32	64	28.29	28.15	-10	52,957	-0.02%
2019/05/24	57	28.41	57	28.35	28.00	0	52,971	0.00%
2019/05/23	38	28.95	45	28.65	28.30	-7	52,209	-0.01%
2019/05/22	22	30.92	22	31.55	30.45	0	51,339	0.00%
2019/05/21	18	30.69	8	30.69	31.15	10	50,851	0.02%
2019/05/20	50	31.08	48	31.05	30.45	2	50,485	0.00%
2019/05/17	60	32.93	18	33.21	31.60	42	49,911	0.08%
2019/05/16	59	36.25	32	35.84	34.70	27	48,884	0.06%
2019/05/15	10	36.48	22	36.65	37.50	-12	48,004	-0.02%
2019/05/14	10	35.55	8	35.56	35.00	2	47,407	0.00%
2019/05/13	10	35.44	18	35.34	35.80	-8	47,291	-0.02%
2019/05/10	9	34.88	13	34.94	34.40	-4	47,036	-0.01%
2019/05/09	11	34.35	6	34.94	33.80	5	46,479	0.01%
2019/05/08	4	35.48	11	34.90	35.60	-7	46,563	-0.02%
2019/05/07	6	34.63	11	34.68	34.55	-5	46,466	-0.01%
2019/05/06	11	32.71	6	32.81	33.05	5	46,278	0.01%
2019/05/03	6	34.87	4	34.96	34.80	2	46,117	0.00%
2019/05/02	14	34.29	11	34.35	34.40	3	46,079	0.01%
2019/04/30	22	33.77	21	33.98	34.45	1	46,322	0.00%
2019/04/29	24.5	33.28	56	33.12	32.50	-31.5	45,976	-0.07%
2019/04/26	40	36.49	14	36.17	36.05	26	45,347	0.06%
2019/04/25	8	37.48	3	37.92	37.95	5	44,961	0.01%
2019/04/24	6	37.17	15	37.72	37.95	-9	44,559	-0.02%
2019/04/23	15	36.41	3	36.53	36.25	12	44,060	0.03%
2019/04/22	14	37.63	2	37.93	37.60	12	44,178	0.03%
2019/04/19	38	38.43	6	38.30	37.60	32	44,972	0.07%
2019/04/18	18	37.54	5	37.86	37.00	13	44,786	0.03%
2019/04/17	18	37.93	7	37.94	37.55	11	46,337	0.02%
2019/04/16	8	37.56	4	38.05	37.25	4	46,299	0.01%
2019/04/15	10	36.97	9	36.93	37.10	1	46,543	0.00%
2019/04/12	13	36.63	6	37.26	36.70	7	47,031	0.01%
2019/04/11	9	36.34	11	36.97	36.25	-2	47,585	0.00%
2019/04/10	70	37.09	63	36.58	36.00	7	47,233	0.01%
2019/04/09	6	36.64	41	36.82	36.35	-35	46,493	-0.08%
2019/04/08	32	37.64	52	38.21	39.25	-20	46,201	-0.04%
2019/04/03	26	34.61	37	34.96	36.05	-11	44,730	-0.02%
2019/04/02	30	32.77	33	32.61	32.95	-3	43,720	-0.01%
2019/04/01	43	31.20	64	31.76	32.30	-21	43,301	-0.05%
2019/03/29	15	29.41	15	29.72	29.60	0	41,989	0.00%
2019/03/28	5	29.32	7	29.65	29.90	-2	41,685	0.00%
2019/03/27	1	29.20	23	29.53	29.65	-22	42,032	-0.05%
2019/03/26	47	29.62	18	29.83	28.80	29	42,145	0.07%
2019/03/25	6	29.67	14	29.93	30.30	-8	41,759	-0.02%
2019/03/22	1	29.95	0	0.00	29.85	1	42,580	0.00%
2019/03/21	5	29.83	27	30.03	30.15	-22	43,142	-0.05%
2019/03/20	5	29.27	20	29.30	29.20	-15	43,479	-0.03%
2019/03/19	6	28.33	12	28.38	27.80	-6	43,091	-0.01%
