欣興 (3037)-元大-豐原券商分點個股進出

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
158.5
漲跌
▼0.5
漲幅
-0.31%
成交量
10,561張
產業
上市電子零組件類股
2811人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/11/26	1.3	159.37	1	158.50	158.50	0.3	20,319	0.00%
2024/11/25	8.4	161.24	1	160.50	159.00	7.4	20,279	0.04%
2024/11/22	23.1	161.48	8.3	161.05	161.00	14.8	20,239	0.07%
2024/11/21	2	157.75	4	159.75	160.50	-2	20,395	-0.01%
2024/11/20	4.3	158.04	1	157.50	157.50	3.3	20,772	0.02%
2024/11/19	25	160.32	4	160.25	159.50	21	20,930	0.10%
2024/11/18	15.1	158.59	10	158.05	159.00	5.1	20,926	0.02%
2024/11/15	23.1	164.14	14	164.71	163.50	9.1	20,839	0.04%
2024/11/14	9.1	166.44	21.1	166.38	166.00	-12	20,901	-0.06%
2024/11/13	7.3	167.22	6.1	169.91	169.50	1.2	20,831	0.01%
2024/11/12	4	168.25	19.1	169.55	167.50	-15.1	20,815	-0.07%
2024/11/11	14.3	171.26	20.1	170.85	170.50	-5.8	20,828	-0.03%
2024/11/08	20.3	176.24	28.3	175.77	174.00	-8	21,071	-0.04%
2024/11/07	41.3	173.07	68.7	174.23	176.50	-27.3	21,269	-0.13%
2024/11/06	39	166.24	28	166.13	166.00	11	20,755	0.05%
2024/11/05	12	165.75	14	165.54	165.00	-2	21,244	-0.01%
2024/11/04	10.1	164.60	7	163.50	163.50	3.1	21,895	0.01%
2024/11/01	29.1	159.35	25	163.44	166.00	4.1	22,040	0.02%
2024/10/30	15.2	160.76	25.1	162.00	161.50	-9.9	22,421	-0.04%
2024/10/29	12	162.08	8.1	163.05	163.50	3.9	22,285	0.02%
2024/10/28	14	163.50	8.5	165.68	166.00	5.5	22,475	0.02%
2024/10/25	8.4	164.05	17.1	165.46	166.00	-8.6	22,380	-0.04%
2024/10/24	15.3	164.37	20.1	162.27	161.50	-4.9	22,391	-0.02%
2024/10/23	42.4	166.64	65.8	167.21	167.50	-23.4	22,264	-0.11%
2024/10/22	63.3	161.53	144.5	163.26	163.50	-81.2	21,834	-0.37%	大賣/
2024/10/21	10.1	151.26	41.2	149.94	151.50	-31.1	21,120	-0.15%
2024/10/18	29.2	144.93	2	144.50	144.50	27.2	21,318	0.13%
2024/10/17	2	148.00	15	147.80	147.00	-13	22,021	-0.06%
2024/10/16	4.1	143.50	2	143.00	142.50	2.1	22,878	0.01%
2024/10/15	3.6	144.98	1.1	143.09	145.00	2.5	23,313	0.01%
2024/10/14	6	141.67	4.1	142.99	143.50	1.9	23,554	0.01%
2024/10/11	13.1	141.46	4	141.13	141.00	9.1	24,641	0.04%
2024/10/09	4	143.63	17.5	143.51	142.50	-13.5	25,543	-0.05%
2024/10/08	32.4	137.99	6	137.50	137.00	26.4	25,531	0.10%
2024/10/07	12.5	140.82	3.4	141.57	141.50	9.1	25,436	0.04%
2024/10/04	28.2	140.97	4	140.75	140.50	24.2	25,323	0.10%
2024/10/01	1.1	144.00	3	144.33	144.50	-2	25,282	-0.01%
2024/09/30	26.2	145.67	4	145.25	144.00	22.2	25,448	0.09%
2024/09/27	32	151.13	40	151.63	149.00	-8	25,284	-0.03%
2024/09/26	11.2	148.84	8.1	149.32	146.50	3.1	24,848	0.01%
2024/09/25	3.2	147.47	0	0.00	146.50	3.2	24,635	0.01%
2024/09/24	15.8	145.81	0.1	146.00	145.00	15.7	24,591	0.06%
2024/09/23	3	149.00	1	147.50	149.50	2	24,588	0.01%
2024/09/20	0	148.00	6.1	150.57	147.00	-6.1	24,696	-0.02%
2024/09/19	2.2	145.60	2.1	146.86	147.00	0.1	24,844	0.00%
2024/09/18	1.2	145.05	0.1	146.00	143.00	1.1	24,724	0.00%
2024/09/16	4.3	147.92	7	146.14	146.50	-2.7	24,728	-0.01%
2024/09/13	11.1	146.64	8	148.50	147.50	3.1	24,686	0.01%
2024/09/12	2	143.27	13.1	144.93	146.00	-11.1	24,681	-0.04%
2024/09/11	8.1	139.68	3.2	138.73	138.00	4.9	24,694	0.02%
2024/09/10	11.3	142.06	5	141.10	139.50	6.3	24,617	0.03%
2024/09/09	6	141.08	11	142.14	142.00	-5	24,504	-0.02%
2024/09/06	5	142.40	3	143.67	142.50	2	24,499	0.01%
2024/09/05	58.2	143.75	34	144.38	142.00	24.2	24,483	0.10%
2024/09/04	144.2	145.37	114	143.62	143.00	30.2	24,257	0.12%	大買/大賣/
2024/09/03	30.1	158.45	1	163.00	156.50	29.1	23,799	0.12%
2024/09/02	12	163.33	12	163.79	162.50	0	23,601	0.00%
2024/08/30	24.2	167.44	8	166.19	163.50	16.2	23,475	0.07%
2024/08/29	12	160.88	23	163.89	164.50	-11	23,167	-0.05%
2024/08/28	10.1	158.45	0.2	158.87	159.00	9.9	23,000	0.04%
2024/08/27	5.2	158.00	4.3	160.00	160.00	0.9	23,160	0.00%
2024/08/26	17.2	161.68	9.6	161.31	160.50	7.6	23,199	0.03%
2024/08/23	14	159.32	13.3	161.35	162.50	0.7	23,622	0.00%
2024/08/22	25	160.88	43	161.64	161.50	-18	23,427	-0.08%
2024/08/21	20.3	155.11	12	153.08	153.00	8.3	23,030	0.04%
2024/08/20	3	159.66	10	158.50	158.00	-7	22,823	-0.03%
2024/08/19	11	158.45	2	159.00	158.50	9	23,026	0.04%
2024/08/16	6.1	160.25	4	162.25	159.50	2.1	22,913	0.01%
2024/08/15	3.2	157.37	1	157.50	157.00	2.2	22,745	0.01%
2024/08/14	5.1	158.72	8	159.06	159.50	-2.9	22,740	-0.01%
2024/08/13	23.3	158.67	19	159.26	157.50	4.3	22,492	0.02%
2024/08/12	29	158.28	8.2	156.82	158.00	20.9	22,332	0.09%
2024/08/09	36.1	148.71	24	149.46	148.00	12.1	21,957	0.06%
2024/08/08	8	143.44	5	143.80	144.00	3	21,286	0.01%
2024/08/07	25.1	145.57	24.1	146.51	148.50	1	21,067	0.00%
2024/08/06	54.1	141.38	17	140.06	140.50	37.1	20,530	0.18%
2024/08/05	11.1	150.94	7.1	149.65	149.50	4	19,877	0.02%
2024/08/02	35.4	170.83	6	168.42	166.00	29.4	19,732	0.15%
2024/08/01	5.1	184.83	6.1	185.43	183.00	-1.1	18,945	-0.01%
2024/07/31	15.2	176.47	7.3	179.14	179.50	7.9	18,559	0.04%
2024/07/30	7.7	179.28	20	179.42	183.50	-12.3	18,102	-0.07%
2024/07/29	35.4	189.59	27.3	182.68	181.00	8.1	17,876	0.05%
2024/07/26	4.5	188.49	7	190.36	191.00	-2.5	17,568	-0.01%
2024/07/23	48.4	197.14	41.7	197.56	194.50	6.7	17,259	0.04%
2024/07/22	30.2	193.49	22.2	191.28	190.50	7.9	16,850	0.05%
2024/07/19	37.2	200.84	16.8	197.71	192.50	20.4	16,917	0.12%
2024/07/18	38.6	209.58	28.5	210.16	205.00	10.1	16,420	0.06%
2024/07/17	28.1	208.20	47.5	210.33	215.50	-19.5	15,594	-0.12%
2024/07/16	13.2	196.49	25.4	196.89	198.00	-12.2	14,514	-0.08%
2024/07/15	16.4	190.49	11.2	191.83	191.00	5.2	14,212	0.04%
2024/07/12	32.4	191.23	38.8	192.94	190.00	-6.5	13,917	-0.05%
2024/07/11	11.4	184.84	42.9	186.20	189.50	-31.5	12,970	-0.24%
2024/07/10	9.8	174.26	4.2	175.14	175.50	5.6	12,109	0.05%
2024/07/09	5.2	177.42	0	0.00	177.00	5.2	12,123	0.04%
2024/07/08	4.1	180.27	6	181.00	181.00	-1.9	12,047	-0.02%
2024/07/05	6.7	179.16	4	179.75	178.50	2.7	12,023	0.02%
2024/07/04	5.5	181.67	9	183.39	181.50	-3.5	11,895	-0.03%
2024/07/03	0	0.00	8	182.38	183.00	-8	11,776	-0.07%
2024/07/02	5.1	179.18	4	178.63	178.50	1.1	12,002	0.01%
2024/07/01	3.1	180.35	0.2	180.00	179.50	3	11,973	0.02%
2024/06/27	10.4	178.11	1	180.00	178.50	9.4	12,057	0.08%
2024/06/26	11.2	181.80	0.2	182.50	180.00	11.1	12,049	0.09%
2024/06/25	27.7	180.75	1	180.00	180.00	26.7	11,969	0.22%
2024/06/24	2.1	185.76	0	187.00	186.00	2.1	11,774	0.02%
2024/06/21	2.1	185.55	2.1	187.76	187.00	0.1	12,071	0.00%
2024/06/20	11	190.82	3	190.67	190.50	8	12,069	0.07%
2024/06/19	8	191.13	11.5	192.65	189.00	-3.5	12,276	-0.03%
2024/06/18	5.3	190.29	13	189.42	190.00	-7.7	12,640	-0.06%
2024/06/17	0.5	184.00	0	0.00	184.00	0.5	13,040	0.00%
2024/06/14	5.6	183.34	1	182.50	182.50	4.6	13,658	0.03%
2024/06/13	9.1	185.55	3	184.00	184.00	6.1	14,080	0.04%
2024/06/12	0	0.00	5	186.70	185.50	-5	14,206	-0.04%
2024/06/11	8.1	183.62	1	182.50	182.50	7.1	14,181	0.05%
2024/06/07	7.1	186.36	2	184.00	184.00	5.1	14,261	0.04%
2024/06/06	0.1	188.50	4.2	189.81	187.50	-4.2	14,334	-0.03%
2024/06/05	4	185.50	2	185.50	185.50	2	14,363	0.01%
2024/06/04	4.3	187.74	7	188.50	187.50	-2.8	14,544	-0.02%
2024/06/03	3.1	191.62	7.6	190.13	188.50	-4.5	14,621	-0.03%
2024/05/31	7.2	185.40	0.2	186.50	182.50	7	14,691	0.05%
2024/05/30	7.2	187.02	4	189.00	187.50	3.2	14,557	0.02%
2024/05/29	13.1	196.83	29.7	196.08	191.00	-16.7	14,548	-0.11%
2024/05/28	7.2	189.53	8	191.44	192.00	-0.8	14,136	-0.01%
2024/05/27	1	189.00	7.1	191.99	192.00	-6.1	14,502	-0.04%
2024/05/24	6.1	188.34	7	188.79	189.00	-1	15,438	-0.01%
2024/05/23	3	189.67	7.2	190.05	191.00	-4.2	15,954	-0.03%
2024/05/22	3	182.50	0	0.00	182.50	3	15,873	0.02%
2024/05/21	1	182.50	2	181.75	182.00	-1	16,037	-0.01%
2024/05/20	1	181.00	0	0.00	180.50	1	16,176	0.01%
2024/05/17	1	182.50	0	0.00	183.50	1	16,378	0.01%
2024/05/16	1	184.00	0	0.00	183.00	1	17,068	0.01%
2024/05/15	1	183.50	0	0.00	182.50	1	17,079	0.01%
2024/05/14	6	184.08	1	183.50	183.50	5	17,191	0.03%
2024/05/13	1.2	185.63	0	0.00	186.50	1.2	17,219	0.01%
2024/05/10	1	189.00	0	191.00	190.00	1	17,236	0.01%
2024/05/09	13	192.38	23	192.15	190.50	-10	17,221	-0.06%
2024/05/08	10	189.55	7.4	186.80	189.00	2.6	17,053	0.02%
2024/05/07	3	184.00	1	180.50	182.00	2	16,965	0.01%
2024/05/06	3	182.17	12.1	183.62	184.00	-9.1	17,182	-0.05%
2024/05/03	4.3	179.08	0.1	178.00	176.00	4.2	17,232	0.02%
2024/05/02	5.4	179.49	5	182.99	178.00	0.4	17,587	0.00%
2024/04/30	4.1	185.30	1	183.00	182.00	3.1	17,726	0.02%
2024/04/29	0.1	183.50	0	0.00	184.00	0.1	17,823	0.00%
2024/04/26	9.3	183.42	5	182.60	182.50	4.3	18,070	0.02%
2024/04/25	18.6	188.64	17.1	186.51	184.00	1.5	18,192	0.01%
2024/04/24	2	181.25	14.3	184.32	187.00	-12.3	17,703	-0.07%
2024/04/23	1.2	169.13	2.1	170.76	170.00	-0.9	17,511	-0.01%
2024/04/22	3.2	168.02	1	169.50	167.50	2.2	17,483	0.01%
2024/04/19	6.1	172.02	4	170.50	170.00	2.1	17,462	0.01%
2024/04/18	0.2	180.00	0	0.00	178.50	0.2	17,256	0.00%
2024/04/17	0.6	179.58	2	180.00	179.00	-1.4	17,275	-0.01%
2024/04/16	8.3	177.33	2	178.75	177.00	6.3	17,189	0.04%
2024/04/15	9.1	183.84	2	184.00	182.50	7.1	17,092	0.04%
2024/04/12	3	190.17	3	193.17	194.00	0	16,828	0.00%
2024/04/11	0.1	190.00	1	192.00	192.50	-1	16,964	-0.01%
2024/04/10	0	0.00	18.3	192.99	191.50	-18.3	17,078	-0.11%
2024/04/09	16.2	195.27	8	194.50	193.50	8.2	17,147	0.05%
2024/04/08	11.2	199.05	3.4	198.63	199.00	7.8	17,073	0.05%
2024/04/03	3	192.33	6	192.25	192.00	-3	16,814	-0.02%
2024/04/02	4	193.63	2.4	195.63	193.50	1.6	16,766	0.01%
2024/04/01	3	196.33	5.1	193.77	193.00	-2.1	16,727	-0.01%
2024/03/29	3.2	191.48	8	192.38	191.00	-4.9	16,622	-0.03%
2024/03/28	5.1	190.37	4	190.25	190.00	1.1	16,502	0.01%
2024/03/27	1	191.50	9	191.33	191.50	-8	16,503	-0.05%
2024/03/26	21	193.97	14.3	193.01	190.00	6.7	16,579	0.04%
2024/03/25	4	197.25	13	197.77	198.00	-9	16,372	-0.05%
2024/03/22	3	197.17	10.7	198.14	200.00	-7.7	16,352	-0.05%
2024/03/21	9.3	200.97	9.4	201.36	200.00	-0.2	16,283	0.00%
2024/03/20	15	195.80	29.6	196.79	196.50	-14.6	16,104	-0.09%
2024/03/19	13	190.46	27.3	192.62	192.50	-14.3	15,743	-0.09%
2024/03/18	4	184.50	34.1	183.71	187.00	-30.1	15,167	-0.20%
2024/03/15	7.3	173.26	3	173.83	172.00	4.3	14,782	0.03%
2024/03/14	4.1	178.02	3.1	179.32	177.50	1.1	14,960	0.01%
2024/03/13	4.6	178.89	0	180.50	177.50	4.6	14,974	0.03%
2024/03/12	3.1	180.83	12.1	180.59	182.00	-9	14,884	-0.06%
2024/03/11	1.5	176.50	2.1	177.01	177.00	-0.6	14,746	0.00%
2024/03/08	5.3	174.92	15	173.90	173.50	-9.7	14,819	-0.07%
2024/03/07	10.3	174.15	18	173.26	172.50	-7.8	14,725	-0.05%
2024/03/06	6.2	174.43	3.2	174.00	174.00	3	14,683	0.02%
2024/03/05	2.6	179.19	0	0.00	178.00	2.6	14,731	0.02%
2024/03/04	1.3	181.34	7.8	181.14	180.50	-6.5	14,948	-0.04%
2024/03/01	4.2	178.42	2.1	178.82	178.00	2.1	15,050	0.01%
2024/02/29	10.5	174.23	9.1	176.33	179.50	1.4	14,991	0.01%
2024/02/27	112.4	181.34	58	178.74	179.00	54.4	14,636	0.37%	大買/
2024/02/26	9.1	193.20	28.3	194.68	196.00	-19.1	13,782	-0.14%
2024/02/23	14.8	189.88	4.3	189.04	188.00	10.5	13,574	0.08%
2024/02/22	2.3	188.23	2.2	187.64	189.00	0.1	13,899	0.00%
2024/02/21	3	189.50	5.7	190.17	189.50	-2.7	13,926	-0.02%
2024/02/20	23	190.35	13.4	189.59	190.50	9.6	13,945	0.07%
2024/02/19	14	188.59	46.6	190.42	192.50	-32.6	13,727	-0.24%
2024/02/16	2	180.99	1	181.99	182.00	1	13,206	0.01%
2024/02/15	9.2	179.59	2.1	177.62	180.50	7.1	13,208	0.05%
2024/02/05	5.2	176.81	6	176.58	176.50	-0.8	13,201	-0.01%
2024/02/02	4	179.63	6.7	179.43	180.00	-2.7	13,273	-0.02%
2024/02/01	2.1	176.02	6	175.33	177.50	-3.9	13,239	-0.03%
2024/01/31	1	176.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	10	179.00	10.1	178.22	178.00	-0.1	13,303	0.00%
2024/01/29	2	178.00	10.4	177.17	178.00	-8.4	13,226	-0.06%
