欣興 (3037)-元大-華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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-華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

元大-華山券商分點個股進出
元大-華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
2024/11/21	1	160.50	1	160.50	160.50	0	20,395	0.00%
2024/11/20	2.2	159.82	1	159.50	157.50	1.2	20,772	0.01%
2024/11/18	3.1	159.97	3	158.83	159.00	0.1	20,926	0.00%
2024/11/15	2	166.25	1	164.50	163.50	1	20,839	0.00%
2024/11/14	6	164.75	1	166.00	166.00	5	20,901	0.02%
2024/11/13	13	167.81	11	169.77	169.50	2	20,831	0.01%
2024/11/12	2	169.25	1	170.00	167.50	1	20,815	0.00%
2024/11/11	2.1	170.31	0	0.00	170.50	2.1	20,828	0.01%
2024/11/08	21	175.79	7.4	175.39	174.00	13.6	21,071	0.06%
2024/11/07	6	173.08	19.1	174.93	176.50	-13.1	21,269	-0.06%
2024/11/06	3	166.00	1	166.00	166.00	2	20,755	0.01%
2024/11/05	7.1	165.01	6.3	166.06	165.00	0.8	21,244	0.00%
2024/11/04	4.3	163.66	3	163.83	163.50	1.3	21,895	0.01%
2024/11/01	14	159.64	13.6	162.41	166.00	0.4	22,040	0.00%
2024/10/30	3.1	160.11	2	161.75	161.50	1.1	22,421	0.00%
2024/10/29	13	160.81	3	162.33	163.50	10	22,285	0.04%
2024/10/28	1.5	165.21	1.6	164.76	166.00	-0.1	22,475	0.00%
2024/10/25	1.5	162.31	1	163.50	166.00	0.5	22,380	0.00%
2024/10/24	1	166.00	5	164.80	161.50	-4	22,391	-0.02%
2024/10/23	13.1	166.69	10.1	167.01	167.50	3	22,264	0.01%
2024/10/22	7	161.36	18	161.81	163.50	-11	21,834	-0.05%
2024/10/21	4	148.75	20.2	150.83	151.50	-16.2	21,120	-0.08%
2024/10/17	6	147.08	7	146.71	147.00	-1	22,021	0.00%
2024/10/16	6.2	142.79	5	142.80	142.50	1.2	22,878	0.01%
2024/10/15	11	143.59	1	143.00	145.00	10	23,313	0.04%
2024/10/14	1	143.00	1	144.00	143.50	0	23,554	0.00%
2024/10/11	12	143.13	12	142.38	141.00	0	24,641	0.00%
2024/10/09	1	142.50	5	144.90	142.50	-4	25,543	-0.02%
2024/10/08	4.2	137.81	0	0.00	137.00	4.2	25,531	0.02%
2024/10/07	0	0.00	1	140.50	141.50	-1	25,436	0.00%
2024/10/01	0.1	143.50	0	0.00	144.50	0.1	25,282	0.00%
2024/09/30	0	0.00	1	147.00	144.00	-1	25,448	0.00%
2024/09/27	8.3	151.77	11	153.05	149.00	-2.7	25,284	-0.01%
2024/09/26	0.3	146.50	0	0.00	146.50	0.3	24,848	0.00%
2024/09/25	2.2	147.00	0	0.00	146.50	2.2	24,635	0.01%
2024/09/24	0.2	146.00	1	146.00	145.00	-0.8	24,591	0.00%
2024/09/23	0	149.00	0	0.00	149.50	0	24,588	0.00%
2024/09/20	1	148.00	1	148.50	147.00	0	24,696	0.00%
2024/09/19	0	146.50	0	0.00	147.00	0	24,844	0.00%
2024/09/18	0	145.00	3	145.00	143.00	-3	24,724	-0.01%
2024/09/16	1	147.00	1	146.50	146.50	0	24,728	0.00%
2024/09/13	3	147.00	2	148.75	147.50	1	24,686	0.00%
2024/09/12	1	144.50	2	143.50	146.00	-1	24,681	0.00%
2024/09/11	1	140.00	0	0.00	138.00	1	24,694	0.00%
2024/09/10	1	140.50	1	144.00	139.50	0	24,617	0.00%
2024/09/09	1	142.50	1	142.00	142.00	0	24,504	0.00%
2024/09/06	3	142.50	0	0.00	142.50	3	24,499	0.01%
2024/09/05	3.1	143.64	1	144.50	142.00	2.1	24,483	0.01%
2024/09/04	15.3	143.57	0	0.00	143.00	15.3	24,257	0.06%
2024/09/03	2	159.50	0	0.00	156.50	2	23,799	0.01%
2024/09/02	3.1	163.15	4	163.50	162.50	-0.9	23,601	0.00%
2024/08/30	2.4	168.10	1	164.00	163.50	1.4	23,475	0.01%
2024/08/29	2	158.50	7	160.14	164.50	-5	23,167	-0.02%
2024/08/28	6	158.08	0	0.00	159.00	6	23,000	0.03%
2024/08/26	0	162.00	1	160.50	160.50	-1	23,199	0.00%
2024/08/23	2	159.50	1	160.00	162.50	1	23,622	0.00%
2024/08/22	4	162.37	3	161.67	161.50	1	23,427	0.00%
2024/08/21	1	156.50	5	154.80	153.00	-4	23,030	-0.02%
2024/08/20	1	160.50	1	159.50	158.00	0	22,823	0.00%
2024/08/19	5.1	157.82	4	159.13	158.50	1.1	23,026	0.00%
2024/08/15	1	158.00	5	158.30	157.00	-4	22,745	-0.02%
2024/08/14	1	158.50	1	161.00	159.50	0	22,740	0.00%
2024/08/13	5	158.00	6	159.17	157.50	-1	22,492	0.00%
2024/08/12	8.1	156.14	8	156.44	158.00	0.1	22,332	0.00%
2024/08/09	3	149.00	3	149.83	148.00	0	21,957	0.00%
2024/08/08	6	142.92	6.1	143.93	144.00	-0.1	21,286	0.00%
2024/08/07	10	147.10	9	146.94	148.50	1	21,067	0.00%
2024/08/06	10.1	140.55	8	146.13	140.50	2.1	20,530	0.01%
2024/08/05	6.1	149.50	4	151.13	149.50	2.1	19,877	0.01%
2024/08/02	27	171.56	17.1	173.14	166.00	9.9	19,732	0.05%
2024/08/01	7.1	185.52	4.1	185.09	183.00	3	18,945	0.02%
2024/07/31	10.1	177.09	9	178.56	179.50	1.1	18,559	0.01%
2024/07/30	12	182.21	12	179.38	183.50	0	18,102	0.00%
2024/07/29	17	187.79	7	187.71	181.00	10	17,876	0.06%
2024/07/26	15	189.80	8	188.74	191.00	7	17,568	0.04%
2024/07/23	13	195.62	10	197.10	194.50	3	17,259	0.02%
2024/07/22	9	193.56	8	191.56	190.50	1	16,850	0.01%
2024/07/19	25.1	194.39	11	197.27	192.50	14.1	16,917	0.08%
2024/07/18	17.1	207.58	12	209.13	205.00	5.1	16,420	0.03%
2024/07/17	23.1	209.71	24.1	211.85	215.50	-0.9	15,594	-0.01%
2024/07/16	1	198.50	7	197.64	198.00	-6	14,514	-0.04%
2024/07/15	2	190.75	0	0.00	191.00	2	14,212	0.01%
2024/07/12	7	192.71	10	192.50	190.00	-3	13,917	-0.02%
2024/07/11	2	186.50	27.2	185.18	189.50	-25.2	12,970	-0.19%
2024/07/10	2.3	174.34	1	175.50	175.50	1.3	12,109	0.01%
2024/07/08	0.2	180.00	0	0.00	181.00	0.2	12,047	0.00%
2024/07/05	2.5	179.40	0	0.00	178.50	2.5	12,023	0.02%
2024/07/04	12	182.67	5	186.50	181.50	7	11,895	0.06%
2024/07/03	1.2	182.50	0	0.00	183.00	1.2	11,776	0.01%
2024/06/28	1	178.50	1	180.00	180.00	0	12,007	0.00%
2024/06/27	1	176.50	0	0.00	178.50	1	12,057	0.01%
2024/06/26	1	180.01	0	0.00	180.00	1	12,049	0.01%
2024/06/25	12.2	181.94	0	0.00	180.00	12.2	11,969	0.10%
2024/06/24	0	0.00	0.2	185.50	186.00	-0.2	11,774	0.00%
2024/06/21	6	186.67	0	0.00	187.00	6	12,071	0.05%
2024/06/20	0	190.50	1	190.50	190.50	-1	12,069	-0.01%
2024/06/19	2	193.50	2	192.50	189.00	0	12,276	0.00%
2024/06/18	0	0.00	7.2	189.31	190.00	-7.2	12,640	-0.06%
2024/06/17	2	183.50	2	183.50	184.00	0	13,040	0.00%
2024/06/14	3	184.00	2	182.50	182.50	1	13,658	0.01%
2024/06/13	0	185.00	1	186.50	184.00	-1	14,080	-0.01%
2024/06/12	1	185.00	1	184.50	185.50	0	14,206	0.00%
2024/06/11	1	182.50	3	182.50	182.50	-2	14,181	-0.01%
2024/06/07	6	188.17	1	184.00	184.00	5	14,261	0.04%
2024/06/06	5	188.50	9	190.17	187.50	-4	14,334	-0.03%
2024/06/05	5	186.50	0	0.00	185.50	5	14,363	0.03%
2024/06/04	1	187.00	1	188.00	187.50	0	14,544	0.00%
2024/06/03	16	190.03	16	191.47	188.50	0	14,621	0.00%
2024/05/31	8	185.75	7	188.43	182.50	1	14,691	0.01%
2024/05/30	9	186.83	0	0.00	187.50	9	14,557	0.06%
2024/05/29	13.2	194.42	16	196.38	191.00	-2.9	14,548	-0.02%
2024/05/28	1	189.50	4	190.00	192.00	-3	14,136	-0.02%
2024/05/27	1	191.50	1	191.00	192.00	0	14,502	0.00%
2024/05/24	0	189.50	0	0.00	189.00	0	15,438	0.00%
2024/05/23	3	190.00	18.1	188.68	191.00	-15.1	15,954	-0.09%
2024/05/21	10	182.00	0	0.00	182.00	10	16,037	0.06%
2024/05/20	3	180.23	2	180.75	180.50	1	16,176	0.01%
2024/05/17	0.1	183.27	3	183.50	183.50	-2.9	16,378	-0.02%
2024/05/16	7	184.50	5	187.50	183.00	2	17,068	0.01%
2024/05/15	5	182.50	0	0.00	182.50	5	17,079	0.03%
2024/05/14	2	183.50	0	0.00	183.50	2	17,191	0.01%
2024/05/13	1.3	186.00	1	185.00	186.50	0.3	17,219	0.00%
2024/05/10	1	190.00	0	0.00	190.00	1	17,236	0.01%
2024/05/09	4.5	191.17	19	191.71	190.50	-14.5	17,221	-0.08%
2024/05/08	22	185.27	28.5	186.68	189.00	-6.5	17,053	-0.04%
2024/05/06	0	184.50	10	184.00	184.00	-10	17,182	-0.06%
2024/05/03	5	179.00	1	176.00	176.00	4	17,232	0.02%
2024/05/02	7	178.50	0	0.00	178.00	7	17,587	0.04%
2024/04/30	8	183.06	1	185.00	182.00	7	17,726	0.04%
2024/04/29	0	183.50	5	184.00	184.00	-5	17,823	-0.03%
2024/04/26	6.5	181.08	1	184.00	182.50	5.5	18,070	0.03%
2024/04/25	3	187.50	2	190.75	184.00	1	18,192	0.01%
2024/04/24	1	186.50	13	185.31	187.00	-12	17,703	-0.07%
2024/04/23	0	170.50	0	0.00	170.00	0	17,511	0.00%
2024/04/22	1	168.00	0	0.00	167.50	1	17,483	0.01%
2024/04/19	3.5	171.23	1	173.00	170.00	2.5	17,462	0.01%
2024/04/18	0.3	179.01	0	0.00	178.50	0.3	17,256	0.00%
2024/04/17	3.4	176.96	2	179.00	179.00	1.4	17,275	0.01%
2024/04/16	4	178.34	0	0.00	177.00	4	17,189	0.02%
2024/04/15	18.3	184.78	5.1	182.51	182.50	13.2	17,092	0.08%
2024/04/12	10	190.60	11	193.36	194.00	-1	16,828	-0.01%
2024/04/11	11	189.73	15	191.57	192.50	-4	16,964	-0.02%
2024/04/10	14	192.18	6	193.92	191.50	8	17,078	0.05%
2024/04/09	21	194.50	13	198.35	193.50	8	17,147	0.05%
2024/04/08	11	199.45	18	197.89	199.00	-7	17,073	-0.04%
2024/04/03	6	190.92	1	193.50	192.00	5	16,814	0.03%
2024/04/02	0	193.50	0	0.00	193.50	0	16,766	0.00%
2024/04/01	2	195.00	6	197.33	193.00	-4	16,727	-0.02%
2024/03/29	1	192.00	4	193.25	191.00	-3	16,622	-0.02%
2024/03/28	1	189.00	2	189.00	190.00	-1	16,502	-0.01%
2024/03/27	0	189.50	1	192.00	191.50	-1	16,503	-0.01%
2024/03/26	8.3	191.95	1	190.00	190.00	7.3	16,579	0.04%
2024/03/25	0	0.00	1	198.50	198.00	-1	16,372	-0.01%
2024/03/22	8	196.69	3	198.50	200.00	5	16,352	0.03%
2024/03/21	3	202.31	3	200.50	200.00	0	16,283	0.00%
2024/03/20	3	196.17	13.2	196.16	196.50	-10.2	16,104	-0.06%
2024/03/19	7	191.79	5	192.89	192.50	2	15,743	0.01%
2024/03/18	6.1	185.31	18	184.31	187.00	-11.9	15,167	-0.08%
2024/03/15	4	173.13	2	173.75	172.00	2	14,782	0.01%
2024/03/14	0	179.00	0	0.00	177.50	0	14,960	0.00%
2024/03/13	2	177.75	1	179.50	177.50	1	14,974	0.01%
2024/03/12	0	180.13	0	0.00	182.00	0	14,884	0.00%
2024/03/08	1	173.00	1	175.00	173.50	0	14,819	0.00%
2024/03/07	2	173.75	1	174.50	172.50	1	14,725	0.01%
2024/03/06	1	174.50	3	174.00	174.00	-2	14,683	-0.01%
2024/03/05	0	0.00	1	183.00	178.00	-1	14,731	-0.01%
2024/03/04	0	0.00	2	181.50	180.50	-2	14,948	-0.01%
2024/02/29	4	174.38	0	0.00	179.50	4	14,991	0.03%
2024/02/27	11.1	182.55	27	184.89	179.00	-15.9	14,636	-0.11%
2024/02/26	17	195.59	10	194.35	196.00	7	13,782	0.05%
2024/02/23	1	191.50	2	189.00	188.00	-1	13,574	-0.01%
2024/02/22	3	188.00	1	188.50	189.00	2	13,899	0.01%
2024/02/21	0.2	189.50	8	189.50	189.50	-7.8	13,926	-0.06%
2024/02/20	0	0.00	6	190.00	190.50	-6	13,945	-0.04%
2024/02/19	0	0.00	24	192.17	192.50	-24	13,727	-0.17%
2024/02/16	0	0.00	3	181.67	182.00	-3	13,206	-0.02%
2024/02/15	6	178.58	12	180.17	180.50	-6	13,208	-0.05%
2024/02/05	5	177.50	0	0.00	176.50	5	13,201	0.04%
2024/02/02	5	178.70	5	178.90	180.00	0	13,273	0.00%
2024/02/01	4	175.25	1	177.00	177.50	3	13,239	0.02%
2024/01/31	5	177.10	0	0.00	176.00	5	13,263	0.04%
2024/01/30	2	177.50	1	178.00	178.00	1	13,303	0.01%
2024/01/29	0	0.00	2	177.75	178.00	-2	13,226	-0.02%
2024/01/26	2	172.00	1	173.50	171.50	1	13,187	0.01%
2024/01/25	0	0.00	6	174.75	175.50	-6	13,195	-0.05%
