欣興 (3037)-華南永昌-桃園券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814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-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園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
2024/12/03	1	149.02	0	0.00	149.00	1	20,089	0.01%
2024/12/02	6	150.42	0	0.00	148.50	6	20,232	0.03%
2024/11/29	6	145.08	11	147.18	149.00	-5	20,304	-0.02%
2024/11/28	4.8	146.15	0	0.00	147.00	4.8	20,607	0.02%
2024/11/27	19.8	155.47	4	157.00	150.00	15.8	20,552	0.08%
2024/11/26	1.4	159.67	0	0.00	158.50	1.4	20,319	0.01%
2024/11/25	6	162.50	2	163.25	159.00	4	20,279	0.02%
2024/11/22	0	0.00	4	162.00	161.00	-4	20,239	-0.02%
2024/11/21	1	157.00	6	159.33	160.50	-5	20,395	-0.02%
2024/11/20	8	158.25	0	0.00	157.50	8	20,772	0.04%
2024/11/19	0.5	160.00	6	161.00	159.50	-5.5	20,930	-0.03%
2024/11/18	15	158.40	2	158.50	159.00	13	20,926	0.06%
2024/11/15	2	163.75	6	164.33	163.50	-4	20,839	-0.02%
2024/11/14	1	167.50	10	166.75	166.00	-9	20,901	-0.04%
2024/11/13	3	167.83	3	169.17	169.50	0	20,831	0.00%
2024/11/12	4.4	168.06	0	0.00	167.50	4.4	20,815	0.02%
2024/11/11	8.2	170.67	2	170.50	170.50	6.2	20,828	0.03%
2024/11/08	16.5	177.18	8	175.44	174.00	8.5	21,071	0.04%
2024/11/07	15	174.23	100	175.58	176.50	-85	21,269	-0.40%
2024/11/06	1	165.50	4	166.25	166.00	-3	20,755	-0.01%
2024/11/05	0	0.00	8	166.25	165.00	-8	21,244	-0.04%
2024/11/04	1	165.00	2	164.25	163.50	-1	21,895	0.00%
2024/11/01	13	156.46	18	160.44	166.00	-5	22,040	-0.02%
2024/10/30	3.1	161.28	2	161.25	161.50	1.1	22,421	0.00%
2024/10/29	19	160.84	4	162.00	163.50	15	22,285	0.07%
2024/10/28	3.4	164.02	4	166.00	166.00	-0.6	22,475	0.00%
2024/10/25	7	164.71	7	165.21	166.00	0	22,380	0.00%
2024/10/24	12.2	163.53	8.2	164.93	161.50	4	22,391	0.02%
2024/10/23	15	166.87	20.6	166.69	167.50	-5.6	22,264	-0.02%
2024/10/22	14.4	163.83	47.6	163.02	163.50	-33.3	21,834	-0.15%
2024/10/21	4.2	151.90	24	151.46	151.50	-19.8	21,120	-0.09%
2024/10/18	3	147.33	2.1	147.44	144.50	1	21,318	0.00%
2024/10/17	6	148.42	19.1	147.24	147.00	-13.1	22,021	-0.06%
2024/10/16	5	142.80	2	142.50	142.50	3	22,878	0.01%
2024/10/15	1	144.00	1	144.02	145.00	0	23,313	0.00%
2024/10/14	0	0.00	2	142.50	143.50	-2	23,554	-0.01%
2024/10/11	2	141.25	0	144.50	141.00	2	24,641	0.01%
2024/10/09	14	143.14	26	142.98	142.50	-12	25,543	-0.05%
2024/10/08	22.2	137.26	1	137.50	137.00	21.2	25,531	0.08%
2024/10/07	4	141.00	0	0.00	141.50	4	25,436	0.02%
2024/10/04	4.1	142.72	0	0.00	140.50	4.1	25,323	0.02%
2024/10/01	9	144.06	1	144.50	144.50	8	25,282	0.03%
2024/09/30	12.1	145.00	2	147.75	144.00	10.1	25,448	0.04%
2024/09/27	10	152.45	27	151.93	149.00	-17	25,284	-0.07%
2024/09/26	4	148.13	3	148.34	146.50	1	24,848	0.00%
2024/09/25	4	147.25	6	148.63	146.50	-2	24,635	-0.01%
2024/09/24	7.2	146.35	4	145.25	145.00	3.2	24,591	0.01%
2024/09/23	0	0.00	7	149.00	149.50	-7	24,588	-0.03%
2024/09/20	0	0.00	1	150.50	147.00	-1	24,696	0.00%
2024/09/19	5	142.00	12	145.63	147.00	-7	24,844	-0.03%
2024/09/18	7.1	144.49	0	0.00	143.00	7.1	24,724	0.03%
2024/09/16	0.1	147.01	0	0.00	146.50	0.1	24,728	0.00%
2024/09/13	2	147.25	7	147.79	147.50	-5	24,686	-0.02%
2024/09/12	2	145.00	28	145.52	146.00	-26	24,681	-0.11%
2024/09/11	9	139.11	0	0.00	138.00	9	24,694	0.04%
2024/09/10	9.3	139.62	7	143.14	139.50	2.3	24,617	0.01%
2024/09/09	18	141.83	0	0.00	142.00	18	24,504	0.07%
2024/09/06	13	142.27	5	144.00	142.50	8	24,499	0.03%
2024/09/05	39.3	143.73	6	144.50	142.00	33.3	24,483	0.14%
2024/09/04	42.8	144.31	4	147.50	143.00	38.8	24,257	0.16%
2024/09/03	15	157.40	1	159.50	156.50	14	23,799	0.06%
2024/09/02	1	165.00	0	0.00	162.50	1	23,601	0.00%
2024/08/30	14	166.46	8	168.50	163.50	6	23,475	0.03%
2024/08/29	6	158.25	17	162.24	164.50	-11	23,167	-0.05%
2024/08/28	1	158.00	0	0.00	159.00	1	23,000	0.00%
2024/08/27	4.1	158.86	3	159.83	160.00	1.1	23,160	0.00%
2024/08/26	2	161.25	5	162.60	160.50	-3	23,199	-0.01%
2024/08/23	2	158.75	3	160.83	162.50	-1	23,622	0.00%
2024/08/22	3	161.33	31	159.03	161.50	-28	23,427	-0.12%
2024/08/21	19.1	155.02	7	154.79	153.00	12.1	23,030	0.05%
2024/08/20	5	159.50	1	159.00	158.00	4	22,823	0.02%
2024/08/19	5	157.50	5	159.50	158.50	0	23,026	0.00%
2024/08/16	1	160.03	7.1	161.00	159.50	-6	22,913	-0.03%
2024/08/15	8	157.00	4	158.13	157.00	4	22,745	0.02%
2024/08/14	12.1	158.17	16	159.41	159.50	-4	22,740	-0.02%
2024/08/13	6.8	158.79	1	157.50	157.50	5.8	22,492	0.03%
2024/08/12	11.1	160.00	13	157.77	158.00	-2	22,332	-0.01%
2024/08/09	20	148.28	23.5	149.85	148.00	-3.5	21,957	-0.02%
2024/08/08	6.6	143.59	4	144.13	144.00	2.6	21,286	0.01%
2024/08/07	15	147.77	40	146.91	148.50	-25	21,067	-0.12%
2024/08/06	64.1	141.03	13	140.23	140.50	51.1	20,530	0.25%
2024/08/05	20.1	150.20	2	149.50	149.50	18.1	19,877	0.09%
2024/08/02	103.1	171.84	3.2	166.94	166.00	99.9	19,732	0.51%	大買/
2024/08/01	3	183.50	24	189.58	183.00	-21	18,945	-0.11%
2024/07/31	17.1	176.13	2	179.25	179.50	15.1	18,559	0.08%
2024/07/30	14	178.50	0	0.00	183.50	14	18,102	0.08%
2024/07/29	24.1	185.54	3	189.67	181.00	21.1	17,876	0.12%
2024/07/26	6	190.75	1	191.00	191.00	5	17,568	0.03%
2024/07/23	11.1	196.86	3.5	197.43	194.50	7.6	17,259	0.04%
2024/07/22	22	194.84	22.6	193.67	190.50	-0.6	16,850	0.00%
2024/07/19	78.3	194.71	8	194.44	192.50	70.3	16,917	0.42%
2024/07/18	8.3	208.66	10	209.10	205.00	-1.7	16,420	-0.01%
2024/07/17	6.3	205.11	42.1	208.80	215.50	-35.8	15,594	-0.23%
2024/07/16	7	195.21	14.2	196.81	198.00	-7.2	14,514	-0.05%
2024/07/15	5.2	191.04	4	192.25	191.00	1.2	14,212	0.01%
2024/07/12	14	190.14	13	191.77	190.00	1	13,917	0.01%
2024/07/11	3	184.83	53.6	187.19	189.50	-50.6	12,970	-0.39%
2024/07/10	4.1	174.88	0	0.00	175.50	4.1	12,109	0.03%
2024/07/09	11.1	178.94	0	0.00	177.00	11.1	12,123	0.09%
2024/07/08	1	181.00	3	180.83	181.00	-2	12,047	-0.02%
2024/07/05	3.3	179.80	0	0.00	178.50	3.3	12,023	0.03%
2024/07/04	16.2	182.67	5	181.50	181.50	11.2	11,895	0.09%
2024/07/03	1.1	181.00	1	181.00	183.00	0.1	11,776	0.00%
2024/07/02	2.1	178.05	3	178.17	178.50	-0.9	12,002	-0.01%
2024/07/01	1	180.51	0.3	182.00	179.50	0.7	11,973	0.01%
2024/06/28	1	180.00	0	0.00	180.00	1	12,007	0.01%
2024/06/27	6.3	178.52	0	0.00	178.50	6.3	12,057	0.05%
2024/06/26	0.1	180.50	0	182.00	180.00	0.1	12,049	0.00%
2024/06/25	22.2	181.21	0	0.00	180.00	22.2	11,969	0.19%
2024/06/24	3	185.83	0	0.00	186.00	3	11,774	0.03%
2024/06/21	0	0.00	2	187.25	187.00	-2	12,071	-0.02%
2024/06/20	2.3	190.20	4	190.38	190.50	-1.7	12,069	-0.01%
2024/06/19	2	191.25	2	192.75	189.00	0	12,276	0.00%
2024/06/18	5	188.90	5.1	188.42	190.00	-0.1	12,640	0.00%
2024/06/14	2.1	183.73	3	182.50	182.50	-0.9	13,658	-0.01%
2024/06/13	4	185.87	5	185.80	184.00	-1	14,080	-0.01%
2024/06/12	6	184.58	1	185.00	185.50	5	14,206	0.04%
2024/06/11	2.1	183.74	1	183.00	182.50	1.1	14,181	0.01%
2024/06/07	2	187.00	1	185.00	184.00	1	14,261	0.01%
2024/06/06	1	188.00	0	0.00	187.50	1	14,334	0.01%
2024/06/05	1	185.50	0	0.00	185.50	1	14,363	0.01%
2024/06/04	1	188.50	0	0.00	187.50	1	14,544	0.01%
2024/06/03	3	189.33	1	191.00	188.50	2	14,621	0.01%
2024/05/31	2	186.98	0	0.00	182.50	2	14,691	0.01%
2024/05/30	0.1	188.00	0	0.00	187.50	0.1	14,557	0.00%
2024/05/29	5.1	196.05	7.2	197.91	191.00	-2.1	14,548	-0.01%
2024/05/28	1.2	189.18	0	0.00	192.00	1.2	14,136	0.01%
2024/05/27	1	193.00	1	191.50	192.00	0	14,502	0.00%
2024/05/24	3	187.67	2	189.00	189.00	1	15,438	0.01%
2024/05/23	0	0.00	23	190.83	191.00	-23	15,954	-0.14%
2024/05/22	2	181.25	1	182.50	182.50	1	15,873	0.01%
2024/05/20	1	180.00	1	181.00	180.50	0	16,176	0.00%
2024/05/17	0	0.00	1	182.50	183.50	-1	16,378	-0.01%
2024/05/16	4	184.75	6	186.50	183.00	-2	17,068	-0.01%
2024/05/15	2	183.25	2	183.50	182.50	0	17,079	0.00%
2024/05/14	3	184.67	1	183.50	183.50	2	17,191	0.01%
2024/05/13	3	186.17	1	189.00	186.50	2	17,219	0.01%
2024/05/09	11	190.41	12	191.88	190.50	-1	17,221	-0.01%
2024/05/08	1	189.00	8.1	188.62	189.00	-7.1	17,053	-0.04%
2024/05/07	2	180.75	1	186.00	182.00	1	16,965	0.01%
2024/05/06	0	0.00	5	182.80	184.00	-5	17,182	-0.03%
2024/05/03	2.1	177.29	0	0.00	176.00	2.1	17,232	0.01%
2024/05/02	2.3	178.57	0	0.00	178.00	2.3	17,587	0.01%
2024/04/30	0.4	183.00	0	0.00	182.00	0.4	17,726	0.00%
2024/04/29	0.1	183.50	1	184.00	184.00	-0.9	17,823	-0.01%
2024/04/26	2.1	181.31	9	184.33	182.50	-6.9	18,070	-0.04%
2024/04/25	3	184.83	3	189.00	184.00	0	18,192	0.00%
2024/04/24	0	0.00	33.7	186.05	187.00	-33.7	17,703	-0.19%
2024/04/22	3.1	168.48	1.7	168.11	167.50	1.4	17,483	0.01%
2024/04/19	30.5	171.19	2	171.75	170.00	28.5	17,462	0.16%
2024/04/17	3.1	176.35	3	178.50	179.00	0.1	17,275	0.00%
2024/04/16	8	177.50	0.3	177.50	177.00	7.7	17,189	0.04%
2024/04/15	29.8	184.71	2	184.75	182.50	27.8	17,092	0.16%
2024/04/12	0.1	194.00	0	0.00	194.00	0.1	16,828	0.00%
2024/04/11	1.1	190.18	3	191.17	192.50	-1.9	16,964	-0.01%
2024/04/10	25	192.24	0	0.00	191.50	25	17,078	0.15%
2024/04/09	1	192.50	0	0.00	193.50	1	17,147	0.01%
2024/04/08	2	198.00	6.1	198.09	199.00	-4.1	17,073	-0.02%
2024/04/03	1	191.50	0	0.00	192.00	1	16,814	0.01%
2024/04/02	3	195.17	3	193.83	193.50	0	16,766	0.00%
2024/04/01	4	195.25	8	194.50	193.00	-4	16,727	-0.02%
2024/03/29	1	192.50	4	190.75	191.00	-3	16,622	-0.02%
2024/03/28	1.1	189.54	3	190.67	190.00	-1.9	16,502	-0.01%
2024/03/27	0.1	189.99	0	0.00	191.50	0.1	16,503	0.00%
2024/03/26	5.3	192.34	0	0.00	190.00	5.3	16,579	0.03%
2024/03/25	2	195.77	1	197.50	198.00	1	16,372	0.01%
2024/03/22	10	198.99	6	197.33	200.00	4	16,352	0.02%
2024/03/21	3	200.50	107.2	200.94	200.00	-104.2	16,283	-0.64%	大賣/鉅額交易
2024/03/20	6.1	195.77	8	196.31	196.50	-1.9	16,104	-0.01%
2024/03/19	2	193.50	13	193.15	192.50	-11	15,743	-0.07%
2024/03/18	1	183.00	8.2	181.63	187.00	-7.2	15,167	-0.05%
2024/03/15	4.3	173.52	1	174.50	172.00	3.3	14,782	0.02%
2024/03/14	1.1	177.55	1	180.44	177.50	0.1	14,960	0.00%
2024/03/13	4.4	179.26	4	179.75	177.50	0.4	14,974	0.00%
2024/03/12	0	179.00	8.1	181.55	182.00	-8.1	14,884	-0.05%
2024/03/11	10.3	173.57	1.1	177.50	177.00	9.2	14,746	0.06%
2024/03/08	2	173.50	9	173.33	173.50	-7	14,819	-0.05%
2024/03/07	6	173.42	5	175.40	172.50	1	14,725	0.01%
2024/03/06	6.2	174.18	2	174.50	174.00	4.2	14,683	0.03%
2024/03/05	2.1	178.29	1	179.00	178.00	1.1	14,731	0.01%
2024/03/04	1	181.50	2	180.75	180.50	-1	14,948	-0.01%
2024/03/01	1	178.00	3.2	179.59	178.00	-2.2	15,050	-0.01%
2024/02/29	5.1	175.10	3.2	176.75	179.50	1.9	14,991	0.01%
2024/02/27	25.8	182.43	5	180.30	179.00	20.8	14,636	0.14%
2024/02/26	2	194.50	19.6	195.08	196.00	-17.6	13,782	-0.13%
2024/02/23	1	189.00	3	190.17	188.00	-2	13,574	-0.01%
2024/02/22	4	188.63	3	189.17	189.00	1	13,899	0.01%
2024/02/21	1	189.50	1	192.00	189.50	0	13,926	0.00%
2024/02/20	3	191.67	0	0.00	190.50	3	13,945	0.02%
2024/02/19	10	192.55	16.9	191.25	192.50	-6.9	13,727	-0.05%
2024/02/16	0	0.00	2	181.25	182.00	-2	13,206	-0.02%
2024/02/15	0	0.00	1	183.00	180.50	-1	13,208	-0.01%
2024/02/05	3	176.50	0	0.00	176.50	3	13,201	0.02%