2024/01/26	7.1	172.78	1	172.00	171.50	6.1	13,187	0.05%
2024/01/25	10	175.55	21.6	174.98	175.50	-11.6	13,195	-0.09%
2024/01/24	4.1	169.76	3.5	170.71	169.50	0.6	12,861	0.00%
2024/01/23	2	173.97	3	174.50	174.50	-1	12,765	-0.01%
2024/01/22	2	173.00	11.4	174.16	175.00	-9.4	12,782	-0.07%
2024/01/19	4	165.75	15	166.17	169.50	-11	12,792	-0.09%
2024/01/18	0.2	157.38	2	157.00	157.00	-1.8	12,858	-0.01%
2024/01/17	7.2	159.48	2	158.50	158.50	5.2	12,936	0.04%
2024/01/16	0.2	162.00	0	0.00	162.00	0.2	13,170	0.00%
2024/01/15	2	158.63	1	159.50	159.50	1	13,188	0.01%
2024/01/12	4.1	159.50	0	0.00	159.00	4.1	13,212	0.03%
2024/01/11	1.2	161.03	0	0.00	160.50	1.2	13,277	0.01%
2024/01/10	0	162.00	0	162.00	162.50	0	13,469	0.00%
2024/01/09	1.1	162.14	0.1	163.00	162.50	1	13,506	0.01%
2024/01/08	1.1	162.95	22	161.55	161.00	-20.9	13,686	-0.15%
2024/01/05	7.4	161.92	0	163.50	160.00	7.4	13,824	0.05%
2024/01/04	10.3	165.65	2.2	165.18	164.50	8.1	13,724	0.06%
2024/01/03	6	169.34	3.3	169.33	170.00	2.7	13,823	0.02%
2024/01/02	2.2	174.43	0	0.00	173.00	2.2	13,782	0.02%
2023/12/29	0	0.00	3	175.50	176.00	-3	13,827	-0.02%
2023/12/28	4	176.13	1	175.50	175.50	3	13,892	0.02%
2023/12/27	3	177.50	3	178.33	178.00	0	13,959	0.00%
2023/12/26	1.2	178.00	6	177.83	177.50	-4.8	14,136	-0.03%
2023/12/25	2.1	176.50	1	176.50	175.00	1.1	14,217	0.01%
2023/12/22	5	176.30	0	0.00	175.00	5	14,389	0.03%
2023/12/21	1	172.50	9.1	177.57	179.00	-8.1	14,380	-0.06%
2023/12/20	9.3	173.82	0.5	175.02	173.00	8.7	14,324	0.06%
2023/12/19	1.5	174.30	4.7	176.02	174.50	-3.2	14,450	-0.02%
2023/12/18	6.2	176.64	1	178.00	176.00	5.2	14,520	0.04%
2023/12/15	5.4	181.43	14.5	181.90	182.00	-9.1	14,636	-0.06%
2023/12/14	2	179.75	8.5	180.04	180.50	-6.5	14,685	-0.04%
2023/12/13	3	176.50	6	176.67	177.00	-3	14,720	-0.02%
2023/12/12	8.1	177.94	4.9	177.60	176.00	3.3	15,164	0.02%
2023/12/11	9.1	177.95	21.7	179.34	178.00	-12.6	15,193	-0.08%
2023/12/08	1	174.00	8.1	173.81	174.50	-7.1	14,950	-0.05%
2023/12/07	1.1	169.50	4	170.88	168.50	-2.9	15,016	-0.02%
2023/12/06	9.1	171.43	1.2	172.29	170.00	7.9	15,083	0.05%
2023/12/05	11.6	172.76	2.3	174.28	171.50	9.3	15,110	0.06%
2023/12/04	6.2	174.89	6.1	176.66	177.00	0.1	14,993	0.00%
2023/12/01	6.3	174.66	5.8	177.43	176.00	0.5	14,991	0.00%
2023/11/30	15.3	175.01	14	175.61	177.00	1.3	14,954	0.01%
2023/11/29	10.3	171.43	21.2	174.16	175.00	-10.9	14,807	-0.07%
2023/11/28	3.4	169.70	12.2	169.38	170.00	-8.9	14,628	-0.06%
2023/11/27	2.4	165.92	2.1	165.55	164.50	0.3	14,593	0.00%
2023/11/24	3.5	167.15	2.2	168.00	167.00	1.4	14,773	0.01%
2023/11/23	4.4	168.26	3.7	168.04	168.00	0.7	15,109	0.00%
2023/11/22	5	169.60	10.5	170.78	171.00	-5.5	15,101	-0.04%
2023/11/21	5	167.80	14.1	166.12	168.50	-9.1	15,184	-0.06%
2023/11/20	4	160.12	19	160.95	160.00	-15	15,423	-0.10%
2023/11/17	1.3	158.90	2	157.50	159.00	-0.8	15,336	0.00%
2023/11/16	2	154.00	4	154.00	155.00	-2	15,363	-0.01%
2023/11/15	5	155.40	1	156.50	154.50	4	15,352	0.03%
2023/11/14	3.1	153.00	3	153.67	153.00	0.1	15,321	0.00%
2023/11/13	2.1	155.00	4	155.63	156.00	-1.9	15,446	-0.01%
2023/11/10	3	150.67	5	150.90	151.00	-2	15,571	-0.01%
2023/11/09	2	152.75	2	153.25	154.50	0	15,603	0.00%
2023/11/08	4.1	154.16	4	154.50	154.50	0.1	15,739	0.00%
2023/11/06	0.4	157.78	1	157.50	158.00	-0.6	16,019	0.00%
2023/11/03	6.1	154.00	2	154.25	155.50	4.1	16,388	0.02%
2023/11/02	3.2	149.22	2	149.25	151.00	1.2	16,370	0.01%
2023/11/01	2	144.00	2.1	145.48	144.50	-0.1	16,377	0.00%
2023/10/31	8	145.00	4	146.88	143.00	4	16,639	0.02%
2023/10/30	5	146.30	3.2	146.19	145.50	1.8	17,143	0.01%
2023/10/27	17	147.21	16	148.19	147.00	1	17,194	0.01%
2023/10/26	10.3	150.73	2	150.00	149.00	8.3	17,353	0.05%
2023/10/25	3.1	158.96	5.1	159.68	157.00	-2	17,380	-0.01%
2023/10/24	8.2	154.56	12.1	154.82	157.00	-3.9	17,972	-0.02%
2023/10/23	2	158.50	0	0.00	158.50	2	18,580	0.01%
2023/10/20	3.1	157.19	2	155.75	161.00	1.1	19,659	0.01%
2023/10/19	4.1	159.01	3.1	159.32	160.00	1	20,246	0.00%
2023/10/18	24.3	161.27	11	161.64	160.00	13.3	20,714	0.06%
2023/10/17	6	168.58	7.2	167.22	166.50	-1.2	21,177	-0.01%
2023/10/16	22	163.09	8	164.81	164.50	14	22,565	0.06%
2023/10/13	9.2	169.61	0	0.00	169.00	9.2	23,739	0.04%
2023/10/12	4.1	171.88	2	172.50	171.50	2.1	24,128	0.01%
2023/10/11	3.1	173.96	3.1	174.08	171.50	-0.1	24,906	0.00%
2023/10/06	4.4	172.58	3.2	172.31	172.50	1.2	25,550	0.00%
2023/10/05	6.1	173.42	3	173.00	172.50	3.1	25,793	0.01%
2023/10/04	3.2	173.32	1	173.03	174.00	2.2	25,809	0.01%
2023/10/03	4	176.87	4	175.50	175.50	0	25,840	0.00%
2023/10/02	3.2	179.16	3	178.83	178.50	0.2	26,042	0.00%
2023/09/28	7	174.21	8.4	173.31	173.50	-1.4	26,337	-0.01%
2023/09/27	3.1	173.19	2.1	173.50	173.50	1	26,484	0.00%
2023/09/26	1.3	176.28	0	0.00	176.00	1.3	26,457	0.00%
2023/09/25	8	178.13	11.1	178.05	178.50	-3	26,596	-0.01%
2023/09/22	10.1	176.49	8	178.81	181.00	2.1	26,579	0.01%
2023/09/21	11.4	180.46	0.4	180.50	180.50	10.9	26,499	0.04%
2023/09/20	14.3	185.03	2.2	186.65	183.50	12.2	26,558	0.05%
2023/09/19	3.3	186.93	12.4	188.95	188.50	-9.1	26,571	-0.03%
2023/09/18	15.2	185.80	5.3	184.89	184.50	10	26,467	0.04%
2023/09/15	7.8	190.15	19.5	189.41	190.50	-11.6	26,386	-0.04%
2023/09/14	6.1	186.00	9	186.44	186.00	-2.9	26,171	-0.01%
2023/09/13	8.1	182.75	7.5	182.51	181.50	0.5	26,200	0.00%
2023/09/12	0.1	184.50	7.1	184.61	185.00	-7.1	26,428	-0.03%
2023/09/11	1.3	181.36	1.2	181.42	179.50	0.1	26,684	0.00%
2023/09/08	6	181.67	3.1	181.22	181.00	2.9	26,828	0.01%
2023/09/07	5.1	184.72	1	184.53	184.50	4.1	27,295	0.01%
2023/09/06	7.2	185.50	6.1	186.41	187.00	1.2	27,500	0.00%
2023/09/05	26.2	184.23	72	185.61	186.50	-45.8	27,786	-0.16%
2023/09/04	43	184.43	10.8	184.41	185.00	32.2	28,511	0.11%
2023/09/01	23.2	184.30	14	183.07	182.00	9.2	28,870	0.03%
2023/08/31	15.2	183.49	23.4	185.36	185.50	-8.2	29,026	-0.03%
2023/08/30	16.2	185.95	12.1	184.55	184.00	4	29,139	0.01%
2023/08/29	9	183.23	14.1	184.00	184.00	-5	29,237	-0.02%
2023/08/28	6.3	179.07	3.2	178.09	176.00	3.1	29,112	0.01%
2023/08/25	20.4	181.73	7	180.50	179.50	13.4	29,448	0.05%
2023/08/24	10.7	185.76	47	187.52	189.00	-36.3	29,388	-0.12%
2023/08/23	6	176.08	4	176.75	177.00	2	29,334	0.01%
2023/08/22	4	173.12	8	173.38	176.00	-4	30,062	-0.01%
2023/08/21	5	174.40	6	174.00	172.50	-1	31,063	0.00%
2023/08/18	6.1	176.32	8.1	174.39	174.50	-1.9	31,230	-0.01%
2023/08/17	5	178.90	4.2	179.14	180.50	0.9	31,514	0.00%
2023/08/16	13.2	178.24	10	179.30	178.00	3.2	31,889	0.01%
2023/08/15	2.4	174.81	1.1	176.42	175.50	1.3	31,957	0.00%
2023/08/14	15.3	170.00	4.1	170.62	170.50	11.2	32,426	0.03%
2023/08/11	5	177.70	5.3	175.88	174.50	-0.3	32,885	0.00%
2023/08/10	14.3	179.46	11	178.32	177.00	3.3	33,081	0.01%
2023/08/09	10	185.25	10.2	184.33	184.00	-0.2	33,007	0.00%
2023/08/08	7.1	178.59	2	179.25	178.50	5.1	32,919	0.02%
2023/08/07	13.3	179.72	7.1	179.58	182.00	6.2	33,012	0.02%
2023/08/04	6.3	176.48	4	177.50	177.50	2.3	33,076	0.01%
2023/08/02	22.5	182.70	18.3	182.20	180.00	4.2	33,196	0.01%
2023/08/01	10	186.40	7.1	186.07	186.00	2.9	33,560	0.01%
2023/07/31	27.5	186.56	13.1	185.28	184.50	14.4	33,969	0.04%
2023/07/28	16.4	190.20	11	191.27	191.00	5.4	33,919	0.02%
2023/07/27	66.6	191.91	41.1	191.72	190.50	25.6	33,959	0.08%
2023/07/26	35.2	200.17	41.9	200.56	197.50	-6.8	33,805	-0.02%
2023/07/25	69.3	201.71	69.4	200.31	195.50	-0.1	33,790	0.00%
2023/07/24	37.3	197.00	57.4	199.22	199.50	-20.1	32,927	-0.06%
2023/07/21	31.3	191.21	18.1	191.00	190.50	13.2	32,768	0.04%
2023/07/20	47.2	199.37	26.2	198.81	196.50	21	32,526	0.06%
2023/07/19	63	203.71	38.1	202.82	203.00	24.9	32,017	0.08%
2023/07/18	10.4	188.30	76.4	193.19	200.00	-66.1	30,787	-0.21%
2023/07/17	58.2	185.42	89	184.28	182.00	-30.8	29,625	-0.10%
2023/07/14	17	185.61	32.6	185.29	187.00	-15.6	29,371	-0.05%
2023/07/13	73.1	177.71	31.2	177.71	175.50	42	28,676	0.15%
2023/07/12	7.1	169.65	19	171.03	171.00	-12	27,913	-0.04%
2023/07/11	11	169.59	5.2	169.62	169.00	5.8	27,712	0.02%
2023/07/10	15.3	167.95	3	168.33	167.00	12.3	27,827	0.04%
2023/07/07	9.1	169.00	1	170.00	170.00	8.1	27,843	0.03%
2023/07/06	25.9	171.92	4	170.39	169.00	21.9	27,676	0.08%
2023/07/05	7.3	178.16	7	181.57	178.00	0.3	27,240	0.00%
2023/07/04	26.2	178.76	24	180.19	180.00	2.2	27,075	0.01%
2023/07/03	13	178.88	9	178.78	179.50	4	27,204	0.01%
2023/06/30	13.1	174.35	5	174.20	176.00	8.1	27,500	0.03%
2023/06/29	5	173.80	8.1	174.43	174.00	-3.1	28,041	-0.01%
2023/06/28	10.4	174.22	2	173.00	173.00	8.4	28,063	0.03%
2023/06/27	3	176.66	4.2	176.29	177.00	-1.2	28,482	0.00%
2023/06/26	15	181.07	3.4	180.31	180.00	11.6	28,569	0.04%
2023/06/21	4	187.88	1	187.00	187.00	3	29,175	0.01%
2023/06/20	0.2	187.50	14.1	187.68	188.50	-13.9	29,637	-0.05%
2023/06/19	14	187.25	13	187.38	185.50	1	29,823	0.00%
2023/06/16	13.1	185.50	19	188.50	189.50	-5.9	30,056	-0.02%
2023/06/15	16.2	183.22	24.7	184.35	186.50	-8.4	29,855	-0.03%
2023/06/14	13	178.88	18.2	180.43	180.50	-5.2	29,629	-0.02%
2023/06/13	18.3	179.07	38.5	179.47	180.00	-20.2	29,512	-0.07%
2023/06/12	1.3	172.62	6.1	171.43	172.50	-4.8	29,054	-0.02%
2023/06/09	8.1	169.22	22.1	169.41	171.50	-14	28,957	-0.05%
2023/06/08	29	169.35	26.2	168.23	167.00	2.8	28,788	0.01%
2023/06/07	20.2	174.93	12.4	175.04	176.00	7.8	28,229	0.03%
2023/06/06	16.6	178.60	7.1	178.64	177.00	9.5	28,025	0.03%
2023/06/05	8	182.87	2	182.75	181.00	6	28,021	0.02%
2023/06/02	14.6	182.48	11	182.45	182.00	3.6	27,967	0.01%
2023/06/01	9	180.44	5.1	180.01	181.00	4	27,935	0.01%
2023/05/31	29.1	180.45	24.1	179.69	180.50	5	28,316	0.02%
2023/05/30	12.1	179.71	19	179.87	180.00	-6.9	28,128	-0.02%
2023/05/29	45.1	184.20	50.3	183.54	182.50	-5.3	28,229	-0.02%
2023/05/26	19.7	187.29	19.3	187.36	185.50	0.4	28,279	0.00%
2023/05/25	19.1	179.57	100.2	176.73	180.50	-81.1	27,771	-0.29%
2023/05/24	20.8	167.09	5.1	167.40	167.50	15.7	26,934	0.06%
2023/05/23	8	166.50	32.1	165.32	167.00	-24.1	26,869	-0.09%
2023/05/22	65.2	163.40	57	161.78	161.00	8.2	26,560	0.03%
2023/05/19	13	167.65	13.6	168.70	170.00	-0.6	26,206	0.00%
2023/05/18	24.5	168.34	18.6	169.50	167.50	5.9	26,351	0.02%
2023/05/17	17.1	162.05	17.4	164.86	165.00	-0.3	26,099	0.00%
2023/05/16	13.5	161.39	7.1	160.71	161.00	6.4	25,638	0.03%
2023/05/15	20	157.50	20	156.00	156.00	0	25,354	0.00%
2023/05/12	9.5	159.39	10.5	157.27	160.00	-1	25,345	0.00%
2023/05/11	23.6	158.60	17.1	157.79	156.00	6.5	25,166	0.03%
2023/05/10	1.3	157.06	6	157.58	158.00	-4.7	25,089	-0.02%
2023/05/09	26.1	160.02	33.5	160.21	160.50	-7.5	25,096	-0.03%
2023/05/08	8.1	160.49	42.1	159.79	161.00	-34	25,088	-0.14%
2023/05/05	6.3	151.35	51.1	151.30	152.50	-44.8	24,541	-0.18%
2023/05/04	10	146.50	18.4	147.00	148.50	-8.4	24,440	-0.03%
2023/05/03	4.1	145.10	22	146.55	147.00	-18	24,546	-0.07%
2023/05/02	18.1	144.75	17.2	145.67	143.50	0.8	24,416	0.00%
2023/04/28	5.2	143.42	40.1	143.53	145.00	-34.9	24,457	-0.14%
2023/04/27	52.4	136.33	49	136.21	136.50	3.4	23,763	0.01%
2023/04/26	4.4	139.17	15	137.03	139.00	-10.6	23,835	-0.04%
2023/04/25	7.1	138.66	5.4	138.52	135.00	1.7	23,701	0.01%
2023/04/24	2.2	136.67	8	138.57	139.50	-5.9	23,545	-0.02%
2023/04/21	8.1	137.26	3.5	137.88	136.50	4.7	23,472	0.02%
2023/04/20	1.5	136.47	1.4	136.04	135.50	0.2	23,368	0.00%
2023/04/19	15.2	134.05	5.1	133.12	132.50	10.2	23,543	0.04%
2023/04/18	9.2	137.82	5.2	136.61	136.50	4.1	23,617	0.02%
2023/04/17	5.1	138.28	6	139.08	139.00	-0.9	23,761	0.00%
2023/04/14	6.1	139.75	3	139.67	139.00	3.1	23,949	0.01%
2023/04/13	11.6	139.74	1	139.50	139.50	10.6	23,954	0.04%
2023/04/12	6	141.42	1	141.50	142.00	5	23,932	0.02%
2023/04/11	8	143.69	2	143.50	143.00	6	23,978	0.03%
