欣興 (3037)-元大-員林中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
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣興 (3037)籌碼相關－元大-員林中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-員林中山券商分點個股進出
元大-員林中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
2024/11/22	4	161.38	0	162.50	161.00	4	20,239	0.02%
2024/11/21	13.1	157.28	5	160.11	160.50	8.1	20,395	0.04%
2024/11/20	3	158.67	0	0.00	157.50	3	20,772	0.01%
2024/11/19	0	160.50	11	159.59	159.50	-11	20,930	-0.05%
2024/11/18	12.1	157.68	1	160.00	159.00	11.1	20,926	0.05%
2024/11/15	3.8	164.52	1.6	164.69	163.50	2.1	20,839	0.01%
2024/11/14	10.1	165.45	5.3	166.87	166.00	4.8	20,901	0.02%
2024/11/13	8.1	167.29	5.1	168.99	169.50	3.1	20,831	0.01%
2024/11/12	6.3	168.91	12.1	168.83	167.50	-5.9	20,815	-0.03%
2024/11/11	7	170.86	7.1	171.00	170.50	-0.1	20,828	0.00%
2024/11/08	20.6	176.33	12.1	175.84	174.00	8.6	21,071	0.04%
2024/11/07	60	174.72	40.2	173.76	176.50	19.8	21,269	0.09%
2024/11/06	7.1	166.42	7.1	165.87	166.00	-0.1	20,755	0.00%
2024/11/05	4	164.50	10	165.85	165.00	-6	21,244	-0.03%
2024/11/04	6.2	164.07	4	164.75	163.50	2.2	21,895	0.01%
2024/11/01	7	160.50	10.1	163.15	166.00	-3.1	22,040	-0.01%
2024/10/30	15.1	160.00	14	162.71	161.50	1.1	22,421	0.00%
2024/10/29	7.1	162.80	5.1	161.32	163.50	2	22,285	0.01%
2024/10/28	7	164.07	4.1	164.89	166.00	2.9	22,475	0.01%
2024/10/25	8.1	163.93	6.1	165.03	166.00	2	22,380	0.01%
2024/10/24	18.6	163.79	10.7	164.78	161.50	7.9	22,391	0.04%
2024/10/23	15.6	166.49	24.5	167.01	167.50	-8.9	22,264	-0.04%
2024/10/22	14.2	161.84	49.8	161.98	163.50	-35.6	21,834	-0.16%
2024/10/21	3.1	152.32	16.8	150.68	151.50	-13.7	21,120	-0.07%
2024/10/18	16.7	145.81	5	146.50	144.50	11.7	21,318	0.05%
2024/10/17	10	148.45	14	148.96	147.00	-4	22,021	-0.02%
2024/10/16	4	143.01	0.1	144.50	142.50	3.9	22,878	0.02%
2024/10/15	1	144.98	2	144.25	145.00	-1	23,313	0.00%
2024/10/14	3	141.00	7	142.21	143.50	-4	23,554	-0.02%
2024/10/11	8.6	142.08	2	140.75	141.00	6.6	24,641	0.03%
2024/10/09	7	142.36	5	143.70	142.50	2	25,543	0.01%
2024/10/08	10.3	138.26	0	0.00	137.00	10.3	25,531	0.04%
2024/10/07	3.1	141.48	2	141.00	141.50	1.1	25,436	0.00%
2024/10/04	17.1	141.33	6	142.50	140.50	11.1	25,323	0.04%
2024/10/01	0	144.25	2	145.00	144.50	-2	25,282	-0.01%
2024/09/30	1.4	144.99	1	145.00	144.00	0.4	25,448	0.00%
2024/09/27	10.3	151.82	8.1	151.83	149.00	2.2	25,284	0.01%
2024/09/26	5.1	146.80	1	147.50	146.50	4.1	24,848	0.02%
2024/09/25	1.1	147.45	1	147.00	146.50	0.1	24,635	0.00%
2024/09/24	1.1	145.51	1	144.50	145.00	0.1	24,591	0.00%
2024/09/23	1	148.50	2	148.00	149.50	-1	24,588	0.00%
2024/09/20	2	149.73	4	149.25	147.00	-2	24,696	-0.01%
2024/09/19	5	145.10	6	147.17	147.00	-1	24,844	0.00%
2024/09/18	3.2	145.02	2	142.50	143.00	1.2	24,724	0.00%
2024/09/16	5.2	147.39	0	0.00	146.50	5.2	24,728	0.02%
2024/09/13	3.1	147.52	3	147.33	147.50	0.1	24,686	0.00%
2024/09/12	4	144.63	5	145.10	146.00	-1	24,681	0.00%
2024/09/11	7.1	138.93	2	139.00	138.00	5.1	24,694	0.02%
2024/09/10	1.5	143.77	15	140.10	139.50	-13.5	24,617	-0.05%
2024/09/09	21.1	140.55	11	140.68	142.00	10.1	24,504	0.04%
2024/09/06	21	143.67	19	142.00	142.50	2	24,499	0.01%
2024/09/05	10.1	143.35	12	142.58	142.00	-1.9	24,483	-0.01%
2024/09/04	32.4	144.75	11	143.77	143.00	21.4	24,257	0.09%
2024/09/03	9	158.72	11	157.45	156.50	-2	23,799	-0.01%
2024/09/02	2	162.75	2	163.50	162.50	0	23,601	0.00%
2024/08/30	22.1	166.73	24	165.58	163.50	-2	23,475	-0.01%
2024/08/29	23	160.26	5	162.40	164.50	18	23,167	0.08%
2024/08/28	0.1	159.00	15	158.50	159.00	-15	23,000	-0.06%
2024/08/27	1.1	158.93	4	158.75	160.00	-2.9	23,160	-0.01%
2024/08/26	3.1	162.48	0	0.00	160.50	3.1	23,199	0.01%
2024/08/23	8	159.63	12	162.21	162.50	-4	23,622	-0.02%
2024/08/22	33.1	161.52	27.1	160.27	161.50	5.9	23,427	0.03%
2024/08/21	14.1	155.29	5	154.00	153.00	9.1	23,030	0.04%
2024/08/20	0	159.00	3	159.83	158.00	-3	22,823	-0.01%
2024/08/19	5.2	158.40	5.3	158.50	158.50	-0.1	23,026	0.00%
2024/08/16	8	161.69	10	160.20	159.50	-2	22,913	-0.01%
2024/08/15	2.1	157.77	1	160.00	157.00	1.1	22,745	0.00%
2024/08/14	8	159.62	2	158.25	159.50	6	22,740	0.03%
2024/08/13	7.1	160.81	3	159.17	157.50	4.1	22,492	0.02%
2024/08/12	6.4	155.92	13.1	157.39	158.00	-6.7	22,332	-0.03%
2024/08/09	13.2	148.62	9.7	150.06	148.00	3.5	21,957	0.02%
2024/08/08	6.2	143.52	3.8	144.00	144.00	2.4	21,286	0.01%
2024/08/07	9.9	147.54	6.1	147.34	148.50	3.8	21,067	0.02%
2024/08/06	17.7	143.11	16	143.31	140.50	1.7	20,530	0.01%
2024/08/05	12.6	149.70	41	149.55	149.50	-28.4	19,877	-0.14%
2024/08/02	25.6	170.32	3.2	171.53	166.00	22.4	19,732	0.11%
2024/08/01	4.1	183.49	2.3	186.43	183.00	1.8	18,945	0.01%
2024/07/31	15.1	176.68	11	177.41	179.50	4.1	18,559	0.02%
2024/07/30	6.1	180.15	1	179.00	183.50	5.1	18,102	0.03%
2024/07/29	21.5	188.47	17	186.32	181.00	4.5	17,876	0.03%
2024/07/26	6.2	188.89	5.1	190.26	191.00	1	17,568	0.01%
2024/07/23	12	196.79	12	197.25	194.50	0	17,259	0.00%
2024/07/22	13.2	192.89	10.1	192.22	190.50	3.1	16,850	0.02%
2024/07/19	21.2	195.04	21	194.76	192.50	0.2	16,917	0.00%
2024/07/18	17.2	208.13	8.1	209.23	205.00	9.1	16,420	0.06%
2024/07/17	9.2	211.81	63.5	211.94	215.50	-54.3	15,594	-0.35%
2024/07/16	4.9	196.34	6.2	198.05	198.00	-1.3	14,514	-0.01%
2024/07/15	2	189.02	18.3	192.00	191.00	-16.2	14,212	-0.11%
2024/07/12	52.2	191.35	33	193.60	190.00	19.2	13,917	0.14%
2024/07/11	12.1	183.27	35.6	186.76	189.50	-23.5	12,970	-0.18%
2024/07/10	3.5	174.77	0.1	174.00	175.50	3.4	12,109	0.03%
2024/07/09	6.4	178.55	4	177.00	177.00	2.4	12,123	0.02%
2024/07/08	0	180.83	2	181.00	181.00	-2	12,047	-0.02%
2024/07/05	6.1	179.58	3	179.17	178.50	3.1	12,023	0.03%
2024/07/04	6	182.66	4	183.38	181.50	2	11,895	0.02%
2024/07/03	1	180.53	2	181.00	183.00	-1	11,776	-0.01%
2024/07/02	5.1	179.09	1	178.50	178.50	4.1	12,002	0.03%
2024/07/01	2.1	179.81	0	0.00	179.50	2.1	11,973	0.02%
2024/06/28	6	179.67	3.2	179.59	180.00	2.8	12,007	0.02%
2024/06/27	2.3	177.24	1.1	177.61	178.50	1.2	12,057	0.01%
2024/06/26	3	181.83	5	180.50	180.00	-2	12,049	-0.02%
2024/06/25	4.3	180.82	1	181.00	180.00	3.3	11,969	0.03%
2024/06/24	2.2	185.51	3.1	186.48	186.00	-0.9	11,774	-0.01%
2024/06/21	7.1	186.23	4	187.88	187.00	3.1	12,071	0.03%
2024/06/20	4.1	190.37	1	190.50	190.50	3.1	12,069	0.03%
2024/06/19	3.1	190.84	0	192.00	189.00	3.1	12,276	0.03%
2024/06/18	2	189.99	3.4	189.21	190.00	-1.4	12,640	-0.01%
2024/06/17	3.1	183.52	0	0.00	184.00	3.1	13,040	0.02%
2024/06/14	2.1	183.04	0	0.00	182.50	2.1	13,658	0.02%
2024/06/13	4.1	185.39	2	184.00	184.00	2.1	14,080	0.01%
2024/06/12	3	185.68	3	186.50	185.50	0	14,206	0.00%
2024/06/11	3.1	183.32	0	0.00	182.50	3.1	14,181	0.02%
2024/06/07	1.1	184.12	0	0.00	184.00	1.1	14,261	0.01%
2024/06/06	0	189.50	1	191.00	187.50	-1	14,334	-0.01%
2024/06/05	1	186.51	1	187.50	185.50	0	14,363	0.00%
2024/06/04	10.1	189.51	0.1	187.50	187.50	10	14,544	0.07%
2024/06/03	109.3	190.41	9	188.94	188.50	100.3	14,621	0.69%	大買/
2024/05/31	3.4	184.04	0	0.00	182.50	3.4	14,691	0.02%
2024/05/30	3	187.51	0	0.00	187.50	3	14,557	0.02%
2024/05/29	22.1	199.08	129.1	196.04	191.00	-107	14,548	-0.74%	大賣/鉅額交易
2024/05/28	2	188.78	11	191.41	192.00	-9	14,136	-0.06%
2024/05/27	4	189.13	0	191.00	192.00	4	14,502	0.03%
2024/05/24	1	188.01	1	189.00	189.00	0	15,438	0.00%
2024/05/23	17.1	189.91	21.4	189.55	191.00	-4.3	15,954	-0.03%
2024/05/22	1	182.00	0	0.00	182.50	1	15,873	0.01%
2024/05/21	0	182.00	0.2	182.00	182.00	-0.2	16,037	0.00%
2024/05/20	3.3	179.41	0	0.00	180.50	3.3	16,176	0.02%
2024/05/17	0	183.21	2	182.75	183.50	-2	16,378	-0.01%
2024/05/15	1.1	183.91	0	0.00	182.50	1.1	17,079	0.01%
2024/05/14	1	183.00	2	184.25	183.50	-1	17,191	-0.01%
2024/05/13	2	187.00	1	186.00	186.50	1	17,219	0.01%
2024/05/10	7	188.07	13.1	189.38	190.00	-6.1	17,236	-0.04%
2024/05/09	8	189.31	17	190.21	190.50	-9	17,221	-0.05%
2024/05/08	1	187.00	3.1	188.72	189.00	-2.1	17,053	-0.01%
2024/05/07	1.1	181.02	2	181.50	182.00	-0.9	16,965	-0.01%
2024/05/06	0	183.35	6	182.50	184.00	-6	17,182	-0.03%
2024/05/03	2.1	177.97	0	0.00	176.00	2.1	17,232	0.01%
2024/05/02	2.4	179.34	0	0.00	178.00	2.4	17,587	0.01%
2024/04/30	1	182.02	1	184.50	182.00	0	17,726	0.00%
2024/04/29	3	183.33	1	182.50	184.00	2	17,823	0.01%
2024/04/26	9	183.28	6.1	182.87	182.50	2.9	18,070	0.02%
2024/04/25	8	190.25	9.4	190.13	184.00	-1.4	18,192	-0.01%
2024/04/24	3.2	182.95	18.1	184.32	187.00	-14.9	17,703	-0.08%
2024/04/23	2.1	169.77	0	0.00	170.00	2.1	17,511	0.01%
2024/04/22	4	169.38	5	169.00	167.50	-1	17,483	-0.01%
2024/04/19	17.3	171.94	11	172.82	170.00	6.3	17,462	0.04%
2024/04/18	1	177.02	0	0.00	178.50	1	17,256	0.01%
2024/04/17	18.1	177.68	2	177.00	179.00	16.1	17,275	0.09%
2024/04/16	4.2	177.91	4	178.50	177.00	0.2	17,189	0.00%
2024/04/15	17.2	185.80	7	183.58	182.50	10.1	17,092	0.06%
2024/04/12	1	190.54	3	192.00	194.00	-2	16,828	-0.01%
2024/04/11	3	191.83	3	192.33	192.50	0	16,964	0.00%
2024/04/10	9	192.50	2	192.50	191.50	7	17,078	0.04%
2024/04/09	10	194.85	2	194.50	193.50	8	17,147	0.05%
2024/04/08	3	198.99	2.1	198.31	199.00	0.9	17,073	0.01%
2024/04/03	3	190.68	1	190.50	192.00	2	16,814	0.01%
2024/04/02	3	193.67	1	193.00	193.50	2	16,766	0.01%
2024/04/01	104.1	194.96	5	196.30	193.00	99.1	16,727	0.59%	大買/
2024/03/29	5	190.80	7.2	193.50	191.00	-2.2	16,622	-0.01%
2024/03/28	1.2	189.75	0	0.00	190.00	1.2	16,502	0.01%
2024/03/27	2	191.75	1	189.50	191.50	1	16,503	0.01%
2024/03/26	21	196.17	18.1	192.33	190.00	2.9	16,579	0.02%
2024/03/25	12	198.58	10.6	198.05	198.00	1.4	16,372	0.01%
2024/03/22	2.1	196.29	11.4	198.39	200.00	-9.4	16,352	-0.06%
2024/03/21	14.2	201.71	57.1	200.21	200.00	-43	16,283	-0.26%
2024/03/20	9.2	195.88	30.2	195.93	196.50	-21.1	16,104	-0.13%
2024/03/19	11.1	190.74	16.6	193.17	192.50	-5.5	15,743	-0.03%
2024/03/18	12	180.77	31.3	182.09	187.00	-19.3	15,167	-0.13%
2024/03/15	6.1	174.33	0	0.00	172.00	6.1	14,782	0.04%
2024/03/14	2	177.25	10	178.00	177.50	-8	14,960	-0.05%
2024/03/13	19.2	179.29	0.4	178.66	177.50	18.7	14,974	0.13%
2024/03/12	4.5	181.17	5.1	181.50	182.00	-0.6	14,884	0.00%
2024/03/11	1.1	177.45	0	0.00	177.00	1.1	14,746	0.01%
2024/03/08	1	173.00	1	175.00	173.50	0	14,819	0.00%
2024/03/07	3.1	172.84	13	174.96	172.50	-10	14,725	-0.07%
2024/03/06	17.2	174.62	41	174.10	174.00	-23.8	14,683	-0.16%
2024/03/05	7.1	180.28	6	179.50	178.00	1.1	14,731	0.01%
2024/03/04	0	180.50	6	180.92	180.50	-6	14,948	-0.04%
2024/03/01	5	178.40	12	178.25	178.00	-7	15,050	-0.05%
2024/02/29	10.6	174.76	5	176.00	179.50	5.6	14,991	0.04%
2024/02/27	52.5	184.45	110.4	180.14	179.00	-57.9	14,636	-0.40%	大賣/
2024/02/26	18.1	193.55	32.8	194.27	196.00	-14.6	13,782	-0.11%
2024/02/23	11.2	190.58	4	189.13	188.00	7.2	13,574	0.05%
2024/02/22	3.1	187.71	3.9	187.00	189.00	-0.8	13,899	-0.01%
2024/02/21	2.1	190.69	10.9	191.53	189.50	-8.8	13,926	-0.06%
2024/02/20	4.6	189.52	28	190.36	190.50	-23.4	13,945	-0.17%
2024/02/19	31.2	189.56	21.8	192.11	192.50	9.4	13,727	0.07%
2024/02/16	2	181.50	58.1	181.50	182.00	-56.1	13,206	-0.42%
2024/02/15	2	180.00	8.1	179.19	180.50	-6.1	13,208	-0.05%
2024/02/05	10	177.50	2	176.00	176.50	8	13,201	0.06%
2024/02/02	1	179.50	6.2	179.32	180.00	-5.2	13,273	-0.04%
2024/02/01	1	176.49	1	176.50	177.50	0	13,239	0.00%
2024/01/31	3	176.67	0	0.00	176.00	3	13,263	0.02%
2024/01/30	6	178.00	6.1	178.83	178.00	-0.1	13,303	0.00%
2024/01/29	0	0.00	9.9	177.21	178.00	-9.9	13,226	-0.07%