2019/03/18	22	27.03	43.1	27.57	28.45	-21.1	43,621	-0.05%
2019/03/15	4	25.95	4	26.16	25.90	0	44,889	0.00%
2019/03/14	8	25.45	24	25.49	25.45	-16	45,411	-0.04%
2019/03/13	6	24.93	45	25.01	24.90	-39	45,916	-0.08%
2019/03/12	2	24.78	2	24.90	24.80	0	46,127	0.00%
2019/03/11	1	24.55	0	0.00	24.40	1	46,637	0.00%
2019/03/08	7	24.81	3	25.00	24.90	4	47,477	0.01%
2019/03/07	11	25.10	26	25.34	25.25	-15	48,383	-0.03%
2019/03/06	1	24.45	5	24.83	24.65	-4	48,546	-0.01%
2019/03/05	50	24.90	11	24.87	24.60	39	48,447	0.08%
2019/03/04	8	25.24	21	25.04	26.25	-13	48,144	-0.03%
2019/02/27	6	24.23	3	24.43	24.10	3	47,438	0.01%
2019/02/26	19	24.32	15	24.86	24.25	4	47,534	0.01%
2019/02/25	0	0.00	44	24.26	24.55	-44	47,565	-0.09%
2019/02/22	3	23.27	0	0.00	23.15	3	47,565	0.01%
2019/02/21	3	23.40	2	23.40	23.45	1	47,940	0.00%
2019/02/20	37	23.81	8	23.69	23.45	29	48,306	0.06%
2019/02/19	8	23.84	45	24.01	23.90	-37	49,978	-0.07%
2019/02/18	16	24.25	4	24.33	23.70	12	51,142	0.02%
2019/02/15	5	23.89	8	24.06	24.20	-3	51,091	-0.01%
2019/02/14	5	24.28	9	24.27	24.20	-4	51,262	-0.01%
2019/02/13	0	0.00	32.3	24.08	24.10	-32.3	51,254	-0.06%
2019/02/12	3	23.70	5	23.88	23.50	-2	50,880	0.00%
2019/02/11	1	23.10	13	22.98	23.25	-12	50,453	-0.02%
2019/01/30	3	22.82	30	22.87	22.50	-27	50,157	-0.05%
2019/01/29	57	22.77	24	22.78	22.85	33	49,844	0.07%
2019/01/28	6	22.33	72	22.18	22.35	-66	49,256	-0.13%
2019/01/25	15	21.80	32	21.77	21.70	-17	48,865	-0.03%
2019/01/24	13	21.78	1	21.50	21.60	12	48,687	0.02%
2019/01/23	31	21.19	8	21.24	21.15	23	48,309	0.05%
2019/01/22	28	21.22	3	21.65	21.35	25	48,270	0.05%
2019/01/21	20	22.25	7	22.34	22.10	13	48,107	0.03%
2019/01/18	13	21.89	95	22.03	22.15	-82	47,932	-0.17%
2019/01/17	1	21.50	3	21.57	21.45	-2	47,527	0.00%
2019/01/16	28	21.47	8	21.43	21.55	20	47,486	0.04%
2019/01/15	2	21.10	16	21.32	21.10	-14	47,224	-0.03%
2019/01/14	31	20.93	5	20.83	21.05	26	47,003	0.06%
2019/01/11	71	21.34	11	21.45	21.20	60	46,587	0.13%
2019/01/10	15	22.15	10	22.21	22.10	5	45,563	0.01%
2019/01/09	74	22.35	10	22.54	22.05	64	45,111	0.14%
2019/01/08	13	24.20	15	24.37	24.45	-2	43,553	0.00%
2019/01/07	21	24.61	76	24.85	24.10	-55	43,384	-0.13%
2019/01/04	43	23.97	40	24.04	23.90	3	42,886	0.01%
2019/01/03	24	23.13	38	23.51	24.20	-14	42,612	-0.03%
2019/01/02	12	22.81	22	23.00	23.10	-10	42,096	-0.02%
2018/12/28	15	22.25	33	22.30	22.30	-18	41,712	-0.04%
2018/12/27	12	22.18	11	22.91	23.20	1	41,775	0.00%