2024/01/24	5	171.00	0	170.00	169.50	5	12,861	0.04%
2024/01/23	0	0.00	1	173.00	174.50	-1	12,765	-0.01%
2024/01/22	5	173.00	6.6	174.00	175.00	-1.6	12,782	-0.01%
2024/01/19	2	166.50	6.2	166.14	169.50	-4.2	12,792	-0.03%
2024/01/18	1	158.50	0	158.50	157.00	1	12,858	0.01%
2024/01/17	0	0.00	0	160.00	158.50	0	12,936	0.00%
2024/01/16	0	0.00	2	162.00	162.00	-2	13,170	-0.02%
2024/01/15	1.2	158.99	1	161.00	159.50	0.2	13,188	0.00%
2024/01/12	0.1	160.01	0	0.00	159.00	0.1	13,212	0.00%
2024/01/11	0	0.00	0	162.00	160.50	0	13,277	0.00%
2024/01/10	0.1	161.00	0	0.00	162.50	0.1	13,469	0.00%
2024/01/05	3	161.17	0	0.00	160.00	3	13,824	0.02%
2024/01/04	3.3	165.39	0	167.50	164.50	3.3	13,724	0.02%
2024/01/03	2.1	169.53	0.1	169.50	170.00	2	13,823	0.01%
2024/01/02	3	174.83	0.1	173.00	173.00	3	13,782	0.02%
2023/12/29	1	175.50	1	176.00	176.00	0	13,827	0.00%
2023/12/27	0	0.00	0	178.00	178.00	0	13,959	0.00%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/25	0	0.00	1	176.00	175.00	-1	14,217	-0.01%
2023/12/22	5	177.10	1	175.50	175.00	4	14,389	0.03%
2023/12/21	0	0.00	2	178.00	179.00	-2	14,380	-0.01%
2023/12/20	2	175.00	0	0.00	173.00	2	14,324	0.01%
2023/12/19	1.1	174.57	1	176.00	174.50	0.1	14,450	0.00%
2023/12/18	2	178.25	1	178.50	176.00	1	14,520	0.01%
2023/12/15	0	0.00	3	182.33	182.00	-3	14,636	-0.02%
2023/12/14	0	0.00	5	179.90	180.50	-5	14,685	-0.03%
2023/12/13	0.1	176.00	0	176.50	177.00	0	14,720	0.00%
2023/12/12	1	178.50	4	177.13	176.00	-3	15,164	-0.02%
2023/12/11	3	178.49	8	178.62	178.00	-5	15,193	-0.03%
2023/12/08	1	174.00	6	174.00	174.50	-5	14,950	-0.03%
2023/12/07	4	170.50	1	170.91	168.50	3	15,016	0.02%
2023/12/06	3	171.34	4	170.50	170.00	-1	15,083	-0.01%
2023/12/05	4	172.88	0	174.00	171.50	4	15,110	0.03%
2023/12/04	2	173.51	4	177.00	177.00	-2	14,993	-0.01%
2023/12/01	1	176.00	0.3	176.50	176.00	0.7	14,991	0.00%
2023/11/30	1	173.50	3	175.33	177.00	-2	14,954	-0.01%
2023/11/29	0	0.00	3	174.67	175.00	-3	14,807	-0.02%
2023/11/28	4	168.13	12	169.17	170.00	-8	14,628	-0.05%
2023/11/27	13	166.69	0.1	165.58	164.50	12.9	14,593	0.09%
2023/11/23	3	168.67	0	0.00	168.00	3	15,109	0.02%
2023/11/22	0	0.00	2	170.50	171.00	-2	15,101	-0.01%
2023/11/21	0	0.00	3	168.00	168.50	-3	15,184	-0.02%
2023/11/20	1	160.00	1	163.00	160.00	0	15,423	0.00%
2023/11/17	0	0.00	4	157.50	159.00	-4	15,336	-0.03%
2023/11/16	2	156.00	0	0.00	155.00	2	15,363	0.01%
2023/11/15	1	155.50	4	156.38	154.50	-3	15,352	-0.02%
2023/11/14	4	153.00	2	153.50	153.00	2	15,321	0.01%
2023/11/13	1.1	156.47	3.2	155.22	156.00	-2.1	15,446	-0.01%
2023/11/10	3	150.33	1	151.00	151.00	2	15,571	0.01%
2023/11/09	1	152.00	3	153.83	154.50	-2	15,603	-0.01%
2023/11/08	2	153.75	2	153.75	154.50	0	15,739	0.00%
2023/11/07	4	153.50	5	155.60	153.50	-1	15,824	-0.01%
2023/11/06	0.2	158.21	0	0.00	158.00	0.2	16,019	0.00%
2023/11/03	5.2	153.65	9	154.06	155.50	-3.8	16,388	-0.02%
2023/11/02	3	150.00	2.1	149.30	151.00	0.9	16,370	0.01%
2023/11/01	0	144.00	0	0.00	144.50	0	16,377	0.00%
2023/10/30	1.1	147.01	3	147.17	145.50	-1.9	17,143	-0.01%
2023/10/27	2	149.00	1	147.10	147.00	1	17,194	0.01%
2023/10/26	3	151.17	1	151.00	149.00	2	17,353	0.01%
2023/10/25	4	157.75	1	161.00	157.00	3	17,380	0.02%
2023/10/24	6	155.92	6	154.75	157.00	0	17,972	0.00%
2023/10/23	2	160.00	1	160.02	158.50	1	18,580	0.01%
2023/10/20	1	156.00	1	158.50	161.00	0	19,659	0.00%
2023/10/19	4.1	157.95	23	158.89	160.00	-18.9	20,246	-0.09%
2023/10/18	2	161.00	1.1	162.00	160.00	0.9	20,714	0.00%
2023/10/17	1	167.00	4	168.75	166.50	-3	21,177	-0.01%
2023/10/16	4.1	164.41	1	164.00	164.50	3.1	22,565	0.01%
2023/10/13	6.1	169.18	1.1	169.09	169.00	5	23,739	0.02%
2023/10/12	3	171.50	0	0.00	171.50	3	24,128	0.01%
2023/10/11	10	172.15	6	173.00	171.50	4	24,906	0.02%
2023/10/06	3	172.50	1	172.50	172.50	2	25,550	0.01%
2023/10/05	2	173.75	0	0.00	172.50	2	25,793	0.01%
2023/10/04	2	172.50	0	0.00	174.00	2	25,809	0.01%
2023/10/02	0	0.00	3	179.00	178.50	-3	26,042	-0.01%
2023/09/28	1	174.51	0	0.00	173.50	1	26,337	0.00%
2023/09/27	2.1	173.26	0.1	174.00	173.50	2	26,484	0.01%
2023/09/26	5.6	177.68	3.2	176.43	176.00	2.4	26,457	0.01%
2023/09/25	3.4	178.00	12	178.08	178.50	-8.6	26,596	-0.03%
2023/09/22	3.3	177.03	1	179.50	181.00	2.3	26,579	0.01%
2023/09/21	5	180.30	0	0.00	180.50	5	26,499	0.02%
2023/09/20	3	183.50	0	0.00	183.50	3	26,558	0.01%
2023/09/19	0	0.00	5	190.20	188.50	-5	26,571	-0.02%
2023/09/18	13	187.50	0	0.00	184.50	13	26,467	0.05%
2023/09/15	1	189.50	6	189.92	190.50	-5	26,386	-0.02%
2023/09/14	0	185.50	1	186.00	186.00	-1	26,171	0.00%
2023/09/13	10	186.00	10	181.50	181.50	0	26,200	0.00%
2023/09/12	1	185.00	4.3	184.74	185.00	-3.3	26,428	-0.01%
2023/09/11	3	181.17	1	182.00	179.50	2	26,684	0.01%
2023/09/05	19.1	185.50	20	185.58	186.50	-1	27,786	0.00%
2023/09/04	0.1	184.25	2	184.50	185.00	-1.9	28,511	-0.01%
2023/09/01	1	183.50	1	182.00	182.00	0	28,870	0.00%
2023/08/31	1	185.00	2	184.00	185.50	-1	29,026	0.00%
2023/08/30	0.1	184.50	0	0.00	184.00	0.1	29,139	0.00%
2023/08/29	6	183.83	16	183.22	184.00	-10	29,237	-0.03%
2023/08/28	2.2	179.09	3	177.50	176.00	-0.8	29,112	0.00%
2023/08/25	14	180.46	2	182.75	179.50	12	29,448	0.04%
2023/08/24	3	186.83	25	186.04	189.00	-22	29,388	-0.08%
2023/08/23	3	177.00	0	0.00	177.00	3	29,334	0.01%
2023/08/22	2	171.50	16	172.59	176.00	-14	30,062	-0.05%
2023/08/21	1	174.50	0	0.00	172.50	1	31,063	0.00%
2023/08/18	4	177.38	0	0.00	174.50	4	31,230	0.01%
2023/08/17	1	177.50	3.1	179.84	180.50	-2.1	31,514	-0.01%
2023/08/16	15	179.27	4	178.63	178.00	11	31,889	0.03%
2023/08/15	0	0.00	2	176.00	175.50	-2	31,957	-0.01%
2023/08/14	2.1	170.21	0	0.00	170.50	2.1	32,426	0.01%
2023/08/11	4.2	175.99	0	0.00	174.50	4.2	32,885	0.01%
2023/08/10	8	178.50	9	178.56	177.00	-1	33,081	0.00%
2023/08/09	6	184.42	7.2	186.17	184.00	-1.2	33,007	0.00%
2023/08/08	1.2	178.83	0	0.00	178.50	1.2	32,919	0.00%
2023/08/07	3.1	180.34	2	179.74	182.00	1	33,012	0.00%
2023/08/04	4	175.75	0	0.00	177.50	4	33,076	0.01%
2023/08/02	9.3	183.82	4	185.38	180.00	5.3	33,196	0.02%
2023/08/01	1	187.50	1	185.50	186.00	0	33,560	0.00%
2023/07/31	10.1	189.79	16	186.31	184.50	-5.9	33,969	-0.02%
2023/07/28	15.1	190.06	8	189.31	191.00	7.1	33,919	0.02%
2023/07/27	7.2	191.13	1	193.00	190.50	6.2	33,959	0.02%
2023/07/26	9.1	197.42	25	200.04	197.50	-15.9	33,805	-0.05%
2023/07/25	33.1	204.23	11	203.36	195.50	22.1	33,790	0.07%
2023/07/24	25.1	197.01	20.1	199.65	199.50	5	32,927	0.02%
2023/07/21	18.1	190.54	51	190.81	190.50	-32.9	32,768	-0.10%
2023/07/20	36.5	198.19	15.1	197.28	196.50	21.4	32,526	0.07%
2023/07/19	39.1	202.48	37.6	201.58	203.00	1.5	32,017	0.00%
2023/07/18	26.2	189.24	42.1	193.02	200.00	-15.9	30,787	-0.05%
2023/07/17	32	185.86	1	185.50	182.00	31	29,625	0.10%
2023/07/14	55	184.55	43.3	185.00	187.00	11.7	29,371	0.04%
2023/07/13	19.1	174.86	17	175.47	175.50	2.1	28,676	0.01%
2023/07/12	1	170.50	0	171.19	171.00	1	27,913	0.00%
2023/07/11	1	169.50	1	170.00	169.00	0	27,712	0.00%
2023/07/10	2	168.51	1	167.50	167.00	1	27,827	0.00%
2023/07/07	3	167.83	1	170.00	170.00	2	27,843	0.01%
2023/07/06	6.2	170.37	1	170.47	169.00	5.2	27,676	0.02%
2023/07/05	8	180.69	6	177.08	178.00	2	27,240	0.01%
2023/07/04	1	177.00	27	179.11	180.00	-26	27,075	-0.10%
2023/07/03	26	179.06	2	179.75	179.50	24	27,204	0.09%
2023/06/30	2	171.75	0	0.00	176.00	2	27,500	0.01%
2023/06/29	2	173.00	8	174.81	174.00	-6	28,041	-0.02%
2023/06/28	3	174.00	11	178.45	173.00	-8	28,063	-0.03%
2023/06/27	0	0.00	23	177.00	177.00	-23	28,482	-0.08%
2023/06/26	8	181.19	29	180.62	180.00	-21	28,569	-0.07%
2023/06/21	25	187.20	1	188.50	187.00	24	29,175	0.08%
2023/06/20	11	185.27	24.1	187.98	188.50	-13.1	29,637	-0.04%
2023/06/19	15	186.60	0	0.00	185.50	15	29,823	0.05%
2023/06/16	1	186.00	23	188.96	189.50	-22	30,056	-0.07%
2023/06/15	14	185.71	13	184.81	186.50	1	29,855	0.00%
2023/06/14	1	178.00	1	180.50	180.50	0	29,629	0.00%
2023/06/13	56	179.28	33	179.21	180.00	23	29,512	0.08%
2023/06/12	2.2	170.93	3	172.50	172.50	-0.8	29,054	0.00%
2023/06/09	4	169.38	5.1	168.80	171.50	-1.1	28,957	0.00%
2023/06/08	11.4	170.65	5.6	166.98	167.00	5.8	28,788	0.02%
2023/06/07	6.4	174.93	1	178.00	176.00	5.4	28,229	0.02%
2023/06/06	6.2	178.73	2	176.75	177.00	4.2	28,025	0.01%
2023/06/05	1.1	180.23	0	0.00	181.00	1.1	28,021	0.00%
2023/06/02	3	181.50	6	182.58	182.00	-3	27,967	-0.01%
2023/05/31	4	179.63	0	0.00	180.50	4	28,316	0.01%
2023/05/30	0.1	179.50	0	0.00	180.00	0.1	28,128	0.00%
2023/05/29	25.2	182.23	11.1	181.24	182.50	14.1	28,229	0.05%
2023/05/26	25.7	187.08	39	188.24	185.50	-13.3	28,279	-0.05%
2023/05/25	6	177.67	40.6	176.35	180.50	-34.6	27,771	-0.12%
2023/05/24	3.1	166.29	0	0.00	167.50	3.1	26,934	0.01%
2023/05/23	4	164.63	8.1	165.88	167.00	-4.1	26,869	-0.02%
2023/05/22	37.5	164.64	7	162.14	161.00	30.4	26,560	0.11%
2023/05/19	23	169.43	24	169.50	170.00	-1	26,206	0.00%
2023/05/18	1	168.00	39.1	170.23	167.50	-38.1	26,351	-0.14%
2023/05/17	36	164.43	29.1	165.15	165.00	6.9	26,099	0.03%
2023/05/16	41	160.82	35	161.36	161.00	6	25,638	0.02%
2023/05/15	4	156.88	0	0.00	156.00	4	25,354	0.02%
2023/05/12	2	158.50	3	158.00	160.00	-1	25,345	0.00%
2023/05/11	2	156.50	1	156.48	156.00	1	25,166	0.00%
2023/05/10	3	157.83	20	157.00	158.00	-17	25,089	-0.07%
2023/05/09	8.2	158.76	11	160.00	160.50	-2.9	25,096	-0.01%
2023/05/08	35	159.39	28	160.41	161.00	7	25,088	0.03%
2023/05/05	4	149.88	47.3	151.03	152.50	-43.3	24,541	-0.18%
2023/05/04	6	146.17	3	147.17	148.50	3	24,440	0.01%
2023/05/03	1	143.01	0	0.00	147.00	1	24,546	0.00%
2023/05/02	17	144.74	3	145.83	143.50	14	24,416	0.06%
2023/04/28	11	144.68	20	143.33	145.00	-9	24,457	-0.04%
2023/04/27	12	137.04	1	137.50	136.50	11	23,763	0.05%
2023/04/26	0	136.50	7	135.71	139.00	-7	23,835	-0.03%
2023/04/25	6	138.92	0.2	136.50	135.00	5.8	23,701	0.02%
2023/04/24	0	139.00	1	139.00	139.50	-1	23,545	0.00%
2023/04/21	15	137.33	0	0.00	136.50	15	23,472	0.06%
2023/04/20	0	136.00	1	136.00	135.50	-1	23,368	0.00%
2023/04/19	4	134.00	5	135.50	132.50	-1	23,543	0.00%
2023/04/18	1	138.48	6	136.50	136.50	-5	23,617	-0.02%
2023/04/17	1	139.00	11	138.50	139.00	-10	23,761	-0.04%
2023/04/14	1	139.50	0	0.00	139.00	1	23,949	0.00%
2023/04/13	0.1	140.45	0	0.00	139.50	0.1	23,954	0.00%