2023/04/10	14.5	144.26	4	144.38	144.50	10.5	24,062	0.04%
2023/04/07	15.3	144.67	5	145.00	144.50	10.3	24,146	0.04%
2023/04/06	37.1	143.39	19.3	143.62	144.00	17.8	24,192	0.07%
2023/03/31	22.1	148.95	19.1	148.69	147.50	3	24,432	0.01%
2023/03/30	14.2	146.61	37.2	147.03	147.50	-23	24,442	-0.09%
2023/03/29	4.1	140.27	8.3	140.41	140.50	-4.1	24,829	-0.02%
2023/03/28	23.9	141.23	10	140.15	138.50	13.9	25,628	0.05%
2023/03/27	6.9	146.16	13.3	146.04	145.50	-6.4	25,225	-0.03%
2023/03/24	26.6	149.06	32.1	148.57	148.00	-5.5	25,244	-0.02%
2023/03/23	36.4	145.09	37.2	143.52	146.00	-0.9	24,511	0.00%
2023/03/22	27.7	140.78	32.1	140.77	140.00	-4.4	24,185	-0.02%
2023/03/21	8	138.75	14.7	138.58	138.50	-6.7	24,170	-0.03%
2023/03/20	1	134.50	5.2	135.02	135.50	-4.2	23,881	-0.02%
2023/03/17	2	132.50	16	132.44	134.00	-14	24,105	-0.06%
2023/03/16	9.2	130.27	4.5	129.77	129.50	4.7	24,434	0.02%
2023/03/15	2.1	132.48	5.1	132.01	131.00	-3	25,342	-0.01%
2023/03/14	14	130.82	16	131.44	130.50	-2	25,725	-0.01%
2023/03/13	3.2	131.74	7	130.50	133.50	-3.9	26,381	-0.01%
2023/03/10	11.7	133.07	6	133.08	131.50	5.7	26,488	0.02%
2023/03/09	3	136.17	7	136.93	136.00	-4	27,683	-0.01%
2023/03/08	3.2	136.69	4.1	136.89	137.00	-1	27,666	0.00%
2023/03/07	9.2	136.11	23	136.04	136.50	-13.9	27,869	-0.05%
2023/03/06	27.8	138.27	14.2	138.43	138.50	13.7	27,852	0.05%
2023/03/03	27.6	137.26	27.3	137.78	136.50	0.3	28,013	0.00%
2023/03/02	7.1	132.06	9.1	132.88	134.00	-2	27,673	-0.01%
2023/03/01	8.1	129.96	20	130.13	131.50	-11.9	27,695	-0.04%
2023/02/24	15.7	128.49	10	129.70	128.00	5.7	27,536	0.02%
2023/02/23	14	133.89	22	134.09	134.00	-8	27,064	-0.03%
2023/02/22	26.9	134.09	18	133.97	133.50	8.9	27,349	0.03%
2023/02/21	2.1	136.48	2.2	137.03	137.50	-0.1	27,513	0.00%
2023/02/20	10	137.10	4	136.63	136.50	6	27,910	0.02%
2023/02/17	13.3	136.84	3	136.51	136.00	10.2	28,466	0.04%
2023/02/16	17.6	138.22	19.7	138.67	138.50	-2.1	29,275	-0.01%
2023/02/15	16.8	135.82	4.3	135.62	137.50	12.5	30,468	0.04%
2023/02/14	2.1	131.50	12	131.83	131.50	-9.9	30,890	-0.03%
2023/02/13	5	129.30	1	129.00	128.50	4	32,245	0.01%
2023/02/10	3.7	130.02	1	129.00	129.00	2.7	33,137	0.01%
2023/02/09	1	132.00	3	132.50	132.50	-2	33,431	-0.01%
2023/02/08	4.1	131.00	5	131.50	131.50	-0.9	33,774	0.00%
2023/02/07	28.2	130.11	3	129.67	130.00	25.2	33,943	0.07%
2023/02/06	12.3	130.22	27	130.61	129.00	-14.7	34,204	-0.04%
2023/02/03	20.4	139.86	68.3	138.06	137.00	-47.9	34,062	-0.14%
2023/02/02	35	143.31	7	142.50	143.50	28	34,277	0.08%
2023/02/01	16.5	140.86	19.2	140.87	141.50	-2.7	34,457	-0.01%
2023/01/31	23	136.50	7	136.71	136.50	16	34,564	0.05%
2023/01/30	7	133.72	24.4	133.64	136.00	-17.4	35,279	-0.05%
2023/01/17	11.1	127.09	24	127.48	127.00	-12.9	35,331	-0.04%
2023/01/16	47	128.56	12.3	129.87	128.00	34.7	36,209	0.10%
2023/01/13	31	127.21	13	127.81	126.00	18	36,404	0.05%
2023/01/12	17.3	127.13	12	126.79	125.00	5.3	36,934	0.01%
2023/01/11	10.6	127.22	8.2	127.73	128.00	2.4	37,413	0.01%
2023/01/10	7.5	126.27	7	125.86	126.50	0.5	37,953	0.00%
2023/01/09	15.1	125.40	19.5	126.33	127.50	-4.4	38,592	-0.01%
2023/01/06	14.1	122.60	13	122.85	123.00	1.1	38,463	0.00%
2023/01/05	12.3	118.39	5	118.80	119.00	7.3	38,437	0.02%
2023/01/04	5.1	119.01	4	119.75	120.00	1.1	38,524	0.00%
2023/01/03	1	121.50	3.1	121.37	122.00	-2.1	38,642	-0.01%
2022/12/30	9	120.89	2	120.00	120.00	7	38,893	0.02%
2022/12/29	6	120.92	4	121.00	121.50	2	38,945	0.01%
2022/12/28	2.3	120.31	3.1	121.30	120.00	-0.8	39,277	0.00%
2022/12/27	4.6	122.85	0	0.00	122.50	4.6	39,633	0.01%
2022/12/26	6	123.33	8	122.75	123.00	-2	39,842	-0.01%
2022/12/23	11.2	122.43	8.3	122.11	125.00	2.9	40,196	0.01%
2022/12/22	14.2	121.99	4	121.63	122.00	10.2	40,091	0.03%
2022/12/21	22.2	123.10	13	121.50	120.50	9.2	40,102	0.02%
2022/12/20	36.9	128.63	20.5	128.57	126.50	16.4	39,454	0.04%
2022/12/19	3.4	140.55	3	140.67	140.50	0.4	38,921	0.00%
2022/12/16	19.6	143.26	8	143.00	142.00	11.6	38,881	0.03%
2022/12/15	16.1	148.40	2	148.75	149.00	14.1	38,834	0.04%
2022/12/14	7.2	147.29	5.1	146.70	147.50	2.1	38,939	0.01%
2022/12/13	10.1	148.63	10	148.50	146.00	0.1	39,001	0.00%
2022/12/12	5	149.30	23.1	148.12	150.00	-18.1	38,827	-0.05%
2022/12/09	10	150.75	5.1	149.14	149.50	4.9	39,005	0.01%
2022/12/08	18.8	149.35	9	149.28	149.50	9.8	38,854	0.03%
2022/12/07	41.5	154.23	20	151.98	150.00	21.5	38,833	0.06%
2022/12/06	35.2	166.30	5	164.90	163.00	30.2	38,234	0.08%
2022/12/05	31	165.99	44.1	167.11	166.00	-13.1	38,054	-0.03%
2022/12/02	22	160.20	6	160.25	160.50	16	37,559	0.04%
2022/12/01	69.1	162.93	82	163.74	159.50	-12.9	37,807	-0.03%
2022/11/30	3	153.33	10	154.40	155.50	-7	36,551	-0.02%
2022/11/29	20.2	151.79	3	152.17	151.00	17.2	36,655	0.05%
2022/11/28	5.1	155.88	4	154.63	155.50	1.1	36,801	0.00%
2022/11/25	26.1	157.96	16	157.78	156.50	10.1	37,569	0.03%
2022/11/24	4	155.13	14	154.46	157.50	-10	37,308	-0.03%
2022/11/23	9	155.61	3.2	154.97	153.50	5.8	37,153	0.02%
2022/11/22	15.1	156.93	5	156.70	156.00	10.1	37,179	0.03%
2022/11/21	21	156.29	8	157.06	157.00	13	37,057	0.04%
2022/11/18	17.3	156.53	12.2	154.91	154.00	5.2	36,990	0.01%
2022/11/17	27	159.87	22	159.30	158.50	5	36,745	0.01%
2022/11/16	10.3	159.82	10	159.65	161.50	0.3	36,811	0.00%
2022/11/15	7.4	158.86	18.2	159.84	161.00	-10.8	36,767	-0.03%
2022/11/14	32.7	160.63	37	159.30	158.50	-4.3	36,487	-0.01%
2022/11/11	24.3	158.70	66.1	160.59	158.00	-41.8	35,903	-0.12%
2022/11/10	29.4	145.27	36.3	145.54	147.00	-6.9	34,562	-0.02%
2022/11/09	24.2	140.17	49.2	142.54	145.00	-25	34,019	-0.07%
2022/11/08	33.5	134.78	41	133.78	133.00	-7.6	33,249	-0.02%
2022/11/07	21.2	127.96	18.2	127.91	128.00	3	32,763	0.01%
2022/11/04	14.1	127.57	8.5	126.74	129.00	5.6	32,663	0.02%
2022/11/03	13.1	126.97	56	125.13	127.50	-42.9	32,429	-0.13%
2022/11/02	5	126.80	12.2	127.33	127.50	-7.1	32,426	-0.02%
2022/11/01	7.1	124.79	11	125.05	125.00	-3.9	32,127	-0.01%
2022/10/31	15.5	124.27	12	124.83	124.50	3.5	32,406	0.01%
2022/10/28	2	123.49	15.1	122.33	122.50	-13.1	32,386	-0.04%
2022/10/27	75	120.43	19	120.50	120.50	56	32,343	0.17%
2022/10/26	42.2	119.51	38	119.21	118.50	4.2	32,566	0.01%
2022/10/25	18.2	122.00	12	121.79	121.50	6.1	32,418	0.02%
2022/10/24	66.1	124.78	88.5	123.83	122.00	-22.4	32,909	-0.07%
2022/10/21	4.1	117.02	5	117.70	116.50	-1	33,140	0.00%
2022/10/20	24.2	116.49	8	116.06	116.50	16.2	33,587	0.05%
2022/10/19	36.1	124.47	33	123.77	122.50	3.1	33,184	0.01%
2022/10/18	12	121.63	10	121.95	121.00	2	32,816	0.01%
2022/10/17	31	115.79	26	115.06	119.50	5	32,568	0.02%
2022/10/14	9	114.78	27	116.02	118.00	-18	32,329	-0.06%
2022/10/13	22.2	110.17	30	107.69	107.50	-7.8	32,698	-0.02%
2022/10/12	22	112.20	18	113.44	113.00	4	32,790	0.01%
2022/10/11	6.1	112.43	2	113.50	112.00	4.1	32,949	0.01%
2022/10/07	8	120.62	1	119.50	120.00	7	33,045	0.02%
2022/10/06	1.2	122.57	3	123.00	123.50	-1.9	33,041	-0.01%
2022/10/05	3	122.66	3	121.17	121.50	0	33,122	0.00%
2022/10/04	5	120.80	5	120.40	122.50	0	32,909	0.00%
2022/10/03	4	117.25	6.1	117.20	117.50	-2.1	32,733	-0.01%
2022/09/30	3.1	113.68	10.4	114.40	117.50	-7.3	33,043	-0.02%
2022/09/29	6	114.33	12	113.63	113.00	-6	33,152	-0.02%
2022/09/28	20	116.50	9	117.00	115.00	11	33,183	0.03%
2022/09/27	2	119.05	11	122.14	123.50	-9	33,283	-0.03%
2022/09/26	2	118.50	7.3	118.91	118.00	-5.3	33,442	-0.02%
2022/09/23	5.3	123.75	3	123.83	123.00	2.3	33,728	0.01%
2022/09/22	9.2	123.52	8.1	124.38	124.00	1.1	33,827	0.00%
2022/09/21	4.1	127.37	10	127.65	127.50	-6	33,785	-0.02%
2022/09/20	12.1	130.24	6	129.50	129.00	6.1	34,024	0.02%
2022/09/19	4	131.38	3	132.00	131.50	1	34,086	0.00%
2022/09/16	5	131.10	0.3	131.50	130.00	4.7	34,195	0.01%
2022/09/15	6.1	133.70	6	135.42	133.00	0.1	34,302	0.00%
2022/09/14	19.2	134.58	4	135.00	135.50	15.2	34,700	0.04%
2022/09/13	27.3	141.24	7	139.71	139.00	20.3	34,961	0.06%
2022/09/12	2	143.75	17	143.91	142.50	-15	35,100	-0.04%
2022/09/08	14	139.29	8	139.56	139.50	6	36,276	0.02%
2022/09/07	17	138.24	18	136.92	139.00	-1	37,968	0.00%
2022/09/06	2.5	139.24	4	139.63	139.00	-1.5	38,164	0.00%
2022/09/05	3.5	140.86	5.1	139.73	138.00	-1.6	38,203	0.00%
2022/09/02	11.7	139.51	10	139.40	138.50	1.7	38,114	0.00%
2022/09/01	76.6	140.53	51	139.82	138.00	25.6	37,632	0.07%
2022/08/31	8.1	150.81	3	150.67	151.50	5.1	36,962	0.01%
2022/08/30	4.1	152.26	2	153.00	153.00	2.1	37,023	0.01%
2022/08/29	12.4	150.20	3	151.33	151.50	9.4	37,115	0.03%
2022/08/26	0	0.00	9	157.44	156.50	-9	36,956	-0.02%
2022/08/25	33.2	155.80	4	155.25	154.50	29.2	37,138	0.08%
2022/08/24	8	153.56	9	154.33	154.50	-1	37,485	0.00%
2022/08/23	31.6	156.45	54.3	156.64	154.50	-22.7	37,409	-0.06%
2022/08/22	21	165.50	8.1	164.93	163.50	12.9	37,361	0.03%
2022/08/19	4	163.13	3.6	163.07	163.50	0.5	37,206	0.00%
2022/08/18	12.1	156.85	9.5	156.18	160.00	2.6	37,362	0.01%
2022/08/17	12.6	159.24	1	159.00	159.00	11.6	37,299	0.03%
2022/08/16	12.2	162.41	8	162.38	162.50	4.2	37,334	0.01%
2022/08/15	23.1	164.08	26.6	164.09	163.50	-3.5	37,170	-0.01%
2022/08/12	1.5	156.00	9.2	157.34	158.00	-7.7	36,528	-0.02%
2022/08/11	7.2	153.42	13.7	154.21	152.50	-6.6	36,305	-0.02%
2022/08/10	31.6	152.59	23	154.28	150.00	8.6	36,250	0.02%
2022/08/09	4.2	153.25	8	154.13	154.00	-3.9	36,220	-0.01%
2022/08/08	5.2	148.82	9	150.28	153.00	-3.8	36,151	-0.01%
2022/08/05	20.5	150.95	30	152.18	150.50	-9.5	36,140	-0.03%
2022/08/04	15.1	145.80	11	146.36	146.00	4.1	35,785	0.01%
2022/08/03	17.2	148.38	12	147.75	147.50	5.2	35,343	0.01%
2022/08/02	23.2	147.43	6	149.17	148.00	17.2	35,063	0.05%
2022/08/01	16.1	153.88	6	154.25	155.00	10.1	34,607	0.03%
2022/07/29	25.7	158.21	13	159.31	158.50	12.7	34,030	0.04%
2022/07/28	38.3	166.55	27	169.83	162.00	11.3	33,366	0.03%
2022/07/27	15	174.97	15	177.13	179.50	0	32,397	0.00%
2022/07/26	28	170.18	4	171.50	170.00	24	31,648	0.08%
2022/07/25	6	177.67	4.3	176.60	176.00	1.7	31,695	0.01%
2022/07/22	11	178.00	12.3	177.78	177.00	-1.3	32,085	0.00%
2022/07/21	17.3	175.29	15.6	174.34	177.50	1.7	32,633	0.01%
2022/07/20	1	168.50	10.5	169.72	170.50	-9.5	32,356	-0.03%
2022/07/19	12	165.29	7	165.21	164.00	5	31,985	0.02%
2022/07/18	9.3	159.97	16.1	162.72	163.50	-6.8	31,886	-0.02%
2022/07/15	4	155.88	10.1	155.13	156.50	-6.1	31,603	-0.02%
2022/07/14	5	150.90	3	153.83	153.50	2	31,402	0.01%
2022/07/13	9.1	155.61	8	157.38	149.50	1.1	31,220	0.00%
2022/07/12	7	151.21	3.4	151.56	148.50	3.6	31,142	0.01%
2022/07/11	11	156.41	8	154.69	153.00	3	31,094	0.01%
2022/07/08	13	158.73	11	159.18	157.50	2	30,828	0.01%
2022/07/07	3	154.50	11	154.27	156.50	-8	30,399	-0.03%
2022/07/06	5.1	148.90	5.1	149.53	147.50	0	30,012	0.00%
2022/07/05	14	153.57	17.1	153.67	153.50	-3.1	29,996	-0.01%
2022/07/04	5	150.80	5	150.20	149.00	0	29,582	0.00%
2022/07/01	6.6	149.79	7	157.05	146.00	-0.4	29,430	0.00%
2022/06/30	4	159.25	1	158.50	158.50	3	29,122	0.01%
2022/06/29	2	162.50	7	161.43	162.50	-5	29,127	-0.02%
2022/06/28	6.2	159.97	1	160.00	161.00	5.2	29,070	0.02%
2022/06/27	6.1	168.09	10.6	168.34	167.50	-4.6	29,029	-0.02%
2022/06/24	9.1	160.36	9.1	162.11	160.50	0.1	28,920	0.00%
2022/06/23	17.1	158.68	16	159.66	159.00	1.1	28,778	0.00%
2022/06/22	5.2	161.62	2	167.00	158.00	3.2	28,839	0.01%
2022/06/21	21.1	167.97	15.7	164.79	169.50	5.4	28,464	0.02%
2022/06/20	8.1	161.62	8	163.31	157.50	0.1	28,086	0.00%
2022/06/17	25.3	163.06	25.4	163.49	166.00	0	27,775	0.00%
2022/06/16	37	175.58	23.7	174.09	165.50	13.3	26,598	0.05%
2022/06/15	74.2	190.65	10.2	190.01	183.00	64	24,896	0.26%
2022/06/14	4	199.01	1.4	197.70	201.50	2.6	24,619	0.01%
2022/06/13	7.2	200.31	2	200.00	200.00	5.2	24,809	0.02%