2024/02/02	0	0.00	1.1	179.45	180.00	-1.1	13,273	-0.01%
2024/02/01	1	177.00	1	177.50	177.50	0	13,239	0.00%
2024/01/31	0.2	175.75	0	0.00	176.00	0.2	13,263	0.00%
2024/01/30	5	178.60	4	178.63	178.00	1	13,303	0.01%
2024/01/29	7	176.50	11	177.64	178.00	-4	13,226	-0.03%
2024/01/26	0	0.00	2	171.75	171.50	-2	13,187	-0.02%
2024/01/25	4	174.75	8.2	174.36	175.50	-4.2	13,195	-0.03%
2024/01/24	4	170.63	1	170.00	169.50	3	12,861	0.02%
2024/01/23	0	173.00	3	173.50	174.50	-3	12,765	-0.02%
2024/01/22	1	173.50	5	174.10	175.00	-4	12,782	-0.03%
2024/01/19	3	165.50	21.1	166.47	169.50	-18.1	12,792	-0.14%
2024/01/18	9	158.94	1	156.50	157.00	8	12,858	0.06%
2024/01/17	2	160.50	4	162.00	158.50	-2	12,936	-0.02%
2024/01/16	1	162.99	3	163.00	162.00	-2	13,170	-0.02%
2024/01/15	1	159.50	0	0.00	159.50	1	13,188	0.01%
2024/01/12	11	159.05	0	0.00	159.00	11	13,212	0.08%
2024/01/11	4	161.00	0	163.50	160.50	4	13,277	0.03%
2024/01/10	4	160.50	10	162.00	162.50	-6	13,469	-0.04%
2024/01/09	4	163.13	1	162.50	162.50	3	13,506	0.02%
2024/01/08	1	163.00	2	162.00	161.00	-1	13,686	-0.01%
2024/01/05	5.1	161.70	0	0.00	160.00	5.1	13,824	0.04%
2024/01/04	16.1	164.79	0	0.00	164.50	16.1	13,724	0.12%
2024/01/03	2	169.25	0	0.00	170.00	2	13,823	0.01%
2024/01/02	0	0.00	2	174.00	173.00	-2	13,782	-0.01%
2023/12/29	2	175.00	1	176.00	176.00	1	13,827	0.01%
2023/12/28	5	177.00	0	0.00	175.50	5	13,892	0.04%
2023/12/27	0	0.00	1	178.50	178.00	-1	13,959	-0.01%
2023/12/26	0.1	177.00	1	177.50	177.50	-0.9	14,136	-0.01%
2023/12/22	2	176.00	0	0.00	175.00	2	14,389	0.01%
2023/12/21	5	179.00	18	178.72	179.00	-13	14,380	-0.09%
2023/12/20	1	175.00	0	0.00	173.00	1	14,324	0.01%
2023/12/18	2	177.25	0	0.00	176.00	2	14,520	0.01%
2023/12/15	3	180.50	0.1	182.00	182.00	2.9	14,636	0.02%
2023/12/14	1	178.50	7.1	179.71	180.50	-6.1	14,685	-0.04%
2023/12/13	0.1	176.50	0	0.00	177.00	0.1	14,720	0.00%
2023/12/12	2.5	177.40	1.2	178.87	176.00	1.4	15,164	0.01%
2023/12/11	2	178.00	25	180.12	178.00	-23	15,193	-0.15%
2023/12/08	1	173.50	6	173.58	174.50	-5	14,950	-0.03%
2023/12/06	5	170.00	0	0.00	170.00	5	15,083	0.03%
2023/12/05	5	173.00	3	174.50	171.50	2	15,110	0.01%
2023/12/04	4	175.25	1	176.50	177.00	3	14,993	0.02%
2023/12/01	1	177.00	0	0.00	176.00	1	14,991	0.01%
2023/11/30	2.1	175.01	0	0.00	177.00	2.1	14,954	0.01%
2023/11/29	1.2	171.58	7	174.21	175.00	-5.8	14,807	-0.04%
2023/11/28	1	165.50	25	170.84	170.00	-24	14,628	-0.16%
2023/11/27	1.1	165.91	10	165.00	164.50	-8.9	14,593	-0.06%
2023/11/24	1.1	168.41	0	0.00	167.00	1.1	14,773	0.01%
2023/11/23	1	168.00	2	168.00	168.00	-1	15,109	-0.01%
2023/11/22	8	169.88	10	170.83	171.00	-2	15,101	-0.01%
2023/11/21	6	165.08	12	168.25	168.50	-6	15,184	-0.04%
2023/11/20	2	159.00	2	163.00	160.00	0	15,423	0.00%
2023/11/17	2	157.75	5	157.50	159.00	-3	15,336	-0.02%
2023/11/16	1	157.50	2	153.50	155.00	-1	15,363	-0.01%
2023/11/15	3.2	155.53	3	156.83	154.50	0.2	15,352	0.00%
2023/11/14	3	153.00	0	0.00	153.00	3	15,321	0.02%
2023/11/13	1	155.50	2	154.50	156.00	-1	15,446	-0.01%
2023/11/10	0	0.00	1	150.00	151.00	-1	15,571	-0.01%
2023/11/09	1	153.00	0	0.00	154.50	1	15,603	0.01%
2023/11/08	1.1	154.02	1	155.50	154.50	0.1	15,739	0.00%
2023/11/07	3	154.50	3	155.83	153.50	0	15,824	0.00%
2023/11/06	0	0.00	1	157.50	158.00	-1	16,019	-0.01%
2023/11/03	4	154.88	6	154.75	155.50	-2	16,388	-0.01%
2023/11/02	0	0.00	7	150.43	151.00	-7	16,370	-0.04%
2023/11/01	4	144.13	3	144.17	144.50	1	16,377	0.01%
2023/10/31	6	145.91	4	147.25	143.00	2	16,639	0.01%
2023/10/30	2	146.25	0	0.00	145.50	2	17,143	0.01%
2023/10/27	8.1	148.55	8	149.25	147.00	0.1	17,194	0.00%
2023/10/26	9	150.50	3	150.67	149.00	6	17,353	0.03%
2023/10/25	4	157.88	5	159.70	157.00	-1	17,380	-0.01%
2023/10/24	5.6	155.20	3	154.83	157.00	2.6	17,972	0.01%
2023/10/23	1	158.50	1	159.50	158.50	0	18,580	0.00%
2023/10/19	5	158.50	3	159.50	160.00	2	20,246	0.01%
2023/10/18	11.1	160.88	1	160.50	160.00	10.1	20,714	0.05%
2023/10/17	3	166.50	4	168.38	166.50	-1	21,177	0.00%
2023/10/16	24	162.27	2	165.50	164.50	22	22,565	0.10%
2023/10/13	3.1	169.35	0	0.00	169.00	3.1	23,739	0.01%
2023/10/12	1	171.50	1	172.00	171.50	0	24,128	0.00%
2023/10/11	0	0.00	4	175.88	171.50	-4	24,906	-0.02%
2023/10/06	2	172.50	1	171.00	172.50	1	25,550	0.00%
2023/10/05	8	173.13	0	0.00	172.50	8	25,793	0.03%
2023/10/04	1	172.50	0	0.00	174.00	1	25,809	0.00%
2023/10/03	3	177.00	0	0.00	175.50	3	25,840	0.01%
2023/10/02	3	177.83	9	178.50	178.50	-6	26,042	-0.02%
2023/09/28	1	173.50	0	0.00	173.50	1	26,337	0.00%
2023/09/27	4	173.50	2	175.00	173.50	2	26,484	0.01%
2023/09/26	4	176.63	0	0.00	176.00	4	26,457	0.02%
2023/09/25	19	177.71	4	179.00	178.50	15	26,596	0.06%
2023/09/22	9.1	177.59	3	178.17	181.00	6.1	26,579	0.02%
2023/09/21	7	181.36	1	180.50	180.50	6	26,499	0.02%
2023/09/20	6	184.67	5	185.00	183.50	1	26,558	0.00%
2023/09/19	2	186.50	5	188.20	188.50	-3	26,571	-0.01%
2023/09/18	6	186.75	2	186.50	184.50	4	26,467	0.02%
2023/09/15	5	189.00	10.1	190.50	190.50	-5.1	26,386	-0.02%
2023/09/14	3	186.33	9	185.00	186.00	-6	26,171	-0.02%
2023/09/13	11	182.68	3	183.83	181.50	8	26,200	0.03%
2023/09/12	20	180.03	3	185.00	185.00	17	26,428	0.06%
2023/09/11	0.1	180.50	2	179.50	179.50	-1.9	26,684	-0.01%
2023/09/08	13	181.15	2	182.75	181.00	11	26,828	0.04%
2023/09/07	2	184.75	2	186.00	184.50	0	27,295	0.00%
2023/09/06	6	185.17	7	186.36	187.00	-1	27,500	0.00%
2023/09/05	0	0.00	1	186.00	186.50	-1	27,786	0.00%
2023/09/04	0	0.00	1	182.00	185.00	-1	28,511	0.00%
2023/09/01	2	184.75	1	184.50	182.00	1	28,870	0.00%
2023/08/31	0	0.00	3	185.83	185.50	-3	29,026	-0.01%
2023/08/30	2	183.75	1	184.02	184.00	1	29,139	0.00%
2023/08/29	3	180.67	11	183.91	184.00	-8	29,237	-0.03%
2023/08/28	7	178.00	1	176.00	176.00	6	29,112	0.02%
2023/08/25	37.1	181.65	2	180.75	179.50	35.1	29,448	0.12%
2023/08/24	3	190.00	122.2	186.35	189.00	-119.2	29,388	-0.41%	大賣/鉅額交易
2023/08/22	3	171.50	5	174.50	176.00	-2	30,062	-0.01%
2023/08/21	12	173.00	2	173.00	172.50	10	31,063	0.03%
2023/08/18	23	174.85	1	176.00	174.50	22	31,230	0.07%
2023/08/17	2	176.75	3	178.83	180.50	-1	31,514	0.00%
2023/08/16	17	177.94	6	178.50	178.00	11	31,889	0.03%
2023/08/15	2	175.00	12	175.46	175.50	-10	31,957	-0.03%
2023/08/14	42.1	169.40	6	170.00	170.50	36.1	32,426	0.11%
2023/08/11	6	177.42	3	175.67	174.50	3	32,885	0.01%
2023/08/10	36.1	177.18	3	179.50	177.00	33.1	33,081	0.10%
2023/08/09	4	184.13	20	185.98	184.00	-16	33,007	-0.05%
2023/08/08	5	180.00	5	180.90	178.50	0	32,919	0.00%
2023/08/07	3.1	178.57	3	180.00	182.00	0.1	33,012	0.00%
2023/08/04	14	174.68	14	178.50	177.50	0	33,076	0.00%
2023/08/02	24.4	182.44	13	185.46	180.00	11.4	33,196	0.03%
2023/08/01	9	185.83	3	186.33	186.00	6	33,560	0.02%
2023/07/31	35.1	189.69	7	192.00	184.50	28.1	33,969	0.08%
2023/07/28	8.1	189.26	9	190.78	191.00	-0.9	33,919	0.00%
2023/07/27	15.2	191.73	14.1	190.84	190.50	1.1	33,959	0.00%
2023/07/26	31	200.52	33	200.52	197.50	-2	33,805	-0.01%
2023/07/25	34.1	202.30	29	202.59	195.50	5.1	33,790	0.02%
2023/07/24	14	197.21	25	198.54	199.50	-11	32,927	-0.03%
2023/07/21	23	190.78	16	190.03	190.50	7	32,768	0.02%
2023/07/20	15.1	199.14	20	199.18	196.50	-4.9	32,526	-0.01%
2023/07/19	32	204.00	14.1	202.70	203.00	17.9	32,017	0.06%
2023/07/18	23	189.54	60.6	190.42	200.00	-37.6	30,787	-0.12%
2023/07/17	19.2	186.78	12	184.25	182.00	7.2	29,625	0.02%
2023/07/14	11	184.59	13.3	185.00	187.00	-2.3	29,371	-0.01%
2023/07/13	6.1	174.00	24.1	172.94	175.50	-18.1	28,676	-0.06%
2023/07/12	9	170.67	1	170.50	171.00	8	27,913	0.03%
2023/07/11	1	170.50	1	169.50	169.00	0	27,712	0.00%
2023/07/10	3	169.67	0	0.00	167.00	3	27,827	0.01%
2023/07/07	3	167.83	2	169.25	170.00	1	27,843	0.00%
2023/07/06	22.2	171.88	3	173.50	169.00	19.2	27,676	0.07%
2023/07/05	14	178.86	13	181.50	178.00	1	27,240	0.00%
2023/07/04	1	177.00	10	176.50	180.00	-9	27,075	-0.03%
2023/07/03	1	178.00	2	179.75	179.50	-1	27,204	0.00%
2023/06/29	3	173.67	3	175.83	174.00	0	28,041	0.00%
2023/06/28	2	173.50	0	0.00	173.00	2	28,063	0.01%
2023/06/27	17	176.71	18	175.67	177.00	-1	28,482	0.00%
2023/06/26	1	180.50	0	0.00	180.00	1	28,569	0.00%
2023/06/21	0	0.00	9	187.78	187.00	-9	29,175	-0.03%
2023/06/20	0	0.00	4	188.25	188.50	-4	29,637	-0.01%
2023/06/19	2	188.75	3	188.50	185.50	-1	29,823	0.00%
2023/06/16	0.2	186.50	7.3	186.47	189.50	-7.1	30,056	-0.02%
2023/06/15	4.1	183.37	5.1	185.60	186.50	-1	29,855	0.00%
2023/06/14	10	180.40	9	179.17	180.50	1	29,629	0.00%
2023/06/13	11	179.00	17.1	178.99	180.00	-6.1	29,512	-0.02%
2023/06/12	26	172.60	32.4	170.50	172.50	-6.4	29,054	-0.02%
2023/06/09	1.1	168.17	17	167.79	171.50	-16	28,957	-0.06%
2023/06/08	29.3	169.30	13	171.27	167.00	16.3	28,788	0.06%
2023/06/07	6.2	174.60	1	176.00	176.00	5.2	28,229	0.02%
2023/06/06	7.1	179.55	0.1	179.00	177.00	7	28,025	0.02%
2023/06/05	3.1	181.19	0	0.00	181.00	3.1	28,021	0.01%
2023/06/02	6	182.08	4	182.63	182.00	2	27,967	0.01%
2023/06/01	4.1	180.62	1	181.50	181.00	3.1	27,935	0.01%
2023/05/31	20.1	180.84	13	182.88	180.50	7.1	28,316	0.03%
2023/05/30	3	179.83	0.1	180.50	180.00	2.9	28,128	0.01%
2023/05/29	15.1	184.01	12.1	188.96	182.50	3	28,229	0.01%
2023/05/26	8.1	189.50	10.1	185.34	185.50	-2	28,279	-0.01%
2023/05/25	30	178.33	37.4	179.36	180.50	-7.4	27,771	-0.03%
2023/05/24	0.2	165.00	1	167.50	167.50	-0.8	26,934	0.00%
2023/05/23	3	164.83	2	165.50	167.00	1	26,869	0.00%
2023/05/22	7.1	162.28	7	161.71	161.00	0.1	26,560	0.00%
2023/05/19	1	169.00	0.3	169.00	170.00	0.7	26,206	0.00%
2023/05/18	3	169.50	2	170.00	167.50	1	26,351	0.00%
2023/05/17	4.1	164.16	10	164.95	165.00	-5.9	26,099	-0.02%
2023/05/16	7	160.07	12	160.67	161.00	-5	25,638	-0.02%
2023/05/12	0	0.00	7	157.79	160.00	-7	25,345	-0.03%
2023/05/11	0.1	156.00	3.1	157.79	156.00	-3.1	25,166	-0.01%
2023/05/10	0	0.00	4	157.75	158.00	-4	25,089	-0.02%
2023/05/09	1	160.00	7	158.57	160.50	-6	25,096	-0.02%
2023/05/08	5.3	158.99	8.8	159.32	161.00	-3.5	25,088	-0.01%
2023/05/05	1	151.00	4.5	151.33	152.50	-3.5	24,541	-0.01%
2023/05/04	1	147.00	4	147.25	148.50	-3	24,440	-0.01%
2023/05/03	3	146.33	2	147.00	147.00	1	24,546	0.00%
2023/05/02	5	145.50	10.4	145.51	143.50	-5.4	24,416	-0.02%
2023/04/28	6	144.17	14.3	144.54	145.00	-8.3	24,457	-0.03%
2023/04/27	1.2	137.33	0	0.00	136.50	1.2	23,763	0.01%
2023/04/26	2	136.25	4	139.38	139.00	-2	23,835	-0.01%
2023/04/25	2	140.70	5	137.90	135.00	-3	23,701	-0.01%
2023/04/24	0	0.00	82	138.76	139.50	-82	23,545	-0.35%
2023/04/21	3.2	136.69	5	137.80	136.50	-1.8	23,472	-0.01%
2023/04/20	6	135.17	5	135.50	135.50	1	23,368	0.00%
2023/04/19	7	133.93	1	132.50	132.50	6	23,543	0.03%
2023/04/18	4	137.63	0	0.00	136.50	4	23,617	0.02%
2023/04/17	2.2	139.05	2	139.00	139.00	0.2	23,761	0.00%
2023/04/14	0	0.00	8	139.00	139.00	-8	23,949	-0.03%
2023/04/13	5.1	140.98	2.2	139.64	139.50	2.9	23,954	0.01%
2023/04/12	4	142.00	1	142.00	142.00	3	23,932	0.01%
2023/04/11	2.2	143.98	0	0.00	143.00	2.2	23,978	0.01%
