欣興 (3037)-元富-台中券商分點個股進出

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
148.0
漲跌
--
漲幅
0.00%
成交量
6,110張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	148.50	0.1	148.50	148.00	0.9	19,433	0.00%
2024/12/10	3	148.84	0	0.00	148.00	3	19,491	0.02%
2024/12/09	1	149.00	0	0.00	148.50	1	19,668	0.01%
2024/12/06	3	152.67	95	154.34	151.50	-92	19,620	-0.47%
2024/12/05	5	151.90	6	154.33	153.50	-1	19,624	-0.01%
2024/12/04	93	150.50	2	151.25	150.00	91	19,623	0.46%
2024/12/03	2	149.50	1	152.50	149.00	1	20,089	0.00%
2024/12/02	1	150.50	1	151.00	148.50	0	20,232	0.00%
2024/11/29	0.1	147.00	1	148.50	149.00	-0.9	20,304	0.00%
2024/11/28	7	146.29	7.8	147.72	147.00	-0.8	20,607	0.00%
2024/11/27	6.1	154.04	1.4	152.79	150.00	4.7	20,552	0.02%
2024/11/26	2	158.50	2	158.50	158.50	0	20,319	0.00%
2024/11/25	2	161.00	0	0.00	159.00	2	20,279	0.01%
2024/11/22	2	161.50	1	162.50	161.00	1	20,239	0.00%
2024/11/21	2	159.25	1	161.50	160.50	1	20,395	0.00%
2024/11/20	0	0.00	9	160.06	157.50	-9	20,772	-0.04%
2024/11/19	2	161.00	2	161.00	159.50	0	20,930	0.00%
2024/11/18	12.1	158.50	109.5	158.52	159.00	-97.4	20,926	-0.47%	大賣/
2024/11/15	6	164.42	109	163.02	163.50	-103	20,839	-0.49%	大賣/鉅額交易
2024/11/14	4	167.38	0	0.00	166.00	4	20,901	0.02%
2024/11/13	3.6	169.49	4	167.75	169.50	-0.4	20,831	0.00%
2024/11/12	184.2	167.76	2	169.00	167.50	182.2	20,815	0.88%	大買/鉅額交易
2024/11/11	38.1	169.86	12	170.38	170.50	26.1	20,828	0.13%
2024/11/08	28	175.36	409.2	176.47	174.00	-381.2	21,071	-1.81%	大賣/鉅額交易
2024/11/07	325	171.52	64.2	174.30	176.50	260.8	21,269	1.23%	大買/鉅額交易
2024/11/06	3	166.00	2	166.25	166.00	1	20,755	0.00%
2024/11/05	3.3	165.61	1	165.00	165.00	2.3	21,244	0.01%
2024/11/04	4	164.63	2	165.50	163.50	2	21,895	0.01%
2024/11/01	7	163.57	22.5	165.05	166.00	-15.5	22,040	-0.07%
2024/10/30	20.1	159.84	23	161.11	161.50	-2.9	22,421	-0.01%
2024/10/29	15	162.83	108	160.57	163.50	-93	22,285	-0.42%	大賣/
2024/10/28	6.1	165.24	105.2	161.65	166.00	-99.1	22,475	-0.44%	大賣/
2024/10/25	106.2	166.81	21	165.95	166.00	85.2	22,380	0.38%	大買/
2024/10/24	218	163.81	1	161.50	161.50	217	22,391	0.97%	大買/鉅額交易
2024/10/23	32.2	166.52	29.6	167.20	167.50	2.6	22,264	0.01%
2024/10/22	33	162.92	880.4	160.75	163.50	-847.4	21,834	-3.88%	大賣/鉅額交易
2024/10/21	11	151.50	24.4	150.90	151.50	-13.4	21,120	-0.06%
2024/10/18	5.1	146.13	3.1	144.69	144.50	2	21,318	0.01%
2024/10/17	205	145.54	24	148.54	147.00	181	22,021	0.82%	大買/鉅額交易
2024/10/16	101	142.50	1	142.50	142.50	100	22,878	0.44%	大買/
2024/10/15	504.9	143.81	6	144.75	145.00	498.9	23,313	2.14%	大買/鉅額交易
2024/10/14	4.1	141.07	9	142.33	143.50	-4.9	23,554	-0.02%
2024/10/11	4	141.88	2	141.50	141.00	2	24,641	0.01%
2024/10/09	8	143.06	23	142.91	142.50	-15	25,543	-0.06%
2024/10/08	23.7	137.98	1	137.00	137.00	22.7	25,531	0.09%
2024/10/07	10.3	141.16	1	141.50	141.50	9.3	25,436	0.04%