2022/06/10	27	205.37	12	205.29	206.50	15	25,100	0.06%
2022/06/09	8	207.81	3	207.67	206.50	5	25,540	0.02%
2022/06/08	1	203.00	6	203.33	204.50	-5	25,585	-0.02%
2022/06/07	8.5	200.72	4	200.88	200.00	4.5	25,898	0.02%
2022/06/06	10	204.05	3	203.33	203.50	7	26,165	0.03%
2022/06/02	8.8	203.60	7.1	203.70	203.50	1.7	26,590	0.01%
2022/06/01	15.6	207.76	5.5	207.05	205.50	10.1	26,890	0.04%
2022/05/31	7	214.79	11	215.14	215.50	-4	26,755	-0.01%
2022/05/30	11.1	211.41	26.2	212.58	213.00	-15.2	26,804	-0.06%
2022/05/27	6.3	203.74	9.1	203.57	201.50	-2.8	26,707	-0.01%
2022/05/26	18.5	204.83	6	207.42	201.50	12.5	27,153	0.05%
2022/05/25	3	204.83	9.3	208.74	213.00	-6.3	27,629	-0.02%
2022/05/24	18.8	209.65	1.1	205.02	204.00	17.8	28,654	0.06%
2022/05/23	3.1	217.48	0	0.00	216.00	3.1	28,816	0.01%
2022/05/20	1	217.50	0.6	220.00	217.00	0.4	29,177	0.00%
2022/05/19	11.1	218.55	7	217.57	219.00	4.1	29,942	0.01%
2022/05/18	10.1	223.00	11.2	224.56	222.50	-1.1	30,060	0.00%
2022/05/17	4.2	216.40	10	219.35	219.50	-5.8	30,272	-0.02%
2022/05/16	12	218.96	15.1	219.09	214.50	-3.1	30,309	-0.01%
2022/05/13	2.4	213.27	12	214.04	215.00	-9.7	30,139	-0.03%
2022/05/12	3.1	209.45	2.3	213.78	208.50	0.8	30,285	0.00%
2022/05/11	6.3	212.76	3	214.83	212.00	3.3	30,484	0.01%
2022/05/10	6.5	211.15	11	208.86	216.50	-4.5	30,940	-0.01%
2022/05/09	10	213.00	17.2	212.57	211.00	-7.2	30,922	-0.02%
2022/05/06	17.4	209.58	3	211.00	208.00	14.4	30,785	0.05%
2022/05/05	22.4	222.54	14	224.11	218.00	8.4	30,673	0.03%
2022/05/04	15	217.33	18.1	219.95	217.50	-3.1	30,545	-0.01%
2022/05/03	4	213.63	2	212.00	213.50	2	30,705	0.01%
2022/04/29	12	212.33	13.1	212.81	213.00	-1.1	31,125	0.00%
2022/04/28	19.1	210.07	7	212.00	205.50	12.1	30,759	0.04%
2022/04/27	8	209.03	16.1	211.63	216.50	-8.1	30,313	-0.03%
2022/04/26	4	200.76	4.4	199.64	199.50	-0.4	29,572	0.00%
2022/04/25	2.3	203.87	4	203.00	202.00	-1.8	29,559	-0.01%
2022/04/22	7.4	210.84	1.1	212.97	210.00	6.3	29,503	0.02%
2022/04/21	6.2	218.80	5.3	219.41	220.00	0.9	29,467	0.00%
2022/04/20	7.3	218.84	46	217.52	220.00	-38.7	29,621	-0.13%
2022/04/19	1	212.50	1.2	211.33	210.50	-0.2	29,648	0.00%
2022/04/18	4	205.50	3	204.33	206.50	1	29,942	0.00%
2022/04/15	48.3	207.82	4	207.38	205.00	44.3	30,175	0.15%
2022/04/14	3.3	219.08	3	218.33	217.50	0.3	30,373	0.00%
2022/04/13	3.4	215.40	2	217.75	216.50	1.4	30,535	0.00%
2022/04/12	4	217.13	4	216.25	215.00	0	30,631	0.00%
2022/04/11	22.5	218.46	20	214.80	213.50	2.5	30,835	0.01%
2022/04/08	21.2	229.43	1.2	230.00	231.00	20	30,643	0.07%
2022/04/07	4.4	231.66	4.4	231.06	227.00	0	30,609	0.00%
2022/04/06	37.6	233.81	13	230.62	230.50	24.6	30,340	0.08%
2022/04/01	16.3	242.36	14.2	244.31	243.50	2.1	30,397	0.01%
2022/03/31	2.1	244.79	2	249.00	249.00	0.1	30,462	0.00%
2022/03/30	6	249.66	8.4	249.51	248.50	-2.3	31,026	-0.01%
2022/03/29	11	244.50	14.1	244.35	244.00	-3.1	30,997	-0.01%
2022/03/28	9.3	240.80	3	241.00	241.00	6.3	30,908	0.02%
2022/03/25	6.1	242.31	24.4	243.56	246.00	-18.2	30,920	-0.06%
2022/03/24	3.5	238.38	5.5	238.12	238.50	-2	31,276	-0.01%
2022/03/23	12.1	238.42	13.4	238.72	239.00	-1.4	31,287	0.00%
2022/03/22	5	228.90	19	228.90	232.00	-14	31,155	-0.05%
2022/03/21	7	225.43	8	227.50	226.00	-1	31,103	0.00%
2022/03/18	13.5	219.24	4	220.25	219.50	9.5	31,121	0.03%
2022/03/17	10	223.50	11.1	223.91	225.50	-1.1	31,208	0.00%
2022/03/16	9.1	217.01	4	216.50	212.50	5.1	31,179	0.02%
2022/03/15	18.4	218.06	14	219.14	217.50	4.4	31,113	0.01%
2022/03/14	13.4	226.01	13.4	225.20	225.00	0.1	31,009	0.00%
2022/03/11	7.5	238.15	4	235.88	235.50	3.5	30,728	0.01%
2022/03/10	6.1	240.78	12.3	239.07	241.00	-6.2	30,780	-0.02%
2022/03/09	19.1	223.12	18.1	223.77	227.00	1	30,999	0.00%
2022/03/08	30.1	219.94	34	223.71	216.00	-4	30,961	-0.01%
2022/03/07	24.5	226.89	10.2	224.55	222.00	14.3	31,407	0.05%
2022/03/04	12	248.13	16.1	246.81	245.00	-4.1	31,477	-0.01%
2022/03/03	18.1	250.15	6	247.68	246.00	12.1	31,984	0.04%
2022/03/02	26.1	246.24	20.1	248.90	250.00	6	32,633	0.02%
2022/03/01	47.3	252.55	44	250.09	246.50	3.3	32,721	0.01%
2022/02/25	57.1	256.70	62.2	258.05	254.00	-5.1	32,163	-0.02%
2022/02/24	68.2	246.81	75.3	248.46	243.00	-7.1	31,324	-0.02%
2022/02/23	17.1	236.53	17.4	237.70	240.50	-0.3	30,098	0.00%
2022/02/21	18.2	239.71	8.1	240.89	237.50	10.1	29,981	0.03%
2022/02/18	43.1	242.13	54.1	242.08	242.00	-11.1	29,739	-0.04%
2022/02/17	20	235.93	22.3	234.81	234.50	-2.3	29,288	-0.01%
2022/02/16	54.2	232.44	59.4	233.45	233.50	-5.2	29,726	-0.02%
2022/02/15	3.1	223.91	9.1	225.11	222.50	-6	29,955	-0.02%
2022/02/14	6.2	217.56	12.4	217.78	217.50	-6.3	30,312	-0.02%
2022/02/11	9.3	222.09	19.1	222.40	222.00	-9.8	30,787	-0.03%
2022/02/10	13.2	219.48	3.1	222.10	217.50	10.2	31,135	0.03%
2022/02/09	7.2	213.17	27.1	218.58	221.50	-19.9	31,084	-0.06%
2022/02/08	4.4	206.50	12	206.38	205.50	-7.6	31,235	-0.02%
2022/02/07	3.2	200.37	1.3	201.27	203.00	1.9	31,609	0.01%
2022/01/26	3.4	201.40	11	201.73	200.00	-7.6	32,474	-0.02%
2022/01/25	3.6	201.34	6	201.75	200.50	-2.5	33,702	-0.01%
2022/01/24	4	200.88	8	203.37	207.00	-4	34,432	-0.01%
2022/01/21	23.6	208.01	2	202.02	201.00	21.6	35,464	0.06%
2022/01/20	2.3	216.74	3	218.67	222.00	-0.7	36,943	0.00%
2022/01/19	4	216.88	5.1	215.97	215.50	-1.1	37,518	0.00%
2022/01/18	6.2	223.58	11.4	225.46	222.00	-5.1	38,503	-0.01%
2022/01/17	6.4	222.23	3.4	223.94	221.50	3	39,119	0.01%
2022/01/14	6.2	215.25	7	216.44	220.00	-0.9	39,465	0.00%
2022/01/13	10.3	218.71	9.5	217.82	218.00	0.7	39,962	0.00%
2022/01/12	8.1	215.62	4	213.50	216.00	4.1	41,611	0.01%
2022/01/11	5.2	208.46	8.3	208.93	208.50	-3	42,418	-0.01%
2022/01/10	18.3	210.42	3	213.50	209.50	15.3	42,602	0.04%
2022/01/07	11.9	217.90	4.1	217.44	217.50	7.8	42,644	0.02%
2022/01/06	17.4	223.51	2.1	222.91	221.00	15.3	42,499	0.04%
2022/01/05	7.7	232.20	2	232.00	230.00	5.7	42,443	0.01%
2022/01/04	5.1	234.64	2.1	234.29	237.00	3	42,333	0.01%
2022/01/03	10	235.41	3	232.00	231.00	7	42,224	0.02%
2021/12/30	10.1	231.90	11.7	232.50	231.00	-1.6	42,145	0.00%
2021/12/29	11	233.91	5.5	239.08	233.00	5.5	42,103	0.01%
2021/12/28	5.2	238.03	6	238.83	239.00	-0.8	42,363	0.00%
2021/12/27	68	242.25	56.2	241.19	236.00	11.8	42,571	0.03%
2021/12/24	63.1	239.61	58.2	239.04	239.00	4.9	42,333	0.01%
2021/12/23	23.4	233.32	34.2	235.48	240.00	-10.8	42,380	-0.03%
2021/12/22	9.1	224.97	18.5	226.81	227.50	-9.4	41,890	-0.02%
2021/12/21	4.4	218.45	3.1	218.80	222.50	1.3	41,888	0.00%
2021/12/20	5.1	219.00	2	222.50	218.00	3.1	42,008	0.01%
2021/12/17	34.2	224.75	36.1	223.28	222.00	-1.9	41,913	0.00%
2021/12/16	8.3	222.79	6	224.75	225.00	2.3	41,271	0.01%
2021/12/15	4.2	219.55	5.5	219.40	221.50	-1.3	41,202	0.00%
2021/12/14	22.3	217.54	16	218.66	216.00	6.3	41,149	0.02%
2021/12/13	7.2	223.03	1	220.50	220.50	6.2	41,250	0.01%
2021/12/10	13	221.62	17.1	219.87	224.50	-4.1	41,011	-0.01%
2021/12/09	10.1	221.60	9	222.50	218.00	1.1	40,704	0.00%
2021/12/08	1.2	221.25	9.3	222.63	221.00	-8.1	40,307	-0.02%
2021/12/07	12.2	222.10	9	221.28	216.50	3.2	40,093	0.01%
2021/12/06	3	217.00	5.1	218.51	219.00	-2.1	39,898	-0.01%
2021/12/03	8.4	215.89	10.5	216.14	217.50	-2.1	40,230	-0.01%
2021/12/02	20.2	218.05	8.1	219.83	213.00	12.1	40,435	0.03%
2021/12/01	10	223.05	9.6	224.00	223.50	0.4	40,183	0.00%
2021/11/30	35	223.47	43	224.20	228.00	-8	40,365	-0.02%
2021/11/29	38	208.63	47.1	208.35	213.00	-9.1	39,603	-0.02%
2021/11/26	32	208.28	24.7	207.24	207.50	7.3	39,141	0.02%
2021/11/25	18.1	206.01	30.5	207.16	210.50	-12.4	38,392	-0.03%
2021/11/24	22.1	199.16	13.3	200.92	198.50	8.8	37,769	0.02%
2021/11/23	20.1	197.13	14	195.00	197.00	6.1	37,719	0.02%
2021/11/22	3.6	192.83	11.5	193.87	196.00	-8	37,712	-0.02%
2021/11/19	8.3	194.09	20	195.28	195.50	-11.8	37,944	-0.03%
2021/11/18	16.5	192.55	13	193.73	192.50	3.5	37,931	0.01%
2021/11/17	11.5	195.00	10	196.55	198.00	1.5	37,752	0.00%
2021/11/16	4.6	194.20	6	196.08	195.00	-1.4	37,770	0.00%
2021/11/15	21.1	199.66	9	202.04	196.00	12.1	37,550	0.03%
2021/11/12	9	199.29	21.3	201.31	202.00	-12.3	37,218	-0.03%
2021/11/11	22.1	196.61	8.4	199.15	195.00	13.7	36,710	0.04%
2021/11/10	6.3	197.33	21.1	196.02	199.50	-14.8	36,293	-0.04%
2021/11/09	20	197.23	24	194.58	192.50	-4	36,056	-0.01%
2021/11/08	10.2	189.06	5.1	190.18	190.00	5.2	35,453	0.01%
2021/11/05	9.2	190.28	12.1	190.43	195.00	-2.9	35,339	-0.01%
2021/11/04	18.2	192.29	24	191.52	190.00	-5.8	34,840	-0.02%
2021/11/03	17.1	186.56	10.1	186.99	187.50	7.1	34,226	0.02%
2021/11/02	32.3	195.91	40.8	193.82	196.00	-8.5	33,303	-0.03%
2021/11/01	46.3	193.14	26.2	189.93	189.00	20.1	32,188	0.06%
2021/10/29	27.2	183.94	30.7	182.54	190.00	-3.5	31,402	-0.01%
2021/10/28	62.3	178.41	67	178.13	178.50	-4.7	30,448	-0.02%
2021/10/27	0	0.00	9.2	169.71	171.50	-9.2	28,531	-0.03%
2021/10/26	18	156.20	26.1	154.28	156.00	-8.1	28,742	-0.03%
2021/10/25	12	148.88	16.4	149.02	150.50	-4.4	29,124	-0.02%
2021/10/22	15	144.70	19.1	144.34	143.50	-4.1	29,002	-0.01%
2021/10/21	20.1	143.40	16	143.69	142.00	4.1	28,860	0.01%
2021/10/20	45.7	145.61	35	146.49	145.50	10.7	28,646	0.04%
2021/10/19	135	141.11	25.3	139.84	141.50	109.8	27,469	0.40%	大買/鉅額交易
2021/10/18	12	129.08	11.1	128.95	129.00	0.9	27,003	0.00%
2021/10/15	13.1	120.87	188	123.04	126.00	-174.9	27,093	-0.65%	大賣/鉅額交易
2021/10/14	17	118.12	3	117.33	117.00	14	26,922	0.05%
2021/10/13	25	123.08	5	120.10	116.00	20	26,806	0.07%
2021/10/12	4.1	125.73	3	126.67	124.00	1.1	26,618	0.00%
2021/10/08	17.1	128.68	11	128.95	130.00	6.1	26,985	0.02%
2021/10/07	0	0.00	1	128.00	126.50	-1	27,350	0.00%
2021/10/06	5.2	122.17	1	125.00	121.50	4.2	27,579	0.02%
2021/10/05	9	122.78	12	120.75	125.50	-3	28,182	-0.01%
2021/10/04	4	125.75	26	123.08	122.50	-22	28,552	-0.08%
2021/10/01	7	127.86	2	126.75	127.50	5	29,957	0.02%
2021/09/30	22.1	131.12	9	131.17	132.00	13.1	30,758	0.04%
2021/09/29	5.1	130.94	5	132.00	131.00	0.1	30,847	0.00%
2021/09/28	11	133.05	10.1	133.74	137.00	0.9	31,223	0.00%
2021/09/27	18.1	139.11	6.6	139.38	138.00	11.5	31,120	0.04%
2021/09/24	10.6	144.12	6	143.42	143.00	4.6	31,299	0.01%
2021/09/23	3	142.84	3	143.67	142.00	0	31,283	0.00%
2021/09/22	7.1	142.35	1	144.00	141.00	6.1	31,298	0.02%
2021/09/17	7	145.57	6.4	146.69	147.50	0.7	31,413	0.00%
2021/09/16	3	146.17	8	146.25	145.50	-5	31,702	-0.02%
2021/09/15	9	142.94	10	142.40	141.50	-1	32,148	0.00%
2021/09/14	6.1	143.25	6	144.00	142.50	0.1	32,906	0.00%
2021/09/13	6	143.83	1	145.00	144.50	5	34,201	0.01%
2021/09/10	5.3	143.41	7	144.29	145.50	-1.7	34,822	0.00%
2021/09/09	7.1	144.21	13	143.92	144.00	-6	35,693	-0.02%
2021/09/08	29.2	142.77	22.2	141.27	143.00	7	36,309	0.02%
2021/09/07	36.1	149.21	32	147.59	148.50	4.1	36,278	0.01%
2021/09/06	26	154.40	27	155.31	154.50	-1	36,028	0.00%
2021/09/03	20	151.13	56.5	150.49	155.00	-36.5	36,071	-0.10%
2021/09/02	30.1	149.92	10	148.70	147.50	20.1	36,138	0.06%
2021/09/01	5	149.60	8	148.88	148.50	-3	36,936	-0.01%
2021/08/31	5	147.70	5.1	146.13	147.50	-0.1	38,702	0.00%
2021/08/30	14	147.89	20.2	147.40	148.00	-6.2	40,199	-0.02%
2021/08/27	20	144.63	27.2	142.49	144.50	-7.2	40,642	-0.02%
2021/08/26	6	141.00	3	142.00	139.50	3	41,119	0.01%
2021/08/25	7.2	141.99	8.4	142.87	142.50	-1.2	41,272	0.00%
2021/08/24	4	138.13	14	139.79	136.50	-10	41,305	-0.02%
2021/08/23	16.5	136.79	32	138.03	138.00	-15.5	41,850	-0.04%
2021/08/20	15	133.00	16	133.91	134.00	-1	41,914	0.00%
2021/08/19	14	133.54	8.1	133.98	131.00	5.9	41,943	0.01%
2021/08/18	3	130.67	7	133.36	138.00	-4	41,982	-0.01%
2021/08/17	29	133.02	16.1	131.33	128.50	12.9	42,183	0.03%
2021/08/16	7	134.86	2	133.75	136.50	5	42,389	0.01%
2021/08/13	17	136.18	6	135.67	135.00	11	42,727	0.03%