2024/01/26	9	172.94	1.3	173.64	171.50	7.7	13,187	0.06%
2024/01/25	4.1	175.11	16.3	174.87	175.50	-12.3	13,195	-0.09%
2024/01/24	11.7	170.72	8.6	170.15	169.50	3.1	12,861	0.02%
2024/01/23	1.3	172.09	1.2	171.42	174.50	0.1	12,765	0.00%
2024/01/22	62	172.61	73	174.00	175.00	-11	12,782	-0.09%
2024/01/19	10	169.00	16	166.72	169.50	-6	12,792	-0.05%
2024/01/18	1.3	156.20	6	159.00	157.00	-4.8	12,858	-0.04%
2024/01/17	9	160.17	7	162.00	158.50	2	12,936	0.02%
2024/01/16	13.2	159.99	7	161.00	162.00	6.2	13,170	0.05%
2024/01/15	4.1	159.52	1	159.50	159.50	3.1	13,188	0.02%
2024/01/12	0.1	159.62	0	0.00	159.00	0.1	13,212	0.00%
2024/01/11	1.4	160.80	0	0.00	160.50	1.4	13,277	0.01%
2024/01/10	1.1	161.52	1	161.50	162.50	0.1	13,469	0.00%
2024/01/09	0	163.76	4	163.00	162.50	-4	13,506	-0.03%
2024/01/08	5	162.90	4.2	162.45	161.00	0.8	13,686	0.01%
2024/01/05	2.1	162.51	8.1	162.76	160.00	-6	13,824	-0.04%
2024/01/04	11.4	165.83	1	166.50	164.50	10.4	13,724	0.08%
2024/01/03	15.1	169.87	0.2	169.00	170.00	14.9	13,823	0.11%
2024/01/02	1	172.10	0	0.00	173.00	1	13,782	0.01%
2023/12/29	1.1	175.95	3	175.67	176.00	-1.9	13,827	-0.01%
2023/12/28	5.2	177.01	0	0.00	175.50	5.2	13,892	0.04%
2023/12/27	1.1	178.43	1	178.00	178.00	0.1	13,959	0.00%
2023/12/26	1	177.01	1.3	177.60	177.50	-0.2	14,136	0.00%
2023/12/25	0	176.25	1	177.00	175.00	-1	14,217	-0.01%
2023/12/22	3.4	177.25	1.4	177.50	175.00	2	14,389	0.01%
2023/12/21	4	177.13	14.1	175.76	179.00	-10.1	14,380	-0.07%
2023/12/20	2	173.76	0	0.00	173.00	2	14,324	0.01%
2023/12/19	2.1	174.55	14	174.71	174.50	-11.9	14,450	-0.08%
2023/12/18	2.6	177.12	0.3	178.00	176.00	2.2	14,520	0.02%
2023/12/15	15.1	180.77	16.1	182.00	182.00	-1	14,636	-0.01%
2023/12/14	2.2	179.37	3.1	179.03	180.50	-0.9	14,685	-0.01%
2023/12/13	6	175.67	1.1	177.41	177.00	4.9	14,720	0.03%
2023/12/12	13	178.73	4.1	178.00	176.00	8.9	15,164	0.06%
2023/12/11	13	178.38	9.5	178.72	178.00	3.6	15,193	0.02%
2023/12/08	7	173.29	5.2	173.96	174.50	1.8	14,950	0.01%
2023/12/07	2	171.49	0.3	169.51	168.50	1.7	15,016	0.01%
2023/12/06	1	170.00	0.2	171.67	170.00	0.9	15,083	0.01%
2023/12/05	5.1	173.00	1.3	172.26	171.50	3.8	15,110	0.03%
2023/12/04	2	175.75	9.3	175.96	177.00	-7.2	14,993	-0.05%
2023/12/01	10.1	176.90	3.3	175.90	176.00	6.8	14,991	0.05%
2023/11/30	3.1	174.66	6.2	176.92	177.00	-3.1	14,954	-0.02%
2023/11/29	20.4	174.98	7.2	172.79	175.00	13.2	14,807	0.09%
2023/11/28	20	168.50	9.3	170.17	170.00	10.7	14,628	0.07%
2023/11/27	4.3	165.62	1.1	166.91	164.50	3.2	14,593	0.02%
2023/11/24	1.4	167.00	2.2	168.05	167.00	-0.8	14,773	-0.01%
2023/11/23	2	167.75	17	167.94	168.00	-15	15,109	-0.10%
2023/11/22	3.4	167.81	16.3	170.37	171.00	-12.9	15,101	-0.09%
2023/11/21	4.1	168.38	17.8	167.27	168.50	-13.7	15,184	-0.09%
2023/11/20	3.3	161.71	2.3	161.07	160.00	1	15,423	0.01%
2023/11/17	1	157.50	9	158.06	159.00	-8	15,336	-0.05%
2023/11/16	0	156.00	0	0.00	155.00	0	15,363	0.00%
2023/11/15	3.2	155.32	2.3	155.20	154.50	0.9	15,352	0.01%
2023/11/14	1.2	153.08	0.1	154.50	153.00	1.1	15,321	0.01%
2023/11/13	1	155.00	2	156.50	156.00	-1	15,446	-0.01%
2023/11/10	5	150.50	2	151.50	151.00	3	15,571	0.02%
2023/11/09	0	154.00	1.1	154.00	154.50	-1.1	15,603	-0.01%
2023/11/08	0.1	155.00	1	154.50	154.50	-0.9	15,739	-0.01%
2023/11/07	1	154.01	6	155.50	153.50	-5	15,824	-0.03%
2023/11/06	1.1	157.91	9	156.12	158.00	-7.9	16,019	-0.05%
2023/11/03	17.5	153.70	6.2	153.77	155.50	11.3	16,388	0.07%
2023/11/02	4	149.87	6.1	149.41	151.00	-2.1	16,370	-0.01%
2023/11/01	2	146.00	8	144.81	144.50	-6	16,377	-0.04%
2023/10/31	5.2	143.04	0	143.50	143.00	5.2	16,639	0.03%
2023/10/30	1.1	146.05	9	146.17	145.50	-7.9	17,143	-0.05%
2023/10/27	5.2	147.81	15	150.50	147.00	-9.9	17,194	-0.06%
2023/10/26	26.2	150.92	18.1	150.23	149.00	8.1	17,353	0.05%
2023/10/25	19	159.61	9	157.17	157.00	10	17,380	0.06%
2023/10/24	15.2	153.54	31	154.27	157.00	-15.8	17,972	-0.09%
2023/10/23	0	160.50	4	159.50	158.50	-4	18,580	-0.02%
2023/10/20	12.1	157.59	2	159.50	161.00	10.1	19,659	0.05%
2023/10/19	17	158.65	48	159.32	160.00	-31	20,246	-0.15%
2023/10/18	15.3	162.85	0	0.00	160.00	15.3	20,714	0.07%
2023/10/17	11	168.91	4	168.38	166.50	7	21,177	0.03%
2023/10/16	24.2	164.25	18	164.42	164.50	6.2	22,565	0.03%
2023/10/13	4.2	169.61	0	0.00	169.00	4.2	23,739	0.02%
2023/10/12	9	171.56	1	171.50	171.50	8	24,128	0.03%
2023/10/11	11	174.22	5	174.60	171.50	6	24,906	0.02%
2023/10/06	1.1	172.45	0	0.00	172.50	1.1	25,550	0.00%
2023/10/05	4.1	173.50	1	172.50	172.50	3.1	25,793	0.01%
2023/10/04	5.1	173.30	6	173.08	174.00	-0.9	25,809	0.00%
2023/10/03	0.2	177.17	51	177.52	175.50	-50.9	25,840	-0.20%
2023/10/02	68	178.45	20	177.33	178.50	48	26,042	0.18%
2023/09/28	3.1	174.02	2	173.50	173.50	1.1	26,337	0.00%
2023/09/27	9.1	173.22	1	173.50	173.50	8.1	26,484	0.03%
2023/09/26	3.1	176.74	4	177.25	176.00	-0.9	26,457	0.00%
2023/09/25	10.2	178.10	0	0.00	178.50	10.2	26,596	0.04%
2023/09/22	7	177.71	2.1	175.75	181.00	4.9	26,579	0.02%
2023/09/21	11	181.41	13.1	180.73	180.50	-2.1	26,499	-0.01%
2023/09/20	15.1	184.93	2	185.25	183.50	13.1	26,558	0.05%
2023/09/19	6	186.17	12.2	189.29	188.50	-6.2	26,571	-0.02%
2023/09/18	6.3	186.84	2.1	188.76	184.50	4.1	26,467	0.02%
2023/09/15	16.1	189.29	16.1	190.59	190.50	0	26,386	0.00%
2023/09/14	50.2	186.50	11	186.95	186.00	39.2	26,171	0.15%
2023/09/13	5	184.79	8.1	182.93	181.50	-3	26,200	-0.01%
2023/09/12	15	180.70	14	180.79	185.00	1	26,428	0.00%
2023/09/11	1.1	181.00	7	180.79	179.50	-5.9	26,684	-0.02%
2023/09/08	5	182.40	56	182.47	181.00	-51	26,828	-0.19%
2023/09/07	5	185.30	0	185.50	184.50	5	27,295	0.02%
2023/09/06	8.1	185.56	3	186.33	187.00	5.1	27,500	0.02%
2023/09/05	1.3	185.10	4.2	185.14	186.50	-3	27,786	-0.01%
2023/09/04	0	0.00	3	184.67	185.00	-3	28,511	-0.01%
2023/09/01	5	183.10	20	182.50	182.00	-15	28,870	-0.05%
2023/08/31	72	185.49	2.3	184.57	185.50	69.7	29,026	0.24%
2023/08/30	7	185.57	13.1	185.62	184.00	-6.1	29,139	-0.02%
2023/08/29	15	183.63	16.1	183.35	184.00	-1.1	29,237	0.00%
2023/08/28	5.1	178.59	4	176.00	176.00	1.1	29,112	0.00%
2023/08/25	67.5	180.57	23	180.00	179.50	44.5	29,448	0.15%
2023/08/24	7.2	184.78	21.8	188.46	189.00	-14.6	29,388	-0.05%
2023/08/23	2	176.50	1	177.00	177.00	1	29,334	0.00%
2023/08/22	7.1	174.38	2.1	173.40	176.00	5	30,062	0.02%
2023/08/21	1	173.02	2	175.50	172.50	-1	31,063	0.00%
2023/08/18	2	177.00	3	176.18	174.50	-1	31,230	0.00%
2023/08/17	3	179.66	3.1	179.52	180.50	-0.1	31,514	0.00%
2023/08/16	9	177.83	4.1	178.64	178.00	4.9	31,889	0.02%
2023/08/15	2	175.00	3.1	175.34	175.50	-1.1	31,957	0.00%
2023/08/14	3.1	168.93	2.2	170.70	170.50	0.9	32,426	0.00%
2023/08/11	5.1	176.69	1	176.50	174.50	4.1	32,885	0.01%
2023/08/10	5.6	177.11	17	177.97	177.00	-11.4	33,081	-0.03%
2023/08/09	12	185.04	12	183.71	184.00	0	33,007	0.00%
2023/08/08	3	178.83	2	178.25	178.50	1	32,919	0.00%
2023/08/07	3.1	178.79	7	179.57	182.00	-3.9	33,012	-0.01%
2023/08/04	22.1	176.61	12	177.71	177.50	10.1	33,076	0.03%
2023/08/02	17.2	184.08	12	182.83	180.00	5.2	33,196	0.02%
2023/08/01	3	186.33	11.2	186.67	186.00	-8.2	33,560	-0.02%
2023/07/31	5.7	186.44	28	187.30	184.50	-22.3	33,969	-0.07%
2023/07/28	14.3	190.25	21.1	190.55	191.00	-6.9	33,919	-0.02%
2023/07/27	46.1	191.37	7.1	190.86	190.50	39	33,959	0.11%
2023/07/26	35	197.47	39.3	201.04	197.50	-4.2	33,805	-0.01%
2023/07/25	61.3	200.17	92.5	198.28	195.50	-31.1	33,790	-0.09%
2023/07/24	41.2	198.05	33.3	199.43	199.50	7.9	32,927	0.02%
2023/07/21	20.7	190.54	14	190.86	190.50	6.7	32,768	0.02%
2023/07/20	51	198.86	21.8	198.36	196.50	29.2	32,526	0.09%
2023/07/19	79.1	204.00	55.8	201.77	203.00	23.2	32,017	0.07%
2023/07/18	30.5	191.27	67.8	192.09	200.00	-37.2	30,787	-0.12%
2023/07/17	89	187.61	33.4	184.89	182.00	55.6	29,625	0.19%
2023/07/14	19.1	184.84	27.9	185.47	187.00	-8.8	29,371	-0.03%
2023/07/13	73.2	170.94	9.4	175.90	175.50	63.8	28,676	0.22%
2023/07/12	13	170.08	3	170.83	171.00	10	27,913	0.04%
2023/07/11	1.1	169.07	19	170.00	169.00	-17.9	27,712	-0.06%
2023/07/10	2.2	170.02	1	168.00	167.00	1.2	27,827	0.00%
2023/07/07	4	168.25	1.2	168.74	170.00	2.9	27,843	0.01%
2023/07/06	15.5	170.07	74	170.44	169.00	-58.5	27,676	-0.21%
2023/07/05	12	180.00	1.1	181.45	178.00	10.9	27,240	0.04%
2023/07/04	6	179.25	1	179.50	180.00	5	27,075	0.02%
2023/07/03	4	180.00	6	179.75	179.50	-2	27,204	-0.01%
2023/06/30	10.2	173.12	0	0.00	176.00	10.2	27,500	0.04%
2023/06/29	12	173.75	7	173.43	174.00	5	28,041	0.02%
2023/06/28	3	174.50	0	0.00	173.00	3	28,063	0.01%
2023/06/27	5.4	179.90	6	177.50	177.00	-0.6	28,482	0.00%
2023/06/26	8.1	181.23	3.3	182.36	180.00	4.8	28,569	0.02%
2023/06/21	1	187.00	0	0.00	187.00	1	29,175	0.00%
2023/06/20	0	0.00	4	187.75	188.50	-4	29,637	-0.01%
2023/06/19	3	186.83	3.1	187.70	185.50	-0.1	29,823	0.00%
2023/06/16	5	186.70	15.1	187.36	189.50	-10.1	30,056	-0.03%
2023/06/15	3	183.33	9.2	183.90	186.50	-6.2	29,855	-0.02%
2023/06/14	56.1	179.54	6.1	180.17	180.50	50.1	29,629	0.17%
2023/06/13	9	177.67	16.3	178.24	180.00	-7.2	29,512	-0.02%
2023/06/12	7	171.29	13	172.00	172.50	-6	29,054	-0.02%
2023/06/09	10.2	168.54	18.3	168.62	171.50	-8.2	28,957	-0.03%
2023/06/08	26.6	169.66	14.4	168.43	167.00	12.2	28,788	0.04%
2023/06/07	10.4	174.96	22	174.64	176.00	-11.6	28,229	-0.04%
2023/06/06	13.5	180.47	10	178.65	177.00	3.5	28,025	0.01%
2023/06/05	13.1	180.69	4	181.88	181.00	9.1	28,021	0.03%
2023/06/02	5.4	181.83	4	182.13	182.00	1.4	27,967	0.01%
2023/06/01	6.1	179.95	2	181.00	181.00	4.1	27,935	0.01%
2023/05/31	9.1	179.89	9	179.72	180.50	0.1	28,316	0.00%
2023/05/30	11.6	179.85	10.3	179.31	180.00	1.3	28,128	0.00%
2023/05/29	17.2	182.99	15.1	182.83	182.50	2	28,229	0.01%
2023/05/26	64.3	184.75	57.6	189.90	185.50	6.6	28,279	0.02%
2023/05/25	15.5	179.37	48.4	178.23	180.50	-32.9	27,771	-0.12%
2023/05/24	17.1	166.90	12	166.21	167.50	5.1	26,934	0.02%
2023/05/23	64	164.98	12.1	165.99	167.00	51.9	26,869	0.19%
2023/05/22	21.2	163.40	3	162.35	161.00	18.2	26,560	0.07%
2023/05/19	6.2	168.45	30	168.02	170.00	-23.8	26,206	-0.09%
2023/05/18	7.1	168.34	68.2	167.80	167.50	-61.1	26,351	-0.23%
2023/05/17	14.1	163.93	15.2	164.73	165.00	-1.1	26,099	0.00%
2023/05/16	2	160.25	11.1	160.91	161.00	-9.1	25,638	-0.04%
2023/05/15	2.1	157.95	2	156.25	156.00	0.1	25,354	0.00%
2023/05/12	3	155.83	3	155.67	160.00	0	25,345	0.00%
2023/05/11	2.1	157.02	3.2	156.47	156.00	-1.1	25,166	0.00%
2023/05/10	6	156.75	8.2	157.68	158.00	-2.2	25,089	-0.01%
2023/05/09	2	160.25	4.1	160.09	160.50	-2.1	25,096	-0.01%
2023/05/08	23	159.59	37.8	160.29	161.00	-14.8	25,088	-0.06%
2023/05/05	5	151.10	32.2	151.83	152.50	-27.2	24,541	-0.11%
2023/05/04	4.1	147.23	19	147.18	148.50	-14.9	24,440	-0.06%
2023/05/03	9	146.39	16.7	144.12	147.00	-7.7	24,546	-0.03%
2023/05/02	14.2	144.11	55.1	146.09	143.50	-40.9	24,416	-0.17%
2023/04/28	5.2	143.44	47.4	143.15	145.00	-42.2	24,457	-0.17%
2023/04/27	24.1	137.77	0.3	136.60	136.50	23.9	23,763	0.10%
2023/04/26	8.2	137.48	13.1	136.41	139.00	-4.9	23,835	-0.02%
2023/04/25	3	137.00	2.2	136.05	135.00	0.8	23,701	0.00%
2023/04/24	1	138.00	10.1	138.80	139.50	-9.1	23,545	-0.04%
2023/04/21	6.5	136.76	4	137.25	136.50	2.5	23,472	0.01%
2023/04/20	9	135.00	2.1	135.71	135.50	6.9	23,368	0.03%
2023/04/19	14.4	134.62	2	135.25	132.50	12.4	23,543	0.05%
2023/04/18	16.4	137.46	1	137.00	136.50	15.4	23,617	0.07%
2023/04/17	0.2	138.48	5.3	138.34	139.00	-5.1	23,761	-0.02%