2018/12/26	52	21.61	47	21.55	21.20	5	40,818	0.01%
2018/12/25	27	22.38	49	22.47	22.05	-22	40,503	-0.05%
2018/12/24	28	23.10	6	23.10	23.45	22	40,305	0.05%
2018/12/22	12	22.58	1	22.60	22.60	11	40,166	0.03%
2018/12/21	16	22.73	53	22.60	22.90	-37	40,995	-0.09%
2018/12/20	17	22.61	40	22.76	22.95	-23	40,686	-0.06%
2018/12/19	234	23.43	230	23.00	22.25	4	40,167	0.01%	大買/大賣/
2018/12/18	28	22.89	44	22.54	23.10	-16	40,020	-0.04%
2018/12/17	65	23.31	19	23.11	22.45	46	39,933	0.12%
2018/12/14	45	23.00	26	23.20	22.60	19	39,015	0.05%
2018/12/13	54	23.18	26	23.26	22.95	28	38,567	0.07%
2018/12/12	26	24.23	3	24.12	24.20	23	38,480	0.06%
2018/12/11	97	24.86	110	24.63	24.65	-13	39,611	-0.03%	大賣/
2018/12/10	70	24.46	77	24.07	24.45	-7	39,067	-0.02%
2018/12/07	34	22.37	120	23.05	23.35	-86	37,090	-0.23%	大賣/
2018/12/06	16	21.62	32	22.72	21.25	-16	36,201	-0.04%
2018/12/05	54	22.54	17	22.51	22.90	37	35,368	0.10%
2018/12/04	0	0.00	46	22.54	22.55	-46	35,143	-0.13%
2018/12/03	72	22.74	68.1	22.36	22.75	3.9	34,558	0.01%
2018/11/30	99	21.34	35	21.45	21.15	64	33,688	0.19%
2018/11/29	1	20.30	31	20.27	20.00	-30	32,619	-0.09%
2018/11/28	2	19.85	16	19.87	19.95	-14	32,253	-0.04%
2018/11/27	5	19.77	60	19.95	20.00	-55	32,012	-0.17%
2018/11/26	3	18.55	0	0.00	18.75	3	31,484	0.01%
2018/11/23	1	18.65	1	19.00	18.70	0	31,339	0.00%
2018/11/22	6	18.93	23	19.09	18.65	-17	31,097	-0.05%
2018/11/21	0	0.00	24	19.83	20.05	-24	30,694	-0.08%
2018/11/20	12	19.90	10	19.86	19.95	2	30,241	0.01%
2018/11/19	0	0.00	18	19.89	19.80	-18	30,093	-0.06%
2018/11/16	291	19.15	291	19.37	19.65	0	30,298	0.00%	大買/大賣/
2018/11/15	20	17.69	57	18.27	18.70	-37	28,350	-0.13%
2018/11/14	6	16.93	7	17.01	17.00	-1	26,927	0.00%
2018/11/13	22	16.00	23	16.58	16.85	-1	26,700	0.00%
2018/11/12	4	16.88	24	17.00	16.70	-20	26,521	-0.08%
2018/11/09	0	0.00	16	16.15	16.15	-16	26,558	-0.06%
2018/11/08	11	16.20	10	16.00	15.80	1	26,801	0.00%
2018/11/07	0	0.00	1	16.10	16.10	-1	27,035	0.00%
2018/11/05	0	0.00	6	15.94	16.00	-6	27,724	-0.02%
2018/11/02	11	15.70	1	15.65	15.60	10	28,102	0.04%
2018/11/01	2	15.55	3	15.45	15.60	-1	27,894	0.00%
2018/10/31	2	15.25	6	15.25	15.05	-4	27,747	-0.01%
2018/10/30	6	14.58	0	0.00	14.65	6	27,564	0.02%
2018/10/29	5	14.94	1	15.15	14.60	4	27,263	0.01%
2018/10/26	0	0.00	157	15.90	15.90	-157	26,957	-0.58%	大賣/鉅額交易
2018/10/24	6	16.38	2	16.45	16.45	4	26,656	0.02%
2018/10/23	0	0.00	1	16.15	16.00	-1	26,467	0.00%
2018/10/22	2	16.30	0	0.00	16.35	2	26,571	0.01%