2021/08/12	2	140.25	2.1	140.74	142.00	-0.1	42,740	0.00%
2021/08/11	14	139.64	15	138.83	138.50	-1	42,965	0.00%
2021/08/10	24	140.83	29.4	141.19	141.00	-5.4	43,419	-0.01%
2021/08/09	4	146.13	2.2	145.95	145.00	1.8	43,941	0.00%
2021/08/06	14	145.93	3.1	146.00	146.00	10.9	44,561	0.02%
2021/08/05	21	150.19	19	149.89	148.50	2	44,987	0.00%
2021/08/04	14.1	148.36	12	148.54	147.00	2.1	45,362	0.00%
2021/08/03	15.5	147.73	70.2	149.40	150.00	-54.7	45,466	-0.12%
2021/08/02	11.2	146.36	5	145.50	145.50	6.2	45,164	0.01%
2021/07/30	90.4	147.13	48	147.51	146.00	42.4	45,517	0.09%
2021/07/29	18.1	147.97	184.2	149.57	151.50	-166.1	45,311	-0.37%	大賣/鉅額交易
2021/07/28	63.1	133.97	18.4	133.88	138.00	44.7	44,177	0.10%
2021/07/27	9.1	140.15	31.1	142.90	142.00	-22	44,252	-0.05%
2021/07/26	10	142.95	23.1	144.00	146.00	-13.1	44,447	-0.03%
2021/07/23	40.5	141.39	17.1	143.53	139.50	23.4	45,863	0.05%
2021/07/22	11	145.05	16.1	145.02	146.50	-5.1	45,892	-0.01%
2021/07/21	32.2	139.82	18.2	141.44	137.50	14	45,871	0.03%
2021/07/20	15	141.40	27.3	142.02	141.50	-12.3	46,677	-0.03%
2021/07/19	8.3	142.30	36	142.65	142.00	-27.7	46,741	-0.06%
2021/07/16	14.9	143.31	11	142.36	143.50	3.9	46,909	0.01%
2021/07/15	34.1	143.63	23	143.72	143.50	11.1	46,916	0.02%
2021/07/14	22.6	141.76	55.2	140.83	143.00	-32.6	46,657	-0.07%
2021/07/13	15.5	139.40	70	140.39	136.00	-54.5	46,685	-0.12%
2021/07/12	87.5	142.77	24.1	141.96	140.50	63.5	46,350	0.14%
2021/07/09	31	140.81	27.6	141.49	142.50	3.4	45,699	0.01%
2021/07/08	71	142.45	58.3	143.92	141.00	12.7	45,170	0.03%
2021/07/07	33.2	137.50	34.1	137.32	137.00	-0.9	43,617	0.00%
2021/07/06	70	133.76	85	133.74	132.50	-15	42,823	-0.04%
2021/07/05	29.7	131.71	21	132.36	132.00	8.7	42,622	0.02%
2021/07/02	5.3	126.12	14	126.11	126.50	-8.7	42,212	-0.02%
2021/07/01	16.2	124.94	10.2	123.31	123.50	6	42,277	0.01%
2021/06/30	15	129.03	10.2	129.23	129.00	4.8	42,027	0.01%
2021/06/29	16.3	129.25	10	129.20	127.50	6.3	42,316	0.01%
2021/06/28	27.2	127.74	10	127.20	129.00	17.2	42,459	0.04%
2021/06/25	17.1	129.47	13.1	129.23	127.50	4.1	43,049	0.01%
2021/06/24	39.3	132.77	13	133.08	131.00	26.3	42,902	0.06%
2021/06/23	32.2	134.39	23	135.57	132.00	9.2	42,736	0.02%
2021/06/22	51	136.25	64.1	136.36	134.50	-13.1	42,414	-0.03%
2021/06/21	31	131.56	29.4	132.26	131.00	1.6	41,300	0.00%
2021/06/18	39.1	134.75	23.2	134.13	130.00	15.9	40,949	0.04%
2021/06/17	17.1	130.72	40	132.28	134.00	-22.9	40,204	-0.06%
2021/06/16	12	128.38	10	128.95	126.00	2	39,790	0.01%
2021/06/15	8	127.50	15.1	127.13	127.00	-7.1	39,540	-0.02%
2021/06/11	120	125.12	9	126.17	124.50	111	39,293	0.28%	大買/鉅額交易
2021/06/10	20.2	127.27	15	127.90	129.00	5.2	38,866	0.01%
2021/06/09	24.2	127.81	136	127.25	127.00	-111.8	38,364	-0.29%	大賣/鉅額交易
2021/06/08	92.1	128.28	68.2	129.18	125.50	23.9	37,625	0.06%
2021/06/07	38.1	122.68	58	123.70	127.50	-19.9	35,915	-0.06%
2021/06/04	44.1	117.72	21	117.41	117.50	23	34,528	0.07%
2021/06/03	7	116.64	32	118.20	121.50	-25	34,260	-0.07%
2021/06/02	25	113.70	27	114.13	110.50	-2	33,571	-0.01%
2021/06/01	22	114.14	8	113.56	113.00	14	33,590	0.04%
2021/05/31	26.1	110.18	56.3	110.29	112.50	-30.2	33,698	-0.09%
2021/05/28	45	102.59	69.5	105.35	104.50	-24.5	33,554	-0.07%
2021/05/27	38.1	100.99	34.2	100.62	101.00	3.9	33,888	0.01%
2021/05/26	35.3	103.70	12.1	103.68	103.00	23.2	34,331	0.07%
2021/05/25	12.1	105.80	15.2	106.40	105.50	-3.1	35,061	-0.01%
2021/05/24	9.2	101.59	10.3	101.18	103.50	-1.1	36,108	0.00%
2021/05/21	14.1	99.28	19	98.58	100.50	-4.9	37,302	-0.01%
2021/05/20	16	95.86	6.9	97.42	94.60	9.1	37,401	0.02%
2021/05/19	12	99.10	10	98.43	98.10	2	37,295	0.01%
2021/05/18	37.1	98.67	36	98.77	99.70	1.1	37,232	0.00%
2021/05/17	26.3	94.46	22	93.94	93.10	4.3	37,215	0.01%
2021/05/14	27.1	97.94	36	98.44	95.00	-8.9	37,677	-0.02%
2021/05/13	7.2	92.10	18	90.32	94.60	-10.9	38,375	-0.03%
2021/05/12	23.2	94.03	30	91.83	91.20	-6.8	38,151	-0.02%
2021/05/11	15	97.26	12.1	97.01	96.40	2.9	37,916	0.01%
2021/05/10	25.1	103.01	14	102.21	101.50	11.1	37,896	0.03%
2021/05/07	22.1	106.86	14	107.04	106.50	8.1	37,982	0.02%
2021/05/06	16.1	104.41	32.1	105.33	106.50	-16.1	37,971	-0.04%
2021/05/05	14	101.61	5	102.80	99.00	9	37,700	0.02%
2021/05/04	23.1	102.78	26.1	103.75	104.50	-3.1	37,873	-0.01%
2021/05/03	24	113.27	35	113.90	109.50	-11	37,914	-0.03%
2021/04/29	70.2	116.43	68	117.33	115.00	2.2	38,351	0.01%
2021/04/28	15	109.63	38	109.39	112.50	-23	36,899	-0.06%
2021/04/27	20	102.45	45.9	101.74	102.50	-25.9	36,684	-0.07%
2021/04/26	33.5	97.31	178.4	98.46	99.80	-144.9	36,282	-0.40%	大賣/鉅額交易
2021/04/23	3	92.93	106	93.90	94.20	-103	35,756	-0.29%	大賣/鉅額交易
2021/04/22	39	92.96	81	94.25	90.80	-42	36,308	-0.12%
2021/04/21	75	92.84	12	92.80	92.60	63	36,378	0.17%
2021/04/20	5	93.30	16	93.45	93.30	-11	37,309	-0.03%
2021/04/19	3	93.23	87.7	93.16	93.20	-84.7	38,595	-0.22%
2021/04/16	20	88.47	49	90.29	90.10	-29	38,726	-0.07%
2021/04/15	8.1	87.83	16	88.33	87.90	-7.9	39,070	-0.02%
2021/04/14	13	86.32	3	85.80	87.50	10	39,642	0.03%
2021/04/13	7	89.39	10	89.51	88.00	-3	41,201	-0.01%
2021/04/12	94	90.64	16	91.44	89.60	78	42,270	0.18%
2021/04/09	16	92.64	11.3	92.23	91.70	4.7	43,353	0.01%
2021/04/08	12	91.30	35.2	92.27	92.90	-23.2	43,479	-0.05%
2021/04/07	48	92.46	17.7	92.38	91.40	30.3	43,664	0.07%
2021/04/06	18	92.93	68	92.75	93.10	-50	43,839	-0.11%
2021/04/01	55	91.75	51.5	92.57	91.60	3.5	43,770	0.01%
2021/03/31	27.5	91.73	33	91.54	91.50	-5.5	43,520	-0.01%
2021/03/30	74	91.77	118.6	93.15	91.20	-44.6	43,491	-0.10%	大賣/
2021/03/29	45	89.61	28	89.84	89.80	17	43,283	0.04%
2021/03/26	39	88.46	58.3	88.93	89.90	-19.3	43,297	-0.04%
2021/03/25	33.4	86.48	7.1	86.50	85.90	26.3	43,389	0.06%
2021/03/24	15.3	88.38	7.2	88.87	87.90	8.1	43,405	0.02%
2021/03/23	10	88.37	44	88.08	88.00	-34	44,490	-0.08%
2021/03/22	49.2	87.78	24.1	87.52	87.70	25.1	45,900	0.05%
2021/03/19	107.5	90.00	10.4	89.76	89.00	97.1	46,716	0.21%	大買/
2021/03/18	33	92.68	99.2	92.91	92.10	-66.2	46,643	-0.14%
2021/03/17	1	91.10	7	91.29	90.90	-6	47,115	-0.01%
2021/03/16	4.1	91.13	6	91.12	90.70	-1.9	47,263	0.00%
2021/03/15	13	90.68	2	90.65	90.60	11	47,636	0.02%
2021/03/12	81.2	91.82	13	92.31	91.50	68.2	47,867	0.14%
2021/03/11	27	90.24	93	91.73	92.90	-66	47,966	-0.14%
2021/03/10	25	88.74	31	88.67	88.70	-6	48,491	-0.01%
2021/03/09	67.8	87.81	36	87.00	86.60	31.8	48,790	0.07%
2021/03/08	40	91.56	13	91.09	90.20	27	48,940	0.06%
2021/03/05	40	91.57	24.2	91.87	91.20	15.8	50,104	0.03%
2021/03/04	39	92.25	47	92.67	92.70	-8	52,442	-0.02%
2021/03/03	78.1	92.42	14.2	91.87	91.80	63.9	53,757	0.12%
2021/03/02	135	96.50	48	96.47	94.30	87	55,577	0.16%	大買/
2021/02/26	59.3	96.51	37	96.99	97.50	22.3	56,057	0.04%
2021/02/25	78.1	98.09	34	96.90	95.60	44.1	56,942	0.08%
2021/02/24	69.2	99.49	57	101.23	97.00	12.2	57,015	0.02%
2021/02/23	82	98.91	142.1	99.19	99.60	-60.1	55,581	-0.11%	大賣/
2021/02/22	16	95.08	19	95.42	95.40	-3	54,311	-0.01%
2021/02/19	6	91.58	15	91.40	91.60	-9	53,977	-0.02%
2021/02/18	18	91.56	11	91.39	91.60	7	54,251	0.01%
2021/02/17	33	90.93	41	91.71	91.60	-8	54,421	-0.01%
2021/02/05	33.2	85.85	42.4	86.73	89.70	-9.2	54,179	-0.02%
2021/02/04	69.2	83.45	53	83.24	84.10	16.2	53,694	0.03%
2021/02/03	49	88.47	55	87.24	86.30	-6	53,575	-0.01%
2021/02/02	9.5	87.56	11.1	88.66	88.70	-1.6	54,535	0.00%
2021/02/01	22	85.66	14.1	86.30	85.80	7.9	54,538	0.01%
2021/01/29	17	87.74	3	87.64	86.50	14	55,129	0.03%
2021/01/28	54.1	88.81	13.1	89.11	88.10	41	55,493	0.07%
2021/01/27	75.1	92.94	67.4	92.73	92.60	7.7	55,971	0.01%
2021/01/26	49	95.33	13.2	97.35	94.00	35.8	56,395	0.06%
2021/01/25	73.2	96.55	21.1	97.52	95.70	52.1	57,058	0.09%
2021/01/22	66.4	97.46	152	100.14	101.00	-85.7	57,884	-0.15%	大賣/
2021/01/21	18	94.26	113	95.29	95.60	-95	59,732	-0.16%	大賣/
2021/01/20	94	94.02	19.1	94.03	92.40	75	61,407	0.12%
2021/01/19	10.1	96.21	53.1	96.92	96.40	-43	61,789	-0.07%
2021/01/18	91	95.77	18.1	96.38	95.00	72.9	61,976	0.12%
2021/01/15	69	98.37	45.3	99.28	100.00	23.7	61,555	0.04%
2021/01/14	69.2	96.74	82	98.58	96.70	-12.8	61,284	-0.02%
2021/01/13	62.3	99.50	33	100.42	97.60	29.3	61,781	0.05%
2021/01/12	62.1	97.19	165.4	97.78	99.40	-103.3	61,431	-0.17%	大賣/鉅額交易
2021/01/11	21.4	93.79	79.3	94.04	94.90	-57.9	60,811	-0.10%
2021/01/08	97	90.06	22	90.20	90.20	75	61,011	0.12%
2021/01/07	39	92.15	23	92.28	92.10	16	61,312	0.03%
2021/01/06	84.3	95.17	66.5	95.04	91.10	17.8	61,376	0.03%
2021/01/05	46.6	91.49	105.1	92.11	94.30	-58.5	60,159	-0.10%	大賣/
2021/01/04	79.1	91.21	104.5	90.53	90.50	-25.4	60,302	-0.04%	大賣/
2020/12/31	76.1	87.13	25	87.66	87.40	51.1	60,960	0.08%
2020/12/30	26.4	87.06	105	87.00	86.90	-78.6	61,035	-0.13%	大賣/
2020/12/29	94	85.88	71	86.54	85.70	23	61,404	0.04%
2020/12/28	4.4	84.84	5.5	84.82	85.30	-1.1	61,824	0.00%
2020/12/25	31.5	84.46	10	84.49	84.00	21.5	62,192	0.03%
2020/12/24	22	85.13	5.1	84.89	84.50	16.9	63,048	0.03%
2020/12/23	62	83.43	171	85.29	86.20	-109	63,601	-0.17%	大賣/鉅額交易
2020/12/22	58	84.25	58.3	82.39	82.10	-0.3	63,628	0.00%
2020/12/21	45	82.98	56	83.38	84.40	-11	63,914	-0.02%
2020/12/18	66	86.07	35	86.34	85.60	31	63,587	0.05%
2020/12/17	144	87.59	130	88.28	86.00	14	63,837	0.02%	大買/大賣/
2020/12/16	118	87.22	118	87.97	86.70	0	63,035	0.00%	大買/大賣/
2020/12/15	14	84.61	44	85.11	85.80	-30	61,831	-0.05%
2020/12/14	6	83.37	23.2	83.72	83.80	-17.2	61,512	-0.03%
2020/12/11	63	83.20	55	82.67	81.60	8	61,773	0.01%
2020/12/10	9	82.19	1	82.20	82.20	8	62,338	0.01%
2020/12/09	60	83.80	8.3	84.26	83.20	51.8	62,771	0.08%
2020/12/08	19.2	83.05	19	83.93	84.50	0.2	62,827	0.00%
2020/12/07	9	82.58	2	81.70	82.00	7	62,863	0.01%
2020/12/04	101.4	82.05	28	82.14	81.30	73.4	62,840	0.12%	大買/
2020/12/03	31.3	84.49	19	84.16	83.70	12.3	62,580	0.02%
2020/12/02	16	85.84	11	85.86	85.20	5	63,063	0.01%
2020/12/01	92	86.43	71.4	85.52	84.70	20.6	63,151	0.03%
2020/11/30	97	91.96	92	91.21	89.90	5	62,581	0.01%
2020/11/27	146.2	90.65	184	90.46	90.40	-37.8	60,742	-0.06%	大買/大賣/
2020/11/26	79.4	87.89	165.3	88.60	89.60	-85.9	60,438	-0.14%	大賣/
2020/11/25	28	83.97	42	83.70	83.10	-14	58,650	-0.02%
2020/11/24	45	82.02	53	82.50	82.00	-8	58,605	-0.01%
2020/11/23	24	78.14	123	78.34	78.70	-99	57,910	-0.17%	大賣/
2020/11/20	4	75.25	19.1	75.33	75.70	-15.1	57,502	-0.03%
2020/11/19	8	75.26	3	75.70	74.90	5	58,172	0.01%
2020/11/18	6	75.07	20	75.05	75.50	-14	59,352	-0.02%
2020/11/17	40	75.47	77	75.21	74.60	-37	61,134	-0.06%
2020/11/16	11	74.40	14	74.71	74.60	-3	62,521	0.00%
2020/11/13	30	73.16	31	72.79	74.10	-1	63,706	0.00%
2020/11/12	54	73.79	21	73.53	72.60	33	64,521	0.05%
2020/11/11	70	73.78	42	73.71	74.30	28	65,185	0.04%
2020/11/10	87.1	71.99	104	71.90	71.50	-16.9	66,517	-0.03%	大賣/
2020/11/09	16	69.82	21	69.60	69.50	-5	69,019	-0.01%
2020/11/06	51	69.96	54	69.94	68.80	-3	71,463	0.00%
2020/11/05	45	68.96	49	69.10	68.80	-4	72,740	-0.01%
2020/11/04	51.7	67.81	62	67.92	68.80	-10.3	72,944	-0.01%
2020/11/03	66	66.04	53	66.69	66.30	13	72,802	0.02%
2020/11/02	51	65.76	7	66.21	65.20	44	73,546	0.06%
2020/10/30	54.1	68.81	53	68.68	68.20	1.1	74,091	0.00%
2020/10/29	335	67.75	299	68.09	67.90	36	73,573	0.05%	大買/大賣/
2020/10/28	111	76.56	37	76.61	74.90	74	71,088	0.10%	大買/
2020/10/27	41	82.87	14	83.72	81.60	27	70,088	0.04%
2020/10/26	22	84.48	17	84.71	85.40	5	70,887	0.01%
2020/10/23	30	85.96	14	85.36	85.10	16	71,376	0.02%
2020/10/22	35	85.98	33	85.70	87.30	2	72,429	0.00%
2020/10/21	90	87.67	51	86.51	86.40	39	72,400	0.05%
2020/10/20	50	86.05	108	86.75	88.00	-58	71,906	-0.08%	大賣/
2020/10/19	48	86.40	52	86.53	85.50	-4	71,528	-0.01%
2020/10/16	18	85.24	11.2	85.43	83.70	6.8	71,336	0.01%