2023/04/14	14.2	139.47	1	139.50	139.00	13.2	23,949	0.06%
2023/04/13	7.1	139.91	3	140.00	139.50	4.1	23,954	0.02%
2023/04/12	17	142.38	1	141.50	142.00	16	23,932	0.07%
2023/04/11	3	143.67	1	145.50	143.00	2	23,978	0.01%
2023/04/10	1	143.50	4	144.25	144.50	-3	24,062	-0.01%
2023/04/07	1	145.50	5	145.10	144.50	-4	24,146	-0.02%
2023/04/06	10.1	143.35	6.1	144.17	144.00	4	24,192	0.02%
2023/03/31	18.2	148.91	35.2	147.59	147.50	-17	24,432	-0.07%
2023/03/30	63	144.14	58.4	146.70	147.50	4.6	24,442	0.02%
2023/03/29	3.1	140.36	2	140.50	140.50	1.1	24,829	0.00%
2023/03/28	19	139.97	9.2	139.51	138.50	9.9	25,628	0.04%
2023/03/27	10	145.45	1.1	147.27	145.50	8.9	25,225	0.04%
2023/03/24	41	148.24	99.4	148.77	148.00	-58.4	25,244	-0.23%
2023/03/23	64	145.44	71.5	145.35	146.00	-7.5	24,511	-0.03%
2023/03/22	59	141.47	27.3	141.44	140.00	31.7	24,185	0.13%
2023/03/21	9.1	138.50	17	137.74	138.50	-7.9	24,170	-0.03%
2023/03/20	0	0.00	27.3	134.75	135.50	-27.3	23,881	-0.11%
2023/03/17	1.2	132.42	10	132.00	134.00	-8.8	24,105	-0.04%
2023/03/16	0	0.00	1	130.00	129.50	-1	24,434	0.00%
2023/03/15	15.1	132.00	17	132.44	131.00	-1.9	25,342	-0.01%
2023/03/14	11	130.59	10	131.50	130.50	1	25,725	0.00%
2023/03/13	5	131.10	3	131.00	133.50	2	26,381	0.01%
2023/03/10	15	131.67	3	131.50	131.50	12	26,488	0.05%
2023/03/09	15.1	136.36	49	136.89	136.00	-33.9	27,683	-0.12%
2023/03/08	64.2	136.32	44	137.14	137.00	20.2	27,666	0.07%
2023/03/07	18.3	135.74	2	136.25	136.50	16.3	27,869	0.06%
2023/03/06	0.4	138.50	35	138.63	138.50	-34.7	27,852	-0.12%
2023/03/03	23	136.93	33.5	138.41	136.50	-10.5	28,013	-0.04%
2023/03/02	2.1	131.71	8	133.50	134.00	-6	27,673	-0.02%
2023/03/01	12.1	128.93	25.3	127.61	131.50	-13.2	27,695	-0.05%
2023/02/24	44.8	129.88	15	129.20	128.00	29.8	27,536	0.11%
2023/02/23	19	133.71	67	134.04	134.00	-48	27,064	-0.18%
2023/02/22	64.3	134.49	2	133.75	133.50	62.3	27,349	0.23%
2023/02/21	5	137.20	1	137.00	137.50	4	27,513	0.01%
2023/02/20	11	136.59	10	138.00	136.50	1	27,910	0.00%
2023/02/17	12	135.92	51	136.15	136.00	-39	28,466	-0.14%
2023/02/16	99.4	137.69	29.5	138.43	138.50	69.9	29,275	0.24%
2023/02/15	4	134.63	8	135.44	137.50	-4	30,468	-0.01%
2023/02/14	1.2	131.54	2	132.25	131.50	-0.9	30,890	0.00%
2023/02/13	2.1	129.00	0.2	128.50	128.50	1.9	32,245	0.01%
2023/02/10	24.7	129.66	9	129.17	129.00	15.7	33,137	0.05%
2023/02/09	11.2	132.50	1	132.50	132.50	10.2	33,431	0.03%
2023/02/08	2.1	130.57	11	131.50	131.50	-8.9	33,774	-0.03%
2023/02/07	25.3	129.97	11	129.73	130.00	14.3	33,943	0.04%
2023/02/06	32.1	130.48	66	129.30	129.00	-33.9	34,204	-0.10%
2023/02/03	61.2	140.62	17	138.50	137.00	44.1	34,062	0.13%
2023/02/02	13.1	142.83	61	143.25	143.50	-47.9	34,277	-0.14%
2023/02/01	60.2	138.77	30	141.47	141.50	30.2	34,457	0.09%
2023/01/31	4.1	136.37	6	136.33	136.50	-1.9	34,564	-0.01%
2023/01/30	2.1	132.65	25	134.04	136.00	-22.9	35,279	-0.06%
2023/01/17	13.1	126.16	2	126.50	127.00	11.1	35,331	0.03%
2023/01/16	3	129.83	12.2	129.23	128.00	-9.2	36,209	-0.03%
2023/01/13	8	127.06	8	128.99	126.00	0	36,404	0.00%
2023/01/12	7.1	126.29	5	127.40	125.00	2.1	36,934	0.01%
2023/01/11	1.1	127.03	4	127.50	128.00	-2.9	37,413	-0.01%
2023/01/10	10	125.90	9	126.06	126.50	1	37,953	0.00%
2023/01/09	28	127.27	42.4	125.91	127.50	-14.4	38,592	-0.04%
2023/01/06	5.3	122.93	13	120.81	123.00	-7.7	38,463	-0.02%
2023/01/05	42.1	118.72	33	119.76	119.00	9.1	38,437	0.02%
2023/01/04	19.1	118.80	3	119.50	120.00	16.1	38,524	0.04%
2023/01/03	1	119.50	2	121.50	122.00	-1	38,642	0.00%
2022/12/30	5	121.40	5	120.60	120.00	0	38,893	0.00%
2022/12/29	5	120.31	4	121.00	121.50	1	38,945	0.00%
2022/12/28	4.2	120.97	3	121.50	120.00	1.2	39,277	0.00%
2022/12/27	5.2	123.09	4	123.88	122.50	1.2	39,633	0.00%
2022/12/26	8	123.31	9	122.61	123.00	-1	39,842	0.00%
2022/12/23	15	122.83	7	120.93	125.00	8	40,196	0.02%
2022/12/22	25	122.86	38.7	121.74	122.00	-13.7	40,091	-0.03%
2022/12/21	18.9	124.32	57.5	120.66	120.50	-38.6	40,102	-0.10%
2022/12/20	60.5	129.11	15	127.47	126.50	45.5	39,454	0.12%
2022/12/19	5.2	140.23	5	140.00	140.50	0.2	38,921	0.00%
2022/12/16	20.3	143.55	13.2	142.89	142.00	7.1	38,881	0.02%
2022/12/15	1.1	148.48	2	148.50	149.00	-1	38,834	0.00%
2022/12/14	1.2	146.50	2	147.00	147.50	-0.8	38,939	0.00%
2022/12/13	24.1	150.03	5	146.30	146.00	19.1	39,001	0.05%
2022/12/12	10.2	148.54	10	149.50	150.00	0.2	38,827	0.00%
2022/12/09	4.1	150.25	6	152.17	149.50	-1.9	39,005	0.00%
2022/12/08	20.4	148.72	14.1	148.71	149.50	6.3	38,854	0.02%
2022/12/07	46.6	152.25	25.1	153.95	150.00	21.5	38,833	0.06%
2022/12/06	64	165.68	56	163.30	163.00	8	38,234	0.02%
2022/12/05	70.1	163.43	72	166.13	166.00	-1.9	38,054	-0.01%
2022/12/02	7	160.29	6	160.25	160.50	1	37,559	0.00%
2022/12/01	71.4	160.89	74.1	160.38	159.50	-2.7	37,807	-0.01%
2022/11/30	23	153.15	16	154.22	155.50	7	36,551	0.02%
2022/11/29	60	154.44	58	151.13	151.00	2	36,655	0.01%
2022/11/28	46	156.47	9	155.89	155.50	37	36,801	0.10%
2022/11/25	8	157.94	5	158.10	156.50	3	37,569	0.01%
2022/11/24	11.1	156.31	14	154.61	157.50	-3	37,308	-0.01%
2022/11/23	6	153.92	50	154.25	153.50	-44	37,153	-0.12%
2022/11/22	55.3	156.57	2	157.26	156.00	53.2	37,179	0.14%
2022/11/21	2	155.50	52	156.73	157.00	-50	37,057	-0.14%
2022/11/18	68.1	158.00	15	155.07	154.00	53.1	36,990	0.14%
2022/11/17	26	159.42	68	158.71	158.50	-42	36,745	-0.11%
2022/11/16	59	159.43	8	160.31	161.50	51	36,811	0.14%
2022/11/15	14	158.61	6.1	158.53	161.00	7.9	36,767	0.02%
2022/11/14	17	160.41	8.1	159.81	158.50	8.9	36,487	0.02%
2022/11/11	14	158.75	104.3	160.87	158.00	-90.3	35,903	-0.25%	大賣/
2022/11/10	17	144.35	17.2	145.25	147.00	-0.2	34,562	0.00%
2022/11/09	37.1	141.31	75.1	143.43	145.00	-38	34,019	-0.11%
2022/11/08	20.1	134.08	51.1	134.72	133.00	-31	33,249	-0.09%
2022/11/07	8.8	128.20	27.1	127.59	128.00	-18.3	32,763	-0.06%
2022/11/04	122	125.80	109	127.58	129.00	13	32,663	0.04%	大買/大賣/
2022/11/03	24.1	126.54	18	127.00	127.50	6.1	32,429	0.02%
2022/11/02	1.2	125.65	5.1	127.38	127.50	-4	32,426	-0.01%
2022/11/01	0	0.00	24	124.60	125.00	-24	32,127	-0.07%
2022/10/31	32	124.64	17	124.74	124.50	15	32,406	0.05%
2022/10/28	3	120.00	36	122.88	122.50	-33	32,386	-0.10%
2022/10/27	36	120.96	27	121.41	120.50	9	32,343	0.03%
2022/10/26	20.2	119.44	14	118.18	118.50	6.2	32,566	0.02%
2022/10/25	15	122.17	4	121.50	121.50	11	32,418	0.03%
2022/10/24	48	122.74	52.5	123.99	122.00	-4.5	32,909	-0.01%
2022/10/21	27.3	117.18	87	117.57	116.50	-59.8	33,140	-0.18%
2022/10/20	83.3	116.99	7	117.21	116.50	76.3	33,587	0.23%
2022/10/19	20.3	123.28	82.1	123.10	122.50	-61.8	33,184	-0.19%
2022/10/18	95.3	122.75	25	121.76	121.00	70.3	32,816	0.21%
2022/10/17	6.1	115.08	23	116.63	119.50	-16.9	32,568	-0.05%
2022/10/14	4	115.88	18	117.58	118.00	-14	32,329	-0.04%
2022/10/13	25	109.00	0	0.00	107.50	25	32,698	0.08%
2022/10/12	42	112.93	42	113.13	113.00	0	32,790	0.00%
2022/10/11	15.2	112.75	2	113.50	112.00	13.2	32,949	0.04%
2022/10/07	39	120.29	27	120.54	120.00	12	33,045	0.04%
2022/10/06	0	0.00	4	122.75	123.50	-4	33,041	-0.01%
2022/10/05	11	123.45	11	124.05	121.50	0	33,122	0.00%
2022/10/04	10.1	121.01	21	121.95	122.50	-10.9	32,909	-0.03%
2022/10/03	27	117.43	26	117.69	117.50	1	32,733	0.00%
2022/09/30	5	115.69	21.1	114.62	117.50	-16	33,043	-0.05%
2022/09/29	70	117.76	14	113.54	113.00	56	33,152	0.17%
2022/09/28	73	119.61	152.1	116.18	115.00	-79.1	33,183	-0.24%	大賣/
2022/09/27	11.1	121.34	11	120.91	123.50	0.1	33,283	0.00%
2022/09/26	12.1	118.96	7	121.43	118.00	5.1	33,442	0.02%
2022/09/23	1.1	123.95	4	124.63	123.00	-2.9	33,728	-0.01%
2022/09/22	15.1	124.27	11	124.00	124.00	4.1	33,827	0.01%
2022/09/21	4.1	126.78	0.1	127.42	127.50	4	33,785	0.01%
2022/09/20	6.1	130.08	6	130.67	129.00	0.1	34,024	0.00%
2022/09/19	5	133.00	5	131.70	131.50	0	34,086	0.00%
2022/09/16	3.2	131.52	2	133.00	130.00	1.2	34,195	0.00%
2022/09/15	4	135.00	3.1	133.08	133.00	0.9	34,302	0.00%
2022/09/14	16.4	134.29	11	134.59	135.50	5.4	34,700	0.02%
2022/09/13	14.2	141.37	6	139.00	139.00	8.2	34,961	0.02%
2022/09/12	4	143.50	1.3	142.38	142.50	2.7	35,100	0.01%
2022/09/08	8.2	139.21	5	140.00	139.50	3.2	36,276	0.01%
2022/09/07	8.3	136.35	9	138.33	139.00	-0.7	37,968	0.00%
2022/09/06	3	140.17	3.3	139.65	139.00	-0.3	38,164	0.00%
2022/09/05	3	138.83	1	139.50	138.00	2	38,203	0.01%
2022/09/02	27.1	138.70	44	138.90	138.50	-16.9	38,114	-0.04%
2022/09/01	38.4	140.51	7.1	141.03	138.00	31.2	37,632	0.08%
2022/08/31	21.2	151.95	2	152.00	151.50	19.2	36,962	0.05%
2022/08/30	6	152.25	3	153.17	153.00	3	37,023	0.01%
2022/08/29	12.1	149.60	13.4	150.10	151.50	-1.3	37,115	0.00%
2022/08/26	2	157.25	6	157.33	156.50	-4	36,956	-0.01%
2022/08/25	9.1	155.93	6	156.58	154.50	3.1	37,138	0.01%
2022/08/24	25.1	153.50	18	154.08	154.50	7.1	37,485	0.02%
2022/08/23	37	156.58	7.2	155.72	154.50	29.8	37,409	0.08%
2022/08/22	9.5	164.24	59	163.95	163.50	-49.5	37,361	-0.13%
2022/08/19	54	163.50	8	163.00	163.50	46	37,206	0.12%
2022/08/18	23	158.04	7.3	158.26	160.00	15.7	37,362	0.04%
2022/08/17	27	161.92	0	0.00	159.00	27	37,299	0.07%
2022/08/16	18	162.69	2.1	162.02	162.50	15.9	37,334	0.04%
2022/08/15	15	162.63	18.1	164.27	163.50	-3.1	37,170	-0.01%
2022/08/12	0	157.00	16	157.63	158.00	-16	36,528	-0.04%
2022/08/11	2	153.25	4.2	153.78	152.50	-2.2	36,305	-0.01%
2022/08/10	7.3	152.91	1.5	154.93	150.00	5.8	36,250	0.02%
2022/08/09	10.3	152.56	17	154.18	154.00	-6.7	36,220	-0.02%
2022/08/08	7	149.43	4	151.00	153.00	3	36,151	0.01%
2022/08/05	26.3	149.31	20	151.48	150.50	6.3	36,140	0.02%
2022/08/04	15.2	146.32	5	145.50	146.00	10.2	35,785	0.03%
2022/08/03	9.3	147.25	3	149.33	147.50	6.3	35,343	0.02%
2022/08/02	13.6	150.36	8	149.87	148.00	5.5	35,063	0.02%
2022/08/01	12.2	154.48	10.1	154.30	155.00	2.1	34,607	0.01%
2022/07/29	18.3	159.21	11	158.73	158.50	7.3	34,030	0.02%
2022/07/28	71.6	163.00	1.1	166.09	162.00	70.5	33,366	0.21%
2022/07/27	19.1	174.51	26.5	175.34	179.50	-7.3	32,397	-0.02%
2022/07/26	9.1	169.99	9.1	170.48	170.00	0	31,648	0.00%
2022/07/25	58.4	177.29	9.1	175.94	176.00	49.3	31,695	0.16%
2022/07/22	3.3	178.11	7.2	177.65	177.00	-3.9	32,085	-0.01%
2022/07/21	6.1	175.43	70.1	176.68	177.50	-64	32,633	-0.20%
2022/07/20	114	168.85	70	169.78	170.50	44	32,356	0.14%	大買/
2022/07/19	18.1	164.69	67	164.23	164.00	-49	31,985	-0.15%
2022/07/18	62	162.23	81	163.35	163.50	-19	31,886	-0.06%
2022/07/15	55	154.40	5	155.60	156.50	50	31,603	0.16%
2022/07/14	4	153.00	2	150.75	153.50	2	31,402	0.01%
2022/07/13	9.1	154.71	11	153.18	149.50	-1.9	31,220	-0.01%
2022/07/12	4.1	152.71	3	151.50	148.50	1.1	31,142	0.00%
2022/07/11	9.2	155.99	3	154.01	153.00	6.2	31,094	0.02%
2022/07/08	23	159.80	21	158.36	157.50	2	30,828	0.01%
2022/07/07	18.2	152.98	25	154.28	156.50	-6.9	30,399	-0.02%
2022/07/06	7	152.57	7	150.71	147.50	0	30,012	0.00%
2022/07/05	14	152.82	16	153.78	153.50	-2	29,996	-0.01%
2022/07/04	21	150.12	17	150.82	149.00	4	29,582	0.01%
2022/07/01	13	151.06	13.3	151.34	146.00	-0.3	29,430	0.00%
2022/06/30	8	158.00	7	159.14	158.50	1	29,122	0.00%
2022/06/29	4	160.00	3	162.67	162.50	1	29,127	0.00%
2022/06/28	10.2	160.29	25	162.42	161.00	-14.8	29,070	-0.05%
2022/06/27	14.1	166.76	4	168.38	167.50	10.1	29,029	0.03%
2022/06/24	14	161.57	30	160.07	160.50	-16	28,920	-0.06%
2022/06/23	16	159.09	2	158.25	159.00	14	28,778	0.05%
2022/06/22	20.1	160.25	27	161.96	158.00	-6.9	28,839	-0.02%