2024/10/04	10	141.15	0	0.00	140.50	10	25,323	0.04%
2024/10/01	12.1	144.05	1	145.00	144.50	11.1	25,282	0.04%
2024/09/30	9.3	145.77	0	0.00	144.00	9.3	25,448	0.04%
2024/09/27	5	151.20	7	153.21	149.00	-2	25,284	-0.01%
2024/09/26	3.5	146.79	4	149.00	146.50	-0.5	24,848	0.00%
2024/09/25	0.2	148.00	28	148.71	146.50	-27.8	24,635	-0.11%
2024/09/24	17	145.38	4	145.88	145.00	13	24,591	0.05%
2024/09/23	3	149.17	4	148.63	149.50	-1	24,588	0.00%
2024/09/20	2	148.25	4.2	150.54	147.00	-2.2	24,696	-0.01%
2024/09/19	5	145.48	6	144.33	147.00	-1	24,844	0.00%
2024/09/18	7	143.79	4	144.00	143.00	3	24,724	0.01%
2024/09/16	3	146.83	4	147.13	146.50	-1	24,728	0.00%
2024/09/13	8	147.56	6	147.33	147.50	2	24,686	0.01%
2024/09/12	3	146.50	18	145.94	146.00	-15	24,681	-0.06%
2024/09/11	2	139.25	1	138.00	138.00	1	24,694	0.00%
2024/09/10	24.1	141.49	6	140.08	139.50	18.1	24,617	0.07%
2024/09/09	12.2	142.33	2	142.00	142.00	10.2	24,504	0.04%
2024/09/06	7.1	142.44	7	142.86	142.50	0.1	24,499	0.00%
2024/09/05	13.1	143.28	6	143.33	142.00	7.1	24,483	0.03%
2024/09/04	51.5	144.86	10	143.90	143.00	41.5	24,257	0.17%
2024/09/03	34.4	158.59	5	158.90	156.50	29.4	23,799	0.12%
2024/09/02	2	163.00	2	162.25	162.50	0	23,601	0.00%
2024/08/30	19.2	167.16	10	164.20	163.50	9.2	23,475	0.04%
2024/08/29	12.1	160.03	47	163.38	164.50	-34.9	23,167	-0.15%
2024/08/28	10	158.75	0	0.00	159.00	10	23,000	0.04%
2024/08/27	0	0.00	1.2	158.02	160.00	-1.2	23,160	-0.01%
2024/08/26	26	160.92	11	161.27	160.50	15	23,199	0.06%
2024/08/23	6	160.17	5	160.10	162.50	1	23,622	0.00%
2024/08/22	7	161.64	35.1	162.07	161.50	-28.1	23,427	-0.12%
2024/08/21	11	153.91	2	153.50	153.00	9	23,030	0.04%
2024/08/20	26	158.90	3	158.83	158.00	23	22,823	0.10%
2024/08/19	3	157.83	5	158.50	158.50	-2	23,026	-0.01%
2024/08/16	2	160.50	23	161.07	159.50	-21	22,913	-0.09%
2024/08/15	25	157.38	4	158.00	157.00	21	22,745	0.09%
2024/08/14	14.2	159.17	22.1	159.63	159.50	-8	22,740	-0.03%
2024/08/13	20	158.33	8	158.13	157.50	12	22,492	0.05%
2024/08/12	1.2	158.21	24.2	158.71	158.00	-23	22,332	-0.10%
2024/08/09	8.2	149.46	11	149.86	148.00	-2.8	21,957	-0.01%
2024/08/08	12	142.79	2	145.00	144.00	10	21,286	0.05%
2024/08/07	10	146.65	11	146.82	148.50	-1	21,067	0.00%
2024/08/06	37.6	142.32	27	141.31	140.50	10.6	20,530	0.05%
2024/08/05	21.7	149.90	2	149.50	149.50	19.7	19,877	0.10%
2024/08/02	56.2	170.52	7	172.29	166.00	49.2	19,732	0.25%
2024/08/01	16.1	184.84	14	186.53	183.00	2	18,945	0.01%
2024/07/31	8.2	178.22	6	179.17	179.50	2.2	18,559	0.01%
2024/07/30	5.2	180.02	2	177.75	183.50	3.2	18,102	0.02%
2024/07/29	19	184.68	4	187.50	181.00	15	17,876	0.08%
2024/07/26	5	189.30	2	188.75	191.00	3	17,568	0.02%
2024/07/23	29	195.40	20.1	197.43	194.50	9	17,259	0.05%
2024/07/22	17.2	191.80	4.1	191.01	190.50	13	16,850	0.08%
2024/07/19	19.2	195.33	7.2	195.81	192.50	12	16,917	0.07%