2020/10/15	56	86.54	25	86.36	85.50	31	71,712	0.04%
2020/10/14	15	85.38	33	85.94	85.60	-18	71,470	-0.03%
2020/10/13	31	84.06	13	84.62	85.50	18	71,194	0.03%
2020/10/12	77	86.41	83	84.78	85.20	-6	70,769	-0.01%
2020/10/08	112	82.78	139	82.51	84.80	-27	69,865	-0.04%	大買/大賣/
2020/10/07	7	78.83	21	78.77	79.00	-14	68,398	-0.02%
2020/10/06	54	78.54	29	77.89	77.70	25	68,258	0.04%
2020/10/05	11	76.65	44	77.00	78.20	-33	67,908	-0.05%
2020/09/30	18	73.71	9	73.93	74.40	9	67,513	0.01%
2020/09/29	34	76.87	25	76.66	74.10	9	67,447	0.01%
2020/09/28	29	75.73	39	76.32	77.50	-10	67,495	-0.01%
2020/09/25	15	72.40	27	71.70	72.50	-12	68,043	-0.02%
2020/09/24	14	74.76	13	74.50	73.80	1	68,601	0.00%
2020/09/23	5	77.68	8	77.64	77.30	-3	68,536	0.00%
2020/09/22	25	78.21	21	78.73	77.40	4	69,533	0.01%
2020/09/21	14	77.89	28	78.44	78.90	-14	70,822	-0.02%
2020/09/18	26	78.72	3	78.50	78.20	23	70,780	0.03%
2020/09/17	12	79.05	20.5	79.43	80.20	-8.5	71,756	-0.01%
2020/09/16	15	77.98	17	77.93	77.90	-2	71,586	0.00%
2020/09/15	40	77.61	44	77.85	76.30	-4	71,361	-0.01%
2020/09/14	10	74.87	60	74.62	76.00	-50	70,461	-0.07%
2020/09/11	28	72.20	41	72.34	72.30	-13	70,578	-0.02%
2020/09/10	24	72.77	11	72.98	72.90	13	70,539	0.02%
2020/09/09	9	72.86	11	73.35	73.90	-2	70,631	0.00%
2020/09/08	23	73.33	20	73.46	73.20	3	70,710	0.00%
2020/09/07	49	72.44	10	71.83	72.10	39	70,942	0.05%
2020/09/04	18.5	76.38	22	76.19	75.70	-3.5	71,624	0.00%
2020/09/03	30	78.76	42	78.75	78.60	-12	72,189	-0.02%
2020/09/02	26	76.60	19	77.11	76.80	7	71,634	0.01%
2020/09/01	108	75.80	54	75.44	77.40	54	71,278	0.08%	大買/
2020/08/31	54	75.18	49.1	74.50	73.60	4.9	70,230	0.01%
2020/08/28	48	75.45	29	75.25	74.50	19	70,159	0.03%
2020/08/27	58	79.02	16	78.17	77.30	42	69,615	0.06%
2020/08/26	32	79.27	58	79.51	79.60	-26	70,441	-0.04%
2020/08/25	37.5	79.48	25	80.06	78.70	12.5	71,019	0.02%
2020/08/24	53	78.51	47	78.00	79.20	6	70,251	0.01%
2020/08/21	72	81.38	76.5	81.62	80.60	-4.5	69,177	-0.01%
2020/08/20	110	82.70	90	81.53	79.70	20	67,258	0.03%	大買/
2020/08/19	67	87.31	69	87.66	88.50	-2	65,728	0.00%
2020/08/18	41	84.70	49	84.93	84.10	-8	64,433	-0.01%
2020/08/17	40	83.73	56	84.76	83.00	-16	63,683	-0.03%
2020/08/14	153	83.44	176	82.77	85.00	-23	62,732	-0.04%	大買/大賣/
2020/08/13	225.1	88.93	233.1	85.51	80.60	-8	60,857	-0.01%	大買/大賣/
2020/08/12	157	86.96	94	87.21	89.00	63	58,690	0.11%	大買/
2020/08/11	100	80.34	105	80.81	81.60	-5	56,951	-0.01%	大賣/
2020/08/10	52	77.26	39	76.41	76.00	13	55,194	0.02%
2020/08/07	39	75.31	35	75.75	75.50	4	54,697	0.01%
2020/08/06	130	75.55	71	75.54	76.10	59	54,167	0.11%	大買/
2020/08/05	53	72.05	57	72.19	73.70	-4	52,876	-0.01%
2020/08/04	36	66.54	51	65.90	67.00	-15	51,476	-0.03%
2020/08/03	25	63.85	13	63.83	63.40	12	51,017	0.02%
2020/07/31	33	63.59	84	63.90	64.30	-51	51,372	-0.10%
2020/07/30	23	61.57	98	61.60	62.90	-75	50,629	-0.15%
2020/07/29	55	58.77	59	59.15	59.00	-4	49,351	-0.01%
2020/07/28	59	58.51	238	58.23	59.40	-179	48,793	-0.37%	大賣/鉅額交易
2020/07/27	103	56.04	53.2	56.48	56.50	49.8	48,176	0.10%	大買/
2020/07/24	31	54.91	11	55.45	54.70	20	49,017	0.04%
2020/07/23	27	56.67	16	56.81	56.30	11	49,234	0.02%
2020/07/22	39	56.46	35	56.79	56.50	4	49,184	0.01%
2020/07/21	52	56.25	83	56.73	56.60	-31	48,638	-0.06%
2020/07/20	32	52.65	159	52.22	53.40	-127	47,666	-0.27%	大賣/鉅額交易
2020/07/17	77	51.30	17	52.45	50.80	60	47,414	0.13%
2020/07/16	83	52.22	1	52.00	52.40	82	47,493	0.17%
2020/07/15	11	51.97	5	53.24	51.80	6	47,550	0.01%
2020/07/14	72	52.69	9	53.23	52.20	63	47,732	0.13%
2020/07/13	44	54.18	9.3	54.85	53.90	34.7	47,803	0.07%
2020/07/10	24	54.79	19	54.64	54.40	5	48,323	0.01%
2020/07/09	8.1	56.59	24	56.71	56.50	-15.9	48,738	-0.03%
2020/07/08	25	56.66	8	56.35	56.30	17	49,117	0.03%
2020/07/07	40	56.25	70	55.75	55.90	-30	48,970	-0.06%
2020/07/06	70.1	56.49	253	55.65	57.30	-182.9	48,832	-0.37%	大賣/鉅額交易
2020/07/03	33	51.94	84	52.26	53.50	-51	48,232	-0.11%
2020/07/02	57	50.07	120	50.25	50.80	-63	47,947	-0.13%	大賣/
2020/07/01	231	50.36	132	49.86	49.45	99	47,983	0.21%	大買/大賣/
2020/06/30	35	49.60	105	49.80	50.10	-70	47,110	-0.15%	大賣/
2020/06/29	13	46.57	63	46.68	46.30	-50	46,253	-0.11%
2020/06/24	133	47.42	46	47.32	47.00	87	46,104	0.19%	大買/
2020/06/23	27	45.99	6	46.19	46.10	21	45,327	0.05%
2020/06/22	21	45.94	25	45.96	45.85	-4	45,315	-0.01%
2020/06/19	1	45.65	12	46.03	45.95	-11	45,664	-0.02%
2020/06/18	37	45.54	33	45.62	45.75	4	45,725	0.01%
2020/06/17	13	45.02	7	45.10	45.00	6	45,501	0.01%
2020/06/16	20	45.14	9	45.14	45.00	11	45,354	0.02%
2020/06/15	10	44.27	23	44.55	44.00	-13	45,893	-0.03%
2020/06/12	29	44.31	73	44.48	44.80	-44	45,967	-0.10%
2020/06/11	118	46.04	59	45.37	44.65	59	45,829	0.13%	大買/
2020/06/10	43	44.96	59	44.92	45.20	-16	44,609	-0.04%
2020/06/09	48	43.56	23	43.75	43.30	25	43,921	0.06%
2020/06/08	20	44.10	14	44.44	43.85	6	44,642	0.01%
2020/06/05	90	44.94	8	45.11	44.80	82	44,671	0.18%
2020/06/04	12	44.52	20	44.39	44.80	-8	44,895	-0.02%
2020/06/03	33	43.55	46	43.58	43.80	-13	44,819	-0.03%
2020/06/02	72	44.53	70	44.85	43.40	2	44,441	0.00%
2020/06/01	49	42.73	97	43.18	44.10	-48	43,713	-0.11%
2020/05/29	2	40.50	2	40.55	40.10	0	42,868	0.00%
2020/05/28	11	40.76	35	40.85	40.40	-24	43,321	-0.06%
2020/05/27	15	40.18	5	40.37	39.90	10	43,190	0.02%
2020/05/26	25	40.09	29	40.15	40.00	-4	43,422	-0.01%
2020/05/25	19	39.00	42	39.15	39.40	-23	43,314	-0.05%
2020/05/22	30	39.78	13	40.03	39.15	17	43,210	0.04%
2020/05/21	7	40.53	24	40.53	40.75	-17	42,963	-0.04%
2020/05/20	63	39.55	45	39.76	39.60	18	42,730	0.04%
2020/05/19	53	38.18	29	38.62	39.10	24	42,249	0.06%
2020/05/18	63	40.22	28	39.70	39.55	35	40,794	0.09%
2020/05/15	22	42.90	60	42.45	43.90	-38	39,772	-0.10%
2020/05/14	31	43.82	20	44.10	42.80	11	39,458	0.03%
2020/05/13	7	45.06	11	44.91	44.70	-4	39,414	-0.01%
2020/05/12	57	45.02	35	45.10	45.00	22	39,518	0.06%
2020/05/11	5	45.48	4	45.50	44.95	1	40,066	0.00%
2020/05/08	22	44.71	58	44.84	44.70	-36	39,944	-0.09%
2020/05/07	35	44.20	44	44.30	44.30	-9	39,895	-0.02%
2020/05/06	26	42.84	38	43.05	43.05	-12	39,295	-0.03%
2020/05/05	55	43.41	94	43.15	42.50	-39	39,282	-0.10%
2020/05/04	84	42.26	12	41.78	43.00	72	39,354	0.18%
2020/04/30	61	42.83	44	42.79	42.85	17	39,758	0.04%
2020/04/29	53	41.39	79	41.23	42.00	-26	39,510	-0.07%
2020/04/28	48	39.06	47	39.17	39.45	1	38,831	0.00%
2020/04/27	5	38.39	11	38.34	38.30	-6	38,629	-0.02%
2020/04/24	4	37.68	8	37.73	37.45	-4	38,706	-0.01%
2020/04/23	26	37.74	57	37.50	37.60	-31	38,911	-0.08%
2020/04/22	18	36.65	9	36.64	37.45	9	39,313	0.02%
2020/04/21	38	37.20	14	37.18	36.65	24	39,455	0.06%
2020/04/20	19	38.03	15	37.97	38.10	4	40,149	0.01%
2020/04/17	22	38.38	24	38.24	38.10	-2	40,384	0.00%
2020/04/16	46	37.94	34	38.25	38.10	12	40,082	0.03%
2020/04/15	36	38.77	33	38.37	37.40	3	39,668	0.01%
2020/04/14	29	37.92	129	38.10	38.15	-100	38,970	-0.26%	大賣/
2020/04/13	22	36.09	63	35.73	35.55	-41	38,277	-0.11%
2020/04/10	126	34.62	9	34.59	35.00	117	37,686	0.31%	大買/鉅額交易
2020/04/09	51	34.88	18	35.22	34.70	33	37,724	0.09%
2020/04/08	29	33.68	19	33.90	34.00	10	37,357	0.03%
2020/04/07	38	33.22	72	33.06	33.15	-34	36,620	-0.09%
2020/04/06	71	31.26	7	31.56	31.35	64	35,705	0.18%
2020/04/01	16	31.83	50	31.83	31.70	-34	35,234	-0.10%
2020/03/31	80	32.30	96	32.29	32.00	-16	35,038	-0.05%
2020/03/30	8	30.47	39	30.33	30.90	-31	34,207	-0.09%
2020/03/27	33	30.91	4	31.76	30.25	29	34,448	0.08%
2020/03/26	7	30.83	5	30.94	31.00	2	34,488	0.01%
2020/03/25	18	30.47	49	31.17	31.10	-31	34,099	-0.09%
2020/03/24	5	28.59	20	28.51	28.60	-15	33,725	-0.04%
2020/03/23	26.2	27.20	5	26.69	27.05	21.2	33,364	0.06%
2020/03/20	0	0.00	4	27.05	27.05	-4	33,143	-0.01%
2020/03/19	28	25.43	45	24.87	24.60	-17	33,038	-0.05%
2020/03/18	4	27.24	170	26.57	26.20	-166	32,226	-0.52%	大賣/鉅額交易
2020/03/17	158	27.06	36	27.09	26.50	122	31,953	0.38%	大買/鉅額交易
2020/03/16	22	30.12	15	30.38	28.40	7	31,401	0.02%
2020/03/13	216	30.37	203	30.54	31.45	13	31,149	0.04%	大買/大賣/
2020/03/12	133	34.11	24	33.99	33.70	109	30,591	0.36%	大買/鉅額交易
2020/03/11	24.5	38.81	1	38.95	37.40	23.5	29,728	0.08%
2020/03/10	28	38.69	7	37.89	38.95	21	29,350	0.07%
2020/03/09	23	39.83	28	41.04	39.50	-5	28,782	-0.02%
2020/03/06	12	41.67	4	41.71	41.60	8	28,629	0.03%
2020/03/05	20	42.10	20	42.72	41.90	0	29,206	0.00%
2020/03/04	9	41.40	14	41.72	41.40	-5	28,573	-0.02%
2020/03/03	21	41.28	52	41.29	41.45	-31	28,765	-0.11%
2020/03/02	50	39.39	23	39.71	39.25	27	28,375	0.10%
2020/02/27	11	40.35	8	39.54	40.00	3	28,339	0.01%
2020/02/26	15	41.73	6	41.50	41.25	9	28,229	0.03%
2020/02/25	22	41.90	11	41.94	41.75	11	28,242	0.04%
2020/02/24	1	41.30	26	41.98	42.45	-25	28,228	-0.09%
2020/02/21	8	42.08	4	42.04	41.70	4	28,350	0.01%
2020/02/20	0	0.00	10	42.38	42.00	-10	28,511	-0.04%
2020/02/19	2	41.65	1	42.10	41.75	1	28,704	0.00%
2020/02/18	8	41.21	11	41.18	41.10	-3	29,215	-0.01%
2020/02/17	17.3	41.09	4	41.51	41.35	13.3	29,396	0.05%
2020/02/14	36	41.95	15	41.86	41.50	21	29,899	0.07%
2020/02/13	35	42.57	23	42.37	42.05	12	30,681	0.04%
2020/02/12	20	41.25	30	42.02	42.85	-10	31,059	-0.03%
2020/02/11	13	40.40	3	40.40	40.30	10	30,346	0.03%
2020/02/10	18	37.49	25	39.38	39.85	-7	30,380	-0.02%
2020/02/07	13	39.33	1	39.10	38.90	12	30,561	0.04%
2020/02/06	11	39.76	32	40.39	40.20	-21	30,529	-0.07%
2020/02/05	9	39.94	5	40.70	39.15	4	30,330	0.01%
2020/02/04	35	39.20	20	39.57	40.25	15	29,924	0.05%
2020/02/03	8	36.46	12	36.17	36.75	-4	29,326	-0.01%
2020/01/31	30	38.54	33	37.84	38.65	-3	29,221	-0.01%
2020/01/30	37	40.45	14	40.46	40.35	23	28,739	0.08%
2020/01/20	22	44.00	24	44.60	44.80	-2	28,516	-0.01%
2020/01/17	7	43.69	17	43.91	43.25	-10	28,408	-0.04%
2020/01/16	23	44.15	0	0.00	43.60	23	28,750	0.08%
2020/01/15	16	45.05	13	44.88	44.75	3	28,458	0.01%
2020/01/14	15	45.46	30	45.44	45.40	-15	29,106	-0.05%
2020/01/13	6	43.89	39	43.16	43.90	-33	28,019	-0.12%
2020/01/10	7	41.78	44	42.16	42.40	-37	27,883	-0.13%
2020/01/09	5	41.11	20	41.00	41.05	-15	28,095	-0.05%
2020/01/08	24	40.53	16	40.39	40.45	8	28,732	0.03%
2020/01/07	47	41.54	10	41.55	41.30	37	29,020	0.13%
2020/01/06	15	41.33	1	41.55	41.35	14	29,488	0.05%
2020/01/03	8	43.10	21	43.28	42.50	-13	29,657	-0.04%
2020/01/02	25	43.27	68	43.43	43.60	-43	29,556	-0.15%
2019/12/31	12	41.95	3	41.87	42.00	9	29,407	0.03%
2019/12/30	11	41.74	27	41.80	41.80	-16	29,720	-0.05%
2019/12/27	3	41.37	11	41.50	41.65	-8	29,875	-0.03%
2019/12/26	11	41.15	7	41.19	41.10	4	30,009	0.01%
2019/12/25	22	41.67	1	41.45	41.50	21	30,110	0.07%
2019/12/24	39	41.58	19	41.68	42.25	20	30,221	0.07%
2019/12/23	81.3	41.95	34	42.40	41.50	47.3	29,838	0.16%
2019/12/20	13	43.67	13	43.70	44.10	0	29,535	0.00%
2019/12/19	44	43.97	22	44.10	43.90	22	29,698	0.07%
2019/12/18	24	44.85	11	45.03	44.80	13	29,918	0.04%
2019/12/17	45	45.92	22	45.97	45.75	23	30,235	0.08%
2019/12/16	4	44.95	31	45.10	45.40	-27	30,282	-0.09%
2019/12/13	4	43.84	3	43.95	44.30	1	30,577	0.00%
2019/12/12	0.2	44.75	3	44.85	44.75	-2.9	30,970	-0.01%
2019/12/11	3	44.15	5	44.09	43.90	-2	31,881	-0.01%
2019/12/10	25.2	43.65	12	43.84	44.00	13.2	32,413	0.04%
2019/12/09	9	44.44	1	44.75	44.35	8	32,396	0.02%
2019/12/06	4	44.96	4	44.96	44.75	0	33,039	0.00%
2019/12/05	2	44.75	1	45.05	44.60	1	33,533	0.00%
2019/12/04	4.1	44.31	16	44.20	44.20	-11.9	34,215	-0.03%
2019/12/03	10	44.34	0	0.00	44.80	10	36,255	0.03%
2019/12/02	37.1	44.61	22	44.25	44.15	15.1	36,548	0.04%
2019/11/29	36.3	46.68	19	46.57	46.15	17.3	37,032	0.05%
2019/11/28	45	47.43	10	47.69	47.00	35	36,977	0.09%
2019/11/27	15	47.12	26	46.90	47.00	-11	36,689	-0.03%
2019/11/26	23	46.95	22	47.55	46.35	1	36,692	0.00%