2022/06/21	13.1	165.79	12	165.63	169.50	1.1	28,464	0.00%
2022/06/20	8	164.09	5	161.30	157.50	3	28,086	0.01%
2022/06/17	21.6	163.56	15.1	163.01	166.00	6.5	27,775	0.02%
2022/06/16	47.5	173.14	43.5	172.02	165.50	4	26,598	0.01%
2022/06/15	16.2	187.87	7.3	187.20	183.00	9	24,896	0.04%
2022/06/14	2	199.97	2	198.00	201.50	0	24,619	0.00%
2022/06/13	8.2	200.39	2	200.50	200.00	6.2	24,809	0.02%
2022/06/10	5	203.60	2	206.00	206.50	3	25,100	0.01%
2022/06/09	10.1	206.41	1	207.50	206.50	9	25,540	0.04%
2022/06/08	8.7	204.06	3	205.50	204.50	5.7	25,585	0.02%
2022/06/07	4.2	200.42	0	0.00	200.00	4.2	25,898	0.02%
2022/06/06	7	206.49	8	203.69	203.50	-1	26,165	0.00%
2022/06/02	4.1	203.63	2	204.25	203.50	2.1	26,590	0.01%
2022/06/01	10.8	207.27	13	207.42	205.50	-2.2	26,890	-0.01%
2022/05/31	20	214.70	7.1	215.57	215.50	13	26,755	0.05%
2022/05/30	7	212.00	16.1	210.66	213.00	-9.1	26,804	-0.03%
2022/05/27	6	204.17	19.2	203.69	201.50	-13.2	26,707	-0.05%
2022/05/26	23.1	206.86	6	207.25	201.50	17.1	27,153	0.06%
2022/05/25	8.1	207.17	7	207.21	213.00	1.1	27,629	0.00%
2022/05/24	13.3	207.73	10	207.80	204.00	3.3	28,654	0.01%
2022/05/20	22	220.36	27	217.57	217.00	-5	29,177	-0.02%
2022/05/19	7	217.79	45	218.60	219.00	-38	29,942	-0.13%
2022/05/18	63	225.26	48	223.26	222.50	15	30,060	0.05%
2022/05/17	50	218.99	46.1	219.22	219.50	3.9	30,272	0.01%
2022/05/16	42.1	220.31	48	215.38	214.50	-5.9	30,309	-0.02%
2022/05/13	42	215.37	9	213.72	215.00	33	30,139	0.11%
2022/05/12	66	211.44	84	209.59	208.50	-18	30,285	-0.06%
2022/05/11	19	213.87	8	213.19	212.00	11	30,484	0.04%
2022/05/10	22	209.93	20.1	212.50	216.50	1.9	30,940	0.01%
2022/05/09	52.1	209.59	57.3	211.45	211.00	-5.2	30,922	-0.02%
2022/05/06	16.1	208.84	3	208.67	208.00	13.1	30,785	0.04%
2022/05/05	9	222.17	9.2	220.34	218.00	-0.2	30,673	0.00%
2022/05/04	34.2	216.18	82.2	217.28	217.50	-47.9	30,545	-0.16%
2022/05/03	47	213.47	47	213.54	213.50	0	30,705	0.00%
2022/04/29	62.1	211.01	22	212.96	213.00	40	31,125	0.13%
2022/04/28	14.4	209.18	7	209.78	205.50	7.4	30,759	0.02%
2022/04/27	21.3	208.44	25	207.90	216.50	-3.7	30,313	-0.01%
2022/04/26	9.1	203.07	8	200.13	199.50	1.1	29,572	0.00%
2022/04/25	4.4	202.65	7	203.64	202.00	-2.6	29,559	-0.01%
2022/04/22	6.1	210.92	2	210.00	210.00	4.1	29,503	0.01%
2022/04/21	3.1	219.02	2	219.75	220.00	1.1	29,467	0.00%
2022/04/20	3	218.34	2	217.25	220.00	1	29,621	0.00%
2022/04/19	15.1	210.64	16	210.44	210.50	-1	29,648	0.00%
2022/04/18	11	204.64	13	207.19	206.50	-2	29,942	-0.01%
2022/04/15	9.8	208.16	7	208.64	205.00	2.8	30,175	0.01%
2022/04/14	3	218.83	4	218.25	217.50	-1	30,373	0.00%
2022/04/13	6	215.50	8.4	217.05	216.50	-2.4	30,535	-0.01%
2022/04/12	12.1	217.46	8	217.13	215.00	4.1	30,631	0.01%
2022/04/11	5.8	218.33	9	216.33	213.50	-3.2	30,835	-0.01%
2022/04/08	9.6	230.01	2	230.50	231.00	7.6	30,643	0.02%
2022/04/07	22.6	230.94	10.1	232.56	227.00	12.5	30,609	0.04%
2022/04/06	53.3	231.92	2	231.00	230.50	51.3	30,340	0.17%
2022/04/01	10	242.60	4.3	244.19	243.50	5.7	30,397	0.02%
2022/03/31	4.1	247.60	5	247.50	249.00	-1	30,462	0.00%
2022/03/30	12.4	248.87	13.2	250.39	248.50	-0.8	31,026	0.00%
2022/03/29	10	244.30	11	242.36	244.00	-1	30,997	0.00%
2022/03/28	7.1	240.78	3.4	241.38	241.00	3.7	30,908	0.01%
2022/03/25	6	242.17	3.1	244.39	246.00	2.9	30,920	0.01%
2022/03/24	5	238.30	9	237.67	238.50	-4	31,276	-0.01%
2022/03/23	17.1	238.26	30	238.32	239.00	-12.9	31,287	-0.04%
2022/03/22	6.1	228.58	6	229.25	232.00	0.1	31,155	0.00%
2022/03/21	15	227.93	9	225.17	226.00	6	31,103	0.02%
2022/03/18	17.1	219.50	6	219.42	219.50	11.1	31,121	0.04%
2022/03/17	10.1	223.06	18	222.97	225.50	-7.9	31,208	-0.03%
2022/03/16	6.3	216.35	6	218.00	212.50	0.3	31,179	0.00%
2022/03/15	17	219.20	15	216.50	217.50	2	31,113	0.01%
2022/03/14	16.1	227.77	21	229.74	225.00	-4.9	31,009	-0.02%
2022/03/11	11.1	236.09	10	236.40	235.50	1.1	30,728	0.00%
2022/03/10	15.2	239.10	29	237.97	241.00	-13.8	30,780	-0.04%
2022/03/09	91.1	223.47	97	226.20	227.00	-5.9	30,999	-0.02%
2022/03/08	27	224.18	45	225.16	216.00	-18	30,961	-0.06%
2022/03/07	12.1	226.44	57	232.73	222.00	-44.9	31,407	-0.14%
2022/03/04	10	249.75	18	249.61	245.00	-8	31,477	-0.03%
2022/03/03	19	249.39	20	248.93	246.00	-1	31,984	0.00%
2022/03/02	9	243.67	6	246.92	250.00	3	32,633	0.01%
2022/03/01	16	251.25	13.1	252.89	246.50	2.9	32,721	0.01%
2022/02/25	31	257.92	29	257.86	254.00	2	32,163	0.01%
2022/02/24	40.1	245.36	39.5	246.36	243.00	0.5	31,324	0.00%
2022/02/23	10	236.55	16.2	237.25	240.50	-6.2	30,098	-0.02%
2022/02/21	74.6	239.93	13.1	238.00	237.50	61.5	29,981	0.21%
2022/02/18	43.1	242.21	56.2	243.27	242.00	-13.2	29,739	-0.04%
2022/02/17	7	236.00	10.3	233.97	234.50	-3.3	29,288	-0.01%
2022/02/16	9.2	232.65	17.1	233.27	233.50	-7.9	29,726	-0.03%
2022/02/15	9	224.44	12.1	224.75	222.50	-3	29,955	-0.01%
2022/02/14	8	217.25	7	217.14	217.50	1	30,312	0.00%
2022/02/11	4.5	222.11	4	221.00	222.00	0.5	30,787	0.00%
2022/02/10	7	219.07	8	221.38	217.50	-1	31,135	0.00%
2022/02/09	10	215.40	13.3	215.04	221.50	-3.3	31,084	-0.01%
2022/02/08	8.1	206.68	3.1	205.52	205.50	5	31,235	0.02%
2022/02/07	5	202.40	9	201.50	203.00	-4	31,609	-0.01%
2022/01/26	6	200.92	7	202.50	200.00	-1	32,474	0.00%
2022/01/25	6.4	201.14	5	201.50	200.50	1.4	33,702	0.00%
2022/01/24	6	201.51	6	199.83	207.00	0	34,432	0.00%
2022/01/21	23.2	209.71	4	205.50	201.00	19.2	35,464	0.05%
2022/01/20	2.1	215.35	2.1	216.76	222.00	0	36,943	0.00%
2022/01/19	1.1	215.15	3	215.33	215.50	-1.9	37,518	-0.01%
2022/01/18	5	223.10	5	224.61	222.00	0	38,503	0.00%
2022/01/17	12	222.71	5.1	223.88	221.50	6.9	39,119	0.02%
2022/01/14	13	214.62	14	216.61	220.00	-1	39,465	0.00%
2022/01/13	5	216.10	20	219.15	218.00	-15	39,962	-0.04%
2022/01/12	5.2	213.52	5	216.00	216.00	0.2	41,611	0.00%
2022/01/11	8.3	210.45	7	209.21	208.50	1.3	42,418	0.00%
2022/01/10	8.1	211.36	1	214.50	209.50	7.1	42,602	0.02%
2022/01/07	20	218.42	27.2	214.75	217.50	-7.1	42,644	-0.02%
2022/01/06	22.3	224.58	15	223.30	221.00	7.3	42,499	0.02%
2022/01/05	8	232.69	5	234.60	230.00	3	42,443	0.01%
2022/01/04	7	233.29	7	235.29	237.00	0	42,333	0.00%
2022/01/03	3	236.50	13	236.58	231.00	-10	42,224	-0.02%
2021/12/30	8.1	232.60	3	231.17	231.00	5.1	42,145	0.01%
2021/12/29	9	234.39	1	237.50	233.00	8	42,103	0.02%
2021/12/28	2	238.76	5	237.10	239.00	-3	42,363	-0.01%
2021/12/27	13.1	241.92	9	239.39	236.00	4.1	42,571	0.01%
2021/12/24	8	239.88	9	238.72	239.00	-1	42,333	0.00%
2021/12/23	18	235.19	27	236.57	240.00	-9	42,380	-0.02%
2021/12/22	4	226.88	6.1	227.74	227.50	-2.1	41,890	-0.01%
2021/12/21	2	218.50	2	221.75	222.50	0	41,888	0.00%
2021/12/20	4	220.00	3	221.83	218.00	1	42,008	0.00%
2021/12/17	32.1	223.39	28.1	220.27	222.00	4	41,913	0.01%
2021/12/16	8	223.13	12.1	223.91	225.00	-4.1	41,271	-0.01%
2021/12/15	4	220.38	5	222.30	221.50	-1	41,202	0.00%
2021/12/14	3	218.33	1.2	217.13	216.00	1.9	41,149	0.00%
2021/12/13	9	223.72	6.1	223.18	220.50	2.9	41,250	0.01%
2021/12/10	7	218.93	11	221.59	224.50	-4	41,011	-0.01%
2021/12/09	10.1	224.16	11.4	220.91	218.00	-1.3	40,704	0.00%
2021/12/08	10	222.30	12	222.50	221.00	-2	40,307	0.00%
2021/12/07	5.1	221.90	13.1	222.22	216.50	-8	40,093	-0.02%
2021/12/06	4	218.48	3	217.67	219.00	1	39,898	0.00%
2021/12/03	5	214.90	4.1	216.88	217.50	1	40,230	0.00%
2021/12/02	24.1	219.88	13	217.77	213.00	11.1	40,435	0.03%
2021/12/01	8	223.25	5	224.30	223.50	3	40,183	0.01%
2021/11/30	26.3	222.66	30.1	224.22	228.00	-3.8	40,365	-0.01%
2021/11/29	21	208.17	17	207.88	213.00	4	39,603	0.01%
2021/11/26	28.2	207.10	23	206.83	207.50	5.1	39,141	0.01%
2021/11/25	14	207.97	24.2	207.35	210.50	-10.1	38,392	-0.03%
2021/11/24	22	198.86	21	200.07	198.50	1	37,769	0.00%
2021/11/23	5	195.00	10	197.25	197.00	-5	37,719	-0.01%
2021/11/22	6	191.75	7	195.29	196.00	-1	37,712	0.00%
2021/11/19	9	194.72	11	195.45	195.50	-2	37,944	-0.01%
2021/11/18	9	192.61	8	191.81	192.50	1	37,931	0.00%
2021/11/17	6	194.67	9	196.72	198.00	-3	37,752	-0.01%
2021/11/16	14.1	194.40	15	195.50	195.00	-1	37,770	0.00%
2021/11/15	26.1	198.94	9	201.61	196.00	17.1	37,550	0.05%
2021/11/12	7	200.07	25.1	201.47	202.00	-18.1	37,218	-0.05%
2021/11/11	47.1	198.11	32	196.17	195.00	15.1	36,710	0.04%
2021/11/10	3	194.18	8.5	197.17	199.50	-5.5	36,293	-0.02%
2021/11/09	26	196.31	31	194.48	192.50	-5	36,056	-0.01%
2021/11/08	14	190.43	8	188.75	190.00	6	35,453	0.02%
2021/11/05	18.1	187.88	22	190.02	195.00	-4	35,339	-0.01%
2021/11/04	14.1	192.75	33	192.33	190.00	-19	34,840	-0.05%
2021/11/03	107	185.43	94	187.12	187.50	13	34,226	0.04%	大買/
2021/11/02	64	194.19	69.5	195.09	196.00	-5.5	33,303	-0.02%
2021/11/01	32.1	193.96	23.7	192.08	189.00	8.4	32,188	0.03%
2021/10/29	39	183.17	59.2	182.44	190.00	-20.2	31,402	-0.06%
2021/10/28	86.6	177.61	74	177.98	178.50	12.6	30,448	0.04%
2021/10/27	3	168.00	37	170.65	171.50	-34	28,531	-0.12%
2021/10/26	33	156.27	31	155.82	156.00	2	28,742	0.01%
2021/10/25	17	148.85	43	148.74	150.50	-26	29,124	-0.09%
2021/10/22	30	145.03	27	144.02	143.50	3	29,002	0.01%
2021/10/21	27	144.57	25	144.08	142.00	2	28,860	0.01%
2021/10/20	60.3	145.87	50	146.76	145.50	10.3	28,646	0.04%
2021/10/19	29	137.43	15	140.17	141.50	14	27,469	0.05%
2021/10/18	12	128.75	5	128.90	129.00	7	27,003	0.03%
2021/10/15	9	123.44	19	125.05	126.00	-10	27,093	-0.04%
2021/10/14	1	115.50	4	117.88	117.00	-3	26,922	-0.01%
2021/10/13	11	118.50	8	117.44	116.00	3	26,806	0.01%
2021/10/12	4	126.00	0	0.00	124.00	4	26,618	0.02%
2021/10/08	3	127.67	4	129.00	130.00	-1	26,985	0.00%
2021/10/07	7.7	125.29	9	125.83	126.50	-1.3	27,350	0.00%
2021/10/06	5	123.40	1	126.00	121.50	4	27,579	0.01%
2021/10/05	4	123.41	5	125.00	125.50	-1	28,182	0.00%
2021/10/04	4.2	124.27	5	124.60	122.50	-0.8	28,552	0.00%
2021/10/01	10	127.40	4	128.63	127.50	6	29,957	0.02%
2021/09/30	10	129.95	11	130.95	132.00	-1	30,758	0.00%
2021/09/29	6	131.67	0	0.00	131.00	6	30,847	0.02%
2021/09/28	9.2	133.48	8	135.13	137.00	1.2	31,223	0.00%
2021/09/27	5	138.30	5	138.70	138.00	0	31,120	0.00%
2021/09/24	4	144.00	1	145.00	143.00	3	31,299	0.01%
2021/09/23	4	143.88	3	145.50	142.00	1	31,283	0.00%
2021/09/22	13	141.92	4.3	143.19	141.00	8.7	31,298	0.03%
2021/09/17	2	146.00	5	146.80	147.50	-3	31,413	-0.01%
2021/09/16	3	145.83	5	146.10	145.50	-2	31,702	-0.01%
2021/09/15	5	141.90	0	0.00	141.50	5	32,148	0.02%
2021/09/14	3	143.33	3	143.18	142.50	0	32,906	0.00%
2021/09/13	1	144.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	9	143.78	12	144.50	145.50	-3	34,822	-0.01%
2021/09/09	11	143.41	10	143.16	144.00	1	35,693	0.00%
2021/09/08	15	141.57	12	141.75	143.00	3	36,309	0.01%
2021/09/07	13	148.65	7	148.93	148.50	6	36,278	0.02%
2021/09/06	18	155.36	20	155.92	154.50	-2	36,028	-0.01%
2021/09/03	5	151.90	17.1	152.46	155.00	-12.1	36,071	-0.03%
2021/09/02	1	149.98	4	149.00	147.50	-3	36,138	-0.01%
2021/09/01	3	147.83	7	148.86	148.50	-4	36,936	-0.01%
2021/08/31	3	146.50	3	147.00	147.50	0	38,702	0.00%
2021/08/30	12	147.00	15	147.60	148.00	-3	40,199	-0.01%
2021/08/27	1	144.50	14	144.93	144.50	-13	40,642	-0.03%
2021/08/26	8	141.31	9	141.33	139.50	-1	41,119	0.00%
2021/08/25	4	142.50	14.3	143.40	142.50	-10.3	41,272	-0.03%
2021/08/24	6	139.50	3	138.67	136.50	3	41,305	0.01%
2021/08/23	2.1	138.00	5	138.10	138.00	-2.9	41,850	-0.01%
2021/08/20	15	132.77	11	133.86	134.00	4	41,914	0.01%
2021/08/19	5.1	133.10	4	132.38	131.00	1.1	41,943	0.00%