2023/04/10	0	0.00	1	145.00	144.50	-1	24,062	0.00%
2023/04/07	5	144.50	3	144.50	144.50	2	24,146	0.01%
2023/04/06	18	144.22	18	143.08	144.00	0	24,192	0.00%
2023/03/31	15	149.77	19	148.08	147.50	-4	24,432	-0.02%
2023/03/30	13.2	147.03	12	147.58	147.50	1.2	24,442	0.00%
2023/03/29	1	140.98	0	0.00	140.50	1	24,829	0.00%
2023/03/28	8.7	141.01	0	0.00	138.50	8.7	25,628	0.03%
2023/03/27	0	146.26	1	147.50	145.50	-1	25,225	0.00%
2023/03/24	8.1	148.92	4	148.50	148.00	4.1	25,244	0.02%
2023/03/23	1.1	142.95	38	143.37	146.00	-37	24,511	-0.15%
2023/03/22	2	141.00	7	140.57	140.00	-5	24,185	-0.02%
2023/03/21	1	138.50	7	138.79	138.50	-6	24,170	-0.02%
2023/03/20	0	0.00	2	134.75	135.50	-2	23,881	-0.01%
2023/03/17	0	0.00	2	133.00	134.00	-2	24,105	-0.01%
2023/03/16	0	131.50	0	130.00	129.50	0	24,434	0.00%
2023/03/15	0	0.00	0	131.50	131.00	0	25,342	0.00%
2023/03/14	1	131.00	1	131.50	130.50	0	25,725	0.00%
2023/03/13	0	130.00	1	132.02	133.50	-1	26,381	0.00%
2023/03/10	7	132.43	4	133.50	131.50	3	26,488	0.01%
2023/03/09	3	137.33	0	136.50	136.00	3	27,683	0.01%
2023/03/08	1	137.00	0.5	137.01	137.00	0.5	27,666	0.00%
2023/03/07	1	136.00	1	136.01	136.50	0	27,869	0.00%
2023/03/06	0.1	138.50	1	138.00	138.50	-0.9	27,852	0.00%
2023/03/03	5.2	137.56	14.1	137.36	136.50	-8.9	28,013	-0.03%
2023/03/02	3.1	134.16	6.2	131.53	134.00	-3.1	27,673	-0.01%
2023/03/01	4.2	126.50	15	129.87	131.50	-10.8	27,695	-0.04%
2023/02/24	18.7	130.05	7	129.07	128.00	11.7	27,536	0.04%
2023/02/23	3	134.00	2	134.00	134.00	1	27,064	0.00%
2023/02/22	14	134.75	1	133.50	133.50	13	27,349	0.05%
2023/02/21	5	136.10	5	136.90	137.50	0	27,513	0.00%
2023/02/20	5	137.00	1	137.99	136.50	4	27,910	0.01%
2023/02/17	5	135.90	2	136.00	136.00	3	28,466	0.01%
2023/02/16	2	138.50	14.1	137.79	138.50	-12.1	29,275	-0.04%
2023/02/15	8.1	135.83	16	134.69	137.50	-7.9	30,468	-0.03%
2023/02/14	1.1	131.55	1	131.01	131.50	0.1	30,890	0.00%
2023/02/13	3	128.33	0	129.00	128.50	3	32,245	0.01%
2023/02/10	6	130.17	1	129.50	129.00	5	33,137	0.02%
2023/02/09	0	0.00	3	131.17	132.50	-3	33,431	-0.01%
2023/02/08	6	130.50	2	131.01	131.50	4	33,774	0.01%
2023/02/07	0	0.00	0.7	131.00	130.00	-0.7	33,943	0.00%
2023/02/06	8	130.38	2	130.50	129.00	6	34,204	0.02%
2023/02/03	5	138.40	5	137.41	137.00	0	34,062	0.00%
2023/02/02	8	142.56	12	143.46	143.50	-4	34,277	-0.01%
2023/02/01	4	140.63	6	140.75	141.50	-2	34,457	-0.01%
2023/01/31	2.1	136.00	7	136.22	136.50	-5	34,564	-0.01%
2023/01/30	2	135.00	7	133.29	136.00	-5	35,279	-0.01%
2023/01/17	6	127.00	2	127.00	127.00	4	35,331	0.01%
2023/01/16	4	128.88	101	129.48	128.00	-97	36,209	-0.27%	大賣/
2023/01/13	7	127.50	136	128.03	126.00	-129	36,404	-0.35%	大賣/鉅額交易
2023/01/12	8	126.25	3	126.83	125.00	5	36,934	0.01%
2023/01/11	9	127.28	3	127.83	128.00	6	37,413	0.02%
2023/01/10	5.1	126.29	3	126.33	126.50	2.1	37,953	0.01%
2023/01/09	1	124.00	2.1	126.06	127.50	-1.1	38,592	0.00%
2023/01/06	2	122.50	4.1	122.48	123.00	-2.1	38,463	-0.01%
2023/01/05	7	119.57	5.1	119.74	119.00	1.9	38,437	0.00%
2023/01/04	3.3	119.55	2	118.76	120.00	1.3	38,524	0.00%
2023/01/03	0.1	122.50	2	121.26	122.00	-1.9	38,642	0.00%
2022/12/30	3	121.67	1	120.50	120.00	2	38,893	0.01%
2022/12/29	1	121.01	0	122.50	121.50	1	38,945	0.00%
2022/12/28	1	121.00	0	0.00	120.00	1	39,277	0.00%
2022/12/27	0	0.00	7	122.57	122.50	-7	39,633	-0.02%
2022/12/26	4	122.88	4	122.75	123.00	0	39,842	0.00%
2022/12/23	12	123.04	10	122.40	125.00	2	40,196	0.00%
2022/12/22	1.5	123.00	2	123.25	122.00	-0.5	40,091	0.00%
2022/12/21	104.2	121.41	27.2	122.06	120.50	77	40,102	0.19%	大買/
2022/12/20	116.1	128.34	6	130.25	126.50	110.1	39,454	0.28%	大買/鉅額交易
2022/12/19	16	140.19	1	140.50	140.50	15	38,921	0.04%
2022/12/16	50	142.95	3	142.83	142.00	47	38,881	0.12%
2022/12/15	4	147.75	4	148.25	149.00	0	38,834	0.00%
2022/12/14	37	146.53	3	147.33	147.50	34	38,939	0.09%
2022/12/13	5	149.00	1	147.50	146.00	4	39,001	0.01%
2022/12/12	1	149.50	0	0.00	150.00	1	38,827	0.00%
2022/12/09	7	150.36	5	149.20	149.50	2	39,005	0.01%
2022/12/08	20	148.53	6	150.25	149.50	14	38,854	0.04%
2022/12/07	21.5	154.17	5	155.40	150.00	16.5	38,833	0.04%
2022/12/06	9	166.28	16	164.91	163.00	-7	38,234	-0.02%
2022/12/05	8	163.13	14	166.50	166.00	-6	38,054	-0.02%
2022/12/02	3.1	160.19	3	160.17	160.50	0.1	37,559	0.00%
2022/12/01	64	163.41	62.7	163.62	159.50	1.4	37,807	0.00%
2022/11/30	2	152.50	3	153.00	155.50	-1	36,551	0.00%
2022/11/29	16	151.97	10	151.50	151.00	6	36,655	0.02%
2022/11/28	12	155.42	3	155.83	155.50	9	36,801	0.02%
2022/11/25	3.6	158.58	4	157.50	156.50	-0.4	37,569	0.00%
2022/11/24	3	155.17	3.5	155.86	157.50	-0.5	37,308	0.00%
2022/11/23	4	155.12	0	0.00	153.50	4	37,153	0.01%
2022/11/22	1.2	157.35	1	156.00	156.00	0.2	37,179	0.00%
2022/11/21	4	155.25	4	156.25	157.00	0	37,057	0.00%
2022/11/18	16.3	154.64	19	156.39	154.00	-2.7	36,990	-0.01%
2022/11/17	5	160.40	6.3	160.83	158.50	-1.3	36,745	0.00%
2022/11/16	12	160.00	3	160.17	161.50	9	36,811	0.02%
2022/11/15	3.1	159.27	12.5	158.98	161.00	-9.4	36,767	-0.03%
2022/11/14	26.1	161.75	12	160.04	158.50	14.1	36,487	0.04%
2022/11/11	13	158.77	14.1	160.51	158.00	-1.1	35,903	0.00%
2022/11/10	21.1	146.20	18	143.78	147.00	3.1	34,562	0.01%
2022/11/09	10	142.35	34	141.99	145.00	-24	34,019	-0.07%
2022/11/08	25	133.62	39	133.76	133.00	-14	33,249	-0.04%
2022/11/07	15	127.90	11	128.05	128.00	4	32,763	0.01%
2022/11/04	6	126.92	7	126.57	129.00	-1	32,663	0.00%
2022/11/03	3	127.17	1	127.50	127.50	2	32,429	0.01%
2022/11/02	3	127.33	5	127.70	127.50	-2	32,426	-0.01%
2022/11/01	14	124.93	3	125.00	125.00	11	32,127	0.03%
2022/10/31	14	124.79	15	124.50	124.50	-1	32,406	0.00%
2022/10/28	8.1	121.88	13	122.42	122.50	-4.9	32,386	-0.02%
2022/10/27	17	120.03	21	120.74	120.50	-4	32,343	-0.01%
2022/10/26	26	118.25	17	118.50	118.50	9	32,566	0.03%
2022/10/25	6	122.25	16	121.41	121.50	-10	32,418	-0.03%
2022/10/24	8	123.50	9	123.22	122.00	-1	32,909	0.00%
2022/10/21	9	117.33	6	117.92	116.50	3	33,140	0.01%
2022/10/20	7	116.79	5	115.90	116.50	2	33,587	0.01%
2022/10/19	9	123.78	10	124.15	122.50	-1	33,184	0.00%
2022/10/18	8	120.44	12	120.13	121.00	-4	32,816	-0.01%
2022/10/17	11	114.77	2	114.50	119.50	9	32,568	0.03%
2022/10/14	1	117.50	5	115.00	118.00	-4	32,329	-0.01%
2022/10/13	7	110.93	7	108.29	107.50	0	32,698	0.00%
2022/10/12	0	0.00	1.2	113.42	113.00	-1.2	32,790	0.00%
2022/10/11	6	113.92	4	112.75	112.00	2	32,949	0.01%
2022/10/07	2	120.75	1	122.50	120.00	1	33,045	0.00%
2022/10/06	2	121.50	5	123.20	123.50	-3	33,041	-0.01%
2022/10/05	9	123.67	11	122.23	121.50	-2	33,122	-0.01%
2022/10/04	5	120.10	5	121.70	122.50	0	32,909	0.00%
2022/10/03	5	117.00	4	118.25	117.50	1	32,733	0.00%
2022/09/30	1	113.00	4	113.75	117.50	-3	33,043	-0.01%
2022/09/29	4	116.00	3	114.33	113.00	1	33,152	0.00%
2022/09/28	4	119.13	7	115.71	115.00	-3	33,183	-0.01%
2022/09/27	2	119.24	5	121.30	123.50	-3	33,283	-0.01%
2022/09/26	6	117.75	5	120.60	118.00	1	33,442	0.00%
2022/09/23	5	123.90	0	0.00	123.00	5	33,728	0.01%
2022/09/22	18	124.11	15	122.60	124.00	3	33,827	0.01%
2022/09/21	1.1	127.50	22	127.50	127.50	-20.9	33,785	-0.06%
2022/09/20	4.1	130.04	3	130.17	129.00	1.1	34,024	0.00%
2022/09/19	1	131.00	1	132.50	131.50	0	34,086	0.00%
2022/09/16	2	131.25	3	131.83	130.00	-1	34,195	0.00%
2022/09/15	6	132.92	1	134.00	133.00	5	34,302	0.01%
2022/09/14	3	133.18	2	134.75	135.50	1	34,700	0.00%
2022/09/13	5	139.60	24	140.71	139.00	-19	34,961	-0.05%
2022/09/12	3	143.33	7.2	142.92	142.50	-4.2	35,100	-0.01%
2022/09/08	5.2	139.03	5	139.40	139.50	0.2	36,276	0.00%
2022/09/07	7.5	135.35	9	134.11	139.00	-1.5	37,968	0.00%
2022/09/06	3.1	139.34	2	141.00	139.00	1.1	38,164	0.00%
2022/09/05	9	140.17	3	138.00	138.00	6	38,203	0.02%
2022/09/02	17.2	139.23	17	138.29	138.50	0.2	38,114	0.00%
2022/09/01	14	142.17	18	141.17	138.00	-4	37,632	-0.01%
2022/08/31	4	150.75	0	0.00	151.50	4	36,962	0.01%
2022/08/30	1	152.00	2	152.25	153.00	-1	37,023	0.00%
2022/08/29	2	149.25	3	150.67	151.50	-1	37,115	0.00%
2022/08/26	1	157.50	6	157.00	156.50	-5	36,956	-0.01%
2022/08/25	9	154.83	7	155.21	154.50	2	37,138	0.01%
2022/08/24	17	153.71	11	153.73	154.50	6	37,485	0.02%
2022/08/23	51	158.39	6	158.58	154.50	45	37,409	0.12%
2022/08/22	24	163.85	8	166.13	163.50	16	37,361	0.04%
2022/08/19	8	161.56	14.1	163.32	163.50	-6.1	37,206	-0.02%
2022/08/18	11	155.14	13	157.31	160.00	-2	37,362	-0.01%
2022/08/17	10	161.35	6	159.33	159.00	4	37,299	0.01%
2022/08/16	5	163.30	4	161.75	162.50	1	37,334	0.00%
2022/08/15	29	164.16	30.1	163.65	163.50	-1.1	37,170	0.00%
2022/08/12	26	157.38	32	157.97	158.00	-6	36,528	-0.02%
2022/08/11	0	0.00	5	154.10	152.50	-5	36,305	-0.01%
2022/08/10	7	151.71	3	151.67	150.00	4	36,250	0.01%
2022/08/09	3.1	153.73	4	154.50	154.00	-0.9	36,220	0.00%
2022/08/08	6	149.83	6	149.50	153.00	0	36,151	0.00%
2022/08/05	24	150.81	35	150.74	150.50	-11	36,140	-0.03%
2022/08/04	16.1	146.13	16	146.13	146.00	0.1	35,785	0.00%
2022/08/03	23	147.85	7.8	147.52	147.50	15.2	35,343	0.04%
2022/08/02	21.3	148.47	16	151.38	148.00	5.3	35,063	0.02%
2022/08/01	33	154.50	26	155.37	155.00	7	34,607	0.02%
2022/07/29	20.2	159.48	14	159.54	158.50	6.2	34,030	0.02%
2022/07/28	34.3	166.94	9	166.50	162.00	25.3	33,366	0.08%
2022/07/27	13	174.88	23	175.70	179.50	-10	32,397	-0.03%
2022/07/26	9	170.28	5	169.10	170.00	4	31,648	0.01%
2022/07/25	3	176.33	2	177.50	176.00	1	31,695	0.00%
2022/07/22	14	178.07	12	176.46	177.00	2	32,085	0.01%
2022/07/21	2	172.00	5	177.00	177.50	-3	32,633	-0.01%
2022/07/20	17	168.62	19.1	169.42	170.50	-2.1	32,356	-0.01%
2022/07/19	8	165.00	5	163.80	164.00	3	31,985	0.01%
2022/07/18	8	157.50	8	162.13	163.50	0	31,886	0.00%
2022/07/15	10	154.65	12	154.88	156.50	-2	31,603	-0.01%
2022/07/14	0	0.00	1	154.00	153.50	-1	31,402	0.00%
2022/07/13	13	156.54	16	153.91	149.50	-3	31,220	-0.01%
2022/07/12	2	149.50	0	0.00	148.50	2	31,142	0.01%
2022/07/11	7	154.64	6	158.17	153.00	1	31,094	0.00%
2022/07/08	38	159.68	39	157.74	157.50	-1	30,828	0.00%
2022/07/07	34	154.74	34	152.56	156.50	0	30,399	0.00%
2022/07/06	20	150.90	26	150.79	147.50	-6	30,012	-0.02%
2022/07/05	30	152.68	29	153.45	153.50	1	29,996	0.00%
2022/07/04	14	149.57	21	151.93	149.00	-7	29,582	-0.02%
2022/07/01	19	149.79	16.1	153.76	146.00	3	29,430	0.01%
2022/06/30	14.1	158.86	11	160.36	158.50	3.1	29,122	0.01%
2022/06/29	25	162.60	28	161.04	162.50	-3	29,127	-0.01%
2022/06/28	30	159.58	31	161.37	161.00	-1	29,070	0.00%
2022/06/27	10.1	167.25	20	167.35	167.50	-9.9	29,029	-0.03%
2022/06/24	23	160.13	13	161.85	160.50	10	28,920	0.03%
2022/06/23	16	158.97	19	158.74	159.00	-3	28,778	-0.01%
2022/06/22	21	159.90	31	160.02	158.00	-10	28,839	-0.03%
2022/06/21	57	167.00	243	168.36	169.50	-186	28,464	-0.65%	大賣/鉅額交易
2022/06/20	10	160.90	10	163.80	157.50	0	28,086	0.00%
2022/06/17	41	163.29	21	162.88	166.00	20	27,775	0.07%
2022/06/16	91.2	174.60	33.1	176.81	165.50	58.1	26,598	0.22%