2023/04/12	1	141.53	25	144.00	142.00	-24	23,932	-0.10%
2023/04/11	26	144.98	0	0.00	143.00	26	23,978	0.11%
2023/04/10	0	0.00	1	144.50	144.50	-1	24,062	0.00%
2023/04/07	0.1	145.00	0	0.00	144.50	0.1	24,146	0.00%
2023/04/06	10	143.00	0.1	144.00	144.00	10	24,192	0.04%
2023/03/31	5.1	148.59	4	148.00	147.50	1	24,432	0.00%
2023/03/30	2	147.50	3.1	147.84	147.50	-1.1	24,442	0.00%
2023/03/28	4	140.75	13.1	141.18	138.50	-9.1	25,628	-0.04%
2023/03/27	20.1	146.50	0	0.00	145.50	20.1	25,225	0.08%
2023/03/24	4	148.50	7.1	148.15	148.00	-3.1	25,244	-0.01%
2023/03/23	2	141.50	16	143.66	146.00	-14	24,511	-0.06%
2023/03/22	30.1	141.66	18	141.06	140.00	12.1	24,185	0.05%
2023/03/21	2.1	138.51	4	137.75	138.50	-1.9	24,170	-0.01%
2023/03/20	0	0.00	2	135.75	135.50	-2	23,881	-0.01%
2023/03/17	2.1	132.01	2	132.75	134.00	0.1	24,105	0.00%
2023/03/16	5	130.20	1	129.51	129.50	4	24,434	0.02%
2023/03/15	0	0.00	1	132.50	131.00	-1	25,342	0.00%
2023/03/14	5	130.70	4	131.63	130.50	1	25,725	0.00%
2023/03/13	2	130.00	11	131.59	133.50	-9	26,381	-0.03%
2023/03/10	1	134.50	62	132.02	131.50	-61	26,488	-0.23%
2023/03/09	1	137.50	0	0.00	136.00	1	27,683	0.00%
2023/03/08	0	0.00	2	136.00	137.00	-2	27,666	-0.01%
2023/03/07	6	136.25	12	136.08	136.50	-6	27,869	-0.02%
2023/03/06	13	138.58	4	138.63	138.50	9	27,852	0.03%
2023/03/03	6	137.00	9	137.06	136.50	-3	28,013	-0.01%
2023/03/02	2	129.75	1	133.00	134.00	1	27,673	0.00%
2023/03/01	0	0.00	4	129.50	131.50	-4	27,695	-0.01%
2023/02/24	5	128.20	2	131.25	128.00	3	27,536	0.01%
2023/02/23	3	135.00	4	133.38	134.00	-1	27,064	0.00%
2023/02/22	29	134.16	90	133.50	133.50	-61	27,349	-0.22%
2023/02/20	2	136.75	1	138.00	136.50	1	27,910	0.00%
2023/02/17	2	136.00	1	137.50	136.00	1	28,466	0.00%
2023/02/16	13	137.08	3	138.83	138.50	10	29,275	0.03%
2023/02/15	0	0.00	1.5	135.00	137.50	-1.5	30,468	0.00%
2023/02/14	10	131.50	0	0.00	131.50	10	30,890	0.03%
2023/02/13	5	129.00	0	0.00	128.50	5	32,245	0.02%
2023/02/10	1.2	129.50	0	0.00	129.00	1.2	33,137	0.00%
2023/02/09	2	131.75	0	0.00	132.50	2	33,431	0.01%
2023/02/08	0	0.00	4	131.50	131.50	-4	33,774	-0.01%
2023/02/07	10	128.70	10	130.00	130.00	0	33,943	0.00%
2023/02/06	4.1	129.27	23	130.33	129.00	-18.9	34,204	-0.06%
2023/02/03	25.2	139.87	5	139.20	137.00	20.2	34,062	0.06%
2023/02/02	43	142.22	9	141.94	143.50	34	34,277	0.10%
2023/02/01	10	140.00	22.1	141.91	141.50	-12.1	34,457	-0.03%
2023/01/31	52.1	136.38	0.2	136.33	136.50	51.9	34,564	0.15%
2023/01/30	56	129.93	48	131.51	136.00	8	35,279	0.02%
2023/01/17	20	126.00	3	127.00	127.00	17	35,331	0.05%
2023/01/16	2	130.00	24	129.02	128.00	-22	36,209	-0.06%
2023/01/13	22.6	126.22	20	129.00	126.00	2.6	36,404	0.01%
2023/01/12	13	126.27	2	125.00	125.00	11	36,934	0.03%
2023/01/11	1	127.50	31	127.69	128.00	-30	37,413	-0.08%
2023/01/10	31.1	125.86	3	126.50	126.50	28.1	37,953	0.07%
2023/01/09	11.1	124.64	13	127.27	127.50	-2	38,592	-0.01%
2023/01/06	5	122.10	5	122.60	123.00	0	38,463	0.00%
2023/01/05	0	119.50	10	118.50	119.00	-10	38,437	-0.03%
2023/01/04	14	119.64	5	120.10	120.00	9	38,524	0.02%
2022/12/30	9	121.00	6	120.33	120.00	3	38,893	0.01%
2022/12/29	2	120.25	0	0.00	121.50	2	38,945	0.01%
2022/12/28	2	120.00	0	0.00	120.00	2	39,277	0.01%
2022/12/27	1	123.50	1	122.50	122.50	0	39,633	0.00%
2022/12/26	0	0.00	3	122.50	123.00	-3	39,842	-0.01%
2022/12/23	20.1	123.05	21	123.81	125.00	-0.9	40,196	0.00%
2022/12/22	13.2	121.49	15.1	122.77	122.00	-2	40,091	0.00%
2022/12/21	46	122.62	16	120.97	120.50	30	40,102	0.07%
2022/12/20	13.2	129.21	23	128.04	126.50	-9.8	39,454	-0.02%
2022/12/19	2	139.76	9	140.00	140.50	-7	38,921	-0.02%
2022/12/16	7	142.71	5	142.00	142.00	2	38,881	0.01%
2022/12/15	1	148.50	16	147.09	149.00	-15	38,834	-0.04%
2022/12/14	2	146.25	13	146.27	147.50	-11	38,939	-0.03%
2022/12/13	30	148.37	3	145.83	146.00	27	39,001	0.07%
2022/12/12	3	148.00	1	150.00	150.00	2	38,827	0.01%
2022/12/09	13.1	150.45	0	0.00	149.50	13.1	39,005	0.03%
2022/12/08	4.1	149.51	11	148.36	149.50	-6.9	38,854	-0.02%
2022/12/07	29	154.64	50	156.00	150.00	-21	38,833	-0.05%
2022/12/06	54	164.90	11	164.00	163.00	43	38,234	0.11%
2022/12/05	20	164.70	53.1	166.22	166.00	-33.1	38,054	-0.09%
2022/12/02	14.1	159.96	21	160.00	160.50	-7	37,559	-0.02%
2022/12/01	75	160.84	51	161.82	159.50	24	37,807	0.06%
2022/11/30	0	0.00	7.2	153.83	155.50	-7.2	36,551	-0.02%
2022/11/29	10.2	151.64	0	0.00	151.00	10.2	36,655	0.03%
2022/11/28	1	156.00	0	0.00	155.50	1	36,801	0.00%
2022/11/25	4	157.25	24	159.08	156.50	-20	37,569	-0.05%
2022/11/24	20.1	154.63	10	154.50	157.50	10.1	37,308	0.03%
2022/11/23	10.1	154.01	11	154.95	153.50	-0.9	37,153	0.00%
2022/11/22	4	157.25	3	157.33	156.00	1	37,179	0.00%
2022/11/21	4	156.88	5	156.40	157.00	-1	37,057	0.00%
2022/11/18	29	157.88	68.5	157.36	154.00	-39.5	36,990	-0.11%
2022/11/17	6.1	159.58	4	159.25	158.50	2	36,745	0.01%
2022/11/16	24	159.29	26	160.04	161.50	-2	36,811	-0.01%
2022/11/15	36	159.08	19.3	160.53	161.00	16.7	36,767	0.05%
2022/11/14	27	159.74	55	160.32	158.50	-28	36,487	-0.08%
2022/11/11	29.1	159.27	9.9	160.98	158.00	19.2	35,903	0.05%
2022/11/10	43	145.10	3.4	145.18	147.00	39.6	34,562	0.11%
2022/11/09	27.1	141.45	55.7	141.93	145.00	-28.6	34,019	-0.08%
2022/11/08	37	133.12	58.1	133.16	133.00	-21.1	33,249	-0.06%
2022/11/07	39	127.19	15	129.00	128.00	24	32,763	0.07%
2022/11/04	30.1	125.01	27	127.87	129.00	3.1	32,663	0.01%
2022/11/03	6	125.08	10	126.75	127.50	-4	32,429	-0.01%
2022/11/02	15.1	126.83	24	127.96	127.50	-8.9	32,426	-0.03%
2022/11/01	32	125.27	22	124.05	125.00	10	32,127	0.03%
2022/10/31	12	124.63	11.2	124.91	124.50	0.8	32,406	0.00%
2022/10/28	15	122.47	36.2	122.21	122.50	-21.2	32,386	-0.07%
2022/10/27	45	120.07	4	121.25	120.50	41	32,343	0.13%
2022/10/26	18	118.89	233	116.37	118.50	-215	32,566	-0.66%	大賣/鉅額交易
2022/10/25	35	121.21	15.2	121.64	121.50	19.8	32,418	0.06%
2022/10/24	5	123.00	24	124.21	122.00	-19	32,909	-0.06%
2022/10/21	5	118.30	17	118.59	116.50	-12	33,140	-0.04%
2022/10/20	58	117.26	3	115.17	116.50	55	33,587	0.16%
2022/10/19	31	124.60	13	123.96	122.50	18	33,184	0.05%
2022/10/18	23.4	121.67	31	122.32	121.00	-7.6	32,816	-0.02%
2022/10/17	35	115.29	19	117.08	119.50	16	32,568	0.05%
2022/10/14	16	114.84	2.2	117.77	118.00	13.8	32,329	0.04%
2022/10/13	0.2	110.93	0	108.00	107.50	0.2	32,698	0.00%
2022/10/12	20.3	112.02	0	0.00	113.00	20.3	32,790	0.06%
2022/10/11	0	116.50	0	0.00	112.00	0	32,949	0.00%
2022/10/06	10	122.50	1	123.00	123.50	9	33,041	0.03%
2022/10/05	2	125.00	2	123.00	121.50	0	33,122	0.00%
2022/10/04	5.2	120.75	6	121.42	122.50	-0.8	32,909	0.00%
2022/10/03	41	117.87	0	0.00	117.50	41	32,733	0.13%
2022/09/30	9	115.00	13	114.50	117.50	-4	33,043	-0.01%
2022/09/29	1	113.50	1	113.00	113.00	0	33,152	0.00%
2022/09/28	10	118.80	51	118.70	115.00	-41	33,183	-0.12%
2022/09/27	4	122.75	5	121.20	123.50	-1	33,283	0.00%
2022/09/26	0	118.50	1	121.50	118.00	-1	33,442	0.00%
2022/09/23	21	124.90	0	0.00	123.00	21	33,728	0.06%
2022/09/22	5.2	124.97	0	0.00	124.00	5.2	33,827	0.02%
2022/09/21	1	129.00	0	0.00	127.50	1	33,785	0.00%
2022/09/20	22	129.11	2	129.00	129.00	20	34,024	0.06%
2022/09/19	0	133.00	0	0.00	131.50	0	34,086	0.00%
2022/09/16	42	133.64	0	0.00	130.00	42	34,195	0.12%
2022/09/14	32.1	135.16	0	0.00	135.50	32.1	34,700	0.09%
2022/09/13	13	140.54	1	142.50	139.00	12	34,961	0.03%
2022/09/12	0	143.00	0	0.00	142.50	0	35,100	0.00%
2022/09/08	0.1	137.83	1	138.50	139.50	-0.9	36,276	0.00%
2022/09/07	0	138.00	1	132.50	139.00	-1	37,968	0.00%
2022/09/06	12.1	139.46	2	140.50	139.00	10.1	38,164	0.03%
2022/09/05	12.1	138.27	2	140.25	138.00	10.1	38,203	0.03%
2022/09/02	0.8	138.52	0	0.00	138.50	0.8	38,114	0.00%
2022/09/01	18.4	144.02	15	139.17	138.00	3.4	37,632	0.01%
2022/08/31	2	151.00	0	0.00	151.50	2	36,962	0.01%
2022/08/30	10	152.00	1	152.50	153.00	9	37,023	0.02%
2022/08/29	0	152.00	0	0.00	151.50	0	37,115	0.00%
2022/08/26	0	0.00	1	157.50	156.50	-1	36,956	0.00%
2022/08/25	0	0.00	2.2	155.50	154.50	-2.2	37,138	-0.01%
2022/08/24	3	154.33	12	154.29	154.50	-9	37,485	-0.02%
2022/08/23	13.2	156.41	1	159.50	154.50	12.2	37,409	0.03%
2022/08/22	1	165.50	3	166.00	163.50	-2	37,361	-0.01%
2022/08/18	3	153.83	4	157.50	160.00	-1	37,362	0.00%
2022/08/17	1.1	159.12	0	0.00	159.00	1.1	37,299	0.00%
2022/08/15	4	163.00	5	162.60	163.50	-1	37,170	0.00%
2022/08/12	4	156.88	6	157.58	158.00	-2	36,528	-0.01%
2022/08/11	3	154.17	6	154.58	152.50	-3	36,305	-0.01%
2022/08/10	2.2	151.32	3	154.00	150.00	-0.8	36,250	0.00%
2022/08/09	1	153.50	1	154.00	154.00	0	36,220	0.00%
2022/08/08	4	149.25	3	152.50	153.00	1	36,151	0.00%
2022/08/05	28	151.16	32	152.38	150.50	-4	36,140	-0.01%
2022/08/04	3.1	145.50	1	147.00	146.00	2.1	35,785	0.01%
2022/08/03	3	146.83	1	150.00	147.50	2	35,343	0.01%
2022/08/02	19	152.00	16	150.91	148.00	3	35,063	0.01%
2022/08/01	214	156.12	212	155.94	155.00	2	34,607	0.01%	大買/大賣/
2022/07/29	314.1	159.65	309	159.48	158.50	5.1	34,030	0.01%	大買/大賣/
2022/07/28	10.1	164.43	22	171.91	162.00	-11.9	33,366	-0.04%
2022/07/27	44	175.03	27	176.41	179.50	17	32,397	0.05%
2022/07/26	3	175.00	1	169.00	170.00	2	31,648	0.01%
2022/07/25	0	0.00	3	175.17	176.00	-3	31,695	-0.01%
2022/07/22	3.1	177.98	2	178.50	177.00	1.1	32,085	0.00%
2022/07/21	1.2	177.00	0.1	174.50	177.50	1.1	32,633	0.00%
2022/07/20	2.1	169.01	2	169.75	170.50	0.1	32,356	0.00%
2022/07/19	2	165.50	18	163.50	164.00	-16	31,985	-0.05%
2022/07/18	18	163.33	26	157.42	163.50	-8	31,886	-0.03%
2022/07/15	43	154.19	25	155.06	156.50	18	31,603	0.06%
2022/07/14	2	153.25	1	154.50	153.50	1	31,402	0.00%
2022/07/13	4	157.38	5.3	155.37	149.50	-1.3	31,220	0.00%
2022/07/12	1	150.50	3	151.00	148.50	-2	31,142	-0.01%
2022/07/11	2	157.00	2	156.75	153.00	0	31,094	0.00%
2022/07/08	13	158.27	22	158.43	157.50	-9	30,828	-0.03%
2022/07/07	29	155.97	19.2	154.53	156.50	9.8	30,399	0.03%
2022/07/06	2	153.25	1	149.00	147.50	1	30,012	0.00%
2022/07/05	5	152.10	5	153.20	153.50	0	29,996	0.00%
2022/07/04	13	152.27	13	150.96	149.00	0	29,582	0.00%
2022/07/01	1	150.50	2	150.25	146.00	-1	29,430	0.00%
2022/06/30	6	159.17	6	157.83	158.50	0	29,122	0.00%
2022/06/29	10.1	160.76	10	160.65	162.50	0.1	29,127	0.00%
2022/06/28	4	159.50	3	163.50	161.00	1	29,070	0.00%
2022/06/27	18	166.89	34	167.91	167.50	-16	29,029	-0.06%