2024/07/18	23	209.41	23	208.26	205.00	0	16,420	0.00%
2024/07/17	30	207.25	43.1	212.01	215.50	-13.1	15,594	-0.08%
2024/07/16	21	197.02	20.9	197.64	198.00	0.1	14,514	0.00%
2024/07/15	18	191.06	11.1	192.27	191.00	7	14,212	0.05%
2024/07/12	33.7	190.02	34.4	192.02	190.00	-0.7	13,917	-0.01%
2024/07/11	10.1	185.25	66.2	182.85	189.50	-56.1	12,970	-0.43%
2024/07/10	11.7	174.30	2.1	174.00	175.50	9.6	12,109	0.08%
2024/07/09	16.4	177.61	0	0.00	177.00	16.4	12,123	0.13%
2024/07/08	0.5	180.00	6	180.92	181.00	-5.5	12,047	-0.05%
2024/07/05	19.4	179.24	0	0.00	178.50	19.4	12,023	0.16%
2024/07/04	8.4	182.92	22	186.05	181.50	-13.6	11,895	-0.11%
2024/07/03	0	0.00	4	182.50	183.00	-4	11,776	-0.03%
2024/07/02	1.2	178.00	1	180.00	178.50	0.2	12,002	0.00%
2024/07/01	2	179.25	0	0.00	179.50	2	11,973	0.02%
2024/06/28	1	179.50	1	180.50	180.00	0	12,007	0.00%
2024/06/27	19.6	178.22	4	178.00	178.50	15.6	12,057	0.13%
2024/06/26	15	180.87	1	181.50	180.00	14	12,049	0.12%
2024/06/25	25.2	181.50	0	0.00	180.00	25.2	11,969	0.21%
2024/06/24	2.1	185.52	4	186.25	186.00	-1.9	11,774	-0.02%
2024/06/21	6	186.25	1	187.50	187.00	5	12,071	0.04%
2024/06/19	2.1	191.88	7	192.50	189.00	-4.9	12,276	-0.04%
2024/06/18	0	0.00	8	188.75	190.00	-8	12,640	-0.06%
2024/06/17	0.2	183.00	0	0.00	184.00	0.2	13,040	0.00%
2024/06/14	3	182.51	4	184.13	182.50	-1	13,658	-0.01%
2024/06/13	3.1	184.18	1	184.00	184.00	2.1	14,080	0.01%
2024/06/12	4	185.38	14	188.04	185.50	-10	14,206	-0.07%
2024/06/11	13	183.08	0	0.00	182.50	13	14,181	0.09%
2024/06/07	7	186.21	3	185.17	184.00	4	14,261	0.03%
2024/06/06	4	189.25	17	189.21	187.50	-13	14,334	-0.09%
2024/06/05	4	187.00	0	0.00	185.50	4	14,363	0.03%
2024/06/04	5.1	187.80	3	190.00	187.50	2.1	14,544	0.01%
2024/06/03	7	189.64	13	190.92	188.50	-6	14,621	-0.04%
2024/05/31	9	184.11	5	184.50	182.50	4	14,691	0.03%
2024/05/30	0.2	188.00	0	0.00	187.50	0.2	14,557	0.00%
2024/05/29	3.1	194.94	16.5	198.79	191.00	-13.4	14,548	-0.09%
2024/05/28	1	188.50	3	190.67	192.00	-2	14,136	-0.01%
2024/05/27	7	191.57	1	191.50	192.00	6	14,502	0.04%
2024/05/24	0	0.00	1	189.00	189.00	-1	15,438	-0.01%
2024/05/23	1	191.00	12.6	188.94	191.00	-11.6	15,954	-0.07%
2024/05/22	1	182.50	12	182.92	182.50	-11	15,873	-0.07%
2024/05/21	1.1	181.41	11	180.59	182.00	-9.9	16,037	-0.06%
2024/05/20	16	180.47	2	180.50	180.50	14	16,176	0.09%
2024/05/17	1	182.50	2	183.50	183.50	-1	16,378	-0.01%
2024/05/16	3	186.00	33	186.36	183.00	-30	17,068	-0.18%
2024/05/15	22	182.59	3	183.50	182.50	19	17,079	0.11%
2024/05/14	12	184.92	1	183.50	183.50	11	17,191	0.06%
2024/05/13	1	187.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	1	189.00	2	190.50	190.00	-1	17,236	-0.01%
2024/05/09	6	189.83	31.1	192.69	190.50	-25.1	17,221	-0.15%
2024/05/08	1	179.50	43	182.36	189.00	-42	17,053	-0.25%
2024/05/07	0	0.00	0	184.00	182.00	0	16,965	0.00%
2024/05/06	0.1	183.50	2	183.50	184.00	-1.9	17,182	-0.01%