2021/08/18	4	134.50	7	132.57	138.00	-3	41,982	-0.01%
2021/08/17	7	131.15	3	130.83	128.50	4	42,183	0.01%
2021/08/16	2.1	133.76	5.1	134.49	136.50	-3	42,389	-0.01%
2021/08/13	9	137.61	3	137.83	135.00	6	42,727	0.01%
2021/08/11	4	137.25	5.3	138.32	138.50	-1.3	42,965	0.00%
2021/08/10	12.1	142.36	3	141.50	141.00	9.1	43,419	0.02%
2021/08/09	5	146.00	5	146.30	145.00	0	43,941	0.00%
2021/08/06	17.3	146.12	9	145.72	146.00	8.3	44,561	0.02%
2021/08/05	9	148.94	18.1	150.14	148.50	-9.1	44,987	-0.02%
2021/08/04	10.1	148.35	14	147.93	147.00	-3.9	45,362	-0.01%
2021/08/03	10	147.55	20	148.48	150.00	-10	45,466	-0.02%
2021/08/02	10	146.40	7.2	145.94	145.50	2.8	45,164	0.01%
2021/07/30	47.4	148.06	9	148.39	146.00	38.4	45,517	0.08%
2021/07/29	20	148.35	59.1	150.29	151.50	-39	45,311	-0.09%
2021/07/28	14	134.11	14.1	133.69	138.00	-0.1	44,177	0.00%
2021/07/27	21	142.21	6	140.67	142.00	15	44,252	0.03%
2021/07/26	7	143.57	17	144.79	146.00	-10	44,447	-0.02%
2021/07/23	35.2	144.25	11	143.32	139.50	24.2	45,863	0.05%
2021/07/22	22.3	145.11	58.7	143.98	146.50	-36.5	45,892	-0.08%
2021/07/21	20	140.83	10.5	141.40	137.50	9.6	45,871	0.02%
2021/07/20	5	139.90	12	142.71	141.50	-7	46,677	-0.01%
2021/07/19	11.3	142.59	8	143.00	142.00	3.3	46,741	0.01%
2021/07/16	7	142.79	8	143.63	143.50	-1	46,909	0.00%
2021/07/15	25	143.64	12	143.33	143.50	13	46,916	0.03%
2021/07/14	12	140.58	17.2	141.87	143.00	-5.2	46,657	-0.01%
2021/07/13	18.4	141.58	22	142.66	136.00	-3.6	46,685	-0.01%
2021/07/12	38	142.43	23.2	143.23	140.50	14.8	46,350	0.03%
2021/07/09	13	140.85	24	143.42	142.50	-11	45,699	-0.02%
2021/07/08	51	142.47	33.2	143.90	141.00	17.8	45,170	0.04%
2021/07/07	20	136.63	45	136.58	137.00	-25	43,617	-0.06%
2021/07/06	15	133.47	13	133.15	132.50	2	42,823	0.00%
2021/07/05	13.4	131.34	6	132.83	132.00	7.4	42,622	0.02%
2021/07/02	5	126.80	9	126.67	126.50	-4	42,212	-0.01%
2021/07/01	19	124.42	10	122.25	123.50	9	42,277	0.02%
2021/06/30	2	129.00	6.1	128.91	129.00	-4.1	42,027	-0.01%
2021/06/29	11	129.77	10	128.05	127.50	1	42,316	0.00%
2021/06/28	9.1	127.19	10.3	127.46	129.00	-1.2	42,459	0.00%
2021/06/25	15	129.57	13.2	127.94	127.50	1.8	43,049	0.00%
2021/06/24	17.3	133.47	6	132.83	131.00	11.3	42,902	0.03%
2021/06/23	19	135.97	15	136.13	132.00	4	42,736	0.01%
2021/06/22	34	136.43	30	137.29	134.50	4	42,414	0.01%
2021/06/21	24	131.90	18	131.97	131.00	6	41,300	0.01%
2021/06/18	29	134.91	19	134.95	130.00	10	40,949	0.02%
2021/06/17	8	129.63	22	132.39	134.00	-14	40,204	-0.03%
2021/06/16	6	128.83	19	130.21	126.00	-13	39,790	-0.03%
2021/06/15	7	127.29	10	128.10	127.00	-3	39,540	-0.01%
2021/06/11	16	126.13	7	126.93	124.50	9	39,293	0.02%
2021/06/10	17	126.56	12	127.63	129.00	5	38,866	0.01%
2021/06/09	32	128.95	37	128.64	127.00	-5	38,364	-0.01%
2021/06/08	42	128.60	49	128.85	125.50	-7	37,625	-0.02%
2021/06/07	45	120.56	79.2	124.19	127.50	-34.2	35,915	-0.10%
2021/06/04	20	117.60	10	118.45	117.50	10	34,528	0.03%
2021/06/03	11	116.50	29	115.97	121.50	-18	34,260	-0.05%
2021/06/02	20	112.60	14	113.29	110.50	6	33,571	0.02%
2021/06/01	28.1	113.64	13	112.62	113.00	15.1	33,590	0.04%
2021/05/31	9	110.78	30	110.25	112.50	-21	33,698	-0.06%
2021/05/28	48	105.04	8	104.44	104.50	40	33,554	0.12%
2021/05/27	5	101.00	3	100.33	101.00	2	33,888	0.01%
2021/05/26	3	103.17	2	105.00	103.00	1	34,331	0.00%
2021/05/25	7	105.43	14	106.18	105.50	-7	35,061	-0.02%
2021/05/24	7	101.31	10	101.45	103.50	-3	36,108	-0.01%
2021/05/21	5	98.78	13	99.22	100.50	-8	37,302	-0.02%
2021/05/20	9	98.09	5	98.66	94.60	4	37,401	0.01%
2021/05/19	8	98.34	7	98.80	98.10	1	37,295	0.00%
2021/05/18	8	98.98	9	98.49	99.70	-1	37,232	0.00%
2021/05/17	29	94.31	29	94.48	93.10	0	37,215	0.00%
2021/05/14	10	96.97	9	98.48	95.00	1	37,677	0.00%
2021/05/13	15	92.25	17	92.94	94.60	-2	38,375	-0.01%
2021/05/12	11	93.00	8.3	92.62	91.20	2.8	38,151	0.01%
2021/05/11	6	97.38	5	98.06	96.40	1	37,916	0.00%
2021/05/10	2.1	102.48	1	101.00	101.50	1.1	37,896	0.00%
2021/05/07	13	107.35	17	107.26	106.50	-4	37,982	-0.01%
2021/05/06	4	103.25	9	104.50	106.50	-5	37,971	-0.01%
2021/05/05	8	101.12	5	101.34	99.00	3	37,700	0.01%
2021/05/04	16	103.34	7.1	102.60	104.50	8.9	37,873	0.02%
2021/05/03	6	111.92	13	115.85	109.50	-7	37,914	-0.02%
2021/04/29	36.4	116.08	30	116.90	115.00	6.4	38,351	0.02%
2021/04/28	2	107.84	8	111.00	112.50	-5.9	36,899	-0.02%
2021/04/27	4	102.13	12	102.21	102.50	-8	36,684	-0.02%
2021/04/26	16.4	98.78	40	98.62	99.80	-23.6	36,282	-0.07%
2021/04/23	0	0.00	11.6	93.80	94.20	-11.6	35,756	-0.03%
2021/04/22	7.4	93.53	7.3	93.72	90.80	0.1	36,308	0.00%
2021/04/21	9	92.77	5.5	93.40	92.60	3.5	36,378	0.01%
2021/04/20	5	93.12	9	93.37	93.30	-4	37,309	-0.01%
2021/04/19	5	92.98	19	93.05	93.20	-14	38,595	-0.04%
2021/04/16	6	88.66	6	90.20	90.10	0	38,726	0.00%
2021/04/15	1	88.10	1	87.60	87.90	0	39,070	0.00%
2021/04/14	11.1	87.02	1	87.20	87.50	10.1	39,642	0.03%
2021/04/13	8	89.10	6	89.80	88.00	2	41,201	0.00%
2021/04/12	7.1	90.38	7	91.80	89.60	0.1	42,270	0.00%
2021/04/09	5	92.40	3	92.73	91.70	2	43,353	0.00%
2021/04/08	2.1	90.80	7.3	91.70	92.90	-5.2	43,479	-0.01%
2021/04/07	4.1	92.09	5.1	92.11	91.40	-1	43,664	0.00%
2021/04/06	5	92.92	16.2	92.98	93.10	-11.2	43,839	-0.03%
2021/04/01	16.2	92.12	5	92.88	91.60	11.2	43,770	0.03%
2021/03/31	2.1	91.60	2	91.60	91.50	0.1	43,520	0.00%
2021/03/30	7.3	92.64	20.2	92.27	91.20	-12.9	43,491	-0.03%
2021/03/29	28	89.68	23	90.16	89.80	5	43,283	0.01%
2021/03/26	9	89.49	14	89.46	89.90	-5	43,297	-0.01%
2021/03/25	9.5	86.54	1	85.90	85.90	8.5	43,389	0.02%
2021/03/24	11	88.59	3	89.13	87.90	8	43,405	0.02%
2021/03/23	1	89.00	3.3	89.55	88.00	-2.3	44,490	-0.01%
2021/03/22	11.4	87.78	0	0.00	87.70	11.4	45,900	0.02%
2021/03/19	31	90.28	20	90.10	89.00	11	46,716	0.02%
2021/03/18	2	92.75	5	93.22	92.10	-3	46,643	-0.01%
2021/03/17	5	91.06	10	91.39	90.90	-5	47,115	-0.01%
2021/03/16	8	90.71	34.6	91.42	90.70	-26.6	47,263	-0.06%
2021/03/15	18	90.93	10	90.60	90.60	8	47,636	0.02%
2021/03/12	79	92.89	41	91.80	91.50	38	47,867	0.08%
2021/03/11	25	92.46	50	91.22	92.90	-25	47,966	-0.05%
2021/03/10	12	88.08	16	88.90	88.70	-4	48,491	-0.01%
2021/03/09	33.3	87.41	18	87.16	86.60	15.3	48,790	0.03%
2021/03/08	16	91.91	13	91.28	90.20	3	48,940	0.01%
2021/03/05	22	91.37	18	92.02	91.20	4	50,104	0.01%
2021/03/04	84.1	91.78	68	92.62	92.70	16.1	52,442	0.03%
2021/03/03	64	91.51	67	92.54	91.80	-3	53,757	-0.01%
2021/03/02	27.5	96.41	23	96.60	94.30	4.5	55,577	0.01%
2021/02/26	57	96.45	63.1	97.47	97.50	-6.1	56,057	-0.01%
2021/02/25	12.1	97.70	3	97.43	95.60	9.1	56,942	0.02%
2021/02/24	23.1	100.32	17	99.50	97.00	6.1	57,015	0.01%
2021/02/23	16	97.29	29.5	98.67	99.60	-13.5	55,581	-0.02%
2021/02/22	7	94.80	9.5	95.28	95.40	-2.5	54,311	0.00%
2021/02/19	5	91.40	8	91.90	91.60	-3	53,977	-0.01%
2021/02/18	3	91.30	6	91.43	91.60	-3	54,251	-0.01%
2021/02/17	12	90.99	11	91.77	91.60	1	54,421	0.00%
2021/02/05	20	86.19	43.7	86.72	89.70	-23.7	54,179	-0.04%
2021/02/04	45.1	83.24	27	83.95	84.10	18.1	53,694	0.03%
2021/02/03	9	88.03	4	87.58	86.30	5	53,575	0.01%
2021/02/02	4	87.78	10	88.20	88.70	-6	54,535	-0.01%
2021/02/01	33	85.36	30	84.93	85.80	3	54,538	0.01%
2021/01/29	6.2	87.45	0	0.00	86.50	6.2	55,129	0.01%
2021/01/28	7	89.07	11	88.64	88.10	-4	55,493	-0.01%
2021/01/27	60	93.16	51	92.79	92.60	9	55,971	0.02%
2021/01/26	17	95.55	10	95.54	94.00	7	56,395	0.01%
2021/01/25	32	97.99	25	97.72	95.70	7	57,058	0.01%
2021/01/22	60	98.67	79	99.58	101.00	-19	57,884	-0.03%
2021/01/21	12	94.35	12	93.96	95.60	0	59,732	0.00%
2021/01/20	8	96.19	7	93.31	92.40	1	61,407	0.00%
2021/01/19	54	96.79	61	96.27	96.40	-7	61,789	-0.01%
2021/01/18	20.5	96.06	5	95.86	95.00	15.5	61,976	0.03%
2021/01/15	9	99.08	14	99.29	100.00	-5	61,555	-0.01%
2021/01/14	32	98.17	33	97.55	96.70	-1	61,284	0.00%
2021/01/13	69.3	101.51	62	98.57	97.60	7.3	61,781	0.01%
2021/01/12	30.1	97.24	76.2	97.48	99.40	-46.1	61,431	-0.08%
2021/01/11	22	93.29	26	93.72	94.90	-4	60,811	-0.01%
2021/01/08	89	90.90	85.1	90.08	90.20	3.9	61,011	0.01%
2021/01/07	75	93.48	69	92.24	92.10	6	61,312	0.01%
2021/01/06	113.2	96.34	141	94.93	91.10	-27.8	61,376	-0.05%	大買/大賣/
2021/01/05	79.1	92.55	39.4	92.10	94.30	39.7	60,159	0.07%
2021/01/04	42	90.77	61.5	90.52	90.50	-19.5	60,302	-0.03%
2020/12/31	6	87.73	9	87.72	87.40	-3	60,960	0.00%
2020/12/30	19	87.25	26	87.02	86.90	-7	61,035	-0.01%
2020/12/29	24.1	85.25	34	86.51	85.70	-9.9	61,404	-0.02%
2020/12/28	4	84.60	13	85.08	85.30	-9	61,824	-0.01%
2020/12/25	16	84.15	12	84.37	84.00	4	62,192	0.01%
2020/12/24	20.2	85.29	3	85.67	84.50	17.2	63,048	0.03%
2020/12/23	27	83.41	37	84.78	86.20	-10	63,601	-0.02%
2020/12/22	4.1	83.65	4	83.65	82.10	0.1	63,628	0.00%
2020/12/21	33	82.59	28	83.41	84.40	5	63,914	0.01%
2020/12/18	22	86.65	73	86.91	85.60	-51	63,587	-0.08%
2020/12/17	93	86.76	53.1	87.73	86.00	39.9	63,837	0.06%
2020/12/16	14	87.02	84.2	87.95	86.70	-70.2	63,035	-0.11%
2020/12/15	77	85.42	37	85.34	85.80	40	61,831	0.06%
2020/12/14	5	83.64	7	83.69	83.80	-2	61,512	0.00%
2020/12/11	12	82.73	12.9	83.34	81.60	-0.9	61,773	0.00%
2020/12/10	5	82.14	1	82.40	82.20	4	62,338	0.01%
2020/12/09	25	84.00	8	84.35	83.20	17	62,771	0.03%
2020/12/08	8.4	83.07	12	83.74	84.50	-3.6	62,827	-0.01%
2020/12/07	8	82.30	15	82.61	82.00	-7	62,863	-0.01%
2020/12/04	17.8	82.11	16	82.45	81.30	1.8	62,840	0.00%
2020/12/03	6	84.13	5	84.76	83.70	1	62,580	0.00%
2020/12/02	23	86.05	21	86.19	85.20	2	63,063	0.00%
2020/12/01	51.1	85.79	11	85.57	84.70	40.1	63,151	0.06%
2020/11/30	30.9	91.43	23	92.24	89.90	7.9	62,581	0.01%
2020/11/27	32.2	90.12	27.8	90.80	90.40	4.5	60,742	0.01%
2020/11/26	33	88.20	72	87.90	89.60	-39	60,438	-0.06%
2020/11/25	32	83.20	24	83.78	83.10	8	58,650	0.01%
2020/11/24	67.1	82.36	69	82.88	82.00	-1.9	58,605	0.00%
2020/11/23	26	78.00	49	78.41	78.70	-23	57,910	-0.04%
2020/11/20	4	75.15	5	75.22	75.70	-1	57,502	0.00%
2020/11/19	22	75.47	6	75.70	74.90	16	58,172	0.03%
2020/11/18	7	74.76	32	75.09	75.50	-25	59,352	-0.04%
2020/11/17	24	75.45	26	75.24	74.60	-2	61,134	0.00%
2020/11/16	2	74.40	25	74.63	74.60	-23	62,521	-0.04%
2020/11/13	12	73.06	11	72.99	74.10	1	63,706	0.00%
2020/11/12	42	73.84	13	74.08	72.60	29	64,521	0.04%
2020/11/11	45	73.58	72	73.76	74.30	-27	65,185	-0.04%
2020/11/10	36	71.91	27.1	71.75	71.50	8.9	66,517	0.01%
2020/11/09	8	69.75	21	70.39	69.50	-13	69,019	-0.02%
2020/11/06	29.2	70.09	16	70.26	68.80	13.2	71,463	0.02%
2020/11/05	29	68.87	32	69.11	68.80	-3	72,740	0.00%
2020/11/04	26	67.42	16	68.24	68.80	10	72,944	0.01%
2020/11/03	14	66.22	30	66.68	66.30	-16	72,802	-0.02%
2020/11/02	31	66.59	13	66.21	65.20	18	73,546	0.02%
2020/10/30	20	68.68	23	68.80	68.20	-3	74,091	0.00%
2020/10/29	99.1	68.55	46	68.59	67.90	53.1	73,573	0.07%
2020/10/28	54	76.40	32	76.27	74.90	22	71,088	0.03%
2020/10/27	20	82.55	2	82.10	81.60	18	70,088	0.03%
2020/10/26	3	84.30	2	85.40	85.40	1	70,887	0.00%
2020/10/23	8	85.50	6	85.80	85.10	2	71,376	0.00%
2020/10/22	3	85.63	5	86.76	87.30	-2	72,429	0.00%
2020/10/21	19	87.47	28	86.81	86.40	-9	72,400	-0.01%
2020/10/20	17	86.56	11	86.88	88.00	6	71,906	0.01%
2020/10/19	17	86.35	18	86.28	85.50	-1	71,528	0.00%
2020/10/16	10	85.77	13	86.56	83.70	-3	71,336	0.00%
2020/10/15	10	86.58	12	86.29	85.50	-2	71,712	0.00%
2020/10/14	13	85.93	11.4	85.67	85.60	1.6	71,470	0.00%
2020/10/13	15	84.93	13	84.05	85.50	2	71,194	0.00%
2020/10/12	31	85.86	40	85.12	85.20	-9	70,769	-0.01%