2022/06/24	16	160.50	16	161.00	160.50	0	28,920	0.00%
2022/06/23	4	157.00	8	159.00	159.00	-4	28,778	-0.01%
2022/06/22	21	161.83	20	164.68	158.00	1	28,839	0.00%
2022/06/21	34.2	166.70	16	167.88	169.50	18.2	28,464	0.06%
2022/06/20	5	162.20	5	162.10	157.50	0	28,086	0.00%
2022/06/17	30.1	163.74	47	163.68	166.00	-16.9	27,775	-0.06%
2022/06/16	47.2	177.06	5	174.90	165.50	42.2	26,598	0.16%
2022/06/15	7.2	186.63	29	185.00	183.00	-21.8	24,896	-0.09%
2022/06/14	0	0.00	2	201.50	201.50	-2	24,619	-0.01%
2022/06/13	2	200.00	0	0.00	200.00	2	24,809	0.01%
2022/06/10	0	0.00	12	203.50	206.50	-12	25,100	-0.05%
2022/06/09	17	207.97	3	206.33	206.50	14	25,540	0.05%
2022/06/08	1.1	204.91	1	205.50	204.50	0.1	25,585	0.00%
2022/06/07	0.1	201.00	3	200.50	200.00	-3	25,898	-0.01%
2022/06/06	0	0.00	1	206.00	203.50	-1	26,165	0.00%
2022/06/02	2	204.25	26	205.10	203.50	-24	26,590	-0.09%
2022/06/01	17.2	206.80	28	208.50	205.50	-10.8	26,890	-0.04%
2022/05/31	8.1	214.51	3	214.67	215.50	5.1	26,755	0.02%
2022/05/30	17	211.91	27	209.54	213.00	-10	26,804	-0.04%
2022/05/27	9	203.67	8.1	201.56	201.50	0.9	26,707	0.00%
2022/05/26	30.1	205.08	17	207.32	201.50	13.1	27,153	0.05%
2022/05/25	19	205.13	25	206.98	213.00	-6	27,629	-0.02%
2022/05/24	7.2	207.58	44.1	211.73	204.00	-36.9	28,654	-0.13%
2022/05/23	16	216.00	0	0.00	216.00	16	28,816	0.06%
2022/05/20	1.1	219.05	0	0.00	217.00	1.1	29,177	0.00%
2022/05/19	36	217.83	1	216.50	219.00	35	29,942	0.12%
2022/05/18	18	223.00	25	225.72	222.50	-7	30,060	-0.02%
2022/05/17	4	217.75	4	219.38	219.50	0	30,272	0.00%
2022/05/16	30.1	218.93	8	218.00	214.50	22.1	30,309	0.07%
2022/05/13	1	214.00	39	214.35	215.00	-38	30,139	-0.13%
2022/05/12	8	212.00	0	0.00	208.50	8	30,285	0.03%
2022/05/11	8	214.50	20	216.10	212.00	-12	30,484	-0.04%
2022/05/10	13	212.31	0.5	215.00	216.50	12.5	30,940	0.04%
2022/05/09	33	211.55	12.2	212.27	211.00	20.8	30,922	0.07%
2022/05/06	1	209.00	12	212.50	208.00	-11	30,785	-0.04%
2022/05/05	24.1	223.93	22	224.98	218.00	2.1	30,673	0.01%
2022/05/04	22.4	218.35	24	218.81	217.50	-1.6	30,545	-0.01%
2022/05/03	1	213.50	1	215.50	213.50	0	30,705	0.00%
2022/04/29	34	211.63	36	210.88	213.00	-2	31,125	-0.01%
2022/04/28	26.1	208.87	21	211.19	205.50	5.1	30,759	0.02%
2022/04/27	35	213.30	23	203.33	216.50	12	30,313	0.04%
2022/04/26	0	201.00	0	0.00	199.50	0	29,572	0.00%
2022/04/25	0.2	202.50	2	201.75	202.00	-1.9	29,559	-0.01%
2022/04/22	7	210.50	25	212.48	210.00	-18	29,503	-0.06%
2022/04/21	3.1	218.67	14	217.86	220.00	-11	29,467	-0.04%
2022/04/20	46.1	219.20	27	216.32	220.00	19.1	29,621	0.06%
2022/04/19	11	209.82	11	211.91	210.50	0	29,648	0.00%
2022/04/18	16	208.47	21	207.10	206.50	-5	29,942	-0.02%
2022/04/15	10.2	206.24	21.1	210.68	205.00	-10.9	30,175	-0.04%
2022/04/14	12	220.17	16	220.00	217.50	-4	30,373	-0.01%
2022/04/13	43.4	216.71	29	216.07	216.50	14.4	30,535	0.05%
2022/04/12	13	215.19	2.6	218.77	215.00	10.4	30,631	0.03%
2022/04/11	12.2	218.23	9	217.17	213.50	3.2	30,835	0.01%
2022/04/08	17.1	228.68	22	229.52	231.00	-4.9	30,643	-0.02%
2022/04/07	52.2	231.32	9	229.50	227.00	43.2	30,609	0.14%
2022/04/06	9.3	232.90	13	234.65	230.50	-3.7	30,340	-0.01%
2022/04/01	7.3	243.26	0	0.00	243.50	7.3	30,397	0.02%
2022/03/31	1.1	244.18	9	244.33	249.00	-7.9	30,462	-0.03%
2022/03/30	47	248.91	46	250.98	248.50	1	31,026	0.00%
2022/03/29	44.1	241.69	45	246.29	244.00	-0.9	30,997	0.00%
2022/03/28	17	241.03	14	241.75	241.00	3	30,908	0.01%
2022/03/25	24	242.06	23	245.43	246.00	1	30,920	0.00%
2022/03/24	16	238.00	4	239.00	238.50	12	31,276	0.04%
2022/03/23	18	237.89	24	237.15	239.00	-6	31,287	-0.02%
2022/03/22	12.1	229.50	19.6	229.67	232.00	-7.6	31,155	-0.02%
2022/03/21	13	227.15	7	224.71	226.00	6	31,103	0.02%
2022/03/18	10	220.00	11	218.91	219.50	-1	31,121	0.00%
2022/03/17	11	224.27	12	222.29	225.50	-1	31,208	0.00%
2022/03/16	10.1	211.47	1	211.50	212.50	9.1	31,179	0.03%
2022/03/15	19.1	216.18	12	218.38	217.50	7.1	31,113	0.02%
2022/03/14	29.7	231.49	30	225.48	225.00	-0.3	31,009	0.00%
2022/03/11	2.2	236.05	1	235.00	235.50	1.2	30,728	0.00%
2022/03/10	37.1	238.94	71	237.35	241.00	-33.9	30,780	-0.11%
2022/03/09	63.1	224.73	31	224.58	227.00	32.1	30,999	0.10%
2022/03/08	9.1	218.02	7	220.21	216.00	2.1	30,961	0.01%
2022/03/07	18	227.53	22.3	228.22	222.00	-4.3	31,407	-0.01%
2022/03/04	31.1	248.41	14	247.36	245.00	17.1	31,477	0.05%
2022/03/03	12	252.96	21	248.60	246.00	-9	31,984	-0.03%
2022/03/02	15.1	246.49	17	243.76	250.00	-2	32,633	-0.01%
2022/03/01	32.2	248.47	35	255.84	246.50	-2.8	32,721	-0.01%
2022/02/25	33	256.50	56	255.68	254.00	-23	32,163	-0.07%
2022/02/24	41	244.48	24.8	247.52	243.00	16.2	31,324	0.05%
2022/02/23	5	236.90	5	236.80	240.50	0	30,098	0.00%
2022/02/21	4	242.13	8	237.00	237.50	-4	29,981	-0.01%
2022/02/18	35	240.99	32.5	243.42	242.00	2.5	29,739	0.01%
2022/02/17	11	233.50	14	234.82	234.50	-3	29,288	-0.01%
2022/02/16	26	234.44	19.7	231.86	233.50	6.4	29,726	0.02%
2022/02/15	1.1	223.48	4	225.38	222.50	-3	29,955	-0.01%
2022/02/14	3	217.17	1	215.50	217.50	2	30,312	0.01%
2022/02/11	2.1	222.50	3.2	222.39	222.00	-1.1	30,787	0.00%
2022/02/10	5.2	221.13	2	218.00	217.50	3.2	31,135	0.01%
2022/02/09	43.4	217.60	30	218.90	221.50	13.4	31,084	0.04%
2022/02/08	0	0.00	4	207.63	205.50	-4	31,235	-0.01%
2022/02/07	1	201.00	20	202.00	203.00	-19	31,609	-0.06%
2022/01/26	3.2	200.97	0	0.00	200.00	3.2	32,474	0.01%
2022/01/25	3	200.51	2	201.75	200.50	1	33,702	0.00%
2022/01/24	5	200.80	2	207.00	207.00	3	34,432	0.01%
2022/01/21	17.1	206.92	2	206.00	201.00	15.1	35,464	0.04%
2022/01/20	2	217.00	1	215.01	222.00	1	36,943	0.00%
2022/01/19	7.2	214.86	23	216.78	215.50	-15.8	37,518	-0.04%
2022/01/18	32	224.13	11	224.55	222.00	21	38,503	0.05%
2022/01/17	1.3	223.20	0	0.00	221.50	1.3	39,119	0.00%
2022/01/14	0	216.50	2	218.25	220.00	-2	39,465	-0.01%
2022/01/13	0	0.00	21.1	213.92	218.00	-21.1	39,962	-0.05%
2022/01/12	29	216.52	14	215.64	216.00	15	41,611	0.04%
2022/01/11	3	209.33	1	209.50	208.50	2	42,418	0.00%
2022/01/10	5	211.20	24	210.96	209.50	-19	42,602	-0.04%
2022/01/07	39	218.76	16	216.25	217.50	23	42,644	0.05%
2022/01/06	5	223.50	2.1	224.14	221.00	2.9	42,499	0.01%
2022/01/05	7.2	232.14	1	237.50	230.00	6.2	42,443	0.01%
2022/01/04	13	234.88	13	232.00	237.00	0	42,333	0.00%
2022/01/03	3.1	235.23	2	235.25	231.00	1.1	42,224	0.00%
2021/12/30	3	231.33	2	234.50	231.00	1	42,145	0.00%
2021/12/29	2.1	234.12	2	236.00	233.00	0.1	42,103	0.00%
2021/12/28	20.1	238.50	1	238.00	239.00	19.1	42,363	0.05%
2021/12/27	7.8	241.30	2	244.00	236.00	5.8	42,571	0.01%
2021/12/24	0	0.00	12.3	239.11	239.00	-12.3	42,333	-0.03%
2021/12/23	23	238.30	35.6	232.50	240.00	-12.6	42,380	-0.03%
2021/12/22	3.1	224.13	4	226.63	227.50	-0.9	41,890	0.00%
2021/12/21	3.1	218.85	6	220.00	222.50	-2.9	41,888	-0.01%
2021/12/20	3	219.17	12	221.00	218.00	-9	42,008	-0.02%
2021/12/17	62	224.17	49	227.66	222.00	13	41,913	0.03%
2021/12/16	1	224.50	12	224.88	225.00	-11	41,271	-0.03%
2021/12/15	1	217.50	1	221.50	221.50	0	41,202	0.00%
2021/12/14	4.1	216.89	20	216.50	216.00	-15.9	41,149	-0.04%
2021/12/13	20	222.20	19	223.03	220.50	1	41,250	0.00%
2021/12/10	32	219.44	19	221.08	224.50	13	41,011	0.03%
2021/12/09	13	222.85	3	225.83	218.00	10	40,704	0.02%
2021/12/08	2	221.75	4	222.50	221.00	-2	40,307	0.00%
2021/12/07	4.1	219.02	22	221.86	216.50	-17.9	40,093	-0.04%
2021/12/06	6	218.00	6	217.92	219.00	0	39,898	0.00%
2021/12/03	3.2	216.30	15	213.57	217.50	-11.8	40,230	-0.03%
2021/12/02	49.4	219.35	14	217.21	213.00	35.4	40,435	0.09%
2021/12/01	3	223.00	1	224.50	223.50	2	40,183	0.00%
2021/11/30	32.1	224.59	46.2	220.33	228.00	-14.1	40,365	-0.03%
2021/11/29	34	208.60	1	208.00	213.00	33	39,603	0.08%
2021/11/26	19	207.92	37	208.50	207.50	-18	39,141	-0.05%
2021/11/25	34	205.88	36.1	208.80	210.50	-2.1	38,392	-0.01%
2021/11/24	18	201.17	21	198.64	198.50	-3	37,769	-0.01%
2021/11/23	0	0.00	4	196.75	197.00	-4	37,719	-0.01%
2021/11/22	2	194.00	21	194.00	196.00	-19	37,712	-0.05%
2021/11/19	0	0.00	0.1	196.00	195.50	-0.1	37,944	0.00%
2021/11/18	8.1	192.81	13.1	191.39	192.50	-5	37,931	-0.01%
2021/11/17	12.1	195.49	24	195.33	198.00	-12	37,752	-0.03%
2021/11/16	38	196.43	0	0.00	195.00	38	37,770	0.10%
2021/11/15	34	199.49	10	196.00	196.00	24	37,550	0.06%
2021/11/12	4.2	201.68	48	202.40	202.00	-43.8	37,218	-0.12%
2021/11/11	26	196.65	6.2	196.68	195.00	19.8	36,710	0.05%
2021/11/10	22.2	195.73	13	199.35	199.50	9.2	36,293	0.03%
2021/11/09	20	197.08	28	197.21	192.50	-8	36,056	-0.02%
2021/11/08	21	190.64	0	0.00	190.00	21	35,453	0.06%
2021/11/05	13	184.96	19	189.26	195.00	-6	35,339	-0.02%
2021/11/04	463	192.03	482.3	190.58	190.00	-19.3	34,840	-0.06%	大買/大賣/
2021/11/03	41.2	186.75	32	185.63	187.50	9.2	34,226	0.03%
2021/11/02	30.1	195.06	45	194.58	196.00	-14.9	33,303	-0.04%
2021/11/01	22.3	192.84	18.2	190.80	189.00	4.1	32,188	0.01%
2021/10/29	23.1	181.63	16.6	184.17	190.00	6.5	31,402	0.02%
2021/10/28	317.1	175.26	319	176.25	178.50	-1.9	30,448	-0.01%	大買/大賣/
2021/10/27	5	169.80	28.2	170.58	171.50	-23.2	28,531	-0.08%
2021/10/26	26	155.92	64	156.21	156.00	-38	28,742	-0.13%
2021/10/25	10	151.85	15.2	149.06	150.50	-5.2	29,124	-0.02%
2021/10/22	29	145.21	14	145.32	143.50	15	29,002	0.05%
2021/10/21	20	143.15	5	142.90	142.00	15	28,860	0.05%
2021/10/20	63	146.57	40	146.15	145.50	23	28,646	0.08%
2021/10/19	29	136.33	31	139.35	141.50	-2	27,469	-0.01%
2021/10/18	7	129.43	29	129.69	129.00	-22	27,003	-0.08%
2021/10/15	31	126.45	10	125.45	126.00	21	27,093	0.08%
2021/10/14	2.1	116.10	3	117.50	117.00	-0.9	26,922	0.00%
2021/10/13	11	118.82	6	120.50	116.00	5	26,806	0.02%
2021/10/12	3	125.83	0	0.00	124.00	3	26,618	0.01%
2021/10/08	3	128.67	3	128.33	130.00	0	26,985	0.00%
2021/10/07	14	126.14	3	127.33	126.50	11	27,350	0.04%
2021/10/06	9	124.44	8	122.94	121.50	1	27,579	0.00%
2021/10/05	4	123.38	32	125.63	125.50	-28	28,182	-0.10%
2021/10/04	5	125.10	5	125.80	122.50	0	28,552	0.00%
2021/10/01	3	127.17	4	130.38	127.50	-1	29,957	0.00%
2021/09/30	5	130.10	2	128.50	132.00	3	30,758	0.01%
2021/09/29	3	131.17	2	132.00	131.00	1	30,847	0.00%
2021/09/28	8	135.38	10	134.90	137.00	-2	31,223	-0.01%
2021/09/27	7	138.79	3	138.83	138.00	4	31,120	0.01%
2021/09/24	2	143.25	1	145.00	143.00	1	31,299	0.00%