2019/11/25	11	46.36	0	0.00	46.35	11	36,504	0.03%
2019/11/22	34.2	47.42	10	47.17	47.00	24.2	36,500	0.07%
2019/11/21	8	48.01	4	48.05	48.00	4	36,640	0.01%
2019/11/20	5	48.13	19	48.57	48.80	-14	37,003	-0.04%
2019/11/19	33	48.85	2	48.78	48.55	31	37,762	0.08%
2019/11/18	17	49.64	47	49.76	49.65	-30	37,745	-0.08%
2019/11/15	37	49.26	35	49.34	48.50	2	37,910	0.01%
2019/11/14	34	48.43	26	48.35	48.10	8	37,402	0.02%
2019/11/13	43	48.23	24	48.61	48.30	19	37,744	0.05%
2019/11/12	3	48.08	15	48.51	50.00	-12	38,117	-0.03%
2019/11/11	22	47.44	40	47.53	47.10	-18	38,339	-0.05%
2019/11/08	2	45.85	7	46.22	46.00	-5	37,832	-0.01%
2019/11/07	23	45.36	13	45.75	45.90	10	38,154	0.03%
2019/11/06	29	45.51	4	45.63	45.20	25	38,583	0.06%
2019/11/05	1	48.10	1	47.70	47.50	0	38,615	0.00%
2019/11/04	2	47.73	6	47.78	47.40	-4	39,116	-0.01%
2019/11/01	2	46.90	3	47.22	47.20	-1	39,316	0.00%
2019/10/31	7	47.61	16	47.64	47.15	-9	40,213	-0.02%
2019/10/30	7	47.93	19	48.03	48.25	-12	40,268	-0.03%
2019/10/29	30	47.39	18	46.68	46.90	12	40,202	0.03%
2019/10/28	7	47.89	4	47.58	47.50	3	40,359	0.01%
2019/10/25	5	47.64	40	47.88	48.20	-35	40,460	-0.09%
2019/10/24	33	48.53	21	48.24	48.15	12	40,493	0.03%
2019/10/23	18	48.21	11	48.33	48.25	7	40,302	0.02%
2019/10/22	36	47.82	50	47.83	48.25	-14	40,503	-0.03%
2019/10/21	8	45.88	4	45.90	45.85	4	40,114	0.01%
2019/10/18	6	46.51	6	46.73	46.20	0	40,718	0.00%
2019/10/17	31	47.46	32	47.68	47.00	-1	42,029	0.00%
2019/10/16	31	47.39	69.5	47.71	47.80	-38.5	43,605	-0.09%
2019/10/15	26	46.47	22	46.41	46.55	4	43,671	0.01%
2019/10/14	27	45.95	138	45.82	46.35	-111	43,508	-0.26%	大賣/鉅額交易
2019/10/09	48	44.03	6	43.89	43.10	42	43,186	0.10%
2019/10/08	54	46.05	10	45.83	45.60	44	43,288	0.10%
2019/10/07	27	46.50	29	46.39	46.40	-2	43,819	0.00%
2019/10/04	34	45.73	9	45.60	45.30	25	44,048	0.06%
2019/10/03	20	44.83	8	44.74	45.15	12	44,257	0.03%
2019/10/02	11	44.20	11	44.39	44.80	0	44,342	0.00%
2019/10/01	8	44.07	22	43.98	44.20	-14	44,433	-0.03%
2019/09/27	21	43.81	10	43.88	43.65	11	44,569	0.02%
2019/09/26	9	45.46	7	45.34	45.20	2	44,804	0.00%
2019/09/25	46	46.21	26	45.25	45.50	20	45,212	0.04%
2019/09/24	11	47.50	5	46.64	46.65	6	45,998	0.01%
2019/09/23	15	47.61	122	47.37	47.65	-107	46,264	-0.23%	大賣/鉅額交易
2019/09/20	39	45.83	12	46.18	46.50	27	46,602	0.06%
2019/09/19	57	46.25	4	46.48	46.50	53	46,573	0.11%
2019/09/18	5	46.52	13	46.77	46.30	-8	46,481	-0.02%
2019/09/17	13	46.09	6	46.71	46.10	7	46,224	0.02%
2019/09/16	53	45.62	66	45.62	46.80	-13	46,336	-0.03%
2019/09/12	28	44.43	22	44.54	44.95	6	46,632	0.01%
2019/09/11	5	43.26	14	43.45	43.25	-9	47,238	-0.02%
2019/09/10	29	43.39	7	43.36	43.05	22	47,453	0.05%
2019/09/09	10	44.27	15	44.05	44.80	-5	47,335	-0.01%
2019/09/06	46	45.23	28	44.25	43.85	18	47,198	0.04%
2019/09/05	65	43.07	93	43.63	44.65	-28	46,991	-0.06%
2019/09/04	12	40.99	36	40.82	41.25	-24	45,506	-0.05%
2019/09/03	65	41.02	56	40.84	39.80	9	46,523	0.02%
2019/09/02	6	39.36	42	39.77	40.00	-36	46,195	-0.08%
2019/08/30	13	39.79	40	39.80	39.05	-27	46,240	-0.06%
2019/08/29	64	39.20	18	39.26	39.05	46	46,775	0.10%
2019/08/28	1	38.75	3	38.75	38.85	-2	46,957	0.00%
2019/08/27	29	39.00	18	39.02	38.55	11	47,307	0.02%
2019/08/26	16	39.08	10	39.18	38.80	6	47,564	0.01%
2019/08/23	13	40.65	20	40.81	40.65	-7	47,781	-0.01%
2019/08/22	22	40.80	26	40.81	41.10	-4	47,682	-0.01%
2019/08/21	17	39.73	15	39.88	39.55	2	46,899	0.00%
2019/08/20	27	40.16	33.3	40.18	39.90	-6.3	47,010	-0.01%
2019/08/19	14	39.70	16	39.55	39.70	-2	47,277	0.00%
2019/08/16	34	39.66	24	39.62	39.25	10	48,111	0.02%
2019/08/15	39	39.57	42	39.52	39.85	-3	48,224	-0.01%
2019/08/14	35	39.18	78	39.17	39.00	-43	47,799	-0.09%
2019/08/13	21	37.40	9	37.50	37.10	12	47,419	0.03%
2019/08/12	39	38.23	25	37.99	38.05	14	48,458	0.03%
2019/08/08	33	37.44	38	37.72	38.15	-5	49,224	-0.01%
2019/08/07	27	36.81	21.2	36.75	36.35	5.9	49,545	0.01%
2019/08/06	18	35.00	15	34.81	35.75	3	49,334	0.01%
2019/08/05	8	36.51	1	36.10	35.90	7	49,294	0.01%
2019/08/02	54	35.56	13	36.02	36.65	41	49,868	0.08%
2019/08/01	23	37.42	5	37.35	37.25	18	49,421	0.04%
2019/07/31	7.2	38.10	16	38.06	38.00	-8.9	49,781	-0.02%
2019/07/30	16	38.77	32	39.36	38.70	-16	49,785	-0.03%
2019/07/29	17	40.42	2	40.73	40.20	15	50,021	0.03%
2019/07/26	1	41.35	35	40.97	41.15	-34	50,057	-0.07%
2019/07/25	16	40.88	21	40.83	40.60	-5	50,000	-0.01%
2019/07/24	28	40.07	23	40.61	39.50	5	50,101	0.01%
2019/07/23	35	40.94	14	40.51	40.20	21	50,660	0.04%
2019/07/22	12	40.78	10	41.36	41.75	2	50,543	0.00%
2019/07/19	84	41.41	108.1	41.19	40.60	-24.1	50,467	-0.05%	大賣/
2019/07/18	66	38.89	82	39.22	39.50	-16	49,616	-0.03%
2019/07/17	33	37.82	20	37.46	37.15	13	48,002	0.03%
2019/07/16	11	37.53	6	37.33	36.85	5	47,536	0.01%
2019/07/15	6	36.57	10	36.74	37.20	-4	48,060	-0.01%
2019/07/12	12.1	36.99	1	37.15	36.70	11.1	48,068	0.02%
2019/07/11	28	37.02	40	37.20	37.50	-12	47,836	-0.03%
2019/07/10	27	35.99	26	35.93	35.80	1	47,672	0.00%
2019/07/09	16	35.80	10	36.25	35.30	6	47,496	0.01%
2019/07/05	2	37.43	4	37.49	37.45	-2	48,388	0.00%
2019/07/04	9	37.48	2	37.58	37.30	7	49,413	0.01%
2019/07/03	18	37.41	22	37.31	37.20	-4	50,337	-0.01%
2019/07/02	13	38.32	16	38.65	38.50	-3	51,725	-0.01%
2019/07/01	24	38.26	64.9	38.37	38.75	-40.9	52,740	-0.08%
2019/06/28	29	35.56	32	35.48	35.25	-3	52,305	-0.01%
2019/06/27	16	35.08	83	35.87	35.50	-67	53,133	-0.13%
2019/06/26	9	34.19	6	34.47	34.50	3	53,161	0.01%
2019/06/25	28	34.14	0	0.00	34.00	28	53,193	0.05%
2019/06/24	8	34.12	9	34.30	34.60	-1	53,604	0.00%
2019/06/21	19	35.30	17	35.01	34.55	2	54,627	0.00%
2019/06/20	61	35.12	12	35.43	35.40	49	54,301	0.09%
2019/06/19	25	33.83	107	34.23	34.75	-82	53,334	-0.15%	大賣/
2019/06/18	7	31.59	21	31.71	31.60	-14	52,857	-0.03%
2019/06/17	12	32.02	12	32.14	32.00	0	53,956	0.00%
2019/06/14	43	32.35	25	32.09	31.80	18	54,160	0.03%
2019/06/13	48	32.69	11	33.04	32.60	37	54,797	0.07%
2019/06/12	24	33.26	18	33.13	32.95	6	54,846	0.01%
2019/06/11	189	33.19	224	33.02	33.50	-35	54,597	-0.06%	大買/大賣/
2019/06/10	11	30.10	92	30.63	31.00	-81	53,189	-0.15%
2019/06/06	1	28.60	87	28.46	28.65	-86	52,550	-0.16%
2019/06/05	67	29.41	4	30.16	28.70	63	52,461	0.12%
2019/06/04	1	29.10	5	29.18	29.45	-4	52,060	-0.01%
2019/06/03	13	28.93	4	29.08	28.70	9	52,433	0.02%
2019/05/31	16	29.61	17	29.69	29.95	-1	52,430	0.00%
2019/05/30	19	28.91	9	28.70	28.60	10	52,743	0.02%
2019/05/29	5	27.86	12	28.16	28.65	-7	52,975	-0.01%
2019/05/28	14	28.36	9	28.20	28.00	5	52,718	0.01%
2019/05/27	9	28.28	9	28.31	28.15	0	52,957	0.00%
2019/05/24	128	28.62	16	28.46	28.00	112	52,971	0.21%	大買/鉅額交易
2019/05/23	17	28.59	7	28.66	28.30	10	52,209	0.02%
2019/05/22	7	31.16	24	30.97	30.45	-17	51,339	-0.03%
2019/05/21	13	30.60	15	30.45	31.15	-2	50,851	0.00%
2019/05/20	29	30.84	91	30.56	30.45	-62	50,485	-0.12%
2019/05/17	31	33.10	6	33.30	31.60	25	49,911	0.05%
2019/05/16	129	35.89	23	35.71	34.70	106	48,884	0.22%	大買/鉅額交易
2019/05/15	24	36.27	36	36.59	37.50	-12	48,004	-0.02%
2019/05/14	15	35.11	74	35.76	35.00	-59	47,407	-0.12%
2019/05/13	72	35.45	12	35.43	35.80	60	47,291	0.13%
2019/05/10	23	34.42	27	35.05	34.40	-4	47,036	-0.01%
2019/05/09	31	34.44	20	34.15	33.80	11	46,479	0.02%
2019/05/08	22	34.83	29	34.69	35.60	-7	46,563	-0.02%
2019/05/07	9	34.15	18	34.56	34.55	-9	46,466	-0.02%
2019/05/06	10	32.48	3	33.05	33.05	7	46,278	0.02%
2019/05/03	2	34.75	17	34.76	34.80	-15	46,117	-0.03%
2019/05/02	4	34.31	1	34.35	34.40	3	46,079	0.01%
2019/04/30	20	33.67	25	33.89	34.45	-5	46,322	-0.01%
2019/04/29	43	32.83	22	33.35	32.50	21	45,976	0.05%
2019/04/26	37	36.72	0	0.00	36.05	37	45,347	0.08%
2019/04/25	41	37.53	31	37.86	37.95	10	44,961	0.02%
2019/04/24	20	37.84	79	37.55	37.95	-59	44,559	-0.13%
2019/04/23	22	36.52	5	36.24	36.25	17	44,060	0.04%
2019/04/22	26	37.60	15	38.07	37.60	11	44,178	0.02%
2019/04/19	33	37.95	28	38.33	37.60	5	44,972	0.01%
2019/04/18	27	37.46	38	37.66	37.00	-11	44,786	-0.02%
2019/04/17	24	38.05	15	37.95	37.55	9	46,337	0.02%
2019/04/16	17	37.94	27	38.31	37.25	-10	46,299	-0.02%
2019/04/15	68	37.03	23	36.87	37.10	45	46,543	0.10%
2019/04/12	54	37.15	45	36.72	36.70	9	47,031	0.02%
2019/04/11	30	36.86	22	36.43	36.25	8	47,585	0.02%
2019/04/10	36	36.69	29	36.91	36.00	7	47,233	0.01%
2019/04/09	48	37.24	64	37.06	36.35	-16	46,493	-0.03%
2019/04/08	181	37.38	173	38.10	39.25	8	46,201	0.02%	大買/大賣/
2019/04/03	31	34.80	27	34.93	36.05	4	44,730	0.01%
2019/04/02	25	32.63	31	32.63	32.95	-6	43,720	-0.01%
2019/04/01	26	31.49	75	31.38	32.30	-49	43,301	-0.11%
2019/03/29	33	29.90	11	29.74	29.60	22	41,989	0.05%
2019/03/28	28	29.82	19	29.36	29.90	9	41,685	0.02%
2019/03/27	26	29.41	18	29.38	29.65	8	42,032	0.02%
2019/03/26	47	29.71	22	29.69	28.80	25	42,145	0.06%
2019/03/25	6	29.57	7	30.09	30.30	-1	41,759	0.00%
2019/03/22	8	29.76	12	29.84	29.85	-4	42,580	-0.01%
2019/03/21	7	29.86	26	30.03	30.15	-19	43,142	-0.04%
2019/03/20	39	29.58	80	29.83	29.20	-41	43,479	-0.09%
2019/03/19	35	28.28	14	28.02	27.80	21	43,091	0.05%
2019/03/18	10	27.43	31.5	27.63	28.45	-21.5	43,621	-0.05%
2019/03/15	17	25.98	36	26.17	25.90	-19	44,889	-0.04%
2019/03/14	8	25.46	13	25.55	25.45	-5	45,411	-0.01%
2019/03/13	1	24.90	0	0.00	24.90	1	45,916	0.00%
2019/03/12	5	24.80	13	24.81	24.80	-8	46,127	-0.02%
2019/03/11	16	24.68	14	24.71	24.40	2	46,637	0.00%
2019/03/08	8	24.63	2	25.00	24.90	6	47,477	0.01%
2019/03/07	22	25.47	25	25.31	25.25	-3	48,383	-0.01%
2019/03/06	5	24.60	8	24.84	24.65	-3	48,546	-0.01%
2019/03/05	39	25.07	34	24.78	24.60	5	48,447	0.01%
2019/03/04	5	26.10	30	25.46	26.25	-25	48,144	-0.05%
2019/02/27	14	24.36	9	24.24	24.10	5	47,438	0.01%
2019/02/26	15	24.72	51	24.82	24.25	-36	47,534	-0.08%
2019/02/25	49	24.27	27	23.99	24.55	22	47,565	0.05%
2019/02/22	2	23.15	3	23.23	23.15	-1	47,565	0.00%
2019/02/21	2	23.45	15	23.43	23.45	-13	47,940	-0.03%
2019/02/20	15	23.67	7	23.64	23.45	8	48,306	0.02%
2019/02/19	39	23.94	15	23.95	23.90	24	49,978	0.05%
2019/02/18	20	24.24	31	24.68	23.70	-11	51,142	-0.02%
2019/02/15	17	23.86	79	24.08	24.20	-62	51,091	-0.12%
2019/02/14	11	24.30	21	24.26	24.20	-10	51,262	-0.02%
2019/02/13	8	23.88	28	23.95	24.10	-20	51,254	-0.04%
2019/02/12	7	23.50	17	23.84	23.50	-10	50,880	-0.02%
2019/02/11	7	23.11	14	23.11	23.25	-7	50,453	-0.01%
2019/01/30	98	22.89	10	22.92	22.50	88	50,157	0.18%
2019/01/29	33	22.73	28	22.74	22.85	5	49,844	0.01%
2019/01/28	19	22.48	32	22.41	22.35	-13	49,256	-0.03%
2019/01/25	2	21.75	4	21.73	21.70	-2	48,865	0.00%
2019/01/24	19	21.61	15	21.72	21.60	4	48,687	0.01%
2019/01/23	5	21.12	0	0.00	21.15	5	48,309	0.01%
2019/01/22	31	21.25	31	21.22	21.35	0	48,270	0.00%
2019/01/21	20	22.39	7	22.16	22.10	13	48,107	0.03%
2019/01/18	15	22.05	25	22.10	22.15	-10	47,932	-0.02%
2019/01/17	12	21.59	8	21.74	21.45	4	47,527	0.01%
2019/01/16	17	21.52	5	21.48	21.55	12	47,486	0.03%
2019/01/15	10	21.30	11	21.22	21.10	-1	47,224	0.00%
2019/01/14	14	20.96	18	20.84	21.05	-4	47,003	-0.01%
2019/01/11	32	21.53	30	21.34	21.20	2	46,587	0.00%
2019/01/10	29	22.13	13	22.16	22.10	16	45,563	0.04%
2019/01/09	57	23.02	21	22.46	22.05	36	45,111	0.08%
2019/01/08	1	24.40	13	24.27	24.45	-12	43,553	-0.03%
2019/01/07	56	24.66	36	24.68	24.10	20	43,384	0.05%
2019/01/04	21	23.77	51	24.10	23.90	-30	42,886	-0.07%
2019/01/03	33	23.99	71	23.85	24.20	-38	42,612	-0.09%
2019/01/02	13	22.85	57	22.86	23.10	-44	42,096	-0.10%
2018/12/28	70	22.64	23	22.58	22.30	47	41,712	0.11%
2018/12/27	61	22.70	103	22.86	23.20	-42	41,775	-0.10%	大賣/
2018/12/26	11	21.64	6	21.28	21.20	5	40,818	0.01%
2018/12/25	35	22.35	13	22.55	22.05	22	40,503	0.05%
2018/12/24	12	23.38	11	23.23	23.45	1	40,305	0.00%
2018/12/22	13	22.60	10	22.60	22.60	3	40,166	0.01%