2020/10/08	42	82.40	59	82.64	84.80	-17	69,865	-0.02%
2020/10/07	10	78.57	17	78.87	79.00	-7	68,398	-0.01%
2020/10/06	16	78.39	12	78.37	77.70	4	68,258	0.01%
2020/10/05	6	76.78	25.5	77.15	78.20	-19.5	67,908	-0.03%
2020/09/30	9	73.63	5	73.92	74.40	4	67,513	0.01%
2020/09/29	29	75.85	26	76.08	74.10	3	67,447	0.00%
2020/09/28	6	73.48	21	76.03	77.50	-15	67,495	-0.02%
2020/09/25	15	73.11	9	71.60	72.50	6	68,043	0.01%
2020/09/24	14	75.06	8	74.58	73.80	6	68,601	0.01%
2020/09/23	13	77.91	7	77.80	77.30	6	68,536	0.01%
2020/09/22	16	77.48	31	77.33	77.40	-15	69,533	-0.02%
2020/09/21	6	78.27	8	79.03	78.90	-2	70,822	0.00%
2020/09/18	18.4	79.08	5	78.76	78.20	13.4	70,780	0.02%
2020/09/17	11	79.24	26	79.09	80.20	-15	71,756	-0.02%
2020/09/16	7	77.71	11.1	77.93	77.90	-4.1	71,586	-0.01%
2020/09/15	50	77.61	25	77.62	76.30	25	71,361	0.04%
2020/09/14	15	75.09	11.5	74.67	76.00	3.5	70,461	0.00%
2020/09/11	11	72.30	12	72.93	72.30	-1	70,578	0.00%
2020/09/10	6	72.77	5	72.90	72.90	1	70,539	0.00%
2020/09/09	5	71.96	8	72.89	73.90	-3	70,631	0.00%
2020/09/08	5	73.68	14.1	74.04	73.20	-9.1	70,710	-0.01%
2020/09/07	20.2	72.70	20	72.53	72.10	0.2	70,942	0.00%
2020/09/04	34	76.31	17	76.33	75.70	17	71,624	0.02%
2020/09/03	9	78.64	39	78.84	78.60	-30	72,189	-0.04%
2020/09/02	15	76.77	11	76.98	76.80	4	71,634	0.01%
2020/09/01	36	76.09	29	75.41	77.40	7	71,278	0.01%
2020/08/31	7	74.53	7	75.10	73.60	0	70,230	0.00%
2020/08/28	16.1	75.16	14	74.98	74.50	2.1	70,159	0.00%
2020/08/27	14.2	78.96	8	79.55	77.30	6.2	69,615	0.01%
2020/08/26	9	79.19	15	79.29	79.60	-6	70,441	-0.01%
2020/08/25	19	79.55	17	80.06	78.70	2	71,019	0.00%
2020/08/24	21	77.65	32	77.91	79.20	-11	70,251	-0.02%
2020/08/21	50	81.52	38	81.09	80.60	12	69,177	0.02%
2020/08/20	52	82.30	39	82.09	79.70	13	67,258	0.02%
2020/08/19	36	87.22	39	87.77	88.50	-3	65,728	0.00%
2020/08/18	13	84.66	30.1	84.67	84.10	-17.1	64,433	-0.03%
2020/08/17	26	84.47	18	83.39	83.00	8	63,683	0.01%
2020/08/14	52.1	83.67	58	83.62	85.00	-5.9	62,732	-0.01%
2020/08/13	109	86.81	80	87.29	80.60	29	60,857	0.05%	大買/
2020/08/12	45	86.60	49	86.53	89.00	-4	58,690	-0.01%
2020/08/11	39	79.75	32	79.28	81.60	7	56,951	0.01%
2020/08/10	18	77.37	5	77.14	76.00	13	55,194	0.02%
2020/08/07	6	75.68	8.2	75.59	75.50	-2.2	54,697	0.00%
2020/08/06	56	75.57	61	75.27	76.10	-5	54,167	-0.01%
2020/08/05	32	70.90	33	72.29	73.70	-1	52,876	0.00%
2020/08/04	23	66.60	32	66.63	67.00	-9	51,476	-0.02%
2020/08/03	8	63.83	2	64.45	63.40	6	51,017	0.01%
2020/07/31	31	63.74	48	64.08	64.30	-17	51,372	-0.03%
2020/07/30	30	61.23	46	61.20	62.90	-16	50,629	-0.03%
2020/07/29	19	58.83	6	59.07	59.00	13	49,351	0.03%
2020/07/28	52	58.52	32	58.45	59.40	20	48,793	0.04%
2020/07/27	8	55.78	30	56.56	56.50	-22	48,176	-0.05%
2020/07/24	17	55.55	14	54.81	54.70	3	49,017	0.01%
2020/07/23	11	56.84	12	56.69	56.30	-1	49,234	0.00%
2020/07/22	24	56.64	24	56.76	56.50	0	49,184	0.00%
2020/07/21	34	56.33	34	56.41	56.60	0	48,638	0.00%
2020/07/20	22	52.31	53	52.63	53.40	-31	47,666	-0.07%
2020/07/17	27	51.96	6	51.75	50.80	21	47,414	0.04%
2020/07/16	1	52.80	24	52.05	52.40	-23	47,493	-0.05%
2020/07/15	33	52.35	21	53.27	51.80	12	47,550	0.03%
2020/07/14	10	52.86	7	52.83	52.20	3	47,732	0.01%
2020/07/13	15	54.21	11	54.64	53.90	4	47,803	0.01%
2020/07/10	17	55.39	4	56.33	54.40	13	48,323	0.03%
2020/07/09	22.5	56.52	3	56.67	56.50	19.5	48,738	0.04%
2020/07/08	10	56.54	21	56.68	56.30	-11	49,117	-0.02%
2020/07/07	21	56.55	21	56.04	55.90	0	48,970	0.00%
2020/07/06	33.4	56.62	32	56.78	57.30	1.4	48,832	0.00%
2020/07/03	15	51.10	53	52.33	53.50	-38	48,232	-0.08%
2020/07/02	21	50.35	26	50.30	50.80	-5	47,947	-0.01%
2020/07/01	52	50.42	16	49.88	49.45	36	47,983	0.08%
2020/06/30	8	49.28	62	49.16	50.10	-54	47,110	-0.11%
2020/06/29	11	46.55	32	46.95	46.30	-21	46,253	-0.05%
2020/06/24	42	47.37	32	47.45	47.00	10	46,104	0.02%
2020/06/23	16	46.08	14	46.13	46.10	2	45,327	0.00%
2020/06/22	6	46.09	13	45.97	45.85	-7	45,315	-0.02%
2020/06/19	24	45.76	6	45.91	45.95	18	45,664	0.04%
2020/06/18	5	45.39	26	45.65	45.75	-21	45,725	-0.05%
2020/06/17	17	45.10	14	45.35	45.00	3	45,501	0.01%
2020/06/16	2	45.00	13	45.42	45.00	-11	45,354	-0.02%
2020/06/15	8	44.34	10	44.86	44.00	-2	45,893	0.00%
2020/06/12	25	44.77	26	44.86	44.80	-1	45,967	0.00%
2020/06/11	45	45.58	46	46.01	44.65	-1	45,829	0.00%
2020/06/10	11	44.76	51	45.01	45.20	-40	44,609	-0.09%
2020/06/09	4	43.48	1.4	43.83	43.30	2.6	43,921	0.01%
2020/06/08	28	44.49	6	44.00	43.85	22	44,642	0.05%
2020/06/05	10	44.99	118	45.21	44.80	-108	44,671	-0.24%	大賣/鉅額交易
2020/06/04	16	44.54	21	44.72	44.80	-5	44,895	-0.01%
2020/06/03	23	43.61	7	43.58	43.80	16	44,819	0.04%
2020/06/02	96	44.91	51	44.36	43.40	45	44,441	0.10%
2020/06/01	84	42.32	45	43.03	44.10	39	43,713	0.09%
2020/05/29	1	39.95	8	40.35	40.10	-7	42,868	-0.02%
2020/05/28	10	40.89	20	40.76	40.40	-10	43,321	-0.02%
2020/05/27	9	40.41	3	40.40	39.90	6	43,190	0.01%
2020/05/26	14	40.14	5	40.44	40.00	9	43,422	0.02%
2020/05/25	6	39.07	13	38.69	39.40	-7	43,314	-0.02%
2020/05/22	14	39.49	3	39.60	39.15	11	43,210	0.03%
2020/05/21	14	40.48	17	40.56	40.75	-3	42,963	-0.01%
2020/05/20	33	39.73	16	39.66	39.60	17	42,730	0.04%
2020/05/19	45	38.39	30	38.65	39.10	15	42,249	0.04%
2020/05/18	37	40.51	0	0.00	39.55	37	40,794	0.09%
2020/05/15	3	43.52	5	43.75	43.90	-2	39,772	-0.01%
2020/05/14	8	43.16	29	43.46	42.80	-21	39,458	-0.05%
2020/05/13	3	45.23	0	0.00	44.70	3	39,414	0.01%
2020/05/12	2	45.05	17	44.86	45.00	-15	39,518	-0.04%
2020/05/11	34	45.24	4	45.64	44.95	30	40,066	0.07%
2020/05/08	1	45.15	1	45.00	44.70	0	39,944	0.00%
2020/05/07	6	44.07	32	44.23	44.30	-26	39,895	-0.07%
2020/05/06	8	42.92	7	43.02	43.05	1	39,295	0.00%
2020/05/05	12	43.11	7	43.57	42.50	5	39,282	0.01%
2020/05/04	27	41.61	14	42.16	43.00	13	39,354	0.03%
2020/04/30	28	42.86	34	42.78	42.85	-6	39,758	-0.02%
2020/04/29	33	40.66	68	41.35	42.00	-35	39,510	-0.09%
2020/04/28	5	39.17	25	39.16	39.45	-20	38,831	-0.05%
2020/04/27	15	38.12	15	38.47	38.30	0	38,629	0.00%
2020/04/24	9	37.52	8	37.73	37.45	1	38,706	0.00%
2020/04/23	2	37.85	14	37.59	37.60	-12	38,911	-0.03%
2020/04/22	10	36.38	8	36.42	37.45	2	39,313	0.01%
2020/04/21	41	37.50	30	37.67	36.65	11	39,455	0.03%
2020/04/20	27	38.01	14	38.07	38.10	13	40,149	0.03%
2020/04/17	4	38.36	8	38.95	38.10	-4	40,384	-0.01%
2020/04/16	5	37.69	10	38.20	38.10	-5	40,082	-0.01%
2020/04/15	23	38.70	19	38.83	37.40	4	39,668	0.01%
2020/04/14	19	38.10	81	37.76	38.15	-62	38,970	-0.16%
2020/04/13	46	36.20	18	36.04	35.55	28	38,277	0.07%
2020/04/10	4	34.64	11	34.50	35.00	-7	37,686	-0.02%
2020/04/09	31	34.73	32	34.90	34.70	-1	37,724	0.00%
2020/04/08	70	33.87	68	33.81	34.00	2	37,357	0.01%
2020/04/07	21	33.05	24	33.10	33.15	-3	36,620	-0.01%
2020/04/06	6	31.22	20	31.60	31.35	-14	35,705	-0.04%
2020/04/01	42	31.70	22	31.75	31.70	20	35,234	0.06%
2020/03/31	12	32.03	50	32.00	32.00	-38	35,038	-0.11%
2020/03/30	21	30.34	8	29.70	30.90	13	34,207	0.04%
2020/03/27	33	31.33	34	30.88	30.25	-1	34,448	0.00%
2020/03/26	41	30.66	53	31.06	31.00	-12	34,488	-0.03%
2020/03/25	14	31.14	29	30.64	31.10	-15	34,099	-0.04%
2020/03/24	28	28.86	8	28.61	28.60	20	33,725	0.06%
2020/03/23	38	26.26	13	26.42	27.05	25	33,364	0.07%
2020/03/20	8	26.41	2	26.63	27.05	6	33,143	0.02%
2020/03/19	36	24.11	50	24.89	24.60	-14	33,038	-0.04%
2020/03/18	52	27.11	25	27.53	26.20	27	32,226	0.08%
2020/03/17	22	28.11	18	27.42	26.50	4	31,953	0.01%
2020/03/16	12	30.43	16	31.31	28.40	-4	31,401	-0.01%
2020/03/13	32	30.73	23	30.40	31.45	9	31,149	0.03%
2020/03/12	41	34.45	37	34.90	33.70	4	30,591	0.01%
2020/03/11	38	38.83	44	39.12	37.40	-6	29,728	-0.02%
2020/03/10	35	38.57	78	38.45	38.95	-43	29,350	-0.15%
2020/03/09	102	40.24	72	40.00	39.50	30	28,782	0.10%	大買/
2020/03/06	77	41.76	0	0.00	41.60	77	28,629	0.27%
2020/03/05	151	42.52	160	42.00	41.90	-9	29,206	-0.03%	大買/大賣/
2020/03/04	7	41.64	13	41.65	41.40	-6	28,573	-0.02%
2020/03/03	3	41.08	7	41.51	41.45	-4	28,765	-0.01%
2020/03/02	14	38.80	14	39.67	39.25	0	28,375	0.00%
2020/02/27	6	39.89	1	40.60	40.00	5	28,339	0.02%
2020/02/26	24	41.64	27	41.45	41.25	-3	28,229	-0.01%
2020/02/25	10	42.07	12	42.02	41.75	-2	28,242	-0.01%
2020/02/24	11	41.58	23	42.00	42.45	-12	28,228	-0.04%
2020/02/21	6	42.00	3.2	42.07	41.70	2.8	28,350	0.01%
2020/02/20	21	42.22	33	42.37	42.00	-12	28,511	-0.04%
2020/02/19	1	41.95	4	41.61	41.75	-3	28,704	-0.01%
2020/02/18	6	40.97	3	41.10	41.10	3	29,215	0.01%
2020/02/17	18	41.13	8	41.47	41.35	10	29,396	0.03%
2020/02/14	20	41.84	9	42.20	41.50	11	29,899	0.04%
2020/02/13	5	42.45	20	42.35	42.05	-15	30,681	-0.05%
2020/02/12	17	42.11	31	42.13	42.85	-14	31,059	-0.05%
2020/02/11	20	40.18	23	40.45	40.30	-3	30,346	-0.01%
2020/02/10	7	37.87	8	38.74	39.85	-1	30,380	0.00%
2020/02/07	6	39.27	0	0.00	38.90	6	30,561	0.02%
2020/02/06	21	40.03	8	40.24	40.20	13	30,529	0.04%
2020/02/05	20	39.59	18	39.62	39.15	2	30,330	0.01%
2020/02/04	9	38.72	11	39.17	40.25	-2	29,924	-0.01%
2020/02/03	6	36.73	3	36.17	36.75	3	29,326	0.01%
2020/01/31	12	38.55	8	38.63	38.65	4	29,221	0.01%
2020/01/30	18	40.43	9	40.43	40.35	9	28,739	0.03%
2020/01/20	6	44.38	23	44.45	44.80	-17	28,516	-0.06%
2020/01/17	15	43.77	3	43.83	43.25	12	28,408	0.04%
2020/01/16	18	43.82	0	0.00	43.60	18	28,750	0.06%
2020/01/15	8	44.89	6	45.14	44.75	2	28,458	0.01%
2020/01/14	18	45.27	41	45.45	45.40	-23	29,106	-0.08%
2020/01/13	9	43.11	12	43.49	43.90	-3	28,019	-0.01%
2020/01/10	2	41.93	69.3	41.69	42.40	-67.3	27,883	-0.24%
2020/01/09	3	41.25	1	41.05	41.05	2	28,095	0.01%
2020/01/08	67	40.55	2	40.60	40.45	65	28,732	0.23%
2020/01/07	7	41.43	28	41.41	41.30	-21	29,020	-0.07%
2020/01/06	5	41.26	7	41.61	41.35	-2	29,488	-0.01%
2020/01/03	9	43.43	8	42.89	42.50	1	29,657	0.00%
2020/01/02	5	42.71	43	43.07	43.60	-38	29,556	-0.13%
2019/12/31	3	41.95	1	41.70	42.00	2	29,407	0.01%
2019/12/30	3	41.80	2	41.73	41.80	1	29,720	0.00%
2019/12/27	3	41.47	1	41.60	41.65	2	29,875	0.01%
2019/12/26	9	41.32	5	41.29	41.10	4	30,009	0.01%
2019/12/25	24	41.61	11	41.75	41.50	13	30,110	0.04%
2019/12/24	12	41.18	7	41.79	42.25	5	30,221	0.02%
2019/12/23	36	42.71	14	42.33	41.50	22	29,838	0.07%
2019/12/20	7	43.65	1	44.00	44.10	6	29,535	0.02%
2019/12/19	22	43.98	2	43.98	43.90	20	29,698	0.07%
2019/12/18	17	44.85	2	45.00	44.80	15	29,918	0.05%
2019/12/17	12	46.02	3	46.02	45.75	9	30,235	0.03%
2019/12/16	2	44.55	12	44.99	45.40	-10	30,282	-0.03%
2019/12/13	3	44.22	9	44.61	44.30	-6	30,577	-0.02%
2019/12/12	11	44.90	8	44.83	44.75	3	30,970	0.01%
2019/12/11	1	44.15	1	44.05	43.90	0	31,881	0.00%
2019/12/10	7	43.71	1	43.70	44.00	6	32,413	0.02%
2019/12/09	12	44.50	2	45.00	44.35	10	32,396	0.03%
2019/12/06	1	45.40	7	44.80	44.75	-6	33,039	-0.02%
2019/12/05	16	44.94	2	44.85	44.60	14	33,533	0.04%
2019/12/04	3	44.43	1	44.50	44.20	2	34,215	0.01%
2019/12/03	22	44.63	11	44.20	44.80	11	36,255	0.03%
2019/12/02	44	44.56	33	44.50	44.15	11	36,548	0.03%
2019/11/29	21	46.45	9	46.29	46.15	12	37,032	0.03%
2019/11/28	13	47.51	12	48.16	47.00	1	36,977	0.00%
2019/11/27	3	46.98	3	46.95	47.00	0	36,689	0.00%
2019/11/26	14	46.65	2.2	47.10	46.35	11.8	36,692	0.03%
2019/11/25	12	46.78	0	0.00	46.35	12	36,504	0.03%
2019/11/22	9	47.42	5	47.85	47.00	4	36,500	0.01%
2019/11/21	13	48.00	29	47.81	48.00	-16	36,640	-0.04%
2019/11/20	5	48.43	4	48.43	48.80	1	37,003	0.00%
2019/11/19	35	48.72	9	48.79	48.55	26	37,762	0.07%
2019/11/18	25	49.62	7	49.74	49.65	18	37,745	0.05%