2021/09/23	15	145.00	15	144.50	142.00	0	31,283	0.00%
2021/09/22	2.2	141.86	3	144.17	141.00	-0.8	31,298	0.00%
2021/09/17	5.1	144.94	4	145.25	147.50	1.1	31,413	0.00%
2021/09/16	0	0.00	1	146.00	145.50	-1	31,702	0.00%
2021/09/15	2.1	141.80	1	144.00	141.50	1.1	32,148	0.00%
2021/09/14	0.1	143.75	2	144.25	142.50	-1.9	32,906	-0.01%
2021/09/13	0	0.00	1	144.50	144.50	-1	34,201	0.00%
2021/09/10	2	144.00	1	144.50	145.50	1	34,822	0.00%
2021/09/09	39	142.99	38	144.62	144.00	1	35,693	0.00%
2021/09/08	26	143.58	614.1	143.91	143.00	-588.1	36,309	-1.62%	大賣/鉅額交易
2021/09/07	608	149.92	6	148.42	148.50	602	36,278	1.66%	大買/鉅額交易
2021/09/06	15	154.14	3	157.17	154.50	12	36,028	0.03%
2021/09/03	48	149.80	51	151.47	155.00	-3	36,071	-0.01%
2021/09/02	1	150.00	7	149.14	147.50	-6	36,138	-0.02%
2021/09/01	2	146.50	3	150.00	148.50	-1	36,936	0.00%
2021/08/31	0	0.00	1	146.00	147.50	-1	38,702	0.00%
2021/08/30	5	146.60	7	147.36	148.00	-2	40,199	0.00%
2021/08/27	4.1	143.60	15	144.37	144.50	-10.9	40,642	-0.03%
2021/08/26	5	139.50	0	0.00	139.50	5	41,119	0.01%
2021/08/25	12	141.63	17	144.35	142.50	-5	41,272	-0.01%
2021/08/23	2	136.50	4	138.50	138.00	-2	41,850	0.00%
2021/08/20	3	132.17	3	133.83	134.00	0	41,914	0.00%
2021/08/19	8	133.75	0	0.00	131.00	8	41,943	0.02%
2021/08/18	5	135.60	10	132.60	138.00	-5	41,982	-0.01%
2021/08/17	4	132.50	1	129.00	128.50	3	42,183	0.01%
2021/08/16	5	136.20	6	133.92	136.50	-1	42,389	0.00%
2021/08/13	4	136.13	0.1	138.00	135.00	3.9	42,727	0.01%
2021/08/12	0	0.00	1	142.00	142.00	-1	42,740	0.00%
2021/08/11	4	138.00	0.1	138.50	138.50	3.9	42,965	0.01%
2021/08/10	6	141.42	2.1	140.76	141.00	3.9	43,419	0.01%
2021/08/09	1	146.00	1	147.00	145.00	0	43,941	0.00%
2021/08/06	4	145.38	1	146.00	146.00	3	44,561	0.01%
2021/08/05	1	150.50	7	149.93	148.50	-6	44,987	-0.01%
2021/08/04	9	148.06	42	149.44	147.00	-33	45,362	-0.07%
2021/08/03	48	148.35	13.4	148.07	150.00	34.6	45,466	0.08%
2021/08/02	4	145.25	2.1	146.48	145.50	1.9	45,164	0.00%
2021/07/30	15.1	147.44	3	148.17	146.00	12.1	45,517	0.03%
2021/07/29	6.2	149.24	67	150.34	151.50	-60.8	45,311	-0.13%
2021/07/28	21	132.12	17	131.92	138.00	4	44,177	0.01%
2021/07/27	8	142.94	3	143.33	142.00	5	44,252	0.01%
2021/07/26	3	143.33	6	144.92	146.00	-3	44,447	-0.01%
2021/07/23	11.4	146.04	12	143.58	139.50	-0.6	45,863	0.00%
2021/07/22	8	146.94	21	145.45	146.50	-13	45,892	-0.03%
2021/07/21	7	140.14	5	142.10	137.50	2	45,871	0.00%
2021/07/20	1	141.50	2.2	142.32	141.50	-1.2	46,677	0.00%
2021/07/19	19	142.58	0	0.00	142.00	19	46,741	0.04%
2021/07/16	10	142.85	5	143.40	143.50	5	46,909	0.01%
2021/07/15	5	143.40	25	143.60	143.50	-20	46,916	-0.04%
2021/07/14	51	142.39	30	141.50	143.00	21	46,657	0.05%
2021/07/13	8	140.69	15	141.70	136.00	-7	46,685	-0.01%
2021/07/12	8	143.19	73	144.20	140.50	-65	46,350	-0.14%
2021/07/09	82	141.81	23	141.96	142.50	59	45,699	0.13%
2021/07/08	52.2	147.08	32	144.56	141.00	20.2	45,170	0.04%
2021/07/07	6	137.17	9.1	138.40	137.00	-3.1	43,617	-0.01%
2021/07/06	2.1	133.30	3.2	135.09	132.50	-1.1	42,823	0.00%
2021/07/05	6	133.33	10	131.90	132.00	-4	42,622	-0.01%
2021/07/02	4	125.63	6	127.75	126.50	-2	42,212	0.00%
2021/07/01	9.1	124.16	0	124.50	123.50	9	42,277	0.02%
2021/06/30	0	0.00	49	129.00	129.00	-49	42,027	-0.12%
2021/06/29	53	129.55	1	129.50	127.50	52	42,316	0.12%
2021/06/28	4	127.88	6	128.00	129.00	-2	42,459	0.00%
2021/06/25	10	129.60	3	129.50	127.50	7	43,049	0.02%
2021/06/24	66.1	134.01	66.1	132.18	131.00	-0.1	42,902	0.00%
2021/06/23	21.1	135.68	35	135.66	132.00	-13.9	42,736	-0.03%
2021/06/22	15	137.87	41	136.06	134.50	-26	42,414	-0.06%
2021/06/21	35	134.10	21	131.19	131.00	14	41,300	0.03%
2021/06/18	35	130.60	84	134.25	130.00	-49	40,949	-0.12%
2021/06/17	46	129.48	27	131.74	134.00	19	40,204	0.05%
2021/06/16	60	127.93	6.1	130.84	126.00	53.9	39,790	0.14%
2021/06/15	2.1	126.50	13	127.04	127.00	-10.9	39,540	-0.03%
2021/06/11	9	126.11	4	125.00	124.50	5	39,293	0.01%
2021/06/10	6	128.00	36	126.00	129.00	-30	38,866	-0.08%
2021/06/09	38	128.29	8	129.50	127.00	30	38,364	0.08%
2021/06/08	84	128.26	122	127.85	125.50	-38	37,625	-0.10%	大賣/
2021/06/07	86.1	121.26	41.5	124.77	127.50	44.6	35,915	0.12%
2021/06/04	5.1	117.54	0	0.00	117.50	5.1	34,528	0.01%
2021/06/03	34	116.18	49	118.11	121.50	-15	34,260	-0.04%
2021/06/02	17	112.32	19	112.32	110.50	-2	33,571	-0.01%
2021/06/01	5	113.00	5	112.80	113.00	0	33,590	0.00%
2021/05/31	5	109.30	8	108.63	112.50	-3	33,698	-0.01%
2021/05/28	8	104.94	6	105.67	104.50	2	33,554	0.01%
2021/05/27	3	100.67	3	100.83	101.00	0	33,888	0.00%
2021/05/26	4	103.88	0	0.00	103.00	4	34,331	0.01%
2021/05/25	3	107.67	10	106.50	105.50	-7	35,061	-0.02%
2021/05/24	3	100.83	15	101.03	103.50	-12	36,108	-0.03%
2021/05/21	10	100.50	8	99.01	100.50	2	37,302	0.01%
2021/05/20	15	96.84	8	98.36	94.60	7	37,401	0.02%
2021/05/19	8	97.93	23	98.50	98.10	-15	37,295	-0.04%
2021/05/18	19	99.37	4	99.33	99.70	15	37,232	0.04%
2021/05/17	12	92.68	9	92.91	93.10	3	37,215	0.01%
2021/05/14	6	96.90	8	99.15	95.00	-2	37,677	-0.01%
2021/05/13	12	94.57	10	95.42	94.60	2	38,375	0.01%
2021/05/12	6	93.13	70	92.70	91.20	-64	38,151	-0.17%
2021/05/11	102	99.29	40.1	96.99	96.40	62	37,916	0.16%	大買/
2021/05/10	12	106.38	2	104.25	101.50	10	37,896	0.03%
2021/05/07	30	105.88	98	106.97	106.50	-68	37,982	-0.18%
2021/05/06	74	104.42	14	103.11	106.50	60	37,971	0.16%
2021/05/05	36	105.81	36	101.56	99.00	0	37,700	0.00%
2021/05/04	11	101.55	19	102.62	104.50	-8	37,873	-0.02%
2021/05/03	8	116.25	8	111.81	109.50	0	37,914	0.00%
2021/04/29	27	116.65	20	116.45	115.00	7	38,351	0.02%
2021/04/28	9.5	107.45	30	110.78	112.50	-20.5	36,899	-0.06%
2021/04/27	9	102.00	19	102.53	102.50	-10	36,684	-0.03%
2021/04/26	14	97.24	26	99.09	99.80	-12	36,282	-0.03%
2021/04/23	1	91.60	20	93.19	94.20	-19	35,756	-0.05%
2021/04/22	8	93.01	9	93.80	90.80	-1	36,308	0.00%
2021/04/21	3	93.03	3	93.87	92.60	0	36,378	0.00%
2021/04/20	13	93.18	4	93.25	93.30	9	37,309	0.02%
2021/04/19	11	92.93	32	93.18	93.20	-21	38,595	-0.05%
2021/04/16	3	88.63	3	89.43	90.10	0	38,726	0.00%
2021/04/15	4	87.48	6	88.10	87.90	-2	39,070	-0.01%
2021/04/14	10	86.66	0	0.00	87.50	10	39,642	0.03%
2021/04/13	3	89.63	7	89.51	88.00	-4	41,201	-0.01%
2021/04/12	8	90.45	0	0.00	89.60	8	42,270	0.02%
2021/04/09	1	91.90	0	0.00	91.70	1	43,353	0.00%
2021/04/08	3	91.30	11	92.22	92.90	-8	43,479	-0.02%
2021/04/07	15	92.77	5	93.08	91.40	10	43,664	0.02%
2021/04/06	5	92.98	14	92.51	93.10	-9	43,839	-0.02%
2021/04/01	4	91.60	127	92.44	91.60	-123	43,770	-0.28%	大賣/鉅額交易
2021/03/31	129	91.71	6.2	91.95	91.50	122.8	43,520	0.28%	大買/鉅額交易
2021/03/30	6	92.58	27	92.45	91.20	-21	43,491	-0.05%
2021/03/29	7	90.76	63	90.91	89.80	-56	43,283	-0.13%
2021/03/26	68	89.99	13	88.79	89.90	55	43,297	0.13%
2021/03/25	18	86.96	7	87.33	85.90	11	43,389	0.03%
2021/03/24	6	88.25	7	88.11	87.90	-1	43,405	0.00%
2021/03/23	11	88.82	4	88.30	88.00	7	44,490	0.02%
2021/03/22	11	87.66	12	88.06	87.70	-1	45,900	0.00%
2021/03/19	27.2	90.16	4	89.45	89.00	23.2	46,716	0.05%
2021/03/18	20	92.91	27	92.79	92.10	-7	46,643	-0.02%
2021/03/17	3	91.17	4	91.60	90.90	-1	47,115	0.00%
2021/03/16	15	91.11	13	91.11	90.70	2	47,263	0.00%
2021/03/15	14	90.51	5	91.58	90.60	9	47,636	0.02%
2021/03/12	13	91.72	12	92.05	91.50	1	47,867	0.00%
2021/03/11	30	91.23	83	91.79	92.90	-53	47,966	-0.11%
2021/03/10	66	88.73	21	88.63	88.70	45	48,491	0.09%
2021/03/09	15	88.07	0	0.00	86.60	15	48,790	0.03%
2021/03/08	5	91.72	1	92.10	90.20	4	48,940	0.01%
2021/03/05	7	90.79	91	90.48	91.20	-84	50,104	-0.17%
2021/03/04	88	92.08	7	92.46	92.70	81	52,442	0.15%
2021/03/03	6	92.43	0	0.00	91.80	6	53,757	0.01%
2021/03/02	8	96.53	8	98.61	94.30	0	55,577	0.00%
2021/02/26	35	96.59	36	97.63	97.50	-1	56,057	0.00%
2021/02/25	12	96.87	24	98.18	95.60	-12	56,942	-0.02%
2021/02/24	32	100.33	23	100.35	97.00	9	57,015	0.02%
2021/02/23	14	98.26	127	96.89	99.60	-113	55,581	-0.20%	大賣/鉅額交易
2021/02/22	56	95.13	81	95.00	95.40	-25	54,311	-0.05%
2021/02/19	89	92.16	0	0.00	91.60	89	53,977	0.16%
2021/02/18	16	91.69	5	91.98	91.60	11	54,251	0.02%
2021/02/17	32	91.13	20	91.12	91.60	12	54,421	0.02%
2021/02/05	247	84.99	252	87.49	89.70	-5	54,179	-0.01%	大買/大賣/
2021/02/04	67	85.48	61	85.37	84.10	6	53,694	0.01%
2021/02/03	15	87.51	1	87.90	86.30	14	53,575	0.03%
2021/02/02	7	88.19	17	88.10	88.70	-10	54,535	-0.02%
2021/02/01	34	86.27	72	85.70	85.80	-38	54,538	-0.07%
2021/01/29	53	87.73	9	88.03	86.50	44	55,129	0.08%
2021/01/28	20	88.43	1	88.90	88.10	19	55,493	0.03%
2021/01/27	24.1	92.87	4	93.00	92.60	20.1	55,971	0.04%
2021/01/26	10	96.29	6	96.85	94.00	4	56,395	0.01%
2021/01/25	14	98.14	6	98.75	95.70	8	57,058	0.01%
2021/01/22	9	99.53	30	99.92	101.00	-21	57,884	-0.04%
2021/01/21	14	94.17	28	95.11	95.60	-14	59,732	-0.02%
2021/01/20	7	94.27	51	94.93	92.40	-44	61,407	-0.07%
2021/01/19	44	96.82	40	96.50	96.40	4	61,789	0.01%
2021/01/18	55	95.18	7	95.36	95.00	48	61,976	0.08%
2021/01/15	45	97.86	89	98.72	100.00	-44	61,555	-0.07%
2021/01/14	51	96.98	4	97.05	96.70	47	61,284	0.08%
2021/01/13	33	100.21	90	99.82	97.60	-57	61,781	-0.09%
2021/01/12	106	98.49	64	97.91	99.40	42	61,431	0.07%	大買/
2021/01/11	3	93.77	18	93.02	94.90	-15	60,811	-0.02%
2021/01/08	9	90.46	12	90.35	90.20	-3	61,011	0.00%
2021/01/07	8	92.30	4	92.53	92.10	4	61,312	0.01%
2021/01/06	18	94.30	23	95.80	91.10	-5	61,376	-0.01%
2021/01/05	8	91.89	16	92.53	94.30	-8	60,159	-0.01%
2021/01/04	8	91.85	23	91.22	90.50	-15	60,302	-0.02%
2020/12/31	15	87.74	14	87.35	87.40	1	60,960	0.00%
2020/12/30	59	86.96	56	87.30	86.90	3	61,035	0.00%
2020/12/29	3	85.80	4	86.25	85.70	-1	61,404	0.00%
2020/12/28	2	84.20	2	85.00	85.30	0	61,824	0.00%
2020/12/25	1	84.90	0	0.00	84.00	1	62,192	0.00%
2020/12/24	2	84.65	0	0.00	84.50	2	63,048	0.00%
2020/12/23	2	82.65	3	84.57	86.20	-1	63,601	0.00%
2020/12/22	3	83.57	2	84.45	82.10	1	63,628	0.00%
2020/12/21	7	83.79	1	82.60	84.40	6	63,914	0.01%
2020/12/18	12	86.30	3	86.37	85.60	9	63,587	0.01%
2020/12/17	22	87.72	16	88.34	86.00	6	63,837	0.01%
2020/12/16	47	88.59	103	87.98	86.70	-56	63,035	-0.09%	大賣/
2020/12/15	67	85.41	11	85.12	85.80	56	61,831	0.09%
2020/12/14	10	83.60	21	82.91	83.80	-11	61,512	-0.02%
2020/12/11	28	82.28	22	83.23	81.60	6	61,773	0.01%
2020/12/10	5	82.20	2	82.30	82.20	3	62,338	0.00%
2020/12/09	3	84.63	3	83.93	83.20	0	62,771	0.00%