2022/06/15	147.4	186.61	3	192.33	183.00	144.4	24,896	0.58%	大買/鉅額交易
2022/06/14	11.1	199.32	32	198.58	201.50	-20.9	24,619	-0.08%
2022/06/13	17.2	200.15	1	200.00	200.00	16.2	24,809	0.07%
2022/06/10	0	0.00	72	204.50	206.50	-72	25,100	-0.29%
2022/06/09	3	206.17	2	208.00	206.50	1	25,540	0.00%
2022/06/08	0	0.00	10	203.00	204.50	-10	25,585	-0.04%
2022/06/07	40	200.36	4	200.25	200.00	36	25,898	0.14%
2022/06/06	3	204.67	3	205.67	203.50	0	26,165	0.00%
2022/06/02	80	203.14	5	203.20	203.50	75	26,590	0.28%
2022/06/01	25.1	207.64	15	206.43	205.50	10.1	26,890	0.04%
2022/05/31	6	215.33	6	214.92	215.50	0	26,755	0.00%
2022/05/30	4	213.75	104.5	212.97	213.00	-100.5	26,804	-0.37%	大賣/
2022/05/27	10.1	204.04	7	202.86	201.50	3.1	26,707	0.01%
2022/05/26	111.3	203.10	5.2	206.16	201.50	106.1	27,153	0.39%	大買/鉅額交易
2022/05/25	17.1	205.73	19	208.90	213.00	-1.9	27,629	-0.01%
2022/05/24	9.2	208.10	0	0.00	204.00	9.2	28,654	0.03%
2022/05/23	0.1	216.00	0	0.00	216.00	0.1	28,816	0.00%
2022/05/20	2.1	218.05	5	220.00	217.00	-3	29,177	-0.01%
2022/05/19	7	215.64	3.1	216.81	219.00	4	29,942	0.01%
2022/05/18	1	223.50	0.1	223.50	222.50	0.9	30,060	0.00%
2022/05/17	2	219.00	5	218.80	219.50	-3	30,272	-0.01%
2022/05/16	3	217.83	4.1	219.38	214.50	-1.1	30,309	0.00%
2022/05/13	1	213.00	4.1	214.34	215.00	-3.1	30,139	-0.01%
2022/05/12	5	211.50	5	211.80	208.50	0	30,285	0.00%
2022/05/11	6	213.33	4	213.75	212.00	2	30,484	0.01%
2022/05/10	8	211.19	7	212.57	216.50	1	30,940	0.00%
2022/05/09	3	211.67	10	213.05	211.00	-7	30,922	-0.02%
2022/05/06	15.2	208.39	6	209.17	208.00	9.2	30,785	0.03%
2022/05/05	10	221.99	31	223.94	218.00	-21	30,673	-0.07%
2022/05/04	20	218.48	10.2	218.64	217.50	9.8	30,545	0.03%
2022/05/03	6	213.58	6	213.92	213.50	0	30,705	0.00%
2022/04/29	4.1	211.52	9	212.33	213.00	-5	31,125	-0.02%
2022/04/28	8	210.19	7	208.93	205.50	1	30,759	0.00%
2022/04/27	7.1	200.57	15.1	214.41	216.50	-8	30,313	-0.03%
2022/04/26	7.3	200.06	2	205.25	199.50	5.3	29,572	0.02%
2022/04/25	13.1	201.95	3	204.83	202.00	10.1	29,559	0.03%
2022/04/22	9	210.94	6	211.83	210.00	3	29,503	0.01%
2022/04/21	12	218.04	12	219.88	220.00	0	29,467	0.00%
2022/04/20	0.1	218.50	6	218.00	220.00	-6	29,621	-0.02%
2022/04/19	5.1	210.73	5	211.40	210.50	0.1	29,648	0.00%
2022/04/18	17	205.41	19	207.16	206.50	-2	29,942	-0.01%
2022/04/15	13.2	208.43	2.3	208.74	205.00	10.9	30,175	0.04%
2022/04/14	3.2	217.60	2	218.51	217.50	1.1	30,373	0.00%
2022/04/13	2.1	214.74	1	217.50	216.50	1.1	30,535	0.00%
2022/04/12	1.1	217.91	8	215.38	215.00	-6.9	30,631	-0.02%
2022/04/11	25.5	218.77	4	219.50	213.50	21.5	30,835	0.07%
2022/04/08	4	229.63	3	230.00	231.00	1	30,643	0.00%
2022/04/07	5	229.90	0	0.00	227.00	5	30,609	0.02%
2022/04/06	22	231.86	7	232.93	230.50	15	30,340	0.05%
2022/04/01	8.1	242.83	6.3	243.50	243.50	1.8	30,397	0.01%
2022/03/31	13	248.54	3	247.00	249.00	10	30,462	0.03%
2022/03/30	8.1	249.19	13	249.31	248.50	-5	31,026	-0.02%
2022/03/29	7.1	243.42	9	243.78	244.00	-2	30,997	-0.01%
2022/03/28	6	240.17	19	240.95	241.00	-13	30,908	-0.04%
2022/03/25	1.1	243.55	19	243.71	246.00	-17.9	30,920	-0.06%
2022/03/24	3	236.83	3	238.50	238.50	0	31,276	0.00%
2022/03/23	18	238.25	5	237.60	239.00	13	31,287	0.04%
2022/03/22	1	230.00	6	230.08	232.00	-5	31,155	-0.02%
2022/03/21	4.1	225.29	18	225.22	226.00	-13.9	31,103	-0.04%
2022/03/18	8	219.69	2	218.50	219.50	6	31,121	0.02%
2022/03/17	12	221.67	24	224.04	225.50	-12	31,208	-0.04%
2022/03/16	14	216.96	10.4	218.88	212.50	3.6	31,179	0.01%
2022/03/15	18.1	218.25	7	220.21	217.50	11.1	31,113	0.04%
2022/03/14	19	227.47	2.1	238.15	225.00	17	31,009	0.05%
2022/03/11	9	236.83	4	236.63	235.50	5	30,728	0.02%
2022/03/10	9	237.73	11	239.55	241.00	-2	30,780	-0.01%
2022/03/09	11	223.05	7	224.14	227.00	4	30,999	0.01%
2022/03/08	6.2	223.79	9	224.72	216.00	-2.8	30,961	-0.01%
2022/03/07	37.2	226.21	12	226.88	222.00	25.2	31,407	0.08%
2022/03/04	4	247.13	5	248.90	245.00	-1	31,477	0.00%
2022/03/03	23	250.48	21	248.31	246.00	2	31,984	0.01%
2022/03/02	7.1	246.00	9	247.44	250.00	-1.9	32,633	-0.01%
2022/03/01	21	252.43	12	249.33	246.50	9	32,721	0.03%
2022/02/25	28	256.41	25	256.78	254.00	3	32,163	0.01%
2022/02/24	25	245.54	30	243.65	243.00	-5	31,324	-0.02%
2022/02/23	7	235.86	6	238.33	240.50	1	30,098	0.00%
2022/02/21	2	240.75	5	237.70	237.50	-3	29,981	-0.01%
2022/02/18	16.1	239.58	23.1	241.21	242.00	-7	29,739	-0.02%
2022/02/17	13	235.92	15.1	234.79	234.50	-2.1	29,288	-0.01%
2022/02/16	11	233.00	26	234.67	233.50	-15	29,726	-0.05%
2022/02/15	5.1	221.07	21	225.02	222.50	-15.9	29,955	-0.05%
2022/02/14	10	217.50	9	216.89	217.50	1	30,312	0.00%
2022/02/11	7	222.50	6	223.08	222.00	1	30,787	0.00%
2022/02/10	20.1	221.01	18	218.44	217.50	2.1	31,135	0.01%
2022/02/09	15	213.13	74	213.97	221.50	-59	31,084	-0.19%
2022/02/08	17.1	205.31	13	206.58	205.50	4.1	31,235	0.01%
2022/02/07	2	202.25	0	0.00	203.00	2	31,609	0.01%
2022/01/26	2.1	201.23	2	203.00	200.00	0.1	32,474	0.00%
2022/01/25	10.1	201.65	10	203.30	200.50	0.1	33,702	0.00%
2022/01/24	6	202.58	20	203.43	207.00	-14	34,432	-0.04%
2022/01/21	42.4	208.84	3	207.17	201.00	39.4	35,464	0.11%
2022/01/20	7.1	216.84	17	217.65	222.00	-9.9	36,943	-0.03%
2022/01/19	15	216.13	2	217.50	215.50	13	37,518	0.03%
2022/01/18	4	223.88	7	224.07	222.00	-3	38,503	-0.01%
2022/01/17	8	222.75	5	223.30	221.50	3	39,119	0.01%
2022/01/14	10	215.30	11	216.50	220.00	-1	39,465	0.00%
2022/01/13	5	214.70	10	217.15	218.00	-5	39,962	-0.01%
2022/01/12	4	215.13	9	214.50	216.00	-5	41,611	-0.01%
2022/01/11	5.1	207.84	12	209.54	208.50	-6.9	42,418	-0.02%
2022/01/10	34	211.78	2	209.97	209.50	32	42,602	0.08%
2022/01/07	19	217.05	5.1	218.37	217.50	13.9	42,644	0.03%
2022/01/06	19.1	223.43	1	224.50	221.00	18.1	42,499	0.04%
2022/01/05	14	232.79	6	233.58	230.00	8	42,443	0.02%
2022/01/04	9	233.78	13	236.23	237.00	-4	42,333	-0.01%
2022/01/03	17	235.68	26	235.27	231.00	-9	42,224	-0.02%
2021/12/30	19	233.42	15	231.70	231.00	4	42,145	0.01%
2021/12/29	17	235.09	2	237.50	233.00	15	42,103	0.04%
2021/12/28	6	237.75	6	239.17	239.00	0	42,363	0.00%
2021/12/27	29	243.14	23.6	242.38	236.00	5.4	42,571	0.01%
2021/12/24	8	239.44	4.1	238.49	239.00	4	42,333	0.01%
2021/12/23	18.4	238.02	25	237.00	240.00	-6.6	42,380	-0.02%
2021/12/22	7.2	223.69	31	227.06	227.50	-23.8	41,890	-0.06%
2021/12/21	7	217.86	25.4	220.35	222.50	-18.4	41,888	-0.04%
2021/12/20	10	219.10	6	219.75	218.00	4	42,008	0.01%
2021/12/17	41	221.70	30.1	223.35	222.00	10.9	41,913	0.03%
2021/12/16	9	223.89	10	222.90	225.00	-1	41,271	0.00%
2021/12/15	8.1	219.67	16	221.38	221.50	-7.9	41,202	-0.02%
2021/12/14	11.5	216.24	3	219.00	216.00	8.5	41,149	0.02%
2021/12/13	19	221.84	2	225.00	220.50	17	41,250	0.04%
2021/12/10	9	218.22	19.1	222.51	224.50	-10.1	41,011	-0.02%
2021/12/09	32	222.94	20	218.00	218.00	12	40,704	0.03%
2021/12/08	1	221.00	7.1	222.72	221.00	-6.1	40,307	-0.02%
2021/12/07	21	222.57	11	224.04	216.50	10	40,093	0.02%
2021/12/06	9	218.17	6	219.33	219.00	3	39,898	0.01%
2021/12/03	3	215.67	3	214.34	217.50	0	40,230	0.00%
2021/12/02	20	220.15	6	220.08	213.00	14	40,435	0.03%
2021/12/01	6	222.92	4	224.00	223.50	2	40,183	0.00%
2021/11/30	8.1	225.51	11	224.63	228.00	-3	40,365	-0.01%
2021/11/29	11	209.77	11	209.14	213.00	0	39,603	0.00%
2021/11/26	16	207.53	11.1	208.43	207.50	4.9	39,141	0.01%
2021/11/25	36	207.53	43.7	207.79	210.50	-7.7	38,392	-0.02%
2021/11/24	10	199.30	15	199.97	198.50	-5	37,769	-0.01%
2021/11/23	10	195.40	15	196.97	197.00	-5	37,719	-0.01%
2021/11/22	8	191.56	17	190.85	196.00	-9	37,712	-0.02%
2021/11/19	5	195.30	20	195.25	195.50	-15	37,944	-0.04%
2021/11/18	35.1	192.32	21	192.95	192.50	14.1	37,931	0.04%
2021/11/17	1	196.50	1	196.00	198.00	0	37,752	0.00%
2021/11/16	19	193.66	21	195.60	195.00	-2	37,770	-0.01%
2021/11/15	41.6	198.59	22	196.48	196.00	19.5	37,550	0.05%
2021/11/12	8	200.31	19.3	201.37	202.00	-11.3	37,218	-0.03%
2021/11/11	33.1	197.22	23	198.37	195.00	10.1	36,710	0.03%
2021/11/10	3	196.50	20.3	198.36	199.50	-17.3	36,293	-0.05%
2021/11/09	47	196.14	53	195.54	192.50	-6	36,056	-0.02%
2021/11/08	30.1	189.18	12.1	190.07	190.00	18	35,453	0.05%
2021/11/05	9.1	187.18	33	189.38	195.00	-23.9	35,339	-0.07%
2021/11/04	20.1	191.41	21.1	192.94	190.00	-1	34,840	0.00%
2021/11/03	52.1	185.55	42	187.23	187.50	10	34,226	0.03%
2021/11/02	17	194.77	29.1	195.78	196.00	-12.1	33,303	-0.04%
2021/11/01	29	193.21	17.1	191.09	189.00	11.9	32,188	0.04%
2021/10/29	19.1	182.80	22.2	183.91	190.00	-3.1	31,402	-0.01%
2021/10/28	42.1	178.10	22	178.30	178.50	20	30,448	0.07%
2021/10/27	2	168.00	7	171.07	171.50	-5	28,531	-0.02%
2021/10/26	17	156.24	15	155.40	156.00	2	28,742	0.01%
2021/10/25	13	147.00	25.8	148.88	150.50	-12.8	29,124	-0.04%
2021/10/22	15	144.20	16	144.69	143.50	-1	29,002	0.00%
2021/10/21	25	143.02	10	144.60	142.00	15	28,860	0.05%
2021/10/20	22	145.50	44	146.83	145.50	-22	28,646	-0.08%
2021/10/19	6	139.33	38	139.84	141.50	-32	27,469	-0.12%
2021/10/18	14	129.29	12	129.96	129.00	2	27,003	0.01%
2021/10/15	7	126.07	22	124.25	126.00	-15	27,093	-0.06%
2021/10/14	9	116.06	18	117.00	117.00	-9	26,922	-0.03%
2021/10/13	43	118.01	33	120.24	116.00	10	26,806	0.04%
2021/10/12	4	125.88	0	129.00	124.00	4	26,618	0.02%
2021/10/08	4	128.75	17	129.47	130.00	-13	26,985	-0.05%
2021/10/07	27	126.43	33	125.98	126.50	-6	27,350	-0.02%
2021/10/06	15	124.57	11	121.59	121.50	4	27,579	0.01%
2021/10/05	16	124.09	15	121.83	125.50	1	28,182	0.00%
2021/10/04	19	125.74	15	125.37	122.50	4	28,552	0.01%
2021/10/01	13	128.19	4	130.25	127.50	9	29,957	0.03%
2021/09/30	38	131.06	37	129.23	132.00	1	30,758	0.00%
2021/09/29	27	131.72	18	131.64	131.00	9	30,847	0.03%
2021/09/28	39.1	132.58	24	134.50	137.00	15.1	31,223	0.05%
2021/09/27	30.2	138.52	7	138.64	138.00	23.2	31,120	0.07%
2021/09/24	3	143.50	3	144.33	143.00	0	31,299	0.00%
2021/09/23	3	142.17	3	143.83	142.00	0	31,283	0.00%
2021/09/22	14.1	141.96	5	143.30	141.00	9.1	31,298	0.03%
2021/09/17	6	146.33	2	147.00	147.50	4	31,413	0.01%
2021/09/16	9	146.00	13	146.23	145.50	-4	31,702	-0.01%
2021/09/15	2.1	142.48	1	142.00	141.50	1.1	32,148	0.00%
2021/09/14	4	143.38	9	144.33	142.50	-5	32,906	-0.02%
2021/09/13	2	143.00	2.3	144.57	144.50	-0.3	34,201	0.00%
2021/09/10	8	143.88	3	144.00	145.50	5	34,822	0.01%
2021/09/09	12.4	144.58	12	143.00	144.00	0.4	35,693	0.00%
2021/09/08	10.3	141.62	9	142.78	143.00	1.3	36,309	0.00%
2021/09/07	10	148.75	4	149.75	148.50	6	36,278	0.02%
2021/09/06	6	154.92	6	153.50	154.50	0	36,028	0.00%
2021/09/03	18	151.61	24	153.37	155.00	-6	36,071	-0.02%
2021/09/02	8	150.31	7	147.50	147.50	1	36,138	0.00%
2021/09/01	2.2	147.64	4	148.75	148.50	-1.8	36,936	0.00%
2021/08/31	0	0.00	0	147.50	147.50	0	38,702	0.00%
2021/08/30	12	147.83	14	147.36	148.00	-2	40,199	0.00%
2021/08/27	8	142.75	32	144.03	144.50	-24	40,642	-0.06%
2021/08/26	4	141.63	0	140.50	139.50	4	41,119	0.01%
2021/08/25	8	142.81	53	140.05	142.50	-45	41,272	-0.11%