2018/10/19	10	16.20	0	0.00	16.20	10	26,532	0.04%
2018/10/18	10	16.20	0	0.00	16.60	10	26,337	0.04%
2018/10/17	0	0.00	11	16.25	16.05	-11	26,163	-0.04%
2018/10/16	17	16.14	2	16.50	15.85	15	25,958	0.06%
2018/10/15	3	16.13	4	16.20	16.30	-1	25,623	0.00%
2018/10/12	13.2	16.16	2	16.05	16.45	11.2	25,490	0.04%
2018/10/11	48.3	15.81	11	15.92	15.80	37.3	25,153	0.15%
2018/10/09	33	18.09	6	17.97	17.55	27	24,461	0.11%
2018/10/08	13.5	19.05	7	18.96	19.20	6.5	23,636	0.03%
2018/10/05	27	18.62	21	18.80	18.65	6	23,400	0.03%
2018/10/04	10	19.19	1	19.35	19.15	9	22,736	0.04%
2018/10/03	9	19.58	2	19.78	19.50	7	22,549	0.03%
2018/10/02	9	19.54	5	19.68	19.55	4	22,337	0.02%
2018/10/01	3	20.05	3	20.12	20.15	0	21,979	0.00%
2018/09/28	3	20.17	43	20.38	20.05	-40	21,947	-0.18%
2018/09/27	25	19.82	6	19.61	19.55	19	21,033	0.09%
2018/09/26	38	19.97	13	19.99	20.00	25	20,762	0.12%
2018/09/25	44	19.47	47	19.74	20.30	-3	20,528	-0.01%
2018/09/21	153	19.03	53	19.28	19.10	100	19,851	0.50%	大買/
2018/09/20	21	19.85	7	19.79	19.75	14	18,981	0.07%
2018/09/19	41	20.23	16	19.92	19.70	25	18,655	0.13%
2018/09/18	21	19.77	80	20.04	19.85	-59	18,040	-0.33%
2018/09/17	67	20.11	35	19.96	20.05	32	17,160	0.19%
2018/09/14	1	18.60	73	18.60	19.00	-72	14,851	-0.48%
2018/09/13	12	18.26	41	18.14	18.15	-29	14,092	-0.21%
2018/09/12	29	18.07	41	18.10	18.15	-12	13,716	-0.09%
2018/09/11	2	17.35	31	17.70	17.70	-29	13,564	-0.21%
2018/09/10	32	17.00	7	17.00	16.90	25	13,926	0.18%
2018/09/07	0	0.00	8	17.74	17.60	-8	15,843	-0.05%
2018/09/06	6	18.18	11	18.10	18.00	-5	16,187	-0.03%
2018/09/05	10	18.25	9	18.26	18.20	1	16,433	0.01%
2018/09/04	5	18.30	11	18.17	18.10	-6	16,252	-0.04%
2018/09/03	5	17.75	1	17.70	17.75	4	15,655	0.03%
2018/08/31	12	17.55	6	17.60	17.60	6	15,537	0.04%
2018/08/30	1	17.75	0	0.00	17.80	1	15,546	0.01%
2018/08/29	1	17.85	2	17.95	17.85	-1	15,551	-0.01%
2018/08/28	11	18.21	46	18.16	18.00	-35	15,641	-0.22%
2018/08/27	29	17.95	22	17.87	17.95	7	15,741	0.04%
2018/08/24	52	17.89	14	17.92	18.00	38	15,638	0.24%
2018/08/23	10	18.00	28	17.93	18.20	-18	15,332	-0.12%
2018/08/21	12	16.89	0	0.00	17.15	12	14,688	0.08%
2018/08/20	7	17.04	31	17.36	17.00	-24	14,688	-0.16%
2018/08/17	27	17.60	44	17.88	17.60	-17	14,521	-0.12%
2018/08/16	5	17.71	65	17.78	17.85	-60	14,172	-0.42%
2018/08/15	12	17.25	10	17.41	17.25	2	13,676	0.01%
2018/08/14	6	17.33	19	17.31	17.40	-13	13,305	-0.10%
2018/08/13	36	17.18	78	17.20	17.10	-42	13,070	-0.32%