2020/12/08	11	84.01	30	83.09	84.50	-19	62,827	-0.03%
2020/12/07	15	81.76	20	82.36	82.00	-5	62,863	-0.01%
2020/12/04	23	81.99	24	82.99	81.30	-1	62,840	0.00%
2020/12/03	27	85.00	25	83.72	83.70	2	62,580	0.00%
2020/12/02	21	85.94	14	85.69	85.20	7	63,063	0.01%
2020/12/01	221	85.35	231	85.01	84.70	-10	63,151	-0.02%	大買/大賣/
2020/11/30	10	90.89	7	92.33	89.90	3	62,581	0.00%
2020/11/27	19	90.66	14	91.05	90.40	5	60,742	0.01%
2020/11/26	51	87.70	76	88.14	89.60	-25	60,438	-0.04%
2020/11/25	4	84.28	25	84.44	83.10	-21	58,650	-0.04%
2020/11/24	21	82.21	12	82.95	82.00	9	58,605	0.02%
2020/11/23	8	78.74	8	78.21	78.70	0	57,910	0.00%
2020/11/20	1	75.20	1	74.80	75.70	0	57,502	0.00%
2020/11/19	24	75.50	3	75.20	74.90	21	58,172	0.04%
2020/11/18	1	74.60	11	75.05	75.50	-10	59,352	-0.02%
2020/11/17	4	75.38	17	74.83	74.60	-13	61,134	-0.02%
2020/11/16	3	74.23	2	74.90	74.60	1	62,521	0.00%
2020/11/13	6	71.70	12	73.40	74.10	-6	63,706	-0.01%
2020/11/12	20	73.79	4	73.58	72.60	16	64,521	0.02%
2020/11/11	44	73.20	34	73.64	74.30	10	65,185	0.02%
2020/11/10	18	71.93	25	71.15	71.50	-7	66,517	-0.01%
2020/11/09	21	69.53	38.1	69.60	69.50	-17.1	69,019	-0.02%
2020/11/06	6	70.15	29	70.51	68.80	-23	71,463	-0.03%
2020/11/05	12	69.22	21	68.43	68.80	-9	72,740	-0.01%
2020/11/04	23.1	67.81	63	66.65	68.80	-39.9	72,944	-0.05%
2020/11/03	325	65.93	258	66.00	66.30	67	72,802	0.09%	大買/大賣/
2020/11/02	5	66.30	68	67.03	65.20	-63	73,546	-0.09%
2020/10/30	122	69.07	63	68.38	68.20	59	74,091	0.08%	大買/
2020/10/29	54	68.26	13	68.14	67.90	41	73,573	0.06%
2020/10/28	216	78.55	204	75.99	74.90	12	71,088	0.02%	大買/大賣/
2020/10/27	9	83.01	3	81.90	81.60	6	70,088	0.01%
2020/10/26	209	84.62	226	83.60	85.40	-17	70,887	-0.02%	大買/大賣/
2020/10/23	22	85.88	45	87.00	85.10	-23	71,376	-0.03%
2020/10/22	2	86.00	40	85.18	87.30	-38	72,429	-0.05%
2020/10/21	253	87.28	223	87.12	86.40	30	72,400	0.04%	大買/大賣/
2020/10/20	88	85.62	123	85.51	88.00	-35	71,906	-0.05%	大賣/
2020/10/19	202	86.28	167	86.34	85.50	35	71,528	0.05%	大買/大賣/
2020/10/16	266	86.93	218	87.04	83.70	48	71,336	0.07%	大買/大賣/
2020/10/15	34	86.69	121	86.22	85.50	-87	71,712	-0.12%	大賣/
2020/10/14	243	85.41	215	85.92	85.60	28	71,470	0.04%	大買/大賣/
2020/10/13	46	85.12	21	83.80	85.50	25	71,194	0.04%
2020/10/12	37	86.34	6	86.43	85.20	31	70,769	0.04%
2020/10/08	27	83.36	43	83.01	84.80	-16	69,865	-0.02%
2020/10/07	1	78.40	8	78.70	79.00	-7	68,398	-0.01%
2020/10/06	10	79.14	8	78.50	77.70	2	68,258	0.00%
2020/10/05	2	76.45	11	76.82	78.20	-9	67,908	-0.01%
2020/09/30	151	73.35	221	73.46	74.40	-70	67,513	-0.10%	大買/大賣/
2020/09/29	81	74.60	45	77.09	74.10	36	67,447	0.05%
2020/09/28	43	77.38	6	77.05	77.50	37	67,495	0.05%
2020/09/25	21	74.10	20	73.00	72.50	1	68,043	0.00%
2020/09/24	7	74.30	8	75.54	73.80	-1	68,601	0.00%
2020/09/23	6	77.30	6	78.10	77.30	0	68,536	0.00%
2020/09/22	47	78.43	42	77.79	77.40	5	69,533	0.01%
2020/09/21	51	77.74	14	78.11	78.90	37	70,822	0.05%
2020/09/18	1	78.50	2	78.50	78.20	-1	70,780	0.00%
2020/09/17	6	79.05	5	78.92	80.20	1	71,756	0.00%
2020/09/16	37	78.03	6	78.03	77.90	31	71,586	0.04%
2020/09/15	9	77.51	117	75.94	76.30	-108	71,361	-0.15%	大賣/鉅額交易
2020/09/14	79	75.84	8	74.80	76.00	71	70,461	0.10%
2020/09/11	52	73.42	54	72.51	72.30	-2	70,578	0.00%
2020/09/10	6	73.23	3	73.30	72.90	3	70,539	0.00%
2020/09/09	0	0.00	5	72.48	73.90	-5	70,631	-0.01%
2020/09/08	27	74.02	4	73.55	73.20	23	70,710	0.03%
2020/09/07	5	72.10	20	74.10	72.10	-15	70,942	-0.02%
2020/09/04	22	76.04	3	75.90	75.70	19	71,624	0.03%
2020/09/03	30	78.68	3	79.13	78.60	27	72,189	0.04%
2020/09/02	81	76.52	134	77.09	76.80	-53	71,634	-0.07%	大賣/
2020/09/01	132	74.33	220	74.77	77.40	-88	71,278	-0.12%	大買/大賣/
2020/08/31	115	75.49	13	74.60	73.60	102	70,230	0.15%	大買/鉅額交易
2020/08/28	50	74.59	55	75.21	74.50	-5	70,159	-0.01%
2020/08/27	146	79.07	216	79.21	77.30	-70	69,615	-0.10%	大買/大賣/
2020/08/26	93	79.70	93	79.12	79.60	0	70,441	0.00%
2020/08/25	238	79.57	292	79.80	78.70	-54	71,019	-0.08%	大買/大賣/
2020/08/24	199	78.39	170.5	78.99	79.20	28.5	70,251	0.04%	大買/大賣/
2020/08/21	133	81.62	65	81.69	80.60	68	69,177	0.10%	大買/
2020/08/20	58	85.31	156	85.29	79.70	-98	67,258	-0.15%	大賣/
2020/08/19	134	87.82	101	87.77	88.50	33	65,728	0.05%	大買/大賣/
2020/08/18	153	84.43	134	84.80	84.10	19	64,433	0.03%	大買/大賣/
2020/08/17	151	83.17	98	83.80	83.00	53	63,683	0.08%	大買/
2020/08/14	166	82.34	164	83.08	85.00	2	62,732	0.00%	大買/大賣/
2020/08/13	83	88.48	82	87.12	80.60	1	60,857	0.00%
2020/08/12	110	86.49	209	84.85	89.00	-99	58,690	-0.17%	大買/大賣/
2020/08/11	163	79.82	143	80.74	81.60	20	56,951	0.04%	大買/大賣/
2020/08/10	134	77.26	36	77.18	76.00	98	55,194	0.18%	大買/
2020/08/07	11	75.21	24	75.57	75.50	-13	54,697	-0.02%
2020/08/06	44	75.54	12.4	75.48	76.10	31.6	54,167	0.06%
2020/08/05	16	71.46	15	72.51	73.70	1	52,876	0.00%
2020/08/04	16	66.83	31	66.63	67.00	-15	51,476	-0.03%
2020/08/03	4	63.98	0	0.00	63.40	4	51,017	0.01%
2020/07/31	25	63.52	36	64.27	64.30	-11	51,372	-0.02%
2020/07/30	9	60.89	46	60.89	62.90	-37	50,629	-0.07%
2020/07/29	10	58.23	8	58.58	59.00	2	49,351	0.00%
2020/07/28	8	58.78	6	58.27	59.40	2	48,793	0.00%
2020/07/27	28	56.75	11	56.57	56.50	17	48,176	0.04%
2020/07/24	3	54.77	3	55.00	54.70	0	49,017	0.00%
2020/07/22	16	56.86	18	56.29	56.50	-2	49,184	0.00%
2020/07/21	13	55.15	30	56.06	56.60	-17	48,638	-0.03%
2020/07/20	1	52.80	8	53.23	53.40	-7	47,666	-0.01%
2020/07/17	1	51.80	1	50.80	50.80	0	47,414	0.00%
2020/07/15	1	53.00	1	53.90	51.80	0	47,550	0.00%
2020/07/14	0	0.00	2	53.25	52.20	-2	47,732	0.00%
2020/07/13	1	55.00	5	54.32	53.90	-4	47,803	-0.01%
2020/07/10	3	56.17	4	57.00	54.40	-1	48,323	0.00%
2020/07/09	14	56.90	8	57.00	56.50	6	48,738	0.01%
2020/07/08	13	56.49	2	56.75	56.30	11	49,117	0.02%
2020/07/07	5	56.16	49	57.44	55.90	-44	48,970	-0.09%
2020/07/06	99	57.13	54	56.66	57.30	45	48,832	0.09%
2020/07/03	2	51.50	7	52.66	53.50	-5	48,232	-0.01%
2020/07/02	10	50.25	10	50.31	50.80	0	47,947	0.00%
2020/07/01	4	51.10	5	50.44	49.45	-1	47,983	0.00%
2020/06/30	8	49.03	48	48.99	50.10	-40	47,110	-0.08%
2020/06/29	26	46.70	4	46.68	46.30	22	46,253	0.05%
2020/06/24	19	47.82	16	47.38	47.00	3	46,104	0.01%
2020/06/23	11	46.35	51	46.30	46.10	-40	45,327	-0.09%
2020/06/22	1	45.90	2	45.88	45.85	-1	45,315	0.00%
2020/06/19	11	46.04	10	45.80	45.95	1	45,664	0.00%
2020/06/18	14	45.14	46	45.77	45.75	-32	45,725	-0.07%
2020/06/17	55	45.20	3	45.03	45.00	52	45,501	0.11%
2020/06/16	1	45.25	11	45.05	45.00	-10	45,354	-0.02%
2020/06/15	3	44.22	6	44.56	44.00	-3	45,893	-0.01%
2020/06/12	5	44.61	18	44.83	44.80	-13	45,967	-0.03%
2020/06/11	22	45.55	35	46.22	44.65	-13	45,829	-0.03%
2020/06/10	39	44.27	79	44.76	45.20	-40	44,609	-0.09%
2020/06/09	26	43.56	2	43.65	43.30	24	43,921	0.05%
2020/06/08	20	44.16	2	44.10	43.85	18	44,642	0.04%
2020/06/05	24	44.96	35	45.09	44.80	-11	44,671	-0.02%
2020/06/04	36	44.33	17	44.54	44.80	19	44,895	0.04%
2020/06/03	6	43.40	1	43.85	43.80	5	44,819	0.01%
2020/06/02	31	43.91	25	45.28	43.40	6	44,441	0.01%
2020/06/01	6	43.07	44	42.42	44.10	-38	43,713	-0.09%
2020/05/29	0	0.00	1	40.30	40.10	-1	42,868	0.00%
2020/05/28	12	40.73	7	40.57	40.40	5	43,321	0.01%
2020/05/26	5	40.33	7	40.18	40.00	-2	43,422	0.00%
2020/05/25	6	38.81	6	38.97	39.40	0	43,314	0.00%
2020/05/22	17	39.65	7	39.19	39.15	10	43,210	0.02%
2020/05/21	7	40.48	4	40.74	40.75	3	42,963	0.01%
2020/05/20	2	39.50	30	40.04	39.60	-28	42,730	-0.07%
2020/05/19	39	38.72	15	38.95	39.10	24	42,249	0.06%
2020/05/18	23	40.13	0	0.00	39.55	23	40,794	0.06%
2020/05/15	4	43.13	5	43.82	43.90	-1	39,772	0.00%
2020/05/14	9	43.79	1	44.10	42.80	8	39,458	0.02%
2020/05/12	2	44.90	1	44.55	45.00	1	39,518	0.00%
2020/05/11	0	0.00	1	45.90	44.95	-1	40,066	0.00%
2020/05/08	2	45.10	4	44.91	44.70	-2	39,944	-0.01%
2020/05/07	80	44.04	83	44.37	44.30	-3	39,895	-0.01%
2020/05/06	3	42.90	2	42.90	43.05	1	39,295	0.00%
2020/05/05	3	43.40	2	42.83	42.50	1	39,282	0.00%
2020/04/30	15	43.13	19	42.86	42.85	-4	39,758	-0.01%
2020/04/29	18	41.02	14	41.86	42.00	4	39,510	0.01%
2020/04/28	10	39.10	10	39.24	39.45	0	38,831	0.00%
2020/04/27	3	37.97	17	38.37	38.30	-14	38,629	-0.04%
2020/04/24	16	37.71	6	37.68	37.45	10	38,706	0.03%
2020/04/23	9	37.92	5	37.78	37.60	4	38,911	0.01%
2020/04/22	4	36.69	18	36.34	37.45	-14	39,313	-0.04%
2020/04/21	10	37.75	64	37.34	36.65	-54	39,455	-0.14%
2020/04/20	7	37.90	5	38.20	38.10	2	40,149	0.00%
2020/04/17	62	38.36	66	39.05	38.10	-4	40,384	-0.01%
2020/04/16	67	38.14	19	38.27	38.10	48	40,082	0.12%
2020/04/15	19	38.80	3	39.78	37.40	16	39,668	0.04%
2020/04/14	13	38.05	19	38.03	38.15	-6	38,970	-0.02%
2020/04/13	23	35.87	26	36.03	35.55	-3	38,277	-0.01%
2020/04/10	12	34.70	11	34.75	35.00	1	37,686	0.00%
2020/04/09	59	34.69	158	35.17	34.70	-99	37,724	-0.26%	大賣/
2020/04/08	127	33.92	4	33.78	34.00	123	37,357	0.33%	大買/鉅額交易
2020/04/07	8	33.36	7	33.14	33.15	1	36,620	0.00%
2020/04/06	8	31.61	6	31.69	31.35	2	35,705	0.01%
2020/04/01	3	31.90	7	31.59	31.70	-4	35,234	-0.01%
2020/03/31	22	32.15	19	32.27	32.00	3	35,038	0.01%
2020/03/30	5	30.53	3	30.55	30.90	2	34,207	0.01%
2020/03/27	19	31.58	16	31.47	30.25	3	34,448	0.01%
2020/03/26	10	31.03	8	31.21	31.00	2	34,488	0.01%
2020/03/25	1	30.80	17	31.24	31.10	-16	34,099	-0.05%
2020/03/24	0	0.00	2	28.48	28.60	-2	33,725	-0.01%
2020/03/23	18	27.27	4	27.35	27.05	14	33,364	0.04%
2020/03/20	10	27.05	1	27.05	27.05	9	33,143	0.03%
2020/03/19	1	23.80	1	26.10	24.60	0	33,038	0.00%
2020/03/18	6	26.20	2	27.50	26.20	4	32,226	0.01%
2020/03/17	4	26.65	0	0.00	26.50	4	31,953	0.01%
2020/03/16	2	30.63	9	29.05	28.40	-7	31,401	-0.02%
2020/03/13	3	30.35	7	30.35	31.45	-4	31,149	-0.01%
2020/03/12	6	34.75	4	34.98	33.70	2	30,591	0.01%
2020/03/11	11	38.73	5	39.54	37.40	6	29,728	0.02%
2020/03/10	5	38.47	6	39.17	38.95	-1	29,350	0.00%
2020/03/09	4	39.91	0	0.00	39.50	4	28,782	0.01%
2020/03/06	1	42.10	12	41.58	41.60	-11	28,629	-0.04%
2020/03/05	77	42.88	64.3	42.11	41.90	12.7	29,206	0.04%
2020/03/04	2	41.40	2	41.63	41.40	0	28,573	0.00%
2020/03/03	4	41.66	5	41.84	41.45	-1	28,765	0.00%
2020/03/02	2	38.95	1	39.50	39.25	1	28,375	0.00%
2020/02/27	6	40.69	5	40.09	40.00	1	28,339	0.00%
2020/02/26	3	41.63	2	41.33	41.25	1	28,229	0.00%
2020/02/25	2	42.15	9	41.80	41.75	-7	28,242	-0.02%
2020/02/24	3	41.73	0	0.00	42.45	3	28,228	0.01%