2021/08/24	7	139.14	13	138.31	136.50	-6	41,305	-0.01%
2021/08/23	11	138.09	9	138.11	138.00	2	41,850	0.00%
2021/08/20	22	132.98	5	133.10	134.00	17	41,914	0.04%
2021/08/19	11	133.41	5	133.50	131.00	6	41,943	0.01%
2021/08/18	2	135.50	18	130.06	138.00	-16	41,982	-0.04%
2021/08/17	23	131.35	13	130.50	128.50	10	42,183	0.02%
2021/08/16	6	133.75	6	134.68	136.50	0	42,389	0.00%
2021/08/13	21.1	136.92	9	134.78	135.00	12	42,727	0.03%
2021/08/12	22	140.48	10	139.30	142.00	12	42,740	0.03%
2021/08/11	21	141.26	12	137.08	138.50	9	42,965	0.02%
2021/08/10	23	141.78	12	140.96	141.00	11	43,419	0.03%
2021/08/09	7	145.79	13	146.62	145.00	-6	43,941	-0.01%
2021/08/06	11	145.95	9	145.83	146.00	2	44,561	0.00%
2021/08/05	14	149.43	23	150.26	148.50	-9	44,987	-0.02%
2021/08/04	10	148.15	2	146.50	147.00	8	45,362	0.02%
2021/08/03	6	146.92	15	148.77	150.00	-9	45,466	-0.02%
2021/08/02	3	146.00	3	146.17	145.50	0	45,164	0.00%
2021/07/30	35	148.29	15.1	148.03	146.00	19.9	45,517	0.04%
2021/07/29	8	149.38	29.5	148.05	151.50	-21.5	45,311	-0.05%
2021/07/28	24.5	132.37	17	136.21	138.00	7.5	44,177	0.02%
2021/07/27	16.1	141.74	3	140.17	142.00	13.1	44,252	0.03%
2021/07/26	1	140.00	24	144.23	146.00	-23	44,447	-0.05%
2021/07/23	23	142.46	5	147.00	139.50	18	45,863	0.04%
2021/07/22	15.1	145.01	34	144.27	146.50	-18.9	45,892	-0.04%
2021/07/21	13	140.88	9	142.50	137.50	4	45,871	0.01%
2021/07/20	4	141.75	13	142.50	141.50	-9	46,677	-0.02%
2021/07/19	11	142.14	4	142.50	142.00	7	46,741	0.01%
2021/07/16	15	143.30	19	143.08	143.50	-4	46,909	-0.01%
2021/07/15	43	143.99	40.3	143.90	143.50	2.7	46,916	0.01%
2021/07/14	25	142.12	42	141.85	143.00	-17	46,657	-0.04%
2021/07/13	20	139.50	24	139.31	136.00	-4	46,685	-0.01%
2021/07/12	34.3	142.65	27	142.76	140.50	7.3	46,350	0.02%
2021/07/09	18	141.50	15	141.93	142.50	3	45,699	0.01%
2021/07/08	93	144.32	73	143.08	141.00	20	45,170	0.04%
2021/07/07	49	136.96	97.3	137.89	137.00	-48.3	43,617	-0.11%
2021/07/06	15	132.53	18	134.47	132.50	-3	42,823	-0.01%
2021/07/05	28	132.45	57.4	132.03	132.00	-29.4	42,622	-0.07%
2021/07/02	21	126.19	30	126.18	126.50	-9	42,212	-0.02%
2021/07/01	37.1	124.83	32	123.13	123.50	5.1	42,277	0.01%
2021/06/30	4	128.50	8	129.06	129.00	-4	42,027	-0.01%
2021/06/29	7	128.36	7	129.64	127.50	0	42,316	0.00%
2021/06/28	68	127.71	64	128.73	129.00	4	42,459	0.01%
2021/06/25	37	129.09	4	128.50	127.50	33	43,049	0.08%
2021/06/24	66	132.44	33	132.02	131.00	33	42,902	0.08%
2021/06/23	55	134.34	44	133.44	132.00	11	42,736	0.03%
2021/06/22	29	136.83	56	136.76	134.50	-27	42,414	-0.06%
2021/06/21	9	132.39	15	133.67	131.00	-6	41,300	-0.01%
2021/06/18	42	136.43	32	135.59	130.00	10	40,949	0.02%
2021/06/17	38	130.70	43	131.40	134.00	-5	40,204	-0.01%
2021/06/16	40	127.81	55	129.38	126.00	-15	39,790	-0.04%
2021/06/15	7	126.07	10	126.45	127.00	-3	39,540	-0.01%
2021/06/11	131.5	125.91	99	124.99	124.50	32.5	39,293	0.08%	大買/
2021/06/10	38	127.83	14	128.54	129.00	24	38,866	0.06%
2021/06/09	45	128.41	36	128.53	127.00	9	38,364	0.02%
2021/06/08	40	129.00	70	128.29	125.50	-30	37,625	-0.08%
2021/06/07	44	119.91	63	121.70	127.50	-19	35,915	-0.05%
2021/06/04	82	118.21	54.3	118.11	117.50	27.7	34,528	0.08%
2021/06/03	34.3	116.22	46	115.84	121.50	-11.7	34,260	-0.03%
2021/06/02	13	111.35	18	114.92	110.50	-5	33,571	-0.01%
2021/06/01	18	113.00	11	113.73	113.00	7	33,590	0.02%
2021/05/31	28	107.98	25	109.28	112.50	3	33,698	0.01%
2021/05/28	3	102.66	21.3	102.61	104.50	-18.3	33,554	-0.05%
2021/05/27	24	100.42	22	101.50	101.00	2	33,888	0.01%
2021/05/26	24	103.38	36	105.86	103.00	-12	34,331	-0.03%
2021/05/25	20	106.25	296	106.96	105.50	-276	35,061	-0.79%	大賣/鉅額交易
2021/05/24	20	100.75	23.1	101.94	103.50	-3.1	36,108	-0.01%
2021/05/21	7	99.16	42	98.85	100.50	-35	37,302	-0.09%
2021/05/20	29	97.41	4	98.00	94.60	25	37,401	0.07%
2021/05/19	26	99.38	14	97.90	98.10	12	37,295	0.03%
2021/05/18	41	99.05	35.1	98.98	99.70	6	37,232	0.02%
2021/05/17	33	94.76	31	96.35	93.10	2	37,215	0.01%
2021/05/14	14	97.43	20	99.16	95.00	-6	37,677	-0.02%
2021/05/13	38.1	93.06	37	93.49	94.60	1.1	38,375	0.00%
2021/05/12	10	94.22	7	92.76	91.20	3	38,151	0.01%
2021/05/11	24.1	97.13	24	95.73	96.40	0.1	37,916	0.00%
2021/05/10	6	101.08	1	101.08	101.50	5	37,896	0.01%
2021/05/07	12	107.92	84	106.71	106.50	-72	37,982	-0.19%
2021/05/06	95	106.05	143	103.61	106.50	-48	37,971	-0.13%	大賣/
2021/05/05	12	102.88	4	104.63	99.00	8	37,700	0.02%
2021/05/04	149	103.61	124	105.16	104.50	25	37,873	0.07%	大買/大賣/
2021/05/03	56	117.41	46	111.75	109.50	10	37,914	0.03%
2021/04/29	33	115.74	20	115.50	115.00	13	38,351	0.03%
2021/04/28	30	109.00	5	111.40	112.50	25	36,899	0.07%
2021/04/27	62	101.59	129	102.16	102.50	-67	36,684	-0.18%	大賣/
2021/04/26	67	99.30	18	98.63	99.80	49	36,282	0.14%
2021/04/23	6	92.77	31	93.68	94.20	-25	35,756	-0.07%
2021/04/22	16	91.46	7	92.83	90.80	9	36,308	0.02%
2021/04/20	5	93.10	3.2	92.91	93.30	1.8	37,309	0.00%
2021/04/19	10	93.02	29	93.02	93.20	-19	38,595	-0.05%
2021/04/16	2	88.50	39	90.15	90.10	-37	38,726	-0.10%
2021/04/15	6	87.70	15	87.88	87.90	-9	39,070	-0.02%
2021/04/14	44	86.51	3	85.10	87.50	41	39,642	0.10%
2021/04/13	9	89.43	25	88.79	88.00	-16	41,201	-0.04%
2021/04/12	10	90.24	0	0.00	89.60	10	42,270	0.02%
2021/04/09	24	93.26	25.1	92.06	91.70	-1.1	43,353	0.00%
2021/04/08	2	92.30	11	92.58	92.90	-9	43,479	-0.02%
2021/04/07	12	92.31	0	0.00	91.40	12	43,664	0.03%
2021/04/06	1	92.90	11	93.04	93.10	-10	43,839	-0.02%
2021/04/01	12	92.25	11	92.34	91.60	1	43,770	0.00%
2021/03/31	12	91.78	0	0.00	91.50	12	43,520	0.03%
2021/03/30	18	92.60	20.2	92.19	91.20	-2.2	43,491	-0.01%
2021/03/29	10	89.97	7	89.89	89.80	3	43,283	0.01%
2021/03/26	9	89.83	72	89.09	89.90	-63	43,297	-0.15%
2021/03/25	40.3	86.46	8	86.71	85.90	32.3	43,389	0.07%
2021/03/24	6	88.02	3	88.63	87.90	3	43,405	0.01%
2021/03/23	6	88.27	10	88.99	88.00	-4	44,490	-0.01%
2021/03/22	17	87.78	18	87.82	87.70	-1	45,900	0.00%
2021/03/19	54	89.63	11	89.58	89.00	43	46,716	0.09%
2021/03/18	13	92.69	40.1	93.11	92.10	-27.1	46,643	-0.06%
2021/03/17	1	91.10	3	91.70	90.90	-2	47,115	0.00%
2021/03/16	13	90.76	11	91.39	90.70	2	47,263	0.00%
2021/03/15	14	90.76	11	91.13	90.60	3	47,636	0.01%
2021/03/12	22	92.47	10	91.94	91.50	12	47,867	0.03%
2021/03/11	9	91.46	23	91.83	92.90	-14	47,966	-0.03%
2021/03/10	5	89.02	7	88.41	88.70	-2	48,491	0.00%
2021/03/09	42.1	87.42	18	87.58	86.60	24.1	48,790	0.05%
2021/03/08	5	92.10	2	93.00	90.20	3	48,940	0.01%
2021/03/05	18	91.58	8	91.76	91.20	10	50,104	0.02%
2021/03/04	5	91.90	8	92.94	92.70	-3	52,442	-0.01%
2021/03/03	32	91.93	2	92.90	91.80	30	53,757	0.06%
2021/03/02	8	95.65	3	97.33	94.30	5	55,577	0.01%
2021/02/26	15	97.37	30	96.82	97.50	-15	56,057	-0.03%
2021/02/25	16.1	96.61	32	97.97	95.60	-15.9	56,942	-0.03%
2021/02/24	39	99.41	27	98.17	97.00	12	57,015	0.02%
2021/02/23	18	99.38	50	99.45	99.60	-32	55,581	-0.06%
2021/02/22	30	95.38	33	93.91	95.40	-3	54,311	-0.01%
2021/02/19	1	91.60	3	91.60	91.60	-2	53,977	0.00%
2021/02/18	5	91.12	46	92.04	91.60	-41	54,251	-0.08%
2021/02/17	7	90.73	21	91.16	91.60	-14	54,421	-0.03%
2021/02/05	40	86.94	61	87.50	89.70	-21	54,179	-0.04%
2021/02/04	46	83.15	77.3	82.78	84.10	-31.3	53,694	-0.06%
2021/02/03	20	87.45	6	88.95	86.30	14	53,575	0.03%
2021/02/02	3	88.73	18	88.98	88.70	-15	54,535	-0.03%
2021/02/01	8.2	85.40	2	87.05	85.80	6.2	54,538	0.01%
2021/01/29	28	87.11	2	87.85	86.50	26	55,129	0.05%
2021/01/28	39.3	88.33	7	88.71	88.10	32.3	55,493	0.06%
2021/01/27	35.1	92.93	14	92.73	92.60	21.1	55,971	0.04%
2021/01/26	62	95.25	21	97.72	94.00	41	56,395	0.07%
2021/01/25	31	96.56	2.1	99.96	95.70	28.9	57,058	0.05%
2021/01/22	10	100.02	77	99.73	101.00	-67	57,884	-0.12%
2021/01/21	21	93.85	27	95.09	95.60	-6	59,732	-0.01%
2021/01/20	21	93.81	7	94.73	92.40	14	61,407	0.02%
2021/01/19	11	96.25	5	96.76	96.40	6	61,789	0.01%
2021/01/18	35	95.65	5	95.92	95.00	30	61,976	0.05%
2021/01/15	50	98.50	32	99.03	100.00	18	61,555	0.03%
2021/01/14	11	97.18	3	97.57	96.70	8	61,284	0.01%
2021/01/13	17.1	99.26	20.1	99.52	97.60	-3.1	61,781	0.00%
2021/01/12	19	95.97	62	97.61	99.40	-43	61,431	-0.07%
2021/01/11	30	94.02	58	93.03	94.90	-28	60,811	-0.05%
2021/01/08	32	90.18	31	90.45	90.20	1	61,011	0.00%
2021/01/07	16	92.44	22	92.95	92.10	-6	61,312	-0.01%
2021/01/06	115	94.80	66	95.17	91.10	49	61,376	0.08%	大買/
2021/01/05	20	90.93	80.6	92.66	94.30	-60.6	60,159	-0.10%
2021/01/04	32	91.25	40	91.12	90.50	-8	60,302	-0.01%
2020/12/31	8	86.61	11	87.75	87.40	-3	60,960	0.00%
2020/12/30	12	87.03	11	87.27	86.90	1	61,035	0.00%
2020/12/29	11	85.79	22	86.42	85.70	-11	61,404	-0.02%
2020/12/28	3	85.07	3	85.17	85.30	0	61,824	0.00%
2020/12/25	7	83.81	1	84.80	84.00	6	62,192	0.01%
2020/12/24	9	84.93	1	84.90	84.50	8	63,048	0.01%
2020/12/23	7	85.09	19	84.93	86.20	-12	63,601	-0.02%
2020/12/22	14	83.30	11	83.87	82.10	3	63,628	0.00%
2020/12/21	11	82.79	4	83.25	84.40	7	63,914	0.01%
2020/12/18	27	86.07	26	85.98	85.60	1	63,587	0.00%
2020/12/17	16	86.73	29	88.38	86.00	-13	63,837	-0.02%
2020/12/16	53	87.72	60	88.35	86.70	-7	63,035	-0.01%
2020/12/15	5	85.46	48.1	85.16	85.80	-43.1	61,831	-0.07%
2020/12/14	6	83.32	12	83.63	83.80	-6	61,512	-0.01%
2020/12/11	8	82.69	6	83.88	81.60	2	61,773	0.00%
2020/12/10	4	82.40	16	82.34	82.20	-12	62,338	-0.02%
2020/12/09	19	83.38	14	83.10	83.20	5	62,771	0.01%
2020/12/08	13	83.88	18	83.72	84.50	-5	62,827	-0.01%
2020/12/07	13	81.77	19	82.93	82.00	-6	62,863	-0.01%
2020/12/04	41	81.86	13	81.91	81.30	28	62,840	0.04%
2020/12/03	31	84.36	13	84.22	83.70	18	62,580	0.03%
2020/12/02	39	85.67	19	85.51	85.20	20	63,063	0.03%
2020/12/01	42	86.73	5.2	86.19	84.70	36.8	63,151	0.06%
2020/11/30	69	91.50	24	92.30	89.90	45	62,581	0.07%
2020/11/27	30	90.29	51	90.18	90.40	-21	60,742	-0.03%
2020/11/26	54	87.74	89	88.00	89.60	-35	60,438	-0.06%
2020/11/25	30	82.86	59	83.80	83.10	-29	58,650	-0.05%
2020/11/24	32	82.02	63	82.03	82.00	-31	58,605	-0.05%
2020/11/23	14	77.61	34	78.36	78.70	-20	57,910	-0.03%
2020/11/20	2	75.65	4	75.30	75.70	-2	57,502	0.00%
2020/11/19	13.1	75.39	3	75.80	74.90	10.1	58,172	0.02%
2020/11/18	3	75.00	1	74.50	75.50	2	59,352	0.00%
2020/11/17	18	75.24	12	75.53	74.60	6	61,134	0.01%
2020/11/16	7.2	74.10	12	74.60	74.60	-4.8	62,521	-0.01%
2020/11/13	8	72.99	16	73.17	74.10	-8	63,706	-0.01%
2020/11/12	20.4	73.91	9	74.01	72.60	11.4	64,521	0.02%
2020/11/11	33	73.58	36	73.78	74.30	-3	65,185	0.00%
2020/11/10	31	71.89	52	71.68	71.50	-21	66,517	-0.03%
2020/11/09	27	69.62	8	69.91	69.50	19	69,019	0.03%
2020/11/06	21	69.88	27	70.06	68.80	-6	71,463	-0.01%
2020/11/05	22	68.79	21	68.96	68.80	1	72,740	0.00%
2020/11/04	39	67.27	51	67.55	68.80	-12	72,944	-0.02%
2020/11/03	26	66.22	29	66.81	66.30	-3	72,802	0.00%
2020/11/02	35	66.21	24	66.96	65.20	11	73,546	0.01%
2020/10/30	164.3	68.52	47	69.10	68.20	117.3	74,091	0.16%	大買/鉅額交易
2020/10/29	233	67.92	125	68.98	67.90	108	73,573	0.15%	大買/大賣/鉅額交易