2024/05/03	1	177.00	0	0.00	176.00	1	17,232	0.01%
2024/05/02	11	180.91	1	178.50	178.00	10	17,587	0.06%
2024/04/30	0	186.00	0	0.00	182.00	0	17,726	0.00%
2024/04/26	3	184.17	1	183.50	182.50	2	18,070	0.01%
2024/04/25	8.1	188.81	9	189.11	184.00	-0.9	18,192	0.00%
2024/04/24	0	0.00	28.3	185.48	187.00	-28.3	17,703	-0.16%
2024/04/22	5	168.60	1	168.50	167.50	4	17,483	0.02%
2024/04/19	13.8	171.77	0	0.00	170.00	13.8	17,462	0.08%
2024/04/18	1	180.00	1	178.00	178.50	0	17,256	0.00%
2024/04/17	1	174.50	1	176.50	179.00	0	17,275	0.00%
2024/04/16	27	178.22	1	176.50	177.00	26	17,189	0.15%
2024/04/15	16.3	183.09	0	0.00	182.50	16.3	17,092	0.10%
2024/04/12	0.3	192.00	11	193.95	194.00	-10.7	16,828	-0.06%
2024/04/11	11	190.45	1	192.00	192.50	10	16,964	0.06%
2024/04/10	4	193.50	2	192.25	191.50	2	17,078	0.01%
2024/04/09	30	193.65	1	195.00	193.50	29	17,147	0.17%
2024/04/08	1.2	198.75	16	198.06	199.00	-14.8	17,073	-0.09%
2024/04/03	2	191.75	0.1	192.00	192.00	2	16,814	0.01%
2024/04/02	1	194.50	2	194.75	193.50	-1	16,766	-0.01%
2024/04/01	0	195.00	34.1	195.72	193.00	-34.1	16,727	-0.20%
2024/03/29	0	189.00	0	192.00	191.00	0	16,622	0.00%
2024/03/28	0	189.88	0	190.00	190.00	0	16,502	0.00%
2024/03/27	3.1	190.68	3	192.15	191.50	0	16,503	0.00%
2024/03/26	22	192.05	3	197.33	190.00	19	16,579	0.11%
2024/03/25	3	196.50	6.3	198.10	198.00	-3.3	16,372	-0.02%
2024/03/22	0	0.00	4.2	198.99	200.00	-4.2	16,352	-0.03%
2024/03/21	6	200.50	9.9	201.16	200.00	-3.9	16,283	-0.02%
2024/03/20	4	198.50	95.3	196.50	196.50	-91.3	16,104	-0.57%
2024/03/19	69.1	192.17	15.6	192.65	192.50	53.5	15,743	0.34%
2024/03/18	15	183.87	57.7	184.56	187.00	-42.7	15,167	-0.28%
2024/03/15	0.1	173.50	1.1	175.43	172.00	-1	14,782	-0.01%
2024/03/14	2.2	179.02	1.1	178.45	177.50	1.1	14,960	0.01%
2024/03/13	22.1	178.72	0	0.00	177.50	22.1	14,974	0.15%
2024/03/12	40	181.74	23.3	181.16	182.00	16.7	14,884	0.11%
2024/03/11	15	177.00	3	176.17	177.00	12	14,746	0.08%
2024/03/08	6.1	174.08	5	174.40	173.50	1.1	14,819	0.01%
2024/03/07	0.2	173.50	4	174.88	172.50	-3.8	14,725	-0.03%
2024/03/06	16.2	174.10	2	173.75	174.00	14.2	14,683	0.10%
2024/03/05	2.2	178.99	19	182.16	178.00	-16.8	14,731	-0.11%
2024/03/04	3	181.00	37	180.96	180.50	-34	14,948	-0.23%
2024/03/01	6.1	179.33	3	177.83	178.00	3.1	15,050	0.02%
2024/02/29	8.3	175.37	8	178.25	179.50	0.3	14,991	0.00%
2024/02/27	80.4	182.08	158	182.59	179.00	-77.6	14,636	-0.53%	大賣/
2024/02/26	157.2	195.61	28.1	195.68	196.00	129.1	13,782	0.94%	大買/鉅額交易
2024/02/23	7.2	189.11	7	190.00	188.00	0.2	13,574	0.00%
2024/02/22	17.1	188.75	4	187.75	189.00	13.1	13,899	0.09%
2024/02/21	11.1	189.14	4	189.25	189.50	7.1	13,926	0.05%
2024/02/20	13.8	190.39	6	190.17	190.50	7.8	13,945	0.06%
2024/02/19	8	191.07	48.8	188.93	192.50	-40.8	13,727	-0.30%
2024/02/16	4	181.00	2	181.50	182.00	2	13,206	0.02%