2020/02/21	8	41.98	1	41.70	41.70	7	28,350	0.02%
2020/02/20	8	42.63	3	42.28	42.00	5	28,511	0.02%
2020/02/17	2	41.40	2	41.38	41.35	0	29,396	0.00%
2020/02/14	5	42.08	14	41.61	41.50	-9	29,899	-0.03%
2020/02/13	1	42.30	5	42.67	42.05	-4	30,681	-0.01%
2020/02/12	4	41.35	6	41.67	42.85	-2	31,059	-0.01%
2020/02/11	2	40.40	1	40.15	40.30	1	30,346	0.00%
2020/02/10	4	37.33	2	38.88	39.85	2	30,380	0.01%
2020/02/07	2	39.38	1	38.90	38.90	1	30,561	0.00%
2020/02/06	12	39.98	5	40.30	40.20	7	30,529	0.02%
2020/02/05	12	40.04	11	39.73	39.15	1	30,330	0.00%
2020/02/04	2	38.65	3	39.53	40.25	-1	29,924	0.00%
2020/02/03	5	35.77	0	0.00	36.75	5	29,326	0.02%
2020/01/31	4	39.48	11	38.52	38.65	-7	29,221	-0.02%
2020/01/30	3	40.62	8	40.39	40.35	-5	28,739	-0.02%
2020/01/20	1	44.05	11	44.37	44.80	-10	28,516	-0.04%
2020/01/17	17	43.59	12	43.85	43.25	5	28,408	0.02%
2020/01/16	22	43.93	2	43.95	43.60	20	28,750	0.07%
2020/01/15	7	45.01	4	45.06	44.75	3	28,458	0.01%
2020/01/14	10	45.35	17	45.45	45.40	-7	29,106	-0.02%
2020/01/13	1	43.10	2	43.73	43.90	-1	28,019	0.00%
2020/01/10	2	42.25	7	42.31	42.40	-5	27,883	-0.02%
2020/01/08	3	40.50	0	0.00	40.45	3	28,732	0.01%
2020/01/07	2	41.40	4	41.44	41.30	-2	29,020	-0.01%
2020/01/06	2	41.55	2	41.33	41.35	0	29,488	0.00%
2020/01/03	3	43.97	4	42.88	42.50	-1	29,657	0.00%
2020/01/02	3	42.82	2	43.23	43.60	1	29,556	0.00%
2019/12/31	1	42.10	1	41.85	42.00	0	29,407	0.00%
2019/12/27	2	41.50	1	41.55	41.65	1	29,875	0.00%
2019/12/26	3	41.10	2	41.30	41.10	1	30,009	0.00%
2019/12/25	55	41.54	56	41.51	41.50	-1	30,110	0.00%
2019/12/24	7	41.46	5	41.75	42.25	2	30,221	0.01%
2019/12/23	9	42.19	6	42.77	41.50	3	29,838	0.01%
2019/12/20	2	43.55	2	43.40	44.10	0	29,535	0.00%
2019/12/19	8	44.16	4	44.26	43.90	4	29,698	0.01%
2019/12/18	0	0.00	60	45.23	44.80	-60	29,918	-0.20%
2019/12/17	64	46.01	3	45.77	45.75	61	30,235	0.20%
2019/12/16	16	45.26	18	44.69	45.40	-2	30,282	-0.01%
2019/12/13	11	44.30	14	44.58	44.30	-3	30,577	-0.01%
2019/12/12	15	44.92	12	44.87	44.75	3	30,970	0.01%
2019/12/11	11	43.90	12	44.10	43.90	-1	31,881	0.00%
2019/12/10	20	43.65	3	43.50	44.00	17	32,413	0.05%
2019/12/05	5	44.85	0	0.00	44.60	5	33,533	0.01%
2019/12/04	4	44.35	0	0.00	44.20	4	34,215	0.01%
2019/12/03	2	44.15	4	43.83	44.80	-2	36,255	-0.01%
2019/12/02	24	44.45	0	0.00	44.15	24	36,548	0.07%
2019/11/29	30	47.20	31	46.64	46.15	-1	37,032	0.00%
2019/11/28	6	48.08	0	0.00	47.00	6	36,977	0.02%
2019/11/27	60	46.83	60	47.08	47.00	0	36,689	0.00%
2019/11/26	1	46.70	0	0.00	46.35	1	36,692	0.00%
2019/11/25	3	46.75	1	46.70	46.35	2	36,504	0.01%
2019/11/22	21	47.43	2	47.95	47.00	19	36,500	0.05%
2019/11/21	23	48.09	1	48.05	48.00	22	36,640	0.06%
2019/11/20	4	48.13	0	0.00	48.80	4	37,003	0.01%
2019/11/19	0	0.00	1	48.60	48.55	-1	37,762	0.00%
2019/11/18	5	49.26	2	49.30	49.65	3	37,745	0.01%
2019/11/15	13	49.59	14	49.83	48.50	-1	37,910	0.00%
2019/11/13	34	48.37	5	48.46	48.30	29	37,744	0.08%
2019/11/12	30	48.99	33	49.12	50.00	-3	38,117	-0.01%
2019/11/11	22	47.34	29	47.79	47.10	-7	38,339	-0.02%
2019/11/08	10	46.00	1	46.00	46.00	9	37,832	0.02%
2019/11/06	5	45.24	5	46.26	45.20	0	38,583	0.00%
2019/11/05	0	0.00	1	48.15	47.50	-1	38,615	0.00%
2019/11/04	0	0.00	6	47.93	47.40	-6	39,116	-0.02%
2019/11/01	9	47.14	1	46.95	47.20	8	39,316	0.02%
2019/10/31	5	48.05	6	47.51	47.15	-1	40,213	0.00%
2019/10/30	0	0.00	11	47.83	48.25	-11	40,268	-0.03%
2019/10/29	5	47.39	0	0.00	46.90	5	40,202	0.01%
2019/10/28	1	48.50	1	47.65	47.50	0	40,359	0.00%
2019/10/25	51	48.18	51	47.63	48.20	0	40,460	0.00%
2019/10/24	5	49.10	5	49.23	48.15	0	40,493	0.00%
2019/10/23	3	48.45	5	48.10	48.25	-2	40,302	0.00%
2019/10/22	115	47.24	116	48.04	48.25	-1	40,503	0.00%	大買/大賣/
2019/10/21	2	46.23	2	46.05	45.85	0	40,114	0.00%
2019/10/18	1	47.15	1	46.40	46.20	0	40,718	0.00%
2019/10/17	4	47.88	2	47.45	47.00	2	42,029	0.00%
2019/10/16	0	0.00	5	47.85	47.80	-5	43,605	-0.01%
2019/10/15	2	46.38	2	46.55	46.55	0	43,671	0.00%
2019/10/14	1.1	46.00	0	0.00	46.35	1.1	43,508	0.00%
2019/10/09	5	43.72	4	44.10	43.10	1	43,186	0.00%
2019/10/08	5	46.00	0	0.00	45.60	5	43,288	0.01%
2019/10/07	17	46.20	16	46.51	46.40	1	43,819	0.00%
2019/10/04	4	46.09	4	45.74	45.30	0	44,048	0.00%
2019/10/03	12	43.90	0	0.00	45.15	12	44,257	0.03%
2019/10/02	1	43.75	1	44.75	44.80	0	44,342	0.00%
2019/09/27	0	0.00	3	44.00	43.65	-3	44,569	-0.01%
2019/09/25	1	45.20	0	0.00	45.50	1	45,212	0.00%
2019/09/23	1	47.65	20	47.05	47.65	-19	46,264	-0.04%
2019/09/20	0	0.00	1	46.40	46.50	-1	46,602	0.00%
2019/09/18	1	46.55	1	46.60	46.30	0	46,481	0.00%
2019/09/17	2	46.33	0	0.00	46.10	2	46,224	0.00%
2019/09/16	33	45.92	20	45.82	46.80	13	46,336	0.03%
2019/09/12	1	44.45	3	44.55	44.95	-2	46,632	0.00%
2019/09/11	0	0.00	1	43.30	43.25	-1	47,238	0.00%
2019/09/10	2	43.55	1	43.55	43.05	1	47,453	0.00%
2019/09/06	6	45.12	1	44.50	43.85	5	47,198	0.01%
2019/09/05	25	43.90	39	44.19	44.65	-14	46,991	-0.03%
2019/09/03	0	0.00	4	41.25	39.80	-4	46,523	-0.01%
2019/09/02	2	39.30	0	0.00	40.00	2	46,195	0.00%
2019/08/30	111	39.81	110	39.22	39.05	1	46,240	0.00%	大買/大賣/
2019/08/29	2	39.05	7	39.30	39.05	-5	46,775	-0.01%
2019/08/28	0	0.00	1	39.00	38.85	-1	46,957	0.00%
2019/08/27	10	38.55	0	0.00	38.55	10	47,307	0.02%
2019/08/26	0	0.00	1	39.00	38.80	-1	47,564	0.00%
2019/08/23	1	40.65	0	0.00	40.65	1	47,781	0.00%
2019/08/22	0	0.00	21	40.71	41.10	-21	47,682	-0.04%
2019/08/20	2	40.15	2	39.75	39.90	0	47,010	0.00%
2019/08/14	0	0.00	1	39.40	39.00	-1	47,799	0.00%
2019/08/12	1	38.00	0	0.00	38.05	1	48,458	0.00%
2019/08/06	1	35.70	0	0.00	35.75	1	49,334	0.00%
2019/08/05	0	0.00	30	36.95	35.90	-30	49,294	-0.06%
2019/08/02	35	36.59	2	35.90	36.65	33	49,868	0.07%
2019/07/31	1	38.00	0	0.00	38.00	1	49,781	0.00%
2019/07/30	1	38.75	0	0.00	38.70	1	49,785	0.00%
2019/07/29	0	0.00	1	41.00	40.20	-1	50,021	0.00%
2019/07/26	0	0.00	42	41.20	41.15	-42	50,057	-0.08%
2019/07/25	0	0.00	31	40.65	40.60	-31	50,000	-0.06%
2019/07/24	73	40.37	40	39.50	39.50	33	50,101	0.07%
2019/07/23	41	40.55	1	41.05	40.20	40	50,660	0.08%
2019/07/22	20	40.95	51	40.88	41.75	-31	50,543	-0.06%
2019/07/19	42	40.93	142	41.38	40.60	-100	50,467	-0.20%	大賣/
2019/07/18	162	39.40	20	39.64	39.50	142	49,616	0.29%	大買/鉅額交易
2019/07/17	1	37.75	5	37.89	37.15	-4	48,002	-0.01%
2019/07/16	0	0.00	112	36.93	36.85	-112	47,536	-0.24%	大賣/鉅額交易
2019/07/15	113	37.12	1	37.20	37.20	112	48,060	0.23%	大買/鉅額交易
2019/07/12	3	37.03	230	37.64	36.70	-227	48,068	-0.47%	大賣/鉅額交易
2019/07/11	82	37.38	43	36.66	37.50	39	47,836	0.08%
2019/07/10	190	36.12	0	0.00	35.80	190	47,672	0.40%	大買/鉅額交易
2019/07/09	3	36.37	80	36.95	35.30	-77	47,496	-0.16%
2019/07/08	0	0.00	40	37.00	37.15	-40	47,678	-0.08%
2019/07/05	143	37.53	20	37.45	37.45	123	48,388	0.25%	大買/鉅額交易
2019/07/04	8	37.42	6	37.54	37.30	2	49,413	0.00%
2019/07/03	6	37.55	6	37.78	37.20	0	50,337	0.00%
2019/07/02	1	38.10	0	0.00	38.50	1	51,725	0.00%
2019/07/01	0	0.00	31	38.48	38.75	-31	52,740	-0.06%
2019/06/28	1	36.30	1	35.50	35.25	0	52,305	0.00%
2019/06/27	1	35.50	111	34.98	35.50	-110	53,133	-0.21%	大賣/鉅額交易
2019/06/26	130	34.25	20	34.45	34.50	110	53,161	0.21%	大買/鉅額交易
2019/06/25	0	0.00	2	34.15	34.00	-2	53,193	0.00%
2019/06/21	4	35.23	84	35.74	34.55	-80	54,627	-0.15%
2019/06/20	86	35.06	151	35.35	35.40	-65	54,301	-0.12%	大賣/
2019/06/19	92	33.82	37	34.02	34.75	55	53,334	0.10%
2019/06/18	87	31.47	186	31.42	31.60	-99	52,857	-0.19%	大賣/
2019/06/17	224	32.43	84	32.29	32.00	140	53,956	0.26%	大買/鉅額交易
2019/06/14	6	32.45	6	32.43	31.80	0	54,160	0.00%
2019/06/13	50	32.84	8	32.74	32.60	42	54,797	0.08%
2019/06/12	24	33.13	16	33.04	32.95	8	54,846	0.01%
2019/06/11	12	32.97	4	32.81	33.50	8	54,597	0.01%
2019/06/10	124	29.40	129	30.29	31.00	-5	53,189	-0.01%	大買/大賣/
2019/06/06	8	28.64	10	28.72	28.65	-2	52,550	0.00%
2019/06/05	25	29.75	22	29.43	28.70	3	52,461	0.01%
2019/06/04	7	29.26	7	29.31	29.45	0	52,060	0.00%
2019/06/03	11	29.07	12	28.81	28.70	-1	52,433	0.00%
2019/05/31	1	29.60	5	28.99	29.95	-4	52,430	-0.01%
2019/05/30	9	28.78	7	28.79	28.60	2	52,743	0.00%
2019/05/29	3	27.25	20	27.66	28.65	-17	52,975	-0.03%
2019/05/28	17	28.19	9	28.41	28.00	8	52,718	0.02%
2019/05/27	16	28.19	17	28.36	28.15	-1	52,957	0.00%
2019/05/24	22	28.39	12	28.55	28.00	10	52,971	0.02%
2019/05/23	28	28.45	35	28.44	28.30	-7	52,209	-0.01%
2019/05/22	42	31.28	38	30.96	30.45	4	51,339	0.01%
2019/05/21	178	30.63	182	30.98	31.15	-4	50,851	-0.01%	大買/大賣/
2019/05/20	35	31.09	48	30.86	30.45	-13	50,485	-0.03%
2019/05/17	70	32.98	65	34.08	31.60	5	49,911	0.01%
2019/05/16	51	36.12	24	35.86	34.70	27	48,884	0.06%
2019/05/15	39	36.68	55	36.56	37.50	-16	48,004	-0.03%
2019/05/14	37	35.54	18	35.19	35.00	19	47,407	0.04%
2019/05/13	5	35.07	14	35.35	35.80	-9	47,291	-0.02%
2019/05/10	32	34.61	29	34.85	34.40	3	47,036	0.01%
2019/05/09	16	34.43	8	34.46	33.80	8	46,479	0.02%
2019/05/08	2	35.43	12.2	34.55	35.60	-10.2	46,563	-0.02%
2019/05/07	4	34.36	8	34.42	34.55	-4	46,466	-0.01%
2019/05/06	10	32.65	6	32.83	33.05	4	46,278	0.01%
2019/05/03	2	34.75	3	34.92	34.80	-1	46,117	0.00%
2019/05/02	1	34.40	2	34.15	34.40	-1	46,079	0.00%
2019/04/30	1	33.60	2	34.00	34.45	-1	46,322	0.00%
2019/04/29	3	33.17	5	33.15	32.50	-2	45,976	0.00%
2019/04/26	18	36.51	0	0.00	36.05	18	45,347	0.04%
2019/04/25	2	37.00	1	38.00	37.95	1	44,961	0.00%
2019/04/24	0	0.00	21	37.33	37.95	-21	44,559	-0.05%
2019/04/23	6	36.51	7	36.35	36.25	-1	44,060	0.00%
2019/04/22	4	37.63	0	0.00	37.60	4	44,178	0.01%
2019/04/19	197	38.41	197	37.50	37.60	0	44,972	0.00%	大買/大賣/
2019/04/17	0	0.00	1	37.80	37.55	-1	46,337	0.00%
2019/04/16	6	37.46	5	38.14	37.25	1	46,299	0.00%
2019/04/15	2.2	36.98	5	37.21	37.10	-2.8	46,543	-0.01%
2019/04/12	2	36.60	10	37.44	36.70	-8	47,031	-0.02%
2019/04/11	16	36.53	4	36.78	36.25	12	47,585	0.03%
2019/04/10	4	37.01	5	37.00	36.00	-1	47,233	0.00%
2019/04/09	19	37.39	15	37.44	36.35	4	46,493	0.01%
2019/04/08	9	37.77	14	39.09	39.25	-5	46,201	-0.01%
2019/04/03	7	35.14	23	34.18	36.05	-16	44,730	-0.04%
2019/04/02	6	32.31	121	32.57	32.95	-115	43,720	-0.26%	大賣/鉅額交易
2019/04/01	131	31.61	9	32.27	32.30	122	43,301	0.28%	大買/鉅額交易
2019/03/29	8	29.71	2.1	29.69	29.60	5.9	41,989	0.01%
2019/03/28	12	29.80	14	29.91	29.90	-2	41,685	0.00%
2019/03/27	0	0.00	4	29.48	29.65	-4	42,032	-0.01%
2019/03/26	11	29.86	5	30.84	28.80	6	42,145	0.01%