2020/10/28	63	76.85	27	76.05	74.90	36	71,088	0.05%
2020/10/27	39	82.92	9	82.24	81.60	30	70,088	0.04%
2020/10/26	19	84.89	20	84.55	85.40	-1	70,887	0.00%
2020/10/23	12	85.80	8	85.96	85.10	4	71,376	0.01%
2020/10/22	17	85.58	16	86.50	87.30	1	72,429	0.00%
2020/10/21	30	86.95	13	87.02	86.40	17	72,400	0.02%
2020/10/20	19	85.65	40	86.09	88.00	-21	71,906	-0.03%
2020/10/19	20	86.74	30	86.56	85.50	-10	71,528	-0.01%
2020/10/16	14	86.47	17	85.61	83.70	-3	71,336	0.00%
2020/10/15	11	86.59	15	86.85	85.50	-4	71,712	-0.01%
2020/10/14	19	85.72	19	85.30	85.60	0	71,470	0.00%
2020/10/13	13	84.63	9	85.01	85.50	4	71,194	0.01%
2020/10/12	27	85.74	33	85.88	85.20	-6	70,769	-0.01%
2020/10/08	24	82.26	44	82.87	84.80	-20	69,865	-0.03%
2020/10/07	5	78.86	45	79.06	79.00	-40	68,398	-0.06%
2020/10/06	12	78.37	6	78.47	77.70	6	68,258	0.01%
2020/10/05	7	76.21	17	76.77	78.20	-10	67,908	-0.01%
2020/09/30	3	73.57	4	74.23	74.40	-1	67,513	0.00%
2020/09/29	31	75.44	14	76.63	74.10	17	67,447	0.03%
2020/09/28	36	76.70	49	75.61	77.50	-13	67,495	-0.02%
2020/09/25	11	72.06	5	72.12	72.50	6	68,043	0.01%
2020/09/24	19	75.38	17	74.37	73.80	2	68,601	0.00%
2020/09/23	8	78.08	34	77.67	77.30	-26	68,536	-0.04%
2020/09/22	40	77.45	32	78.65	77.40	8	69,533	0.01%
2020/09/21	10	78.24	9	78.23	78.90	1	70,822	0.00%
2020/09/18	35	78.69	6	78.53	78.20	29	70,780	0.04%
2020/09/17	12	78.68	13	78.89	80.20	-1	71,756	0.00%
2020/09/16	23	77.64	29	77.78	77.90	-6	71,586	-0.01%
2020/09/15	62	77.12	68	76.73	76.30	-6	71,361	-0.01%
2020/09/14	23	74.13	42	75.25	76.00	-19	70,461	-0.03%
2020/09/11	19	72.45	18	72.08	72.30	1	70,578	0.00%
2020/09/10	22	72.83	20	72.75	72.90	2	70,539	0.00%
2020/09/09	15	73.36	24	72.37	73.90	-9	70,631	-0.01%
2020/09/08	18	73.24	13	73.42	73.20	5	70,710	0.01%
2020/09/07	33	73.64	5	73.50	72.10	28	70,942	0.04%
2020/09/04	29	76.35	23	76.03	75.70	6	71,624	0.01%
2020/09/03	32	78.55	43	78.66	78.60	-11	72,189	-0.02%
2020/09/02	26	76.89	29	76.62	76.80	-3	71,634	0.00%
2020/09/01	47	76.73	59	77.19	77.40	-12	71,278	-0.02%
2020/08/31	29	74.93	25	74.69	73.60	4	70,230	0.01%
2020/08/28	29	75.82	20	75.04	74.50	9	70,159	0.01%
2020/08/27	43	78.04	8	78.74	77.30	35	69,615	0.05%
2020/08/26	21	78.96	28	79.76	79.60	-7	70,441	-0.01%
2020/08/25	51	79.88	39	79.58	78.70	12	71,019	0.02%
2020/08/24	56	78.13	51	78.23	79.20	5	70,251	0.01%
2020/08/21	104	80.86	53	81.17	80.60	51	69,177	0.07%	大買/
2020/08/20	58	81.06	14	83.61	79.70	44	67,258	0.07%
2020/08/19	18	87.82	32	87.55	88.50	-14	65,728	-0.02%
2020/08/18	130	84.06	37	84.55	84.10	93	64,433	0.14%	大買/
2020/08/17	63	83.91	57	84.04	83.00	6	63,683	0.01%
2020/08/14	60	83.44	67	83.26	85.00	-7	62,732	-0.01%
2020/08/13	138.1	86.26	95	84.87	80.60	43.1	60,857	0.07%	大買/
2020/08/12	50	86.59	81.2	85.93	89.00	-31.2	58,690	-0.05%
2020/08/11	131	80.85	119	79.82	81.60	12	56,951	0.02%	大買/大賣/
2020/08/10	30	76.80	16	76.51	76.00	14	55,194	0.03%
2020/08/07	29	75.66	22	76.06	75.50	7	54,697	0.01%
2020/08/06	74	75.65	37	75.77	76.10	37	54,167	0.07%
2020/08/05	44	71.88	42	71.75	73.70	2	52,876	0.00%
2020/08/04	17	66.25	45	65.70	67.00	-28	51,476	-0.05%
2020/08/03	8	64.14	3	63.60	63.40	5	51,017	0.01%
2020/07/31	48	64.40	20	64.32	64.30	28	51,372	0.05%
2020/07/30	15	61.43	19	61.57	62.90	-4	50,629	-0.01%
2020/07/29	15	58.08	12	57.68	59.00	3	49,351	0.01%
2020/07/28	14	58.23	34	58.48	59.40	-20	48,793	-0.04%
2020/07/27	3	56.90	26	56.67	56.50	-23	48,176	-0.05%
2020/07/24	4	55.53	9	54.99	54.70	-5	49,017	-0.01%
2020/07/23	16	57.04	10	56.74	56.30	6	49,234	0.01%
2020/07/22	11	56.42	19	56.58	56.50	-8	49,184	-0.02%
2020/07/21	37	56.09	63	56.42	56.60	-26	48,638	-0.05%
2020/07/20	11	52.99	16	52.29	53.40	-5	47,666	-0.01%
2020/07/17	24	51.37	1	51.00	50.80	23	47,414	0.05%
2020/07/16	3	52.17	0	0.00	52.40	3	47,493	0.01%
2020/07/15	12	53.05	18	53.63	51.80	-6	47,550	-0.01%
2020/07/14	10	52.65	6	53.30	52.20	4	47,732	0.01%
2020/07/13	8	54.99	4	54.00	53.90	4	47,803	0.01%
2020/07/10	18	55.18	6	55.32	54.40	12	48,323	0.02%
2020/07/09	2	56.60	32	57.38	56.50	-30	48,738	-0.06%
2020/07/08	5	56.26	14	56.68	56.30	-9	49,117	-0.02%
2020/07/07	52	56.06	22	55.79	55.90	30	48,970	0.06%
2020/07/06	42	56.59	100	56.65	57.30	-58	48,832	-0.12%
2020/07/03	65	51.49	90	52.19	53.50	-25	48,232	-0.05%
2020/07/02	5	50.14	16	50.11	50.80	-11	47,947	-0.02%
2020/07/01	87	50.32	27	50.69	49.45	60	47,983	0.13%
2020/06/30	44	49.57	78	49.18	50.10	-34	47,110	-0.07%
2020/06/29	23	46.54	32	46.96	46.30	-9	46,253	-0.02%
2020/06/24	19	47.18	26	47.41	47.00	-7	46,104	-0.02%
2020/06/23	17	46.22	12	46.30	46.10	5	45,327	0.01%
2020/06/22	3	46.02	8	46.09	45.85	-5	45,315	-0.01%
2020/06/19	41	45.86	12	45.90	45.95	29	45,664	0.06%
2020/06/18	3	45.32	64	45.65	45.75	-61	45,725	-0.13%
2020/06/17	38	44.94	26	45.43	45.00	12	45,501	0.03%
2020/06/16	2	45.23	10	45.02	45.00	-8	45,354	-0.02%
2020/06/15	10	44.03	3	44.62	44.00	7	45,893	0.02%
2020/06/12	29	43.98	10	45.04	44.80	19	45,967	0.04%
2020/06/11	21	46.28	31	46.09	44.65	-10	45,829	-0.02%
2020/06/10	77	45.12	55	45.24	45.20	22	44,609	0.05%
2020/06/09	8	43.39	2	43.68	43.30	6	43,921	0.01%
2020/06/08	45	43.92	6	44.54	43.85	39	44,642	0.09%
2020/06/05	26	44.98	26	45.21	44.80	0	44,671	0.00%
2020/06/04	7	44.39	5	44.51	44.80	2	44,895	0.00%
2020/06/03	5	43.65	3	43.50	43.80	2	44,819	0.00%
2020/06/02	45	44.55	31	44.69	43.40	14	44,441	0.03%
2020/06/01	14	42.16	139	43.20	44.10	-125	43,713	-0.29%	大賣/鉅額交易
2020/05/29	11	40.43	2	40.43	40.10	9	42,868	0.02%
2020/05/28	9	41.24	25	41.03	40.40	-16	43,321	-0.04%
2020/05/27	5	40.43	10	40.35	39.90	-5	43,190	-0.01%
2020/05/26	10	39.93	22	40.31	40.00	-12	43,422	-0.03%
2020/05/25	15	38.95	9	38.88	39.40	6	43,314	0.01%
2020/05/22	10	39.57	15	39.75	39.15	-5	43,210	-0.01%
2020/05/21	13	40.51	20	40.49	40.75	-7	42,963	-0.02%
2020/05/20	15	39.39	8	39.87	39.60	7	42,730	0.02%
2020/05/19	30	38.57	26	38.58	39.10	4	42,249	0.01%
2020/05/18	119	40.15	0	0.00	39.55	119	40,794	0.29%	大買/鉅額交易
2020/05/15	3	42.50	11	44.00	43.90	-8	39,772	-0.02%
2020/05/14	33	43.54	2	43.55	42.80	31	39,458	0.08%
2020/05/13	6	44.53	10	45.05	44.70	-4	39,414	-0.01%
2020/05/12	3	45.35	0	0.00	45.00	3	39,518	0.01%
2020/05/11	24	44.93	8	45.33	44.95	16	40,066	0.04%
2020/05/08	9	44.62	11	44.80	44.70	-2	39,944	-0.01%
2020/05/07	11	43.87	81	44.43	44.30	-70	39,895	-0.18%
2020/05/06	30	42.73	16	43.19	43.05	14	39,295	0.04%
2020/05/05	32	43.48	11	43.46	42.50	21	39,282	0.05%
2020/05/04	5	42.65	12	42.62	43.00	-7	39,354	-0.02%
2020/04/30	11	42.98	3	42.85	42.85	8	39,758	0.02%
2020/04/29	5	41.57	214	41.34	42.00	-209	39,510	-0.53%	大賣/鉅額交易
2020/04/28	0	0.00	5	39.30	39.45	-5	38,831	-0.01%
2020/04/27	0	0.00	9.2	38.43	38.30	-9.2	38,629	-0.02%
2020/04/24	10	37.52	1	37.60	37.45	9	38,706	0.02%
2020/04/23	4	37.79	0	0.00	37.60	4	38,911	0.01%
2020/04/22	1	35.80	1	36.00	37.45	0	39,313	0.00%
2020/04/21	2	37.00	7	36.94	36.65	-5	39,455	-0.01%
2020/04/20	1	38.05	6	37.99	38.10	-5	40,149	-0.01%
2020/04/17	21	38.07	9	38.64	38.10	12	40,384	0.03%
2020/04/16	7	37.99	39	38.12	38.10	-32	40,082	-0.08%
2020/04/15	9	38.78	4	38.18	37.40	5	39,668	0.01%
2020/04/14	35	37.23	23	38.08	38.15	12	38,970	0.03%
2020/04/13	7	36.09	9	36.06	35.55	-2	38,277	-0.01%
2020/04/10	20	34.30	3	34.67	35.00	17	37,686	0.05%
2020/04/09	41	34.94	20	34.58	34.70	21	37,724	0.06%
2020/04/08	10	33.69	21	33.79	34.00	-11	37,357	-0.03%
2020/04/07	32	33.28	30	33.08	33.15	2	36,620	0.01%
2020/04/06	15	31.14	2	31.95	31.35	13	35,705	0.04%
2020/04/01	3	31.83	0	0.00	31.70	3	35,234	0.01%
2020/03/31	11	31.96	21	32.28	32.00	-10	35,038	-0.03%
2020/03/30	2	30.35	14	29.52	30.90	-12	34,207	-0.04%
2020/03/27	3	31.72	28	30.99	30.25	-25	34,448	-0.07%
2020/03/26	15	30.44	22	30.20	31.00	-7	34,488	-0.02%
2020/03/25	10	31.10	4	31.03	31.10	6	34,099	0.02%
2020/03/24	23	28.70	21	28.90	28.60	2	33,725	0.01%
2020/03/23	7	26.71	4	27.26	27.05	3	33,364	0.01%
2020/03/20	1	27.05	2	26.65	27.05	-1	33,143	0.00%
2020/03/19	16	25.54	25	25.33	24.60	-9	33,038	-0.03%
2020/03/18	10	27.39	3	27.08	26.20	7	32,226	0.02%
2020/03/17	53	27.91	28	27.13	26.50	25	31,953	0.08%
2020/03/16	11	30.29	5	31.50	28.40	6	31,401	0.02%
2020/03/13	15	30.59	6	30.53	31.45	9	31,149	0.03%
2020/03/12	68	34.66	25	34.11	33.70	43	30,591	0.14%
2020/03/11	16	38.20	2	37.40	37.40	14	29,728	0.05%
2020/03/10	15	38.30	0	0.00	38.95	15	29,350	0.05%
2020/03/09	13	39.74	0	0.00	39.50	13	28,782	0.05%
2020/03/06	0	0.00	1	41.75	41.60	-1	28,629	0.00%
2020/03/05	8	42.44	5	42.61	41.90	3	29,206	0.01%
2020/03/04	1	41.20	6	41.45	41.40	-5	28,573	-0.02%
2020/03/03	1	41.20	53	42.09	41.45	-52	28,765	-0.18%
2020/03/02	2	39.55	0	0.00	39.25	2	28,375	0.01%
2020/02/27	25	40.13	0	0.00	40.00	25	28,339	0.09%
2020/02/26	0	0.00	1	42.40	41.25	-1	28,229	0.00%
2020/02/25	23	41.79	0	0.00	41.75	23	28,242	0.08%
2020/02/24	5	42.00	30	42.45	42.45	-25	28,228	-0.09%
2020/02/21	5	41.70	0	0.00	41.70	5	28,350	0.02%
2020/02/20	20	42.10	3	42.30	42.00	17	28,511	0.06%
2020/02/19	1	41.65	4	41.60	41.75	-3	28,704	-0.01%
2020/02/18	1	41.45	1	41.15	41.10	0	29,215	0.00%
2020/02/17	8	41.07	5	41.56	41.35	3	29,396	0.01%
2020/02/14	6	41.73	3	42.47	41.50	3	29,899	0.01%
2020/02/13	7	42.62	3	42.42	42.05	4	30,681	0.01%
2020/02/12	1	42.00	15	42.48	42.85	-14	31,059	-0.05%
2020/02/11	2	39.95	10	40.68	40.30	-8	30,346	-0.03%
2020/02/10	11	37.21	12	38.83	39.85	-1	30,380	0.00%
2020/02/07	16	39.17	1	39.05	38.90	15	30,561	0.05%
2020/02/06	4	40.15	24	40.33	40.20	-20	30,529	-0.07%
2020/02/05	18	39.91	8	39.86	39.15	10	30,330	0.03%
2020/02/04	3	38.80	4	39.45	40.25	-1	29,924	0.00%
2020/02/03	5	36.76	7	35.96	36.75	-2	29,326	-0.01%
2020/01/31	21	39.06	2	39.73	38.65	19	29,221	0.07%
2020/01/30	9	40.39	12	40.48	40.35	-3	28,739	-0.01%
2020/01/20	11	43.81	3	44.60	44.80	8	28,516	0.03%
2020/01/17	7	43.63	3	44.40	43.25	4	28,408	0.01%
2020/01/16	5	43.96	0	0.00	43.60	5	28,750	0.02%
2020/01/15	1	45.05	5	45.12	44.75	-4	28,458	-0.01%
2020/01/14	8.5	45.48	51	45.62	45.40	-42.5	29,106	-0.15%
2020/01/13	2	42.65	8	43.57	43.90	-6	28,019	-0.02%
2020/01/10	0	0.00	1	42.00	42.40	-1	27,883	0.00%
2020/01/09	3	40.98	0	0.00	41.05	3	28,095	0.01%
2020/01/08	1	40.45	0	0.00	40.45	1	28,732	0.00%
2020/01/07	0	0.00	10	41.40	41.30	-10	29,020	-0.03%
2020/01/06	0	0.00	2	41.63	41.35	-2	29,488	-0.01%
2020/01/03	4	43.10	0	0.00	42.50	4	29,657	0.01%
2020/01/02	0	0.00	1	42.85	43.60	-1	29,556	0.00%
2019/12/31	0	0.00	10	42.10	42.00	-10	29,407	-0.03%
2019/12/30	0.5	41.80	6	41.55	41.80	-5.5	29,720	-0.02%
2019/12/27	5	41.50	1	41.55	41.65	4	29,875	0.01%
2019/12/26	14	41.11	2	41.05	41.10	12	30,009	0.04%
2019/12/25	76	41.80	72	41.50	41.50	4	30,110	0.01%
2019/12/24	39	41.84	38	42.12	42.25	1	30,221	0.00%
2019/12/23	32	42.39	20	43.00	41.50	12	29,838	0.04%
2019/12/20	1	43.50	28	43.57	44.10	-27	29,535	-0.09%
2019/12/19	19	43.99	0	0.00	43.90	19	29,698	0.06%
2019/12/17	2	46.15	19	45.94	45.75	-17	30,235	-0.06%
2019/12/16	0	0.00	5.2	45.21	45.40	-5.2	30,282	-0.02%