2018/08/10	14	16.75	31	16.71	16.65	-17	12,408	-0.14%
2018/08/09	211	16.61	232	16.92	17.00	-21	12,170	-0.17%	大買/大賣/
2018/08/08	8	16.13	0	0.00	16.10	8	11,779	0.07%
2018/08/06	2	16.15	8	16.20	16.15	-6	12,129	-0.05%
2018/08/03	4	16.01	21	15.96	16.10	-17	12,175	-0.14%
2018/08/02	20	15.97	0	0.00	15.95	20	12,278	0.16%
2018/08/01	0	0.00	7	16.35	16.35	-7	12,262	-0.06%
2018/07/31	5	16.40	5	16.35	16.25	0	12,376	0.00%
2018/07/30	7	16.30	1	16.25	16.40	6	12,401	0.05%
2018/07/27	0	0.00	10	16.61	16.70	-10	12,434	-0.08%
2018/07/26	6	16.44	0	0.00	16.35	6	12,468	0.05%
2018/07/25	10	16.65	6	16.63	16.55	4	12,586	0.03%
2018/07/24	2	16.50	70	16.50	16.50	-68	12,665	-0.54%
2018/07/23	4	16.33	0	0.00	16.40	4	12,732	0.03%
2018/07/20	4	16.40	2	16.50	16.40	2	12,842	0.02%
2018/07/19	7	16.46	9	16.55	16.45	-2	13,167	-0.02%
2018/07/18	12	16.28	30	16.35	16.35	-18	13,360	-0.13%
2018/07/17	12	16.11	0	0.00	16.10	12	13,385	0.09%
2018/07/16	24	16.24	0	16.15	16.20	24	13,548	0.18%
2018/07/13	67	16.13	1	16.20	16.20	66	13,757	0.48%
2018/07/12	11	15.98	0	0.00	16.10	11	13,823	0.08%
2018/07/11	10	15.87	10	15.85	15.90	0	13,831	0.00%
2018/07/10	7	15.91	17	15.96	15.95	-10	13,873	-0.07%
2018/07/09	10	15.55	0	0.00	15.50	10	13,935	0.07%
2018/07/06	18	15.47	0	0.00	15.40	18	14,054	0.13%
2018/07/05	0	0.00	1	16.15	16.15	-1	13,880	-0.01%
2018/07/04	2	15.83	0	0.00	15.85	2	13,881	0.01%
2018/07/03	5	16.07	2	16.00	15.80	3	13,830	0.02%
2018/07/02	14	16.32	0	0.00	16.20	14	13,791	0.10%
2018/06/29	0	0.00	4	16.28	16.30	-4	13,797	-0.03%
2018/06/28	0	0.00	2	16.25	16.10	-2	13,784	-0.01%
2018/06/27	15	16.42	3	16.55	16.20	12	13,772	0.09%
2018/06/26	8	16.44	3	16.40	16.40	5	13,846	0.04%
2018/06/25	12	17.13	1	17.00	16.90	11	13,926	0.08%
2018/06/22	5	16.95	0	0.00	16.90	5	14,169	0.04%
2018/06/21	11	17.10	0	0.00	17.10	11	14,225	0.08%
2018/06/20	9	17.30	2	17.20	17.20	7	14,345	0.05%
2018/06/19	51	17.73	10	17.73	17.40	41	14,405	0.28%
2018/06/15	91	18.49	40	18.65	17.70	51	14,212	0.36%
2018/06/14	23	17.28	37	17.41	17.70	-14	12,301	-0.11%
2018/06/13	32	17.42	6	17.38	17.15	26	12,135	0.21%
2018/06/08	50	17.15	0	0.00	17.15	50	12,277	0.41%
2018/06/07	12	17.12	0	0.00	17.10	12	12,593	0.10%
2018/06/06	11	17.25	2	17.20	17.25	9	12,775	0.07%
2018/06/05	0	0.00	3	17.37	17.25	-3	12,917	-0.02%
2018/06/04	43	17.30	11	17.28	17.60	32	13,377	0.24%
2018/06/01	5	16.80	2	16.85	16.80	3	13,253	0.02%
2018/05/31	5	16.90	3	16.95	16.80	2	13,361	0.01%