2024/02/15	4	177.75	26	179.48	180.50	-22	13,208	-0.17%
2024/02/05	21	176.55	2	178.00	176.50	19	13,201	0.14%
2024/02/02	0	0.00	32	179.66	180.00	-32	13,273	-0.24%
2024/02/01	1	175.00	0	0.00	177.50	1	13,239	0.01%
2024/01/31	13.1	176.09	2	178.00	176.00	11.1	13,263	0.08%
2024/01/30	12	178.71	15.1	179.12	178.00	-3.1	13,303	-0.02%
2024/01/29	1	177.00	27.2	177.90	178.00	-26.2	13,226	-0.20%
2024/01/26	2.1	173.42	1	171.50	171.50	1.1	13,187	0.01%
2024/01/25	4	174.63	42.7	174.84	175.50	-38.7	13,195	-0.29%
2024/01/24	12.1	170.55	5.1	169.51	169.50	7	12,861	0.05%
2024/01/23	8	173.63	3	172.67	174.50	5	12,765	0.04%
2024/01/22	4	174.00	11.2	173.69	175.00	-7.2	12,782	-0.06%
2024/01/19	4	168.00	34.2	167.24	169.50	-30.2	12,792	-0.24%
2024/01/18	8	157.38	11	157.68	157.00	-3	12,858	-0.02%
2024/01/17	7.2	160.47	6	159.50	158.50	1.2	12,936	0.01%
2024/01/16	7	160.79	8.1	161.75	162.00	-1.1	13,170	-0.01%
2024/01/15	9	159.06	6	160.58	159.50	3	13,188	0.02%
2024/01/12	11	159.68	5.3	160.93	159.00	5.8	13,212	0.04%
2024/01/11	6.3	162.06	2	161.00	160.50	4.3	13,277	0.03%
2024/01/10	3	161.00	2	163.50	162.50	1	13,469	0.01%
2024/01/09	3.1	164.16	2	165.00	162.50	1.1	13,506	0.01%
2024/01/08	3	162.00	2	162.75	161.00	1	13,686	0.01%
2024/01/05	15.1	161.18	0	0.00	160.00	15.1	13,824	0.11%
2024/01/04	38.1	166.16	7	164.50	164.50	31.1	13,724	0.23%
2024/01/03	6.2	170.48	1	170.00	170.00	5.2	13,823	0.04%
2024/01/02	10.1	173.21	1	173.00	173.00	9.1	13,782	0.07%
2023/12/29	5	175.40	4.2	176.08	176.00	0.8	13,827	0.01%
2023/12/28	12	175.83	2	177.25	175.50	10	13,892	0.07%
2023/12/27	2	178.00	12	177.92	178.00	-10	13,959	-0.07%
2023/12/26	2	178.00	2.2	176.59	177.50	-0.2	14,136	0.00%
2023/12/25	3	176.33	4	176.00	175.00	-1	14,217	-0.01%
2023/12/22	13	175.62	3.1	175.71	175.00	9.9	14,389	0.07%
2023/12/21	4	177.88	33.6	177.88	179.00	-29.6	14,380	-0.21%
2023/12/20	3.1	174.16	1	176.00	173.00	2.1	14,324	0.01%
2023/12/19	17	174.50	50	174.22	174.50	-33	14,450	-0.23%
2023/12/18	21.2	177.30	10	176.30	176.00	11.2	14,520	0.08%
2023/12/15	2	180.50	23	182.46	182.00	-21	14,636	-0.14%
2023/12/14	4	178.25	12.3	179.75	180.50	-8.3	14,685	-0.06%
2023/12/13	4	176.00	207	176.03	177.00	-203	14,720	-1.38%	大賣/鉅額交易
2023/12/12	10.5	177.27	3	177.17	176.00	7.5	15,164	0.05%
2023/12/11	6.2	179.60	28.1	179.93	178.00	-21.9	15,193	-0.14%
2023/12/08	3.1	174.16	11	173.91	174.50	-7.9	14,950	-0.05%
2023/12/07	2	169.26	2	170.25	168.50	0	15,016	0.00%
2023/12/06	10	171.05	3	171.50	170.00	7	15,083	0.05%
2023/12/05	17	172.85	2	171.75	171.50	15	15,110	0.10%
2023/12/04	4.1	175.20	18	176.75	177.00	-13.9	14,993	-0.09%
2023/12/01	3	174.50	20.1	176.23	176.00	-17.1	14,991	-0.11%
2023/11/30	203.2	175.19	9.1	176.04	177.00	194.1	14,954	1.30%	大買/鉅額交易
2023/11/29	26.1	173.89	26.6	173.91	175.00	-0.5	14,807	0.00%
2023/11/28	32.3	169.58	26.4	169.31	170.00	5.9	14,628	0.04%