2018/12/21	21	22.70	11	22.91	22.90	10	40,995	0.02%
2018/12/20	16	22.63	82	22.67	22.95	-66	40,686	-0.16%
2018/12/19	33	22.98	19	22.85	22.25	14	40,167	0.03%
2018/12/18	13	22.63	16	22.63	23.10	-3	40,020	-0.01%
2018/12/17	54	22.96	28	22.65	22.45	26	39,933	0.07%
2018/12/14	39	22.94	29	22.95	22.60	10	39,015	0.03%
2018/12/13	26	23.28	24	23.08	22.95	2	38,567	0.01%
2018/12/12	26	24.56	2	24.60	24.20	24	38,480	0.06%
2018/12/11	26	24.70	15	24.62	24.65	11	39,611	0.03%
2018/12/10	40	24.19	40	24.20	24.45	0	39,067	0.00%
2018/12/07	16	22.70	52	22.91	23.35	-36	37,090	-0.10%
2018/12/06	27	22.06	39	21.71	21.25	-12	36,201	-0.03%
2018/12/05	26	22.38	32	22.44	22.90	-6	35,368	-0.02%
2018/12/04	22	22.68	28	22.78	22.55	-6	35,143	-0.02%
2018/12/03	3	22.43	52	22.73	22.75	-49	34,558	-0.14%
2018/11/30	42	21.32	24	21.59	21.15	18	33,688	0.05%
2018/11/29	18	20.39	29	20.38	20.00	-11	32,619	-0.03%
2018/11/28	4	19.88	54	19.94	19.95	-50	32,253	-0.16%
2018/11/27	68	19.65	15	19.75	20.00	53	32,012	0.17%
2018/11/26	1	19.10	1	19.20	18.75	0	31,484	0.00%
2018/11/22	4	19.71	4	19.39	18.65	0	31,097	0.00%
2018/11/21	3	19.95	6	19.98	20.05	-3	30,694	-0.01%
2018/11/20	1	20.05	8	19.89	19.95	-7	30,241	-0.02%
2018/11/19	5	19.73	3	19.62	19.80	2	30,093	0.01%
2018/11/16	6	19.52	55.3	19.60	19.65	-49.3	30,298	-0.16%
2018/11/15	20	18.30	76	18.40	18.70	-56	28,350	-0.20%
2018/11/14	12	16.78	4	17.03	17.00	8	26,927	0.03%
2018/11/13	7	16.46	8	16.39	16.85	-1	26,700	0.00%
2018/11/12	9	16.87	13	16.97	16.70	-4	26,521	-0.02%
2018/11/09	2	16.13	0	0.00	16.15	2	26,558	0.01%
2018/11/07	3	15.55	8	15.88	16.10	-5	27,035	-0.02%
2018/11/06	5	15.45	21	15.46	15.45	-16	27,593	-0.06%
2018/11/05	0	0.00	9	15.69	16.00	-9	27,724	-0.03%
2018/11/02	2	15.70	0	0.00	15.60	2	28,102	0.01%
2018/11/01	0	0.00	17	15.47	15.60	-17	27,894	-0.06%
2018/10/31	1	15.20	34	15.15	15.05	-33	27,747	-0.12%
2018/10/30	32	14.47	50	14.79	14.65	-18	27,564	-0.07%
2018/10/29	53	15.14	11	14.97	14.60	42	27,263	0.15%
2018/10/24	0	0.00	12	16.46	16.45	-12	26,656	-0.05%
2018/10/23	1	16.00	25	16.13	16.00	-24	26,467	-0.09%
2018/10/22	40	16.31	63	16.27	16.35	-23	26,571	-0.09%
2018/10/19	117	16.04	0	0.00	16.20	117	26,532	0.44%	大買/鉅額交易
2018/10/18	0	0.00	56	16.35	16.60	-56	26,337	-0.21%
2018/10/17	0	0.00	12	16.20	16.05	-12	26,163	-0.05%
2018/10/16	9	16.02	2	15.95	15.85	7	25,958	0.03%
2018/10/15	0	0.00	6	16.22	16.30	-6	25,623	-0.02%
2018/10/12	34	16.17	29	16.04	16.45	5	25,490	0.02%
2018/10/11	23	15.89	20	15.84	15.80	3	25,153	0.01%
2018/10/09	35	18.19	6	17.94	17.55	29	24,461	0.12%
2018/10/08	8	19.09	3	19.17	19.20	5	23,636	0.02%
2018/10/05	51	18.79	21	18.94	18.65	30	23,400	0.13%
2018/10/04	9	19.14	24	19.23	19.15	-15	22,736	-0.07%
2018/10/03	21	19.52	12	19.69	19.50	9	22,549	0.04%
2018/10/02	16	19.50	2	19.58	19.55	14	22,337	0.06%
2018/09/28	31	20.19	44	20.22	20.05	-13	21,947	-0.06%
2018/09/27	12	19.70	24	19.60	19.55	-12	21,033	-0.06%
2018/09/26	17	19.97	27	20.04	20.00	-10	20,762	-0.05%
2018/09/25	65	20.09	19	19.88	20.30	46	20,528	0.22%
2018/09/21	12	19.29	14	19.23	19.10	-2	19,851	-0.01%
2018/09/20	33	19.99	34	19.80	19.75	-1	18,981	-0.01%
2018/09/19	6	20.09	7	20.20	19.70	-1	18,655	-0.01%
2018/09/18	29	19.88	43	19.91	19.85	-14	18,040	-0.08%
2018/09/17	84	19.68	133	20.06	20.05	-49	17,160	-0.29%	大賣/
2018/09/14	86	18.57	109	18.86	19.00	-23	14,851	-0.15%	大賣/
2018/09/13	15	18.19	21	18.35	18.15	-6	14,092	-0.04%
2018/09/12	14	18.00	11	18.00	18.15	3	13,716	0.02%
2018/09/11	12	17.54	12	17.53	17.70	0	13,564	0.00%
2018/09/10	12	17.34	5	17.01	16.90	7	13,926	0.05%
2018/09/07	4	17.79	17	17.62	17.60	-13	15,843	-0.08%
2018/09/06	26	18.25	19.1	18.11	18.00	6.9	16,187	0.04%
2018/09/05	29	18.23	34	18.30	18.20	-5	16,433	-0.03%
2018/09/04	19	18.13	24	18.26	18.10	-5	16,252	-0.03%
2018/09/03	5	17.82	12	17.99	17.75	-7	15,655	-0.04%
2018/08/31	6	17.64	0	0.00	17.60	6	15,537	0.04%
2018/08/30	3	17.80	0	0.00	17.80	3	15,546	0.02%
2018/08/29	15	17.83	0	0.00	17.85	15	15,551	0.10%
2018/08/28	11	18.10	41	18.26	18.00	-30	15,641	-0.19%
2018/08/27	8	17.88	3	17.90	17.95	5	15,741	0.03%
2018/08/24	31	17.81	15.2	17.85	18.00	15.8	15,638	0.10%
2018/08/23	2	17.95	35	18.05	18.20	-33	15,332	-0.22%
2018/08/22	0	0.00	2	17.10	17.20	-2	14,617	-0.01%
2018/08/21	6	16.93	4	17.00	17.15	2	14,688	0.01%
2018/08/20	13	17.21	11	16.96	17.00	2	14,688	0.01%
2018/08/17	32	17.86	26	18.07	17.60	6	14,521	0.04%
2018/08/16	7	17.49	29	17.72	17.85	-22	14,172	-0.16%
2018/08/15	29	17.38	8	17.49	17.25	21	13,676	0.15%
2018/08/14	1	17.40	15	17.35	17.40	-14	13,305	-0.11%
2018/08/13	26	16.99	44	17.03	17.10	-18	13,070	-0.14%
2018/08/10	14	16.74	1	16.70	16.65	13	12,408	0.10%
2018/08/09	6	16.59	15	16.73	17.00	-9	12,170	-0.07%
2018/08/08	1	16.10	1	16.10	16.10	0	11,779	0.00%
2018/08/07	4	16.10	0	0.00	16.20	4	12,010	0.03%
2018/08/06	4	16.10	6	16.20	16.15	-2	12,129	-0.02%
2018/08/02	2	16.05	2	15.95	15.95	0	12,278	0.00%
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	3	16.32	0	0.00	16.25	3	12,376	0.02%
2018/07/30	1	16.25	10	16.33	16.40	-9	12,401	-0.07%
2018/07/27	5	16.60	0	0.00	16.70	5	12,434	0.04%
2018/07/26	4	16.49	3	16.55	16.35	1	12,468	0.01%
2018/07/25	0	0.00	1	16.55	16.55	-1	12,586	-0.01%
2018/07/24	0	0.00	3	16.60	16.50	-3	12,665	-0.02%
2018/07/23	0	0.00	1	16.30	16.40	-1	12,732	-0.01%
2018/07/19	0	0.00	5	16.54	16.45	-5	13,167	-0.04%
2018/07/18	2	16.25	4	16.33	16.35	-2	13,360	-0.01%
2018/07/17	3	16.13	7	16.14	16.10	-4	13,385	-0.03%
2018/07/16	1	16.35	2	16.30	16.20	-1	13,548	-0.01%
2018/07/13	2	16.10	5	16.15	16.20	-3	13,757	-0.02%
2018/07/12	3	16.02	2	16.00	16.10	1	13,823	0.01%
2018/07/11	0	0.00	21	15.80	15.90	-21	13,831	-0.15%
2018/07/10	23	16.04	6	15.90	15.95	17	13,873	0.12%
2018/07/09	0	0.00	10	15.58	15.50	-10	13,935	-0.07%
2018/07/06	27	15.76	13	15.70	15.40	14	14,054	0.10%
2018/07/05	13	16.02	9	16.05	16.15	4	13,880	0.03%
2018/07/04	2	15.80	4	15.94	15.85	-2	13,881	-0.01%
2018/07/03	2	15.85	0	0.00	15.80	2	13,830	0.01%
2018/07/02	5	16.25	3	16.45	16.20	2	13,791	0.01%
2018/06/29	10	16.25	0	0.00	16.30	10	13,797	0.07%
2018/06/28	12	16.40	0	0.00	16.10	12	13,784	0.09%
2018/06/27	2	16.55	1	16.25	16.20	1	13,772	0.01%
2018/06/26	13	16.40	10	16.39	16.40	3	13,846	0.02%
2018/06/25	2	16.90	2	17.00	16.90	0	13,926	0.00%
2018/06/22	5	16.96	2	16.95	16.90	3	14,169	0.02%
2018/06/21	3	17.23	10	17.20	17.10	-7	14,225	-0.05%
2018/06/20	49	17.30	10	17.20	17.20	39	14,345	0.27%
2018/06/19	72	17.62	10	17.71	17.40	62	14,405	0.43%
2018/06/15	77	18.56	46	18.47	17.70	31	14,212	0.22%
2018/06/14	28	17.35	16	17.54	17.70	12	12,301	0.10%
2018/06/13	3	17.33	30	17.30	17.15	-27	12,135	-0.22%
2018/06/11	0	0.00	3	17.10	17.10	-3	12,169	-0.02%
2018/06/08	1	17.20	0	0.00	17.15	1	12,277	0.01%
2018/06/06	9	17.30	0	0.00	17.25	9	12,775	0.07%
2018/06/05	2	17.30	0	0.00	17.25	2	12,917	0.02%
2018/06/04	13	17.47	6	17.45	17.60	7	13,377	0.05%
2018/05/31	0	0.00	2	17.00	16.80	-2	13,361	-0.01%
2018/05/30	2	16.85	2	16.85	16.80	0	13,572	0.00%
2018/05/29	2	17.10	0	0.00	17.05	2	13,743	0.01%
2018/05/28	3	17.40	0	0.00	17.40	3	14,087	0.02%
2018/05/21	1	17.50	0	0.00	17.65	1	16,406	0.01%
2018/05/18	5	17.29	1	17.15	17.05	4	16,817	0.02%
2018/05/17	6	17.55	0	0.00	17.50	6	17,382	0.03%
2018/05/16	4	17.45	2	17.55	17.50	2	17,687	0.01%
2018/05/15	1	17.45	28	17.50	17.35	-27	18,190	-0.15%
2018/05/11	7	17.27	5	17.15	17.15	2	19,930	0.01%
2018/05/10	5	17.10	1	17.40	17.35	4	20,996	0.02%
2018/05/09	1	17.20	0	0.00	17.15	1	21,965	0.00%
2018/05/08	0	0.00	3	17.25	17.20	-3	24,181	-0.01%
2018/05/07	1	17.00	1	16.85	16.85	0	25,602	0.00%
2018/05/04	8	17.09	0	0.00	16.75	8	27,077	0.03%
2018/05/03	1	17.25	0	0.00	17.25	1	28,152	0.00%
2018/05/02	3	16.95	3	17.20	17.05	0	29,687	0.00%
2018/04/30	2	16.85	8	16.91	16.80	-6	29,843	-0.02%
2018/04/27	6	16.60	0	0.00	16.50	6	30,038	0.02%
2018/04/26	0	0.00	2	17.10	16.60	-2	30,253	-0.01%
2018/04/25	50	16.65	9	16.91	16.80	41	30,650	0.13%
2018/04/24	11	17.33	2	17.45	16.90	9	30,719	0.03%
2018/04/23	6	18.13	2	18.45	17.95	4	31,375	0.01%
2018/04/20	2	18.10	2	18.05	18.25	0	31,439	0.00%
2018/04/19	0	0.00	5	18.22	18.20	-5	31,528	-0.02%
2018/04/18	2	18.00	11	18.20	18.05	-9	31,638	-0.03%
2018/04/17	2	18.20	2	18.45	18.05	0	31,653	0.00%
2018/04/16	2	18.55	3	18.53	18.35	-1	31,826	0.00%
2018/04/13	6	18.78	4	18.98	18.75	2	32,570	0.01%
2018/04/12	7	18.76	14	18.77	18.65	-7	32,799	-0.02%
2018/04/10	3	18.30	0	0.00	18.10	3	32,831	0.01%
2018/04/09	1	18.25	0	0.00	18.15	1	32,971	0.00%
2018/04/03	0	0.00	4	18.66	18.55	-4	33,070	-0.01%
2018/04/02	1	18.90	2	18.85	18.75	-1	33,166	0.00%
2018/03/31	0	0.00	4	18.93	18.85	-4	33,427	-0.01%
2018/03/30	2	19.05	4	18.89	18.85	-2	33,583	-0.01%
2018/03/29	9	18.98	20	18.91	18.85	-11	33,733	-0.03%
2018/03/28	7	19.41	100	19.50	19.20	-93	33,833	-0.27%
2018/03/27	107	19.57	18	19.13	19.65	89	33,767	0.26%	大買/
2018/03/26	2	18.95	2	19.10	18.90	0	33,654	0.00%
2018/03/23	28	18.56	6	18.73	18.70	22	33,972	0.06%
2018/03/22	18	19.44	8	19.62	19.20	10	34,072	0.03%
2018/03/21	15	20.14	5	19.85	19.95	10	34,411	0.03%
2018/03/20	3	19.92	5	20.00	20.05	-2	34,540	-0.01%
2018/03/19	9	19.82	2	20.15	19.80	7	34,878	0.02%
2018/03/16	9	20.07	2	20.10	19.75	7	35,823	0.02%
2018/03/15	1	19.95	9	20.16	20.05	-8	36,500	-0.02%
2018/03/14	7	19.95	5	19.90	19.85	2	36,260	0.01%
2018/03/13	9	20.18	14	20.16	20.15	-5	36,428	-0.01%
2018/03/12	23	19.81	14	19.91	19.85	9	36,767	0.02%
2018/03/09	13	19.55	2	19.75	19.55	11	36,757	0.03%
2018/03/08	11	19.69	30	19.61	19.80	-19	36,560	-0.05%
2018/03/07	14	19.14	16	19.28	19.10	-2	35,992	-0.01%
2018/03/06	9	19.18	24	19.19	19.25	-15	35,838	-0.04%
2018/03/05	18	19.24	23	19.36	18.80	-5	35,853	-0.01%
2018/03/02	36	19.68	17	19.74	19.55	19	35,579	0.05%
2018/03/01	20	20.18	5	20.40	20.15	15	35,353	0.04%
2018/02/27	2	20.00	18	19.90	20.20	-16	34,992	-0.05%
2018/02/26	9	19.97	12	19.95	19.90	-3	34,738	-0.01%
2018/02/23	20	20.46	30	20.32	20.20	-10	34,638	-0.03%
2018/02/22	35	20.25	30	20.55	20.60	5	34,304	0.01%
2018/02/21	30	19.22	14	19.51	19.90	16	33,667	0.05%
2018/02/12	19	19.15	7	18.84	18.50	12	33,096	0.04%
2018/02/09	20	17.98	13	18.00	19.00	7	32,711	0.02%
2018/02/08	0	0.00	10	19.22	18.70	-10	32,221	-0.03%
2018/02/07	13	19.65	19	19.74	19.35	-6	31,995	-0.02%
2018/02/06	31	19.25	16	19.38	19.05	15	31,452	0.05%
2018/02/05	24	20.65	24	20.65	21.00	0	30,419	0.00%
2018/02/02	4	20.75	11	20.68	20.90	-7	29,702	-0.02%
2018/02/01	35	21.27	31	21.18	21.10	4	28,889	0.01%
2018/01/31	58	20.65	107	20.69	21.20	-49	28,550	-0.17%	大賣/
2018/01/30	96	20.10	72.1	19.71	19.60	23.9	26,485	0.09%
2018/01/29	18	18.76	54	19.26	19.80	-36	25,279	-0.14%
2018/01/26	27	18.96	19	18.93	18.55	8	24,190	0.03%
2018/01/25	17	18.37	92	18.25	18.60	-75	23,074	-0.33%
2018/01/24	30	17.47	2	17.70	17.30	28	21,455	0.13%
2018/01/23	8	17.25	17	17.53	17.70	-9	21,151	-0.04%
2018/01/22	20	17.41	6	17.63	17.15	14	20,782	0.07%
2018/01/19	46	18.04	50	18.04	17.85	-4	20,467	-0.02%
2018/01/18	13	17.82	3	18.00	17.85	10	19,948	0.05%
2018/01/17	53	18.02	44	17.87	17.90	9	19,607	0.05%
2018/01/16	10	17.20	12	17.41	17.55	-2	18,760	-0.01%
2018/01/15	17	17.26	28	17.60	17.10	-11	18,568	-0.06%
2018/01/12	37	17.56	16	17.45	17.50	21	18,286	0.11%
2018/01/11	1	17.10	30	17.22	17.30	-29	17,938	-0.16%
2018/01/10	15	16.94	16	16.88	16.85	-1	17,791	-0.01%
2018/01/09	21	17.51	14	17.59	17.30	7	17,540	0.04%
2018/01/08	8	17.04	11	17.14	17.15	-3	16,729	-0.02%
2018/01/05	10	17.00	6	16.98	16.90	4	16,330	0.02%
2018/01/04	3	16.55	1	16.65	16.65	2	16,125	0.01%
2018/01/03	6	16.90	1	16.65	16.60	5	16,023	0.03%
2018/01/02	1	16.55	1	16.75	16.80	0	15,821	0.00%