2018/05/30	10	16.88	0	0.00	16.80	10	13,572	0.07%
2018/05/29	11	17.07	3	17.15	17.05	8	13,743	0.06%
2018/05/25	11	17.29	0	0.00	17.20	11	14,339	0.08%
2018/05/22	2	17.55	4	17.66	17.50	-2	15,826	-0.01%
2018/05/21	1	17.55	17	17.51	17.65	-16	16,406	-0.10%
2018/05/18	1	17.05	1	17.25	17.05	0	16,817	0.00%
2018/05/17	2	17.58	2	17.60	17.50	0	17,382	0.00%
2018/05/16	6	17.43	4	17.49	17.50	2	17,687	0.01%
2018/05/15	4	17.40	4	17.55	17.35	0	18,190	0.00%
2018/05/14	1	17.35	1	17.15	17.15	0	19,184	0.00%
2018/05/11	13	17.38	12	17.18	17.15	1	19,930	0.01%
2018/05/10	5	17.46	13	17.45	17.35	-8	20,996	-0.04%
2018/05/09	1	17.45	6	17.41	17.15	-5	21,965	-0.02%
2018/05/08	3	17.17	13	17.26	17.20	-10	24,181	-0.04%
2018/05/07	1	17.10	1	16.90	16.85	0	25,602	0.00%
2018/05/04	7	17.04	5	17.13	16.75	2	27,077	0.01%
2018/05/03	7	17.36	5	17.28	17.25	2	28,152	0.01%
2018/05/02	17	17.16	9	17.18	17.05	8	29,687	0.03%
2018/04/30	6	16.98	2	16.90	16.80	4	29,843	0.01%
2018/04/27	0	0.00	1	16.45	16.50	-1	30,038	0.00%
2018/04/26	20	16.80	1	16.95	16.60	19	30,253	0.06%
2018/04/25	73	16.83	17	16.57	16.80	56	30,650	0.18%
2018/04/24	2	17.38	17	17.32	16.90	-15	30,719	-0.05%
2018/04/23	10	18.07	18	18.43	17.95	-8	31,375	-0.03%
2018/04/20	15	18.00	7	18.35	18.25	8	31,439	0.03%
2018/04/19	15	18.40	2	18.45	18.20	13	31,528	0.04%
2018/04/18	7	18.35	0	0.00	18.05	7	31,638	0.02%
2018/04/16	10	18.50	0	0.00	18.35	10	31,826	0.03%
2018/04/13	14	18.70	0	0.00	18.75	14	32,570	0.04%
2018/04/12	1	18.45	8	18.59	18.65	-7	32,799	-0.02%
2018/04/11	4	18.11	60	18.20	18.00	-56	32,798	-0.17%
2018/04/10	3	18.35	1	18.20	18.10	2	32,831	0.01%
2018/04/09	5	18.40	1	18.20	18.15	4	32,971	0.01%
2018/04/03	0	0.00	5	18.65	18.55	-5	33,070	-0.02%
2018/04/02	0	0.00	0.1	18.85	18.75	-0.1	33,166	0.00%
2018/03/31	1	19.10	1	18.95	18.85	0	33,427	0.00%
2018/03/30	0	0.00	24	18.80	18.85	-24	33,583	-0.07%
2018/03/29	11	19.21	0	0.00	18.85	11	33,733	0.03%
2018/03/28	36	19.35	0	0.00	19.20	36	33,833	0.11%
2018/03/27	0	0.00	1	19.35	19.65	-1	33,767	0.00%
2018/03/26	1	19.10	0	0.00	18.90	1	33,654	0.00%
2018/03/23	1	18.30	16	18.70	18.70	-15	33,972	-0.04%
2018/03/22	3	19.30	5	19.30	19.20	-2	34,072	-0.01%
2018/03/21	30	19.90	34	20.19	19.95	-4	34,411	-0.01%
2018/03/20	4	19.86	6	20.15	20.05	-2	34,540	-0.01%
2018/03/19	2	19.90	12	20.12	19.80	-10	34,878	-0.03%
2018/03/16	5	19.84	1	19.95	19.75	4	35,823	0.01%
2018/03/15	17	20.09	10	20.35	20.05	7	36,500	0.02%