2023/11/27	6.1	165.57	3	165.83	164.50	3.1	14,593	0.02%
2023/11/24	14.1	167.28	3	168.33	167.00	11.1	14,773	0.08%
2023/11/23	29.6	168.46	10	168.30	168.00	19.6	15,109	0.13%
2023/11/22	5	169.30	33.1	170.43	171.00	-28.1	15,101	-0.19%
2023/11/21	5.1	168.84	19.1	167.94	168.50	-14	15,184	-0.09%
2023/11/20	4.1	160.14	20	159.65	160.00	-16	15,423	-0.10%
2023/11/17	5	157.00	19.1	158.26	159.00	-14.1	15,336	-0.09%
2023/11/16	0	0.00	1	157.00	155.00	-1	15,363	-0.01%
2023/11/15	3.1	154.39	2	156.50	154.50	1.1	15,352	0.01%
2023/11/14	3.6	154.04	17.1	153.46	153.00	-13.5	15,321	-0.09%
2023/11/13	2	154.50	7	155.43	156.00	-5	15,446	-0.03%
2023/11/10	8	150.88	4.2	151.00	151.00	3.9	15,571	0.02%
2023/11/09	2	153.00	2	154.00	154.50	0	15,603	0.00%
2023/11/08	1	154.50	2.4	154.42	154.50	-1.4	15,739	-0.01%
2023/11/07	12	154.00	0	154.50	153.50	12	15,824	0.08%
2023/11/06	3	156.50	9	157.50	158.00	-6	16,019	-0.04%
2023/11/03	9	153.28	3.1	154.84	155.50	5.9	16,388	0.04%
2023/11/02	0	0.00	22	148.43	151.00	-22	16,370	-0.13%
2023/11/01	1	144.50	1	143.50	144.50	0	16,377	0.00%
2023/10/31	20.3	146.46	6.1	144.41	143.00	14.2	16,639	0.09%
2023/10/30	1.1	147.50	8	145.50	145.50	-6.9	17,143	-0.04%
2023/10/27	2.4	147.33	0	0.00	147.00	2.4	17,194	0.01%
2023/10/26	23.2	151.43	14	149.14	149.00	9.2	17,353	0.05%
2023/10/25	7.2	158.89	13	159.19	157.00	-5.8	17,380	-0.03%
2023/10/24	26.2	155.58	12.1	156.18	157.00	14.1	17,972	0.08%
2023/10/23	2.4	159.02	1	160.50	158.50	1.4	18,580	0.01%
2023/10/20	2	156.25	4	158.88	161.00	-2	19,659	-0.01%
2023/10/19	2	156.50	4	160.38	160.00	-2	20,246	-0.01%
2023/10/18	17.2	162.44	3	162.17	160.00	14.2	20,714	0.07%
2023/10/17	1.6	167.59	3	168.48	166.50	-1.4	21,177	-0.01%
2023/10/16	7	164.64	5	164.60	164.50	2	22,565	0.01%
2023/10/13	14.1	169.75	1	169.00	169.00	13.1	23,739	0.06%
2023/10/12	12	171.33	0	173.00	171.50	12	24,128	0.05%
2023/10/11	6.1	173.56	0	0.00	171.50	6.1	24,906	0.02%
2023/10/06	13	172.19	1	171.00	172.50	12	25,550	0.05%
2023/10/05	2.2	173.73	1.2	172.83	172.50	1	25,793	0.00%
2023/10/04	5	173.00	0.1	174.00	174.00	4.9	25,809	0.02%
2023/10/03	13.1	178.19	1	177.50	175.50	12.1	25,840	0.05%
2023/10/02	1	179.50	5	179.10	178.50	-4	26,042	-0.02%
2023/09/28	2	174.00	0.2	175.50	173.50	1.9	26,337	0.01%
2023/09/27	2	174.01	1	173.50	173.50	1	26,484	0.00%
2023/09/26	18	177.97	0	178.00	176.00	18	26,457	0.07%
2023/09/25	8	178.13	6	177.92	178.50	2	26,596	0.01%
2023/09/22	11.1	176.90	4.2	179.29	181.00	6.9	26,579	0.03%
2023/09/21	3	180.83	150	181.48	180.50	-147	26,499	-0.55%	大賣/鉅額交易
2023/09/20	379	187.35	203	184.99	183.50	176	26,558	0.66%	大買/大賣/鉅額交易
2023/09/19	12.1	187.81	225	188.59	188.50	-212.9	26,571	-0.80%	大賣/鉅額交易
2023/09/18	218.1	186.26	2	189.00	184.50	216.1	26,467	0.82%	大買/鉅額交易
2023/09/15	8	190.06	12	190.46	190.50	-4	26,386	-0.02%
2023/09/14	2.1	185.51	33.4	186.15	186.00	-31.4	26,171	-0.12%