2019/03/25	1	29.25	1	29.95	30.30	0	41,759	0.00%
2019/03/22	1	29.60	12	30.33	29.85	-11	42,580	-0.03%
2019/03/21	5	29.87	7	29.98	30.15	-2	43,142	0.00%
2019/03/20	1	29.65	58	29.70	29.20	-57	43,479	-0.13%
2019/03/19	19	28.39	2	28.40	27.80	17	43,091	0.04%
2019/03/18	10	28.20	12	28.45	28.45	-2	43,621	0.00%
2019/03/15	15	26.05	24	26.34	25.90	-9	44,889	-0.02%
2019/03/14	0	0.00	9	25.38	25.45	-9	45,411	-0.02%
2019/03/13	3	24.90	0	0.00	24.90	3	45,916	0.01%
2019/03/12	6	24.78	1	25.05	24.80	5	46,127	0.01%
2019/03/11	7	24.66	4	24.78	24.40	3	46,637	0.01%
2019/03/08	12	24.79	0	0.00	24.90	12	47,477	0.03%
2019/03/07	7	25.43	4	25.53	25.25	3	48,383	0.01%
2019/03/05	17	24.74	28	25.12	24.60	-11	48,447	-0.02%
2019/03/04	0	0.00	8	25.05	26.25	-8	48,144	-0.02%
2019/02/27	7	24.24	2	24.30	24.10	5	47,438	0.01%
2019/02/26	15	24.72	4	25.00	24.25	11	47,534	0.02%
2019/02/25	3	24.35	9	24.15	24.55	-6	47,565	-0.01%
2019/02/22	5	23.37	0	0.00	23.15	5	47,565	0.01%
2019/02/20	2	23.95	0	0.00	23.45	2	48,306	0.00%
2019/02/19	2	23.90	4	23.94	23.90	-2	49,978	0.00%
2019/02/18	2	24.28	2	24.30	23.70	0	51,142	0.00%
2019/02/15	0	0.00	1	24.10	24.20	-1	51,091	0.00%
2019/02/14	0	0.00	2	24.30	24.20	-2	51,262	0.00%
2019/02/13	2	23.90	11	24.06	24.10	-9	51,254	-0.02%
2019/02/12	1	23.70	7	23.94	23.50	-6	50,880	-0.01%
2019/02/11	8	23.03	6	22.98	23.25	2	50,453	0.00%
2019/01/30	3	23.03	3	22.73	22.50	0	50,157	0.00%
2019/01/29	22	22.51	26	22.76	22.85	-4	49,844	-0.01%
2019/01/28	8	22.24	17	22.52	22.35	-9	49,256	-0.02%
2019/01/24	0	0.00	4	21.40	21.60	-4	48,687	-0.01%
2019/01/23	9	21.07	0	0.00	21.15	9	48,309	0.02%
2019/01/22	3	21.30	3	21.80	21.35	0	48,270	0.00%
2019/01/21	6	22.36	80	22.20	22.10	-74	48,107	-0.15%
2019/01/18	80	22.15	0	0.00	22.15	80	47,932	0.17%
2019/01/16	0	0.00	4	21.45	21.55	-4	47,486	-0.01%
2019/01/15	101	21.30	102	21.23	21.10	-1	47,224	0.00%	大買/大賣/
2019/01/14	0	0.00	1	20.85	21.05	-1	47,003	0.00%
2019/01/11	13	21.12	10	21.20	21.20	3	46,587	0.01%
2019/01/10	1	22.10	0	0.00	22.10	1	45,563	0.00%
2019/01/09	21	22.65	3	22.67	22.05	18	45,111	0.04%
2019/01/08	2	24.45	2	24.40	24.45	0	43,553	0.00%
2019/01/07	89	24.78	85	24.69	24.10	4	43,384	0.01%
2019/01/04	133	23.96	133	23.89	23.90	0	42,886	0.00%	大買/大賣/
2019/01/03	5	23.95	2	24.08	24.20	3	42,612	0.01%
2019/01/02	120	22.82	126	23.10	23.10	-6	42,096	-0.01%	大買/大賣/
2018/12/28	2	22.50	0	0.00	22.30	2	41,712	0.00%
2018/12/27	193	22.27	184	22.89	23.20	9	41,775	0.02%	大買/大賣/
2018/12/26	49	21.28	40	22.10	21.20	9	40,818	0.02%
2018/12/25	1	22.45	440	22.44	22.05	-439	40,503	-1.08%	大賣/鉅額交易
2018/12/24	180	23.16	1	23.10	23.45	179	40,305	0.44%	大買/鉅額交易
2018/12/22	2	22.90	42	22.55	22.60	-40	40,166	-0.10%
2018/12/21	7	22.99	52	22.88	22.90	-45	40,995	-0.11%
2018/12/20	161	22.41	173	22.66	22.95	-12	40,686	-0.03%	大買/大賣/
2018/12/19	40	22.60	200	23.36	22.25	-160	40,167	-0.40%	大賣/鉅額交易
2018/12/18	380	22.81	3	22.93	23.10	377	40,020	0.94%	大買/鉅額交易
2018/12/17	265	23.06	145	22.44	22.45	120	39,933	0.30%	大買/大賣/鉅額交易
2018/12/14	382	23.27	381	22.64	22.60	1	39,015	0.00%	大買/大賣/
2018/12/13	10	23.16	8	23.24	22.95	2	38,567	0.01%
2018/12/12	17	24.74	2	24.70	24.20	15	38,480	0.04%
2018/12/11	14	24.68	11	24.84	24.65	3	39,611	0.01%
2018/12/10	4	23.84	1	24.35	24.45	3	39,067	0.01%
2018/12/07	6	22.70	12	23.09	23.35	-6	37,090	-0.02%
2018/12/06	1	21.00	5	21.50	21.25	-4	36,201	-0.01%
2018/12/05	0	0.00	9.9	22.72	22.90	-9.9	35,368	-0.03%
2018/12/03	15	22.62	96	22.41	22.75	-81	34,558	-0.23%
2018/11/30	81	21.70	10	21.07	21.15	71	33,688	0.21%
2018/11/29	1	20.00	17	20.41	20.00	-16	32,619	-0.05%
2018/11/28	9	19.92	8	20.04	19.95	1	32,253	0.00%
2018/11/27	2	19.68	19	19.40	20.00	-17	32,012	-0.05%
2018/11/26	1	18.75	5	19.00	18.75	-4	31,484	-0.01%
2018/11/23	10	18.70	5	18.85	18.70	5	31,339	0.02%
2018/11/22	5	18.70	245	19.34	18.65	-240	31,097	-0.77%	大賣/鉅額交易
2018/11/21	0	0.00	15	19.75	20.05	-15	30,694	-0.05%
2018/11/20	145	19.85	80	19.70	19.95	65	30,241	0.21%	大買/
2018/11/19	80	19.70	81	19.90	19.80	-1	30,093	0.00%
2018/11/16	201	19.86	3	19.90	19.65	198	30,298	0.65%	大買/鉅額交易
2018/11/15	0	0.00	23	18.03	18.70	-23	28,350	-0.08%
2018/11/12	10	16.85	13	16.68	16.70	-3	26,521	-0.01%
2018/11/08	1	16.20	0	0.00	15.80	1	26,801	0.00%
2018/11/06	1	15.75	0	0.00	15.45	1	27,593	0.00%
2018/11/02	0	0.00	9	16.00	15.60	-9	28,102	-0.03%
2018/10/23	0	0.00	4	16.15	16.00	-4	26,467	-0.02%
2018/10/12	0	0.00	1	16.30	16.45	-1	25,490	0.00%
2018/10/11	9	15.90	11	15.85	15.80	-2	25,153	-0.01%
2018/10/09	5	17.82	1	17.55	17.55	4	24,461	0.02%
2018/10/08	1	18.60	0	0.00	19.20	1	23,636	0.00%
2018/10/05	11	18.87	0	0.00	18.65	11	23,400	0.05%
2018/10/01	0	0.00	1	20.05	20.15	-1	21,979	0.00%
2018/09/28	6	20.18	23	20.33	20.05	-17	21,947	-0.08%
2018/09/27	37	19.55	47	20.03	19.55	-10	21,033	-0.05%
2018/09/26	1	19.85	6	20.10	20.00	-5	20,762	-0.02%
2018/09/25	12	19.69	19	19.94	20.30	-7	20,528	-0.03%
2018/09/21	0	0.00	41	19.38	19.10	-41	19,851	-0.21%
2018/09/20	0	0.00	30	19.82	19.75	-30	18,981	-0.16%
2018/09/19	44	20.33	1	20.40	19.70	43	18,655	0.23%
2018/09/18	28	19.86	37	19.90	19.85	-9	18,040	-0.05%
2018/09/17	91	19.99	9	20.16	20.05	82	17,160	0.48%
2018/09/14	21	18.55	30	18.64	19.00	-9	14,851	-0.06%
2018/09/13	17	18.43	7	18.55	18.15	10	14,092	0.07%
2018/09/07	0	0.00	40	17.90	17.60	-40	15,843	-0.25%
2018/09/06	40	18.21	25	18.40	18.00	15	16,187	0.09%
2018/09/05	19	18.31	25	18.26	18.20	-6	16,433	-0.04%
2018/09/04	62	18.22	25	18.35	18.10	37	16,252	0.23%
2018/09/03	9	18.05	10	17.74	17.75	-1	15,655	-0.01%
2018/08/31	2	17.60	1	17.65	17.60	1	15,537	0.01%
2018/08/30	6	17.90	0	0.00	17.80	6	15,546	0.04%
2018/08/29	0	0.00	1	17.90	17.85	-1	15,551	-0.01%
2018/08/28	0	0.00	110	18.15	18.00	-110	15,641	-0.70%	大賣/鉅額交易
2018/08/27	2	17.95	12	17.90	17.95	-10	15,741	-0.06%
2018/08/24	26	17.67	2	17.60	18.00	24	15,638	0.15%
2018/08/23	40	17.96	1	17.80	18.20	39	15,332	0.25%
2018/08/22	60	17.13	0	0.00	17.20	60	14,617	0.41%
2018/08/20	18	17.35	10	17.10	17.00	8	14,688	0.05%
2018/08/17	14	17.74	2	17.60	17.60	12	14,521	0.08%
2018/08/15	0	0.00	10	17.46	17.25	-10	13,676	-0.07%
2018/08/14	5	17.40	5	17.30	17.40	0	13,305	0.00%
2018/08/13	0	0.00	45	17.02	17.10	-45	13,070	-0.34%
2018/08/10	1	16.80	1	16.70	16.65	0	12,408	0.00%
2018/08/09	4	16.96	1	16.70	17.00	3	12,170	0.02%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/24	0	0.00	10	16.45	16.50	-10	12,665	-0.08%
2018/07/20	0	0.00	2	16.40	16.40	-2	12,842	-0.02%
2018/07/17	0	0.00	3	16.15	16.10	-3	13,385	-0.02%
2018/07/16	1	16.30	0	0.00	16.20	1	13,548	0.01%
2018/07/11	0	0.00	10	15.88	15.90	-10	13,831	-0.07%
2018/07/10	0	0.00	2	16.00	15.95	-2	13,873	-0.01%
2018/07/09	5	15.55	0	0.00	15.50	5	13,935	0.04%
2018/07/06	39	15.40	46	15.83	15.40	-7	14,054	-0.05%
2018/07/05	53	16.14	52	16.00	16.15	1	13,880	0.01%
2018/06/29	10	16.35	0	0.00	16.30	10	13,797	0.07%
2018/06/28	1	16.35	10	16.35	16.10	-9	13,784	-0.07%
2018/06/27	0	0.00	8	16.28	16.20	-8	13,772	-0.06%
2018/06/26	0	0.00	3	16.40	16.40	-3	13,846	-0.02%
2018/06/25	0	0.00	5	16.96	16.90	-5	13,926	-0.04%
2018/06/22	2	17.05	0	0.00	16.90	2	14,169	0.01%
2018/06/21	5	17.27	13	17.17	17.10	-8	14,225	-0.06%
2018/06/20	5	17.20	7	17.28	17.20	-2	14,345	-0.01%
2018/06/19	2	17.40	0	0.00	17.40	2	14,405	0.01%
2018/06/15	38	18.50	26	18.78	17.70	12	14,212	0.08%
2018/06/14	2	17.30	10	17.35	17.70	-8	12,301	-0.07%
2018/06/13	17	17.34	2	17.35	17.15	15	12,135	0.12%
2018/06/07	6	17.20	0	0.00	17.10	6	12,593	0.05%
2018/06/06	10	17.25	0	0.00	17.25	10	12,775	0.08%
2018/06/01	20	16.80	0	0.00	16.80	20	13,253	0.15%
2018/05/30	24	16.89	0	0.00	16.80	24	13,572	0.18%
2018/05/29	4	17.15	0	0.00	17.05	4	13,743	0.03%
2018/05/21	0	0.00	1	17.25	17.65	-1	16,406	-0.01%
2018/05/17	1	17.65	0	0.00	17.50	1	17,382	0.01%
2018/05/04	1	16.90	0	0.00	16.75	1	27,077	0.00%
2018/05/03	5	17.26	0	0.00	17.25	5	28,152	0.02%
2018/05/02	5	17.17	0	0.00	17.05	5	29,687	0.02%
2018/04/30	0	0.00	1	17.15	16.80	-1	29,843	0.00%
2018/04/27	2	16.70	0	0.00	16.50	2	30,038	0.01%
2018/04/26	0	0.00	2	16.95	16.60	-2	30,253	-0.01%
2018/04/25	5	16.53	0	0.00	16.80	5	30,650	0.02%
2018/04/24	0	0.00	1	17.20	16.90	-1	30,719	0.00%
2018/04/09	0	0.00	14	18.44	18.15	-14	32,971	-0.04%
2018/04/03	0	0.00	3	18.60	18.55	-3	33,070	-0.01%
2018/03/30	3	18.85	2	18.90	18.85	1	33,583	0.00%
2018/03/29	1	18.95	60	19.20	18.85	-59	33,733	-0.17%
2018/03/28	3	19.42	65	19.30	19.20	-62	33,833	-0.18%
2018/03/23	51	18.70	50	18.55	18.70	1	33,972	0.00%
2018/03/22	1	20.00	0	0.00	19.20	1	34,072	0.00%
2018/03/16	2	20.15	1	20.10	19.75	1	35,823	0.00%
2018/03/15	0	0.00	1	19.80	20.05	-1	36,500	0.00%
2018/03/14	2	20.00	2	19.90	19.85	0	36,260	0.00%
2018/03/13	2	19.90	3	20.33	20.15	-1	36,428	0.00%
2018/03/09	0	0.00	1	19.75	19.55	-1	36,757	0.00%
2018/03/08	5	19.98	5	19.95	19.80	0	36,560	0.00%
2018/03/07	11	19.15	5	18.80	19.10	6	35,992	0.02%
2018/03/05	30	19.15	0	0.00	18.80	30	35,853	0.08%
2018/03/02	10	19.80	2	19.75	19.55	8	35,579	0.02%
2018/03/01	2	20.40	3	20.28	20.15	-1	35,353	0.00%
2018/02/27	38	20.02	0	0.00	20.20	38	34,992	0.11%
2018/02/23	1	20.30	0	0.00	20.20	1	34,638	0.00%
2018/02/21	0	0.00	1	19.65	19.90	-1	33,667	0.00%
2018/02/12	1	19.10	0	0.00	18.50	1	33,096	0.00%
2018/02/09	0	0.00	5	18.00	19.00	-5	32,711	-0.02%
2018/02/08	0	0.00	31	18.43	18.70	-31	32,221	-0.10%
2018/02/06	1	19.00	53	19.05	19.05	-52	31,452	-0.17%
2018/02/05	51	20.56	65	20.54	21.00	-14	30,419	-0.05%
2018/02/02	60	20.97	105	21.23	20.90	-45	29,702	-0.15%	大賣/
2018/02/01	11	21.15	1	21.05	21.10	10	28,889	0.03%
2018/01/31	116	20.94	16	20.66	21.20	100	28,550	0.35%	大買/
2018/01/30	4	19.94	6	20.08	19.60	-2	26,485	-0.01%
2018/01/29	10	18.80	13	18.92	19.80	-3	25,279	-0.01%
2018/01/26	30	19.13	36	18.73	18.55	-6	24,190	-0.02%
2018/01/24	1	17.35	0	0.00	17.30	1	21,455	0.00%
2018/01/22	6	17.32	4	17.50	17.15	2	20,782	0.01%
2018/01/19	1	18.00	13	18.10	17.85	-12	20,467	-0.06%
2018/01/17	0	0.00	38	18.00	17.90	-38	19,607	-0.19%
2018/01/16	0	0.00	2	17.35	17.55	-2	18,760	-0.01%
2018/01/15	15	17.60	0	0.00	17.10	15	18,568	0.08%
2018/01/10	0	0.00	13	16.97	16.85	-13	17,791	-0.07%
2018/01/09	17	17.44	0	0.00	17.30	17	17,540	0.10%
2018/01/04	1	16.60	0	0.00	16.65	1	16,125	0.01%
2018/01/03	2	17.00	8	16.65	16.60	-6	16,023	-0.04%
2018/01/02	5	16.40	0	0.00	16.80	5	15,821	0.03%