2019/11/15	2	49.53	9	49.88	48.50	-7	37,910	-0.02%
2019/11/14	3	48.37	1	48.25	48.10	2	37,402	0.01%
2019/11/13	14.4	48.36	11	48.65	48.30	3.4	37,744	0.01%
2019/11/12	9	48.91	26	48.79	50.00	-17	38,117	-0.04%
2019/11/11	2	47.53	12	48.00	47.10	-10	38,339	-0.03%
2019/11/08	2	46.28	1	45.95	46.00	1	37,832	0.00%
2019/11/07	6	45.08	11	45.50	45.90	-5	38,154	-0.01%
2019/11/06	11	45.42	5	46.15	45.20	6	38,583	0.02%
2019/11/05	2	47.65	6	48.03	47.50	-4	38,615	-0.01%
2019/11/04	12	47.72	0	0.00	47.40	12	39,116	0.03%
2019/11/01	14	47.13	5	47.04	47.20	9	39,316	0.02%
2019/10/31	4	47.44	1	47.50	47.15	3	40,213	0.01%
2019/10/30	5	47.76	13	48.31	48.25	-8	40,268	-0.02%
2019/10/29	12	47.11	3	47.18	46.90	9	40,202	0.02%
2019/10/28	2	47.70	0	0.00	47.50	2	40,359	0.00%
2019/10/25	2	48.10	6	48.28	48.20	-4	40,460	-0.01%
2019/10/24	14	48.55	10	48.60	48.15	4	40,493	0.01%
2019/10/23	9	48.06	4	48.20	48.25	5	40,302	0.01%
2019/10/22	8	48.27	24	47.62	48.25	-16	40,503	-0.04%
2019/10/21	2	45.88	0	0.00	45.85	2	40,114	0.00%
2019/10/18	17	46.36	10	46.39	46.20	7	40,718	0.02%
2019/10/17	19	47.13	5	47.40	47.00	14	42,029	0.03%
2019/10/16	6	47.75	44	47.58	47.80	-38	43,605	-0.09%
2019/10/15	1	46.40	19	47.00	46.55	-18	43,671	-0.04%
2019/10/14	1	46.15	11	45.64	46.35	-10	43,508	-0.02%
2019/10/09	12	43.81	0	0.00	43.10	12	43,186	0.03%
2019/10/08	8	46.68	0	0.00	45.60	8	43,288	0.02%
2019/10/07	1	46.15	15	46.35	46.40	-14	43,819	-0.03%
2019/10/04	4	46.00	0	0.00	45.30	4	44,048	0.01%
2019/10/03	0	0.00	1	44.25	45.15	-1	44,257	0.00%
2019/10/01	0	0.00	39	44.23	44.20	-39	44,433	-0.09%
2019/09/27	19	43.81	1	43.85	43.65	18	44,569	0.04%
2019/09/26	2	45.95	3	45.45	45.20	-1	44,804	0.00%
2019/09/25	34	45.62	1	45.20	45.50	33	45,212	0.07%
2019/09/24	12	46.81	4	47.15	46.65	8	45,998	0.02%
2019/09/23	0	0.00	34	47.50	47.65	-34	46,264	-0.07%
2019/09/20	25	46.02	20	46.27	46.50	5	46,602	0.01%
2019/09/19	1	46.90	2	46.80	46.50	-1	46,573	0.00%
2019/09/18	4	46.16	7	46.22	46.30	-3	46,481	-0.01%
2019/09/17	42	46.17	6	46.56	46.10	36	46,224	0.08%
2019/09/16	14	45.29	35	46.14	46.80	-21	46,336	-0.05%
2019/09/12	6	44.39	72	44.82	44.95	-66	46,632	-0.14%
2019/09/11	2	43.80	2	43.50	43.25	0	47,238	0.00%
2019/09/10	10	43.23	1	43.85	43.05	9	47,453	0.02%
2019/09/09	7	44.39	6	44.31	44.80	1	47,335	0.00%
2019/09/06	114	44.37	37	43.88	43.85	77	47,198	0.16%	大買/
2019/09/05	21	43.61	88	43.16	44.65	-67	46,991	-0.14%
2019/09/04	1	40.15	72	41.06	41.25	-71	45,506	-0.16%
2019/09/03	143	41.08	160	40.20	39.80	-17	46,523	-0.04%	大買/大賣/
2019/09/02	4	40.13	4	39.85	40.00	0	46,195	0.00%
2019/08/30	16	39.72	22	39.38	39.05	-6	46,240	-0.01%
2019/08/29	3	39.18	5	39.16	39.05	-2	46,775	0.00%
2019/08/28	3	38.80	0	0.00	38.85	3	46,957	0.01%
2019/08/27	58	39.09	50	38.55	38.55	8	47,307	0.02%
2019/08/26	16	38.90	0	0.00	38.80	16	47,564	0.03%
2019/08/23	88	41.04	33	40.47	40.65	55	47,781	0.12%
2019/08/22	5	40.92	48	40.76	41.10	-43	47,682	-0.09%
2019/08/21	31	39.75	1	39.35	39.55	30	46,899	0.06%
2019/08/20	2	40.28	20	40.36	39.90	-18	47,010	-0.04%
2019/08/19	3	39.53	4	39.71	39.70	-1	47,277	0.00%
2019/08/16	42	40.25	38	39.43	39.25	4	48,111	0.01%
2019/08/15	74	39.27	32	39.76	39.85	42	48,224	0.09%
2019/08/14	41	39.14	77	39.42	39.00	-36	47,799	-0.08%
2019/08/13	12	37.60	17	37.36	37.10	-5	47,419	-0.01%
2019/08/12	67	37.95	45	38.04	38.05	22	48,458	0.05%
2019/08/08	22	37.74	14	37.75	38.15	8	49,224	0.02%
2019/08/07	4	37.13	7	36.69	36.35	-3	49,545	-0.01%
2019/08/06	68	34.66	66	35.66	35.75	2	49,334	0.00%
2019/08/05	5	36.19	26	36.66	35.90	-21	49,294	-0.04%
2019/08/02	12	35.80	20	35.88	36.65	-8	49,868	-0.02%
2019/08/01	5	37.46	2	37.65	37.25	3	49,421	0.01%
2019/07/31	21	38.00	11	38.28	38.00	10	49,781	0.02%
2019/07/30	34	39.49	12	39.08	38.70	22	49,785	0.04%
2019/07/29	19	40.47	11	40.73	40.20	8	50,021	0.02%
2019/07/26	22	40.96	21	41.22	41.15	1	50,057	0.00%
2019/07/25	23	40.45	22.1	41.03	40.60	0.9	50,000	0.00%
2019/07/24	10	39.93	22	39.82	39.50	-12	50,101	-0.02%
2019/07/23	24	40.53	0	0.00	40.20	24	50,660	0.05%
2019/07/22	21	41.05	29	41.32	41.75	-8	50,543	-0.02%
2019/07/19	109	41.20	108	41.07	40.60	1	50,467	0.00%	大買/大賣/
2019/07/18	22	38.88	60	39.67	39.50	-38	49,616	-0.08%
2019/07/17	5	37.20	22	37.80	37.15	-17	48,002	-0.04%
2019/07/16	12	37.37	14	37.09	36.85	-2	47,536	0.00%
2019/07/15	22	36.85	18	37.12	37.20	4	48,060	0.01%
2019/07/12	96	37.14	65	36.72	36.70	31	48,068	0.06%
2019/07/11	0	0.00	42	37.22	37.50	-42	47,836	-0.09%
2019/07/10	4.3	36.17	0	0.00	35.80	4.3	47,672	0.01%
2019/07/09	25	35.42	25	36.72	35.30	0	47,496	0.00%
2019/07/08	24	37.08	13	36.95	37.15	11	47,678	0.02%
2019/07/05	0	0.00	10	37.50	37.45	-10	48,388	-0.02%
2019/07/04	19	37.59	15	37.31	37.30	4	49,413	0.01%
2019/07/03	36.7	37.40	0	0.00	37.20	36.7	50,337	0.07%
2019/07/02	20	38.53	16	38.62	38.50	4	51,725	0.01%
2019/07/01	13	38.65	36	38.53	38.75	-23	52,740	-0.04%
2019/06/28	17	35.76	22	35.47	35.25	-5	52,305	-0.01%
2019/06/27	17	35.28	15	35.63	35.50	2	53,133	0.00%
2019/06/26	13	34.27	17	34.22	34.50	-4	53,161	-0.01%
2019/06/25	11	34.09	11	34.05	34.00	0	53,193	0.00%
2019/06/24	28	34.54	4	34.28	34.60	24	53,604	0.04%
2019/06/21	19	35.47	13	34.68	34.55	6	54,627	0.01%
2019/06/20	22	35.15	23	35.40	35.40	-1	54,301	0.00%
2019/06/19	2	34.58	37	33.71	34.75	-35	53,334	-0.07%
2019/06/18	3	31.32	0	0.00	31.60	3	52,857	0.01%
2019/06/17	15	31.96	17	32.09	32.00	-2	53,956	0.00%
2019/06/14	13	32.13	1	32.15	31.80	12	54,160	0.02%
2019/06/13	25	32.89	14	32.85	32.60	11	54,797	0.02%
2019/06/12	44.1	33.38	15	32.98	32.95	29.1	54,846	0.05%
2019/06/11	25	32.75	49	33.06	33.50	-24	54,597	-0.04%
2019/06/10	1	29.65	29	30.43	31.00	-28	53,189	-0.05%
2019/06/06	3	28.62	2	28.85	28.65	1	52,550	0.00%
2019/06/05	11	29.54	8	29.84	28.70	3	52,461	0.01%
2019/06/04	10	29.50	13	29.36	29.45	-3	52,060	-0.01%
2019/06/03	19	29.30	10	29.25	28.70	9	52,433	0.02%
2019/05/31	7	29.36	16	29.26	29.95	-9	52,430	-0.02%
2019/05/30	6	28.73	0	0.00	28.60	6	52,743	0.01%
2019/05/29	4	27.69	11	27.66	28.65	-7	52,975	-0.01%
2019/05/28	1	28.25	11	28.44	28.00	-10	52,718	-0.02%
2019/05/27	18	28.21	2	28.45	28.15	16	52,957	0.03%
2019/05/24	12	28.31	7	28.81	28.00	5	52,971	0.01%
2019/05/23	34	28.30	17	28.38	28.30	17	52,209	0.03%
2019/05/22	1	31.50	31	31.26	30.45	-30	51,339	-0.06%
2019/05/21	4	30.84	4	30.98	31.15	0	50,851	0.00%
2019/05/20	39	31.02	8	30.84	30.45	31	50,485	0.06%
2019/05/17	14	33.88	27	33.72	31.60	-13	49,911	-0.03%
2019/05/16	43	35.25	32	35.75	34.70	11	48,884	0.02%
2019/05/15	17	36.59	33	36.70	37.50	-16	48,004	-0.03%
2019/05/14	27	35.51	2	35.83	35.00	25	47,407	0.05%
2019/05/13	21	35.18	37	35.34	35.80	-16	47,291	-0.03%
2019/05/10	5	34.35	18	35.26	34.40	-13	47,036	-0.03%
2019/05/09	47	33.93	8	35.13	33.80	39	46,479	0.08%
2019/05/08	9	35.37	4	34.50	35.60	5	46,563	0.01%
2019/05/07	0	0.00	26	34.50	34.55	-26	46,466	-0.06%
2019/05/06	4	33.09	0	0.00	33.05	4	46,278	0.01%
2019/05/03	1	34.95	4	34.74	34.80	-3	46,117	-0.01%
2019/05/02	7	34.14	2	34.40	34.40	5	46,079	0.01%
2019/04/30	0	0.00	2	33.65	34.45	-2	46,322	0.00%
2019/04/29	16	32.66	4	33.24	32.50	12	45,976	0.03%
2019/04/26	15	36.70	28	36.67	36.05	-13	45,347	-0.03%
2019/04/25	59	37.56	20	37.94	37.95	39	44,961	0.09%
2019/04/24	13	37.62	21	37.65	37.95	-8	44,559	-0.02%
2019/04/23	3	36.45	6	36.63	36.25	-3	44,060	-0.01%
2019/04/22	13	37.73	6	37.59	37.60	7	44,178	0.02%
2019/04/19	11	37.80	25	38.19	37.60	-14	44,972	-0.03%
2019/04/18	10	37.65	16	38.29	37.00	-6	44,786	-0.01%
2019/04/17	11	37.72	1	37.80	37.55	10	46,337	0.02%
2019/04/16	12	37.56	17	37.84	37.25	-5	46,299	-0.01%
2019/04/15	10	36.98	11	37.05	37.10	-1	46,543	0.00%
2019/04/12	21	36.82	28	36.91	36.70	-7	47,031	-0.01%
2019/04/11	8	36.09	10	36.92	36.25	-2	47,585	0.00%
2019/04/10	16	36.79	16	36.73	36.00	0	47,233	0.00%
2019/04/09	73	38.00	58	37.47	36.35	15	46,493	0.03%
2019/04/08	5	37.17	42	39.26	39.25	-37	46,201	-0.08%
2019/04/03	43	34.85	180	33.84	36.05	-137	44,730	-0.31%	大賣/鉅額交易
2019/04/02	13	32.47	1	32.50	32.95	12	43,720	0.03%
2019/04/01	5	31.36	25	31.08	32.30	-20	43,301	-0.05%
2019/03/29	1	29.20	5	29.85	29.60	-4	41,989	-0.01%
2019/03/28	1	29.95	0	0.00	29.90	1	41,685	0.00%
2019/03/27	1	29.30	6	29.33	29.65	-5	42,032	-0.01%
2019/03/26	43	29.29	3	30.43	28.80	40	42,145	0.09%
2019/03/25	5	29.75	10	30.19	30.30	-5	41,759	-0.01%
2019/03/22	19	29.93	39	29.95	29.85	-20	42,580	-0.05%
2019/03/21	12	29.87	6	30.18	30.15	6	43,142	0.01%
2019/03/20	34	29.41	34	29.49	29.20	0	43,479	0.00%
2019/03/19	32	28.08	1	28.35	27.80	31	43,091	0.07%
2019/03/18	5	26.95	164	26.81	28.45	-159	43,621	-0.36%	大賣/鉅額交易
2019/03/15	97	25.93	89	25.90	25.90	8	44,889	0.02%
2019/03/14	85	25.63	4	25.24	25.45	81	45,411	0.18%
2019/03/13	12	24.95	19	25.06	24.90	-7	45,916	-0.02%
2019/03/12	0	0.00	2	24.80	24.80	-2	46,127	0.00%
2019/03/11	1	24.40	1	24.50	24.40	0	46,637	0.00%
2019/03/08	2	24.70	0	0.00	24.90	2	47,477	0.00%
2019/03/07	13	25.28	12	25.45	25.25	1	48,383	0.00%
2019/03/06	3	24.52	3	24.67	24.65	0	48,546	0.00%
2019/03/05	13	25.30	32	25.10	24.60	-19	48,447	-0.04%
2019/03/04	0	0.00	25	25.19	26.25	-25	48,144	-0.05%
2019/02/27	2	24.38	2	24.45	24.10	0	47,438	0.00%
2019/02/26	1	24.50	32	24.72	24.25	-31	47,534	-0.07%
2019/02/25	1	23.30	20	23.82	24.55	-19	47,565	-0.04%
2019/02/22	2	23.35	1	23.15	23.15	1	47,565	0.00%
2019/02/21	1	23.25	1	23.45	23.45	0	47,940	0.00%
2019/02/20	2	23.65	2	23.85	23.45	0	48,306	0.00%
2019/02/19	3	23.73	13	23.92	23.90	-10	49,978	-0.02%
2019/02/18	0	0.00	10	24.83	23.70	-10	51,142	-0.02%
2019/02/15	2	24.00	3	24.02	24.20	-1	51,091	0.00%
2019/02/14	1	24.20	2	24.43	24.20	-1	51,262	0.00%
2019/02/13	30	24.06	109	24.19	24.10	-79	51,254	-0.15%	大賣/
2019/02/12	3	23.72	16	23.62	23.50	-13	50,880	-0.03%
2019/02/11	12	23.20	25	23.07	23.25	-13	50,453	-0.03%
2019/01/30	16	22.88	81	22.88	22.50	-65	50,157	-0.13%
2019/01/29	106	22.74	41	22.56	22.85	65	49,844	0.13%	大買/
2019/01/28	22	22.43	17	22.51	22.35	5	49,256	0.01%
2019/01/25	4	21.74	1	21.70	21.70	3	48,865	0.01%
2019/01/24	5	21.53	7	21.66	21.60	-2	48,687	0.00%
2019/01/23	8	21.18	3	21.20	21.15	5	48,309	0.01%
2019/01/22	13	21.26	2	21.30	21.35	11	48,270	0.02%
2019/01/21	17	22.15	8	22.24	22.10	9	48,107	0.02%
2019/01/18	6	22.07	22	22.05	22.15	-16	47,932	-0.03%
2019/01/17	1	21.60	7	21.54	21.45	-6	47,527	-0.01%
2019/01/16	3	21.52	2	21.45	21.55	1	47,486	0.00%
2019/01/15	5	21.12	73	21.21	21.10	-68	47,224	-0.14%
2019/01/14	33	20.98	30	20.87	21.05	3	47,003	0.01%
2019/01/11	84	21.49	61	21.17	21.20	23	46,587	0.05%
2019/01/10	50	21.90	76	22.09	22.10	-26	45,563	-0.06%
2019/01/09	218	22.30	15	22.60	22.05	203	45,111	0.45%	大買/鉅額交易
2019/01/08	0	0.00	7	24.41	24.45	-7	43,553	-0.02%
2019/01/07	19	24.44	50	24.64	24.10	-31	43,384	-0.07%
2019/01/04	57	24.05	4	24.15	23.90	53	42,886	0.12%
2019/01/03	9	24.09	10	23.80	24.20	-1	42,612	0.00%
2019/01/02	4	22.80	10	22.93	23.10	-6	42,096	-0.01%
2018/12/28	10	22.57	5	22.43	22.30	5	41,712	0.01%
2018/12/27	29	23.10	42	22.79	23.20	-13	41,775	-0.03%
2018/12/26	2	21.35	28	21.46	21.20	-26	40,818	-0.06%
2018/12/25	14	22.27	11	22.08	22.05	3	40,503	0.01%
2018/12/24	2	22.95	8	23.06	23.45	-6	40,305	-0.01%
2018/12/22	0	0.00	41	22.97	22.60	-41	40,166	-0.10%
2018/12/21	62	22.83	8	22.85	22.90	54	40,995	0.13%
2018/12/20	5	22.57	0	0.00	22.95	5	40,686	0.01%
2018/12/19	1	23.25	3	23.30	22.25	-2	40,167	0.00%
2018/12/18	11	22.75	29	22.79	23.10	-18	40,020	-0.04%