2023/09/13	25.1	182.08	3	182.82	181.50	22.1	26,200	0.08%
2023/09/12	3	179.83	19	184.11	185.00	-16	26,428	-0.06%
2023/09/11	0	0.00	3	183.00	179.50	-3	26,684	-0.01%
2023/09/08	15.1	181.44	0.3	182.50	181.00	14.8	26,828	0.06%
2023/09/07	4.1	184.76	1	184.50	184.50	3.1	27,295	0.01%
2023/09/06	2	186.50	2	186.50	187.00	0	27,500	0.00%
2023/09/05	2	185.75	15	185.90	186.50	-13	27,786	-0.05%
2023/09/04	2	184.25	6	184.25	185.00	-4	28,511	-0.01%
2023/09/01	23	182.67	4	182.38	182.00	19	28,870	0.07%
2023/08/31	1.1	182.64	4	185.25	185.50	-2.9	29,026	-0.01%
2023/08/30	6	184.08	13	184.69	184.00	-7	29,139	-0.02%
2023/08/29	28.3	183.87	55	183.13	184.00	-26.8	29,237	-0.09%
2023/08/28	21	177.52	5	176.30	176.00	16	29,112	0.05%
2023/08/25	25	181.92	8	181.06	179.50	17	29,448	0.06%
2023/08/24	10	185.25	72.1	185.54	189.00	-62	29,388	-0.21%
2023/08/23	8	175.44	5	176.50	177.00	3	29,334	0.01%
2023/08/22	6	173.75	10	174.00	176.00	-4	30,062	-0.01%
2023/08/21	2	173.00	0	0.00	172.50	2	31,063	0.01%
2023/08/18	16.1	176.34	8	173.75	174.50	8.1	31,230	0.03%
2023/08/17	8	178.06	19	179.53	180.50	-11	31,514	-0.03%
2023/08/16	42	178.64	23	177.98	178.00	19	31,889	0.06%
2023/08/15	2	177.00	7	175.36	175.50	-5	31,957	-0.02%
2023/08/14	13	169.81	15	169.83	170.50	-2	32,426	-0.01%
2023/08/11	11	176.14	6	176.50	174.50	5	32,885	0.02%
2023/08/10	27	178.59	6	178.50	177.00	21	33,081	0.06%
2023/08/09	6	184.00	33.4	184.39	184.00	-27.3	33,007	-0.08%
2023/08/08	17.1	179.66	5	178.20	178.50	12.1	32,919	0.04%
2023/08/07	8	178.94	17	180.59	182.00	-9	33,012	-0.03%
2023/08/04	22.1	176.29	14	176.89	177.50	8.1	33,076	0.02%
2023/08/02	41.3	182.80	19.7	184.23	180.00	21.6	33,196	0.07%
2023/08/01	17	185.41	6.2	187.70	186.00	10.8	33,560	0.03%
2023/07/31	40.1	187.25	129.1	184.76	184.50	-89.1	33,969	-0.26%	大賣/
2023/07/28	126.4	192.00	24	190.10	191.00	102.4	33,919	0.30%	大買/鉅額交易
2023/07/27	32.5	191.64	18.5	191.03	190.50	14	33,959	0.04%
2023/07/26	17.1	199.13	24.2	200.09	197.50	-7.1	33,805	-0.02%
2023/07/25	36.6	200.23	30.3	202.17	195.50	6.3	33,790	0.02%
2023/07/24	58.3	198.20	42	197.98	199.50	16.3	32,927	0.05%
2023/07/21	27.2	190.45	16.2	190.91	190.50	11	32,768	0.03%
2023/07/20	53.1	199.08	638	198.38	196.50	-584.9	32,526	-1.80%	大賣/鉅額交易
2023/07/19	158.8	203.10	32.2	201.48	203.00	126.5	32,017	0.40%	大買/鉅額交易
2023/07/18	244	198.39	77.5	193.35	200.00	166.5	30,787	0.54%	大買/鉅額交易
2023/07/17	33	185.67	12	183.29	182.00	21	29,625	0.07%
2023/07/14	310.7	185.18	19.5	185.79	187.00	291.2	29,371	0.99%	大買/鉅額交易
2023/07/13	2	172.24	71.2	173.53	175.50	-69.2	28,676	-0.24%
2023/07/12	27.3	170.00	25	170.58	171.00	2.3	27,913	0.01%
2023/07/11	9	169.39	1	170.50	169.00	8	27,712	0.03%
2023/07/10	8.5	168.32	2	169.50	167.00	6.5	27,827	0.02%
2023/07/07	19.2	167.18	8	169.69	170.00	11.2	27,843	0.04%
2023/07/06	43.1	170.86	8	169.64	169.00	35.1	27,676	0.13%