2018/03/14	2	20.05	1	19.95	19.85	1	36,260	0.00%
2018/03/13	10	20.20	14	20.21	20.15	-4	36,428	-0.01%
2018/03/12	17	19.72	8	19.78	19.85	9	36,767	0.02%
2018/03/09	4	19.64	70	19.70	19.55	-66	36,757	-0.18%
2018/03/08	40	19.67	17	19.84	19.80	23	36,560	0.06%
2018/03/07	11	19.05	0	0.00	19.10	11	35,992	0.03%
2018/03/06	0	0.00	56	19.02	19.25	-56	35,838	-0.16%
2018/03/05	12	19.04	152	19.15	18.80	-140	35,853	-0.39%	大賣/鉅額交易
2018/03/02	4	19.63	3	19.70	19.55	1	35,579	0.00%
2018/03/01	9	20.29	3	20.25	20.15	6	35,353	0.02%
2018/02/27	7	19.93	186	19.90	20.20	-179	34,992	-0.51%	大賣/鉅額交易
2018/02/26	3	20.13	17	20.18	19.90	-14	34,738	-0.04%
2018/02/23	18	20.52	31	20.34	20.20	-13	34,638	-0.04%
2018/02/22	19	20.44	12	20.39	20.60	7	34,304	0.02%
2018/02/21	13	19.60	8	19.79	19.90	5	33,667	0.01%
2018/02/12	6	19.29	10	19.08	18.50	-4	33,096	-0.01%
2018/02/09	2	17.70	39	17.97	19.00	-37	32,711	-0.11%
2018/02/08	3	18.90	0	0.00	18.70	3	32,221	0.01%
2018/02/07	122.4	19.96	107	19.84	19.35	15.4	31,995	0.05%	大買/大賣/
2018/02/06	59.2	19.66	17	20.06	19.05	42.2	31,452	0.13%
2018/02/05	38	20.59	2	21.05	21.00	36	30,419	0.12%
2018/02/02	6	21.23	31	20.98	20.90	-25	29,702	-0.08%
2018/02/01	185	21.24	127	21.36	21.10	58	28,889	0.20%	大買/大賣/
2018/01/31	777	21.08	864	20.95	21.20	-87	28,550	-0.30%	大買/大賣/
2018/01/30	42.4	20.12	31	20.08	19.60	11.4	26,485	0.04%
2018/01/29	217	19.76	237	18.90	19.80	-20	25,279	-0.08%	大買/大賣/
2018/01/26	1,104	19.16	937	18.77	18.55	167	24,190	0.69%	大買/大賣/鉅額交易
2018/01/25	169	18.32	154	18.38	18.60	15	23,074	0.07%	大買/大賣/
2018/01/24	17	17.36	0	0.00	17.30	17	21,455	0.08%
2018/01/23	67	17.37	8	17.52	17.70	59	21,151	0.28%
2018/01/22	3	17.37	1	17.65	17.15	2	20,782	0.01%
2018/01/19	4	17.98	25.1	17.88	17.85	-21.1	20,467	-0.10%
2018/01/18	20	17.95	5	17.93	17.85	15	19,948	0.08%
2018/01/17	23	17.99	64	18.15	17.90	-41	19,607	-0.21%
2018/01/16	43	17.35	19	17.34	17.55	24	18,760	0.13%
2018/01/15	7	17.34	0	0.00	17.10	7	18,568	0.04%
2018/01/12	10	17.49	25	17.51	17.50	-15	18,286	-0.08%
2018/01/11	0	0.00	15	17.21	17.30	-15	17,938	-0.08%
2018/01/10	20	17.07	109	17.04	16.85	-89	17,791	-0.50%	大賣/
2018/01/09	122	17.41	22	17.46	17.30	100	17,540	0.57%	大買/
2018/01/08	5	17.13	3	17.17	17.15	2	16,729	0.01%
2018/01/05	21	16.86	25	16.90	16.90	-4	16,330	-0.02%
2018/01/04	0	0.00	10	16.55	16.65	-10	16,125	-0.06%
2018/01/03	40	16.91	13	16.94	16.60	27	16,023	0.17%
2018/01/02	0	0.00	1	16.80	16.80	-1	15,821	-0.01%