2019/12/12	2	44.83	8	44.69	44.75	-6	30,970	-0.02%
2019/12/11	3	44.00	2	44.25	43.90	1	31,881	0.00%
2019/12/10	9	43.58	10	43.75	44.00	-1	32,413	0.00%
2019/12/09	3	44.65	0	0.00	44.35	3	32,396	0.01%
2019/12/06	0	0.00	2	45.08	44.75	-2	33,039	-0.01%
2019/12/05	3	44.80	0	0.00	44.60	3	33,533	0.01%
2019/12/04	2	44.25	1	44.60	44.20	1	34,215	0.00%
2019/12/03	5	44.06	27	44.33	44.80	-22	36,255	-0.06%
2019/12/02	59	44.63	16	45.21	44.15	43	36,548	0.12%
2019/11/29	61	46.17	1	46.15	46.15	60	37,032	0.16%
2019/11/28	12	47.00	14	48.18	47.00	-2	36,977	-0.01%
2019/11/27	3	47.03	36	47.08	47.00	-33	36,689	-0.09%
2019/11/26	10	46.35	10	47.25	46.35	0	36,692	0.00%
2019/11/25	70	46.44	11	47.25	46.35	59	36,504	0.16%
2019/11/22	63	47.34	20	48.00	47.00	43	36,500	0.12%
2019/11/21	5	48.06	0	0.00	48.00	5	36,640	0.01%
2019/11/20	56	48.08	9.2	48.57	48.80	46.8	37,003	0.13%
2019/11/19	43	48.85	0	0.00	48.55	43	37,762	0.11%
2019/11/18	7	49.62	17	49.78	49.65	-10	37,745	-0.03%
2019/11/15	15	49.17	90	49.59	48.50	-75	37,910	-0.20%
2019/11/14	18	48.46	1	48.50	48.10	17	37,402	0.05%
2019/11/13	72	48.19	22	48.54	48.30	50	37,744	0.13%
2019/11/12	7	48.53	26	48.83	50.00	-19	38,117	-0.05%
2019/11/11	50	47.12	141	47.78	47.10	-91	38,339	-0.24%	大賣/
2019/11/08	5	46.00	5	45.95	46.00	0	37,832	0.00%
2019/11/07	5	44.85	15	45.00	45.90	-10	38,154	-0.03%
2019/11/06	76	45.68	1	45.40	45.20	75	38,583	0.19%
2019/11/05	1	48.10	0	0.00	47.50	1	38,615	0.00%
2019/11/01	3	46.80	1	47.15	47.20	2	39,316	0.01%
2019/10/31	63	47.63	40	47.40	47.15	23	40,213	0.06%
2019/10/30	2	48.60	84	48.08	48.25	-82	40,268	-0.20%
2019/10/29	40	47.01	3	46.80	46.90	37	40,202	0.09%
2019/10/28	42	47.60	1	48.00	47.50	41	40,359	0.10%
2019/10/25	7	47.39	2	48.50	48.20	5	40,460	0.01%
2019/10/24	74	48.47	48	49.22	48.15	26	40,493	0.06%
2019/10/23	50	48.03	24	48.29	48.25	26	40,302	0.06%
2019/10/22	40	48.36	93	47.96	48.25	-53	40,503	-0.13%
2019/10/21	12	45.93	0	0.00	45.85	12	40,114	0.03%
2019/10/18	45	46.52	0	0.00	46.20	45	40,718	0.11%
2019/10/17	23	47.27	4	47.46	47.00	19	42,029	0.05%
2019/10/16	11	47.53	37	47.77	47.80	-26	43,605	-0.06%
2019/10/15	8	46.61	124	46.97	46.55	-116	43,671	-0.27%	大賣/鉅額交易
2019/10/14	5	44.45	38	45.87	46.35	-33	43,508	-0.08%
2019/10/09	30	43.91	0	0.00	43.10	30	43,186	0.07%
2019/10/07	7	46.31	7	46.38	46.40	0	43,819	0.00%
2019/10/04	0	0.00	1	45.55	45.30	-1	44,048	0.00%
2019/10/03	1	44.00	1	44.70	45.15	0	44,257	0.00%
2019/10/02	13	44.01	11	44.63	44.80	2	44,342	0.00%
2019/10/01	0	0.00	7	43.57	44.20	-7	44,433	-0.02%
2019/09/27	54	44.23	2	43.93	43.65	52	44,569	0.12%
2019/09/26	13	45.85	13	45.53	45.20	0	44,804	0.00%
2019/09/25	65	45.54	7	46.24	45.50	58	45,212	0.13%
2019/09/24	30	46.90	0	0.00	46.65	30	45,998	0.07%
2019/09/23	19	47.55	40	47.47	47.65	-21	46,264	-0.05%
2019/09/20	23	45.69	7	46.47	46.50	16	46,602	0.03%
2019/09/19	25	46.42	22	46.46	46.50	3	46,573	0.01%
2019/09/18	40	46.18	33	46.42	46.30	7	46,481	0.02%
2019/09/17	1	46.70	1	46.10	46.10	0	46,224	0.00%
2019/09/16	9	44.73	61	45.46	46.80	-52	46,336	-0.11%
2019/09/12	7	44.09	103.6	44.58	44.95	-96.6	46,632	-0.21%	大賣/
2019/09/11	2	43.25	2	43.70	43.25	0	47,238	0.00%
2019/09/10	66	43.19	6	43.09	43.05	60	47,453	0.13%
2019/09/09	1	44.15	15	44.59	44.80	-14	47,335	-0.03%
2019/09/06	79	44.51	8	44.38	43.85	71	47,198	0.15%
2019/09/05	41	43.79	42	43.69	44.65	-1	46,991	0.00%
2019/09/04	12	41.05	21	40.85	41.25	-9	45,506	-0.02%
2019/09/03	13	40.28	41	41.80	39.80	-28	46,523	-0.06%
2019/09/02	3	39.28	16	39.87	40.00	-13	46,195	-0.03%
2019/08/30	1	39.45	0	0.00	39.05	1	46,240	0.00%
2019/08/29	5	39.45	59	39.35	39.05	-54	46,775	-0.12%
2019/08/28	15	38.43	10	38.95	38.85	5	46,957	0.01%
2019/08/27	29	38.64	2	38.80	38.55	27	47,307	0.06%
2019/08/26	39	39.00	0	0.00	38.80	39	47,564	0.08%
2019/08/23	32	40.67	7	40.88	40.65	25	47,781	0.05%
2019/08/22	8	41.01	35	41.06	41.10	-27	47,682	-0.06%
2019/08/21	11	40.13	6	39.55	39.55	5	46,899	0.01%
2019/08/20	13	39.70	20	40.32	39.90	-7	47,010	-0.01%
2019/08/19	10	39.70	52	39.69	39.70	-42	47,277	-0.09%
2019/08/16	50	39.85	66	39.40	39.25	-16	48,111	-0.03%
2019/08/15	0	0.00	117	40.08	39.85	-117	48,224	-0.24%	大賣/鉅額交易
2019/08/14	38	39.13	82	39.51	39.00	-44	47,799	-0.09%
2019/08/13	29	37.39	0	0.00	37.10	29	47,419	0.06%
2019/08/12	30	38.04	2	38.15	38.05	28	48,458	0.06%
2019/08/08	18	37.66	4	38.00	38.15	14	49,224	0.03%
2019/08/07	15.3	36.60	12	36.54	36.35	3.3	49,545	0.01%
2019/08/06	4	34.68	7	35.15	35.75	-3	49,334	-0.01%
2019/08/05	2	36.60	1	36.90	35.90	1	49,294	0.00%
2019/08/02	24	35.68	23	35.52	36.65	1	49,868	0.00%
2019/08/01	20	37.28	6	37.33	37.25	14	49,421	0.03%
2019/07/31	34	38.11	5	38.30	38.00	29	49,781	0.06%
2019/07/30	95	39.03	36	38.95	38.70	59	49,785	0.12%
2019/07/29	74	40.54	7	40.21	40.20	67	50,021	0.13%
2019/07/26	2	41.23	34	41.01	41.15	-32	50,057	-0.06%
2019/07/25	3	40.80	57	40.75	40.60	-54	50,000	-0.11%
2019/07/24	52	39.84	5	40.32	39.50	47	50,101	0.09%
2019/07/23	47	40.67	22	40.78	40.20	25	50,660	0.05%
2019/07/22	16	40.73	27	41.00	41.75	-11	50,543	-0.02%
2019/07/19	46	40.95	37	41.45	40.60	9	50,467	0.02%
2019/07/18	13	38.89	28	39.36	39.50	-15	49,616	-0.03%
2019/07/17	33.3	37.46	30	37.72	37.15	3.3	48,002	0.01%
2019/07/16	10	37.35	8	37.47	36.85	2	47,536	0.00%
2019/07/15	0	0.00	1	36.90	37.20	-1	48,060	0.00%
2019/07/12	54	37.36	16	37.50	36.70	38	48,068	0.08%
2019/07/11	3	37.27	22	36.78	37.50	-19	47,836	-0.04%
2019/07/10	26	35.93	10	36.21	35.80	16	47,672	0.03%
2019/07/09	11	35.75	19	35.58	35.30	-8	47,496	-0.02%
2019/07/08	10	37.10	10	36.90	37.15	0	47,678	0.00%
2019/07/05	26	37.34	18	37.46	37.45	8	48,388	0.02%
2019/07/04	12	37.40	9	37.45	37.30	3	49,413	0.01%
2019/07/03	21	37.72	5	37.20	37.20	16	50,337	0.03%
2019/07/02	9	38.89	19	38.57	38.50	-10	51,725	-0.02%
2019/07/01	6	38.15	55.5	38.35	38.75	-49.5	52,740	-0.09%
2019/06/28	10	35.55	5	35.25	35.25	5	52,305	0.01%
2019/06/27	3	35.28	113	35.77	35.50	-110	53,133	-0.21%	大賣/鉅額交易
2019/06/26	5	34.27	5	34.46	34.50	0	53,161	0.00%
2019/06/25	34	34.00	0	0.00	34.00	34	53,193	0.06%
2019/06/24	62	34.32	85	34.34	34.60	-23	53,604	-0.04%
2019/06/21	24	34.82	85	35.58	34.55	-61	54,627	-0.11%
2019/06/20	92	35.54	22	35.63	35.40	70	54,301	0.13%
2019/06/19	1	33.25	55	34.38	34.75	-54	53,334	-0.10%
2019/06/18	10	31.30	22	31.22	31.60	-12	52,857	-0.02%
2019/06/17	6	32.35	26	32.15	32.00	-20	53,956	-0.04%
2019/06/14	13	32.70	2	32.53	31.80	11	54,160	0.02%
2019/06/13	16	33.23	12	32.88	32.60	4	54,797	0.01%
2019/06/12	10	32.95	10	32.80	32.95	0	54,846	0.00%
2019/06/11	53	33.23	40	33.37	33.50	13	54,597	0.02%
2019/06/10	2	29.58	18	30.26	31.00	-16	53,189	-0.03%
2019/06/06	1	28.80	2	28.53	28.65	-1	52,550	0.00%
2019/06/05	12	29.10	4	29.40	28.70	8	52,461	0.02%
2019/06/04	12	29.38	22	29.30	29.45	-10	52,060	-0.02%
2019/06/03	18	28.91	3	28.97	28.70	15	52,433	0.03%
2019/05/31	4	29.16	10	29.45	29.95	-6	52,430	-0.01%
2019/05/30	24	29.18	5	28.73	28.60	19	52,743	0.04%
2019/05/29	30	27.63	16	27.16	28.65	14	52,975	0.03%
2019/05/28	11	28.10	12	28.40	28.00	-1	52,718	0.00%
2019/05/27	5	28.47	213	28.73	28.15	-208	52,957	-0.39%	大賣/鉅額交易
2019/05/24	373	28.58	167	28.60	28.00	206	52,971	0.39%	大買/大賣/鉅額交易
2019/05/23	28	28.56	11	29.11	28.30	17	52,209	0.03%
2019/05/22	9	31.23	4	31.29	30.45	5	51,339	0.01%
2019/05/21	25	30.95	25	30.69	31.15	0	50,851	0.00%
2019/05/20	39	30.93	3	30.33	30.45	36	50,485	0.07%
2019/05/17	47	32.65	39	34.97	31.60	8	49,911	0.02%
2019/05/16	150	36.15	18	36.94	34.70	132	48,884	0.27%	大買/鉅額交易
2019/05/15	7	37.27	85	36.66	37.50	-78	48,004	-0.16%
2019/05/14	4	35.10	12	35.29	35.00	-8	47,407	-0.02%
2019/05/13	27	35.37	29	35.34	35.80	-2	47,291	0.00%
2019/05/10	5	34.31	25	34.88	34.40	-20	47,036	-0.04%
2019/05/09	13	34.44	20	35.02	33.80	-7	46,479	-0.02%
2019/05/08	2	35.55	7	35.48	35.60	-5	46,563	-0.01%
2019/05/07	0	0.00	12	34.13	34.55	-12	46,466	-0.03%
2019/05/06	35	32.47	7	32.78	33.05	28	46,278	0.06%
2019/05/03	0	0.00	2	35.00	34.80	-2	46,117	0.00%
2019/05/02	4	34.00	0	0.00	34.40	4	46,079	0.01%
2019/04/30	1	33.50	2	33.95	34.45	-1	46,322	0.00%
2019/04/29	30	33.51	21	34.20	32.50	9	45,976	0.02%
2019/04/26	6	36.27	0	0.00	36.05	6	45,347	0.01%
2019/04/25	10	37.30	11	37.45	37.95	-1	44,961	0.00%
2019/04/24	2	38.15	22	36.96	37.95	-20	44,559	-0.04%
2019/04/23	10	36.16	2	36.80	36.25	8	44,060	0.02%
2019/04/22	16	37.67	17	38.41	37.60	-1	44,178	0.00%
2019/04/19	27	38.18	23	38.36	37.60	4	44,972	0.01%
2019/04/18	9	37.61	12	38.18	37.00	-3	44,786	-0.01%
2019/04/17	5	37.70	3	37.73	37.55	2	46,337	0.00%
2019/04/16	14	37.65	17	38.30	37.25	-3	46,299	-0.01%
2019/04/15	13	37.05	17	37.03	37.10	-4	46,543	-0.01%
2019/04/12	3	37.17	1	37.00	36.70	2	47,031	0.00%
2019/04/11	27	36.36	14	36.36	36.25	13	47,585	0.03%
2019/04/10	51	36.55	38	36.70	36.00	13	47,233	0.03%
2019/04/09	223	37.12	193	36.78	36.35	30	46,493	0.06%	大買/大賣/
2019/04/08	26	38.32	16	37.87	39.25	10	46,201	0.02%
2019/04/03	135	35.60	126	33.49	36.05	9	44,730	0.02%	大買/大賣/
2019/04/02	14	32.39	24	32.36	32.95	-10	43,720	-0.02%
2019/04/01	4	31.36	74	30.78	32.30	-70	43,301	-0.16%
2019/03/29	155	29.77	120	29.93	29.60	35	41,989	0.08%	大買/大賣/
2019/03/28	3	29.47	23	29.85	29.90	-20	41,685	-0.05%
2019/03/27	2	29.35	4	29.56	29.65	-2	42,032	0.00%
2019/03/26	45	29.71	8	30.45	28.80	37	42,145	0.09%
2019/03/25	5	29.66	7	30.06	30.30	-2	41,759	0.00%
2019/03/22	3	29.68	1	29.95	29.85	2	42,580	0.00%
2019/03/21	11	29.89	24	29.76	30.15	-13	43,142	-0.03%
2019/03/20	18	29.09	6	29.43	29.20	12	43,479	0.03%
2019/03/19	14	28.44	24	28.23	27.80	-10	43,091	-0.02%
2019/03/18	2	26.90	2	27.38	28.45	0	43,621	0.00%
2019/03/15	27	26.33	13	26.13	25.90	14	44,889	0.03%
2019/03/14	5	25.33	0	0.00	25.45	5	45,411	0.01%
2019/03/13	0	0.00	16	25.00	24.90	-16	45,916	-0.03%
2019/03/12	21	24.71	5	24.85	24.80	16	46,127	0.03%
2019/03/11	2	24.50	0	0.00	24.40	2	46,637	0.00%
2019/03/08	1	25.00	1	24.90	24.90	0	47,477	0.00%
2019/03/07	7	25.26	7	25.44	25.25	0	48,383	0.00%
2019/03/06	1	25.05	25	24.41	24.65	-24	48,546	-0.05%
2019/03/05	5	25.15	1	25.25	24.60	4	48,447	0.01%
2019/03/04	24	26.09	14	25.01	26.25	10	48,144	0.02%
2019/02/27	3	24.55	1	24.35	24.10	2	47,438	0.00%
2019/02/26	16	24.51	5	24.58	24.25	11	47,534	0.02%
2019/02/25	4	23.93	16	23.44	24.55	-12	47,565	-0.03%
2019/02/22	15	23.42	0	0.00	23.15	15	47,565	0.03%
2019/02/20	4	23.56	0	0.00	23.45	4	48,306	0.01%
2019/02/19	2	23.80	2	24.00	23.90	0	49,978	0.00%
2019/02/18	11	24.75	10	24.30	23.70	1	51,142	0.00%
2019/02/15	0	0.00	30	24.08	24.20	-30	51,091	-0.06%
2019/02/13	1	23.75	4	24.01	24.10	-3	51,254	-0.01%
2019/02/12	1	23.70	26	23.63	23.50	-25	50,880	-0.05%
2019/02/11	3	23.15	6	23.21	23.25	-3	50,453	-0.01%
2019/01/30	10	22.50	1	23.00	22.50	9	50,157	0.02%
2019/01/29	0	0.00	23	22.80	22.85	-23	49,844	-0.05%
2019/01/28	11	22.35	20	22.38	22.35	-9	49,256	-0.02%
2019/01/25	10	21.70	11	21.88	21.70	-1	48,865	0.00%