2018/12/17	9	22.48	12	22.68	22.45	-3	39,933	-0.01%
2018/12/14	7	23.01	13	23.17	22.60	-6	39,015	-0.02%
2018/12/13	23	23.33	10	23.10	22.95	13	38,567	0.03%
2018/12/12	56	24.32	1	25.25	24.20	55	38,480	0.14%
2018/12/11	50	24.49	25	24.75	24.65	25	39,611	0.06%
2018/12/10	36	24.32	16	23.84	24.45	20	39,067	0.05%
2018/12/07	31	22.84	146	23.12	23.35	-115	37,090	-0.31%	大賣/鉅額交易
2018/12/06	6	21.63	19	22.17	21.25	-13	36,201	-0.04%
2018/12/05	0	0.00	25	22.40	22.90	-25	35,368	-0.07%
2018/12/04	7	22.28	66	23.05	22.55	-59	35,143	-0.17%
2018/12/03	7	22.56	22	22.54	22.75	-15	34,558	-0.04%
2018/11/30	2	20.15	53	20.99	21.15	-51	33,688	-0.15%
2018/11/29	3	20.40	116	20.37	20.00	-113	32,619	-0.35%	大賣/鉅額交易
2018/11/28	9	19.88	9	19.93	19.95	0	32,253	0.00%
2018/11/27	2	19.65	7	19.79	20.00	-5	32,012	-0.02%
2018/11/26	3	19.15	0	0.00	18.75	3	31,484	0.01%
2018/11/23	13	18.71	0	0.00	18.70	13	31,339	0.04%
2018/11/22	24	18.76	32	19.33	18.65	-8	31,097	-0.03%
2018/11/21	11	19.98	2	19.75	20.05	9	30,694	0.03%
2018/11/19	0	0.00	3	19.80	19.80	-3	30,093	-0.01%
2018/11/16	20	19.60	18	19.54	19.65	2	30,298	0.01%
2018/11/15	6	17.98	186	18.15	18.70	-180	28,350	-0.63%	大賣/鉅額交易
2018/11/14	3	16.85	35	16.90	17.00	-32	26,927	-0.12%
2018/11/13	49	16.65	13	16.50	16.85	36	26,700	0.13%
2018/11/12	2	16.85	124	16.85	16.70	-122	26,521	-0.46%	大賣/鉅額交易
2018/11/09	16	16.01	4	16.03	16.15	12	26,558	0.05%
2018/11/08	13	16.15	0	0.00	15.80	13	26,801	0.05%
2018/11/07	54	15.87	1	16.05	16.10	53	27,035	0.20%
2018/11/05	0	0.00	2	15.80	16.00	-2	27,724	-0.01%
2018/11/02	5	15.65	16	15.86	15.60	-11	28,102	-0.04%
2018/11/01	2	15.45	12	15.43	15.60	-10	27,894	-0.04%
2018/10/31	0	0.00	2	15.10	15.05	-2	27,747	-0.01%
2018/10/30	26	14.44	25	14.73	14.65	1	27,564	0.00%
2018/10/29	136	14.85	15	15.47	14.60	121	27,263	0.44%	大買/鉅額交易
2018/10/26	11	16.19	2	16.10	15.90	9	26,957	0.03%
2018/10/24	0	0.00	5	16.43	16.45	-5	26,656	-0.02%
2018/10/23	0	0.00	39	16.15	16.00	-39	26,467	-0.15%
2018/10/22	2	16.30	1	16.35	16.35	1	26,571	0.00%
2018/10/19	42	16.05	5	16.10	16.20	37	26,532	0.14%
2018/10/18	0	0.00	4	16.39	16.60	-4	26,337	-0.02%
2018/10/17	1	16.15	1	16.15	16.05	0	26,163	0.00%
2018/10/16	16	16.28	0	0.00	15.85	16	25,958	0.06%
2018/10/12	1	16.05	21	15.87	16.45	-20	25,490	-0.08%
2018/10/11	111	15.80	42	15.85	15.80	69	25,153	0.27%	大買/
2018/10/09	174	18.22	39	17.86	17.55	135	24,461	0.55%	大買/鉅額交易
2018/10/08	5	18.85	36	18.86	19.20	-31	23,636	-0.13%
2018/10/05	41	18.69	71	18.86	18.65	-30	23,400	-0.13%
2018/10/04	5	19.10	5	19.10	19.15	0	22,736	0.00%
2018/10/03	2	19.63	50	19.60	19.50	-48	22,549	-0.21%
2018/10/02	11	19.66	10	19.75	19.55	1	22,337	0.00%
2018/10/01	0	0.00	2	20.10	20.15	-2	21,979	-0.01%
2018/09/28	18	20.23	1	20.20	20.05	17	21,947	0.08%
2018/09/27	13	19.68	16	19.88	19.55	-3	21,033	-0.01%
2018/09/26	29	19.96	29	20.00	20.00	0	20,762	0.00%
2018/09/25	29	19.70	27	20.16	20.30	2	20,528	0.01%
2018/09/21	65	19.21	27	19.33	19.10	38	19,851	0.19%
2018/09/20	0	0.00	10	19.85	19.75	-10	18,981	-0.05%
2018/09/19	9	19.94	3	20.33	19.70	6	18,655	0.03%
2018/09/18	14	19.95	9	20.18	19.85	5	18,040	0.03%
2018/09/17	39	19.77	165	20.17	20.05	-126	17,160	-0.73%	大賣/鉅額交易
2018/09/14	6	18.85	61	18.70	19.00	-55	14,851	-0.37%
2018/09/13	10	18.28	4	18.40	18.15	6	14,092	0.04%
2018/09/12	46	18.08	24	17.99	18.15	22	13,716	0.16%
2018/09/11	18	17.48	0	0.00	17.70	18	13,564	0.13%
2018/09/10	0	0.00	22	16.87	16.90	-22	13,926	-0.16%
2018/09/07	8	17.70	45	17.60	17.60	-37	15,843	-0.23%
2018/09/05	1	18.30	1	18.20	18.20	0	16,433	0.00%
2018/09/04	11	18.26	7	18.08	18.10	4	16,252	0.02%
2018/09/03	6	17.75	1	17.55	17.75	5	15,655	0.03%
2018/08/31	0	0.00	6	17.60	17.60	-6	15,537	-0.04%
2018/08/29	15	17.90	34	17.96	17.85	-19	15,551	-0.12%
2018/08/28	7	18.18	1	18.30	18.00	6	15,641	0.04%
2018/08/27	7	17.88	15	17.95	17.95	-8	15,741	-0.05%
2018/08/24	25	17.81	2	18.05	18.00	23	15,638	0.15%
2018/08/23	7	17.98	67	18.14	18.20	-60	15,332	-0.39%
2018/08/21	10	16.85	10	17.00	17.15	0	14,688	0.00%
2018/08/20	15	17.13	6	17.44	17.00	9	14,688	0.06%
2018/08/17	29	17.84	33	18.06	17.60	-4	14,521	-0.03%
2018/08/16	0	0.00	2	17.70	17.85	-2	14,172	-0.01%
2018/08/15	3	17.50	10	17.46	17.25	-7	13,676	-0.05%
2018/08/14	12	17.35	10	17.30	17.40	2	13,305	0.02%
2018/08/13	3	17.18	3	17.30	17.10	0	13,070	0.00%
2018/08/10	5	16.68	1	16.75	16.65	4	12,408	0.03%
2018/08/09	6	16.73	54	16.75	17.00	-48	12,170	-0.39%
2018/08/08	0	0.00	1	16.20	16.10	-1	11,779	-0.01%
2018/08/06	0	0.00	1	16.05	16.15	-1	12,129	-0.01%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/30	0	0.00	2	16.30	16.40	-2	12,401	-0.02%
2018/07/27	2	16.45	11	16.60	16.70	-9	12,434	-0.07%
2018/07/26	2	16.40	4	16.41	16.35	-2	12,468	-0.02%
2018/07/25	2	16.65	2	16.58	16.55	0	12,586	0.00%
2018/07/24	0	0.00	1	16.50	16.50	-1	12,665	-0.01%
2018/07/23	1	16.35	1	16.40	16.40	0	12,732	0.00%
2018/07/20	2	16.33	1	16.45	16.40	1	12,842	0.01%
2018/07/19	2	16.45	5	16.47	16.45	-3	13,167	-0.02%
2018/07/18	3	16.28	4	16.33	16.35	-1	13,360	-0.01%
2018/07/17	1	16.10	2	16.13	16.10	-1	13,385	-0.01%
2018/07/13	13	16.17	3	16.20	16.20	10	13,757	0.07%
2018/07/12	22	15.96	0	0.00	16.10	22	13,823	0.16%
2018/07/11	22	15.90	26	15.80	15.90	-4	13,831	-0.03%
2018/07/10	3	16.07	3	15.98	15.95	0	13,873	0.00%
2018/07/09	1	15.70	0	0.00	15.50	1	13,935	0.01%
2018/07/06	28	15.89	0	0.00	15.40	28	14,054	0.20%
2018/07/05	1	15.95	3	16.20	16.15	-2	13,880	-0.01%
2018/07/04	2	16.03	2	16.05	15.85	0	13,881	0.00%
2018/06/29	0	0.00	1	16.35	16.30	-1	13,797	-0.01%
2018/06/28	10	16.20	5	16.29	16.10	5	13,784	0.04%
2018/06/27	0	0.00	3	16.40	16.20	-3	13,772	-0.02%
2018/06/26	5	16.40	4	16.40	16.40	1	13,846	0.01%
2018/06/25	3	17.10	0	0.00	16.90	3	13,926	0.02%
2018/06/22	0	0.00	8	17.00	16.90	-8	14,169	-0.06%
2018/06/21	0	0.00	77	17.15	17.10	-77	14,225	-0.54%
2018/06/20	23	17.38	5	17.37	17.20	18	14,345	0.13%
2018/06/19	118	17.71	25	17.62	17.40	93	14,405	0.65%	大買/
2018/06/15	124	18.68	274	18.53	17.70	-150	14,212	-1.06%	大買/大賣/鉅額交易
2018/06/14	181	17.53	106	17.19	17.70	75	12,301	0.61%	大買/大賣/
2018/06/13	98	17.31	10	17.50	17.15	88	12,135	0.73%
2018/06/08	10	17.15	0	0.00	17.15	10	12,277	0.08%
2018/06/07	1	17.20	0	0.00	17.10	1	12,593	0.01%
2018/06/06	4	17.35	2	17.30	17.25	2	12,775	0.02%
2018/06/05	3	17.40	0	0.00	17.25	3	12,917	0.02%
2018/06/04	30	17.31	10	17.40	17.60	20	13,377	0.15%
2018/06/01	20	16.80	0	0.00	16.80	20	13,253	0.15%
2018/05/31	10	17.00	21	17.00	16.80	-11	13,361	-0.08%
2018/05/30	0	0.00	15	16.95	16.80	-15	13,572	-0.11%
2018/05/29	33	17.15	11	17.05	17.05	22	13,743	0.16%
2018/05/28	3	17.38	2	17.40	17.40	1	14,087	0.01%
2018/05/24	1	17.50	8	17.51	17.40	-7	14,560	-0.05%
2018/05/23	4	17.50	1	17.40	17.40	3	15,030	0.02%
2018/05/22	30	17.57	0	0.00	17.50	30	15,826	0.19%
2018/05/21	7	17.67	0	0.00	17.65	7	16,406	0.04%
2018/05/18	2	17.20	0	0.00	17.05	2	16,817	0.01%
2018/05/16	2	17.50	0	0.00	17.50	2	17,687	0.01%
2018/05/15	11	17.53	15	17.42	17.35	-4	18,190	-0.02%
2018/05/14	10	17.20	9	17.20	17.15	1	19,184	0.01%
2018/05/11	10	17.45	1	17.30	17.15	9	19,930	0.05%
2018/05/10	2	17.50	0	0.00	17.35	2	20,996	0.01%
2018/05/09	2	17.20	0	0.00	17.15	2	21,965	0.01%
2018/05/08	2	17.20	10	17.30	17.20	-8	24,181	-0.03%
2018/05/07	0	0.00	1	16.90	16.85	-1	25,602	0.00%
2018/05/04	16	16.86	2	16.75	16.75	14	27,077	0.05%
2018/05/03	4	17.35	6	17.23	17.25	-2	28,152	-0.01%
2018/05/02	3	17.13	2	16.95	17.05	1	29,687	0.00%
2018/04/30	10	16.91	13	17.00	16.80	-3	29,843	-0.01%
2018/04/26	2	17.00	1	16.95	16.60	1	30,253	0.00%
2018/04/25	61	16.18	11	16.75	16.80	50	30,650	0.16%
2018/04/24	57	17.79	1	17.20	16.90	56	30,719	0.18%
2018/04/23	45	17.93	12	18.08	17.95	33	31,375	0.11%
2018/04/20	0	0.00	12	18.30	18.25	-12	31,439	-0.04%
2018/04/19	5	18.32	5	18.12	18.20	0	31,528	0.00%
2018/04/18	0	0.00	9	18.05	18.05	-9	31,638	-0.03%
2018/04/17	14	18.12	12	18.49	18.05	2	31,653	0.01%
2018/04/16	10	18.35	0	0.00	18.35	10	31,826	0.03%
2018/04/13	22	18.73	12	18.97	18.75	10	32,570	0.03%
2018/04/12	0	0.00	62.3	18.64	18.65	-62.3	32,799	-0.19%
2018/04/11	0	0.00	25	18.00	18.00	-25	32,798	-0.08%
2018/04/10	4	18.19	4	18.15	18.10	0	32,831	0.00%
2018/04/09	60	18.43	1	18.40	18.15	59	32,971	0.18%
2018/04/03	2	18.53	19	18.48	18.55	-17	33,070	-0.05%
2018/04/02	0	0.00	1.3	18.89	18.75	-1.3	33,166	0.00%
2018/03/31	0	0.00	4	18.94	18.85	-4	33,427	-0.01%
2018/03/30	11	18.86	0	0.00	18.85	11	33,583	0.03%
2018/03/29	1	18.90	97	19.16	18.85	-96	33,733	-0.28%
2018/03/28	31	19.39	10	19.30	19.20	21	33,833	0.06%
2018/03/27	73	19.47	7	19.53	19.65	66	33,767	0.20%
2018/03/26	1	19.00	0	0.00	18.90	1	33,654	0.00%
2018/03/23	2	18.70	4	18.70	18.70	-2	33,972	-0.01%
2018/03/22	25	19.20	3	19.40	19.20	22	34,072	0.06%
2018/03/21	17	20.06	3	19.98	19.95	14	34,411	0.04%
2018/03/20	5	20.12	15	19.92	20.05	-10	34,540	-0.03%
2018/03/19	10	19.99	18	19.86	19.80	-8	34,878	-0.02%
2018/03/16	24	19.81	3	20.00	19.75	21	35,823	0.06%
2018/03/15	13	20.02	209	20.20	20.05	-196	36,500	-0.54%	大賣/鉅額交易
2018/03/14	3	19.92	31	19.90	19.85	-28	36,260	-0.08%
2018/03/13	13	20.14	3	20.23	20.15	10	36,428	0.03%
2018/03/12	5	19.80	2	19.65	19.85	3	36,767	0.01%
2018/03/09	0	0.00	2	19.70	19.55	-2	36,757	-0.01%
2018/03/08	13	19.67	8	19.77	19.80	5	36,560	0.01%
2018/03/07	7	19.11	0	0.00	19.10	7	35,992	0.02%
2018/03/06	0	0.00	7	19.18	19.25	-7	35,838	-0.02%
2018/03/05	19	19.07	1	19.60	18.80	18	35,853	0.05%
2018/03/02	6	19.72	24	19.75	19.55	-18	35,579	-0.05%
2018/03/01	34	20.18	33	20.30	20.15	1	35,353	0.00%
2018/02/27	12	20.18	18	19.88	20.20	-6	34,992	-0.02%
2018/02/26	11	19.90	22	20.07	19.90	-11	34,738	-0.03%
2018/02/23	37	20.25	6	20.32	20.20	31	34,638	0.09%
2018/02/22	18	20.21	43	20.46	20.60	-25	34,304	-0.07%
2018/02/21	0	0.00	10	19.73	19.90	-10	33,667	-0.03%
2018/02/12	47	19.08	7	19.33	18.50	40	33,096	0.12%
2018/02/09	30	18.25	31	18.45	19.00	-1	32,711	0.00%
2018/02/08	20	19.05	9	18.96	18.70	11	32,221	0.03%
2018/02/07	14	19.71	23	19.68	19.35	-9	31,995	-0.03%
2018/02/06	117	19.33	20	19.04	19.05	97	31,452	0.31%	大買/
2018/02/05	12	20.78	12	20.52	21.00	0	30,419	0.00%
2018/02/02	64	21.05	195	21.13	20.90	-131	29,702	-0.44%	大賣/鉅額交易
2018/02/01	39	21.26	23	21.23	21.10	16	28,889	0.06%
2018/01/31	38	20.49	321	20.66	21.20	-283	28,550	-0.99%	大賣/鉅額交易
2018/01/30	221	20.10	73	20.00	19.60	148	26,485	0.56%	大買/鉅額交易
2018/01/29	147	18.40	136	19.42	19.80	11	25,279	0.04%	大買/大賣/
2018/01/26	3	18.98	77	19.01	18.55	-74	24,190	-0.31%
2018/01/25	71	18.49	183	18.39	18.60	-112	23,074	-0.49%	大賣/鉅額交易
2018/01/24	42	17.32	2	17.30	17.30	40	21,455	0.19%
2018/01/23	6	17.50	6	17.50	17.70	0	21,151	0.00%
2018/01/22	23	17.49	3	17.55	17.15	20	20,782	0.10%
2018/01/19	6	17.98	16	18.01	17.85	-10	20,467	-0.05%
2018/01/18	34	17.88	16	17.90	17.85	18	19,948	0.09%
2018/01/17	7	17.79	30	18.02	17.90	-23	19,607	-0.12%
2018/01/16	3	17.15	14	17.47	17.55	-11	18,760	-0.06%
2018/01/15	26	17.35	22	17.28	17.10	4	18,568	0.02%
2018/01/12	17	17.46	8	17.58	17.50	9	18,286	0.05%
2018/01/11	11	17.30	32	17.16	17.30	-21	17,938	-0.12%
2018/01/10	15	16.98	0	0.00	16.85	15	17,791	0.08%
2018/01/09	39	17.52	23	17.44	17.30	16	17,540	0.09%
2018/01/08	28	17.15	25	17.06	17.15	3	16,729	0.02%
2018/01/05	19	16.96	11	16.86	16.90	8	16,330	0.05%
2018/01/04	3	16.85	2	16.55	16.65	1	16,125	0.01%
2018/01/03	11	16.76	24	16.65	16.60	-13	16,023	-0.08%
2018/01/02	18	16.56	17	16.59	16.80	1	15,821	0.01%