2019/01/24	23	21.70	11	21.75	21.60	12	48,687	0.02%
2019/01/23	5	21.18	2	21.10	21.15	3	48,309	0.01%
2019/01/22	42	21.25	25	21.23	21.35	17	48,270	0.04%
2019/01/21	0	0.00	2	22.45	22.10	-2	48,107	0.00%
2019/01/18	5	21.79	10	22.18	22.15	-5	47,932	-0.01%
2019/01/17	9	21.44	7	21.52	21.45	2	47,527	0.00%
2019/01/16	10	21.25	13	21.45	21.55	-3	47,486	-0.01%
2019/01/15	8	21.08	3	21.32	21.10	5	47,224	0.01%
2019/01/14	12	20.82	14	21.09	21.05	-2	47,003	0.00%
2019/01/11	9	21.25	17	21.55	21.20	-8	46,587	-0.02%
2019/01/10	11	22.15	12	22.27	22.10	-1	45,563	0.00%
2019/01/09	64	23.18	63	22.57	22.05	1	45,111	0.00%
2019/01/08	12	24.48	1	24.45	24.45	11	43,553	0.03%
2019/01/07	43	24.60	40	24.82	24.10	3	43,384	0.01%
2019/01/04	18	23.94	23	23.80	23.90	-5	42,886	-0.01%
2019/01/03	49	24.13	49	23.99	24.20	0	42,612	0.00%
2019/01/02	7	22.66	4	22.95	23.10	3	42,096	0.01%
2018/12/28	2	22.68	2	22.55	22.30	0	41,712	0.00%
2018/12/27	27	22.58	5	22.88	23.20	22	41,775	0.05%
2018/12/26	3	22.25	1	22.15	21.20	2	40,818	0.00%
2018/12/25	23	22.25	25	22.49	22.05	-2	40,503	0.00%
2018/12/24	40	23.00	13	23.13	23.45	27	40,305	0.07%
2018/12/21	12	22.54	21	22.95	22.90	-9	40,995	-0.02%
2018/12/20	32	22.46	52	22.65	22.95	-20	40,686	-0.05%
2018/12/19	89	22.93	42	22.46	22.25	47	40,167	0.12%
2018/12/18	12	22.48	68	22.76	23.10	-56	40,020	-0.14%
2018/12/17	63	22.64	48	22.96	22.45	15	39,933	0.04%
2018/12/14	41	22.88	35	22.82	22.60	6	39,015	0.02%
2018/12/13	67	23.14	37	23.03	22.95	30	38,567	0.08%
2018/12/12	42	24.99	39	24.15	24.20	3	38,480	0.01%
2018/12/11	40	24.61	54	24.59	24.65	-14	39,611	-0.04%
2018/12/10	63	24.07	95	24.41	24.45	-32	39,067	-0.08%
2018/12/07	2	21.85	35	22.73	23.35	-33	37,090	-0.09%
2018/12/06	51	21.21	1	21.90	21.25	50	36,201	0.14%
2018/12/05	0	0.00	1	22.70	22.90	-1	35,368	0.00%
2018/12/04	10	23.10	5	22.80	22.55	5	35,143	0.01%
2018/12/03	40	22.71	62	22.48	22.75	-22	34,558	-0.06%
2018/11/30	8	20.59	7	21.32	21.15	1	33,688	0.00%
2018/11/29	3	20.00	6	20.23	20.00	-3	32,619	-0.01%
2018/11/28	0	0.00	2	19.98	19.95	-2	32,253	-0.01%
2018/11/27	1	19.60	27	19.13	20.00	-26	32,012	-0.08%
2018/11/26	3	18.85	0	0.00	18.75	3	31,484	0.01%
2018/11/23	23	18.79	0	0.00	18.70	23	31,339	0.07%
2018/11/22	2	19.28	0	0.00	18.65	2	31,097	0.01%
2018/11/21	3	19.85	22	19.77	20.05	-19	30,694	-0.06%
2018/11/20	3	19.95	0	0.00	19.95	3	30,241	0.01%
2018/11/19	1	19.65	1	19.80	19.80	0	30,093	0.00%
2018/11/16	21	20.07	24	19.31	19.65	-3	30,298	-0.01%
2018/11/15	21	18.57	42	17.98	18.70	-21	28,350	-0.07%
2018/11/14	30	16.71	31	17.00	17.00	-1	26,927	0.00%
2018/11/13	20	15.95	40	16.63	16.85	-20	26,700	-0.07%
2018/11/12	0	0.00	15	16.75	16.70	-15	26,521	-0.06%
2018/11/08	42	16.06	40	15.70	15.80	2	26,801	0.01%
2018/11/05	1	15.85	1	15.90	16.00	0	27,724	0.00%
2018/11/01	0	0.00	5	15.60	15.60	-5	27,894	-0.02%
2018/10/31	2	15.20	4	15.25	15.05	-2	27,747	-0.01%
2018/10/30	0	0.00	2	14.55	14.65	-2	27,564	-0.01%
2018/10/29	14	15.48	0	0.00	14.60	14	27,263	0.05%
2018/10/25	11	15.77	10	16.10	16.00	1	26,810	0.00%
2018/10/24	0	0.00	5	16.45	16.45	-5	26,656	-0.02%
2018/10/23	5	16.10	0	0.00	16.00	5	26,467	0.02%
2018/10/22	0	0.00	5	16.35	16.35	-5	26,571	-0.02%
2018/10/19	6	15.94	0	0.00	16.20	6	26,532	0.02%
2018/10/18	10	16.50	0	0.00	16.60	10	26,337	0.04%
2018/10/17	1	16.05	11	16.29	16.05	-10	26,163	-0.04%
2018/10/16	12	15.95	0	0.00	15.85	12	25,958	0.05%
2018/10/15	14	16.14	10	16.30	16.30	4	25,623	0.02%
2018/10/12	0	0.00	15	16.17	16.45	-15	25,490	-0.06%
2018/10/11	18	15.85	0	0.00	15.80	18	25,153	0.07%
2018/10/09	53	18.05	30	17.80	17.55	23	24,461	0.09%
2018/10/05	1	18.65	3	18.63	18.65	-2	23,400	-0.01%
2018/10/03	1	19.85	1	19.80	19.50	0	22,549	0.00%
2018/10/02	1	19.55	4	19.64	19.55	-3	22,337	-0.01%
2018/10/01	1	20.10	0	0.00	20.15	1	21,979	0.00%
2018/09/28	1	20.35	2	20.25	20.05	-1	21,947	0.00%
2018/09/27	1	20.15	2	19.98	19.55	-1	21,033	0.00%
2018/09/26	2	20.08	3	20.03	20.00	-1	20,762	0.00%
2018/09/25	3	19.87	5	20.02	20.30	-2	20,528	-0.01%
2018/09/21	11	18.79	10	19.30	19.10	1	19,851	0.01%
2018/09/20	1	20.10	1	19.90	19.75	0	18,981	0.00%
2018/09/19	2	20.33	3	20.18	19.70	-1	18,655	-0.01%
2018/09/18	1	20.10	3	19.97	19.85	-2	18,040	-0.01%
2018/09/17	5	20.07	14	19.87	20.05	-9	17,160	-0.05%
2018/09/14	5	18.81	13	18.86	19.00	-8	14,851	-0.05%
2018/09/13	4	18.26	3	18.43	18.15	1	14,092	0.01%
2018/09/12	3	17.90	3	18.12	18.15	0	13,716	0.00%
2018/09/11	1	17.50	1	17.60	17.70	0	13,564	0.00%
2018/09/10	1	16.90	0	0.00	16.90	1	13,926	0.01%
2018/09/06	1	18.00	0	0.00	18.00	1	16,187	0.01%
2018/09/05	0	0.00	2	18.35	18.20	-2	16,433	-0.01%
2018/09/04	4	18.15	1	18.45	18.10	3	16,252	0.02%
2018/09/03	1	17.90	2	17.83	17.75	-1	15,655	-0.01%
2018/08/31	1	17.55	0	0.00	17.60	1	15,537	0.01%
2018/08/27	1	17.95	1	17.90	17.95	0	15,741	0.00%
2018/08/24	11	17.98	40	17.66	18.00	-29	15,638	-0.19%
2018/08/23	38	17.98	126	17.95	18.20	-88	15,332	-0.57%	大賣/
2018/08/22	0	0.00	1	17.15	17.20	-1	14,617	-0.01%
2018/08/20	17	17.16	3	16.93	17.00	14	14,688	0.10%
2018/08/17	0	0.00	2	17.75	17.60	-2	14,521	-0.01%
2018/08/16	46	17.58	52	17.69	17.85	-6	14,172	-0.04%
2018/08/15	6	17.31	6	17.37	17.25	0	13,676	0.00%
2018/08/14	3	17.37	4	17.38	17.40	-1	13,305	-0.01%
2018/08/13	29	16.93	32	17.10	17.10	-3	13,070	-0.02%
2018/08/10	100	16.70	0	0.00	16.65	100	12,408	0.81%
2018/08/09	2	16.73	3	16.83	17.00	-1	12,170	-0.01%
2018/08/03	0	0.00	2	16.10	16.10	-2	12,175	-0.02%
2018/08/02	0	0.00	5	15.95	15.95	-5	12,278	-0.04%
2018/07/30	4	16.25	0	0.00	16.40	4	12,401	0.03%
2018/07/27	0	0.00	11	16.59	16.70	-11	12,434	-0.09%
2018/07/26	0	0.00	5	16.35	16.35	-5	12,468	-0.04%
2018/07/25	5	16.55	0	0.00	16.55	5	12,586	0.04%
2018/07/23	0	0.00	15	16.40	16.40	-15	12,732	-0.12%
2018/07/20	5	16.55	0	0.00	16.40	5	12,842	0.04%
2018/07/19	5	16.50	5	16.45	16.45	0	13,167	0.00%
2018/07/18	2	16.40	0	0.00	16.35	2	13,360	0.01%
2018/07/17	0	0.00	36	16.09	16.10	-36	13,385	-0.27%
2018/07/16	10	16.25	14	16.20	16.20	-4	13,548	-0.03%
2018/07/13	10	16.10	6	16.10	16.20	4	13,757	0.03%
2018/07/12	10	16.00	0	0.00	16.10	10	13,823	0.07%
2018/07/10	0	0.00	6	16.00	15.95	-6	13,873	-0.04%
2018/07/09	29	15.45	20	15.50	15.50	9	13,935	0.06%
2018/07/06	4	15.43	4	15.45	15.40	0	14,054	0.00%
2018/07/05	0	0.00	1	16.00	16.15	-1	13,880	-0.01%
2018/07/04	3	16.00	7	15.89	15.85	-4	13,881	-0.03%
2018/07/03	0	0.00	5	15.80	15.80	-5	13,830	-0.04%
2018/06/29	5	16.25	0	16.30	16.30	5	13,797	0.04%
2018/06/28	5	16.10	0	0.00	16.10	5	13,784	0.04%
2018/06/27	20	16.45	0	0.00	16.20	20	13,772	0.15%
2018/06/26	12	16.52	2	16.55	16.40	10	13,846	0.07%
2018/06/25	0	0.00	8	16.90	16.90	-8	13,926	-0.06%
2018/06/22	2	16.93	5	16.90	16.90	-3	14,169	-0.02%
2018/06/21	6	17.25	10	17.20	17.10	-4	14,225	-0.03%
2018/06/20	5	17.17	18	17.33	17.20	-13	14,345	-0.09%
2018/06/19	7	17.60	16	17.73	17.40	-9	14,405	-0.06%
2018/06/15	71	18.34	7	18.65	17.70	64	14,212	0.45%
2018/06/14	8	17.37	8	17.66	17.70	0	12,301	0.00%
2018/06/13	1	17.35	1	17.45	17.15	0	12,135	0.00%
2018/06/12	5	17.11	0	0.00	17.05	5	11,916	0.04%
2018/06/08	1	17.10	1	17.15	17.15	0	12,277	0.00%
2018/06/07	0	0.00	4	17.10	17.10	-4	12,593	-0.03%
2018/06/06	5	17.34	1	17.30	17.25	4	12,775	0.03%
2018/06/05	7	17.33	4	17.25	17.25	3	12,917	0.02%
2018/06/04	2	17.30	1	17.40	17.60	1	13,377	0.01%
2018/06/01	2	16.85	2	16.80	16.80	0	13,253	0.00%
2018/05/31	3	16.95	2	16.80	16.80	1	13,361	0.01%
2018/05/30	0	0.00	8	16.80	16.80	-8	13,572	-0.06%
2018/05/29	0	0.00	1	17.05	17.05	-1	13,743	-0.01%
2018/05/28	4	17.30	4	17.40	17.40	0	14,087	0.00%
2018/05/25	5	17.35	5	17.20	17.20	0	14,339	0.00%
2018/05/24	10	17.47	0	0.00	17.40	10	14,560	0.07%
2018/05/18	0	0.00	10	17.05	17.05	-10	16,817	-0.06%
2018/05/08	0	0.00	2	17.25	17.20	-2	24,181	-0.01%
2018/05/04	0	0.00	15	16.95	16.75	-15	27,077	-0.06%
2018/05/03	12	17.21	0	0.00	17.25	12	28,152	0.04%
2018/05/02	1	16.95	0	0.00	17.05	1	29,687	0.00%
2018/04/26	10	16.80	10	16.75	16.60	0	30,253	0.00%
2018/04/25	17	16.65	18	16.71	16.80	-1	30,650	0.00%
2018/04/24	2	17.00	0	0.00	16.90	2	30,719	0.01%
2018/04/23	5	18.15	5	18.30	17.95	0	31,375	0.00%
2018/04/20	2	18.30	0	0.00	18.25	2	31,439	0.01%
2018/04/19	17	18.27	10	18.23	18.20	7	31,528	0.02%
2018/04/18	23	18.09	20	18.05	18.05	3	31,638	0.01%
2018/04/17	0	0.00	2	18.45	18.05	-2	31,653	-0.01%
2018/04/13	14	18.71	12	18.80	18.75	2	32,570	0.01%
2018/04/12	0	0.00	1	18.80	18.65	-1	32,799	0.00%
2018/04/11	2	18.00	0	0.00	18.00	2	32,798	0.01%
2018/04/09	5	18.28	0	0.00	18.15	5	32,971	0.02%
2018/04/03	2	18.53	0	18.55	18.55	2	33,070	0.01%
2018/04/02	3	18.80	0	0.00	18.75	3	33,166	0.01%
2018/03/31	0	0.00	1	18.95	18.85	-1	33,427	0.00%
2018/03/30	0	0.00	19	18.80	18.85	-19	33,583	-0.06%
2018/03/29	3	18.87	6	19.21	18.85	-3	33,733	-0.01%
2018/03/28	2	19.45	0	0.00	19.20	2	33,833	0.01%
2018/03/27	6	19.28	0	0.00	19.65	6	33,767	0.02%
2018/03/23	4	18.63	2	18.70	18.70	2	33,972	0.01%
2018/03/22	3	19.30	0	0.00	19.20	3	34,072	0.01%
2018/03/20	1	20.15	0	0.00	20.05	1	34,540	0.00%
2018/03/16	0	22.05	1	20.20	19.75	-1	35,823	0.00%
2018/03/15	2	20.18	3	20.30	20.05	-1	36,500	0.00%
2018/03/13	4	20.18	12	20.21	20.15	-8	36,428	-0.02%
2018/03/12	0	0.00	10	20.00	19.85	-10	36,767	-0.03%
2018/03/09	6	19.95	1	19.60	19.55	5	36,757	0.01%
2018/03/08	10	19.65	5	19.65	19.80	5	36,560	0.01%
2018/03/05	4	18.88	10	19.15	18.80	-6	35,853	-0.02%
2018/03/02	7	19.71	0	0.00	19.55	7	35,579	0.02%
2018/03/01	5	20.55	0	0.00	20.15	5	35,353	0.01%
2018/02/27	0	0.00	10	19.85	20.20	-10	34,992	-0.03%
2018/02/26	0	0.00	4	19.91	19.90	-4	34,738	-0.01%
2018/02/22	12	20.20	5	20.28	20.60	7	34,304	0.02%
2018/02/21	1	19.90	13	19.88	19.90	-12	33,667	-0.04%
2018/02/12	2	19.50	7	19.34	18.50	-5	33,096	-0.02%
2018/02/09	40	18.22	40	18.49	19.00	0	32,711	0.00%
2018/02/08	9	19.03	1	18.85	18.70	8	32,221	0.02%
2018/02/07	2	19.65	12	19.77	19.35	-10	31,995	-0.03%
2018/02/06	36	19.48	4	19.05	19.05	32	31,452	0.10%
2018/02/05	10	20.35	22.5	20.44	21.00	-12.5	30,419	-0.04%
2018/02/02	18	20.86	13	20.94	20.90	5	29,702	0.02%
2018/02/01	30	21.20	15	21.28	21.10	15	28,889	0.05%
2018/01/31	27	20.71	33	20.93	21.20	-6	28,550	-0.02%
2018/01/30	33	20.14	35	19.82	19.60	-2	26,485	-0.01%
2018/01/29	25	19.46	54.5	19.28	19.80	-29.5	25,279	-0.12%
2018/01/26	3	18.98	2	19.15	18.55	1	24,190	0.00%
2018/01/25	43	18.18	46	18.42	18.60	-3	23,074	-0.01%
2018/01/22	11	17.37	0	0.00	17.15	11	20,782	0.05%
2018/01/19	0	0.00	5	18.05	17.85	-5	20,467	-0.02%
2018/01/17	1	17.85	2	18.00	17.90	-1	19,607	-0.01%
2018/01/16	0	0.00	1	17.55	17.55	-1	18,760	-0.01%
2018/01/15	5	17.30	1	17.20	17.10	4	18,568	0.02%
2018/01/12	0	0.00	5	17.50	17.50	-5	18,286	-0.03%
2018/01/11	0	0.00	1	17.15	17.30	-1	17,938	-0.01%
2018/01/10	0	0.00	3	16.93	16.85	-3	17,791	-0.02%
2018/01/09	2	17.53	2	17.55	17.30	0	17,540	0.00%
2018/01/08	0	0.00	3	17.18	17.15	-3	16,729	-0.02%
2018/01/03	5	16.76	0	0.00	16.60	5	16,023	0.03%
2018/01/02	1	16.60	0	0.00	16.80	1	15,821	0.01%