2023/07/05	29	178.98	12	182.54	178.00	17	27,240	0.06%
2023/07/04	13.2	179.40	4	179.75	180.00	9.2	27,075	0.03%
2023/07/03	4	177.50	34	179.75	179.50	-30	27,204	-0.11%
2023/06/30	2	171.75	1	174.50	176.00	1	27,500	0.00%
2023/06/29	1	173.00	1	175.50	174.00	0	28,041	0.00%
2023/06/28	5.1	173.22	0	0.00	173.00	5.1	28,063	0.02%
2023/06/27	13	176.04	2	178.00	177.00	11	28,482	0.04%
2023/06/26	26	180.75	4	181.00	180.00	22	28,569	0.08%
2023/06/21	2	188.25	2	187.00	187.00	0	29,175	0.00%
2023/06/20	0	187.00	6	187.25	188.50	-6	29,637	-0.02%
2023/06/19	3	188.00	5	186.90	185.50	-2	29,823	-0.01%
2023/06/16	2	186.00	43.4	187.58	189.50	-41.4	30,056	-0.14%
2023/06/15	1.4	184.50	14.2	185.01	186.50	-12.8	29,855	-0.04%
2023/06/14	0	0.00	7	180.21	180.50	-7	29,629	-0.02%
2023/06/13	7	178.57	29	179.10	180.00	-22	29,512	-0.07%
2023/06/12	11	170.23	40.1	172.88	172.50	-29	29,054	-0.10%
2023/06/09	7	168.36	18	170.14	171.50	-11	28,957	-0.04%
2023/06/08	48	169.04	11	167.00	167.00	37	28,788	0.13%
2023/06/07	11	174.55	6	174.92	176.00	5	28,229	0.02%
2023/06/06	36.6	178.38	6	177.00	177.00	30.6	28,025	0.11%
2023/06/05	17	182.32	3	182.17	181.00	14	28,021	0.05%
2023/06/02	6	182.00	202	183.24	182.00	-196	27,967	-0.70%	大賣/鉅額交易
2023/06/01	1	181.00	5	181.00	181.00	-4	27,935	-0.01%
2023/05/31	14	180.43	8	180.50	180.50	6	28,316	0.02%
2023/05/30	112	179.47	9	179.67	180.00	103	28,128	0.37%	大買/鉅額交易
2023/05/29	130.3	182.10	26.2	183.45	182.50	104.2	28,229	0.37%	大買/鉅額交易
2023/05/26	22.5	187.93	12	187.54	185.50	10.5	28,279	0.04%
2023/05/25	16	179.69	56	176.63	180.50	-40	27,771	-0.14%
2023/05/24	27	166.32	20	167.17	167.50	7	26,934	0.03%
2023/05/23	16	166.09	16.1	166.31	167.00	-0.1	26,869	0.00%
2023/05/22	23.1	163.71	7	161.64	161.00	16.1	26,560	0.06%
2023/05/19	13	168.19	9	169.00	170.00	4	26,206	0.02%
2023/05/18	4	169.13	316.2	169.75	167.50	-312.2	26,351	-1.18%	大賣/鉅額交易
2023/05/17	2	164.00	30	163.52	165.00	-28	26,099	-0.11%
2023/05/16	101	161.00	25.1	160.96	161.00	76	25,638	0.30%	大買/
2023/05/15	18	156.61	1	157.00	156.00	17	25,354	0.07%
2023/05/12	2	156.50	5.2	158.85	160.00	-3.2	25,345	-0.01%
2023/05/11	4	159.13	12	157.50	156.00	-8	25,166	-0.03%
2023/05/10	23	157.76	15	157.83	158.00	8	25,089	0.03%
2023/05/09	234	158.00	20.6	160.24	160.50	213.4	25,096	0.85%	大買/鉅額交易
2023/05/08	20	160.50	60.2	159.58	161.00	-40.2	25,088	-0.16%
2023/05/05	11	150.73	121	151.14	152.50	-110	24,541	-0.45%	大賣/鉅額交易
2023/05/04	13	146.54	15	148.03	148.50	-2	24,440	-0.01%
2023/05/03	108	147.27	22	146.86	147.00	86	24,546	0.35%	大買/
2023/05/02	15	144.27	11.4	145.68	143.50	3.6	24,416	0.01%
2023/04/28	8	142.81	53.5	143.56	145.00	-45.5	24,457	-0.19%
2023/04/27	7	136.50	4	136.38	136.50	3	23,763	0.01%
2023/04/26	5	138.40	20.1	138.11	139.00	-15.1	23,835	-0.06%
2023/04/25	26.7	136.35	30.8	138.15	135.00	-4.1	23,701	-0.02%
2023/04/24	4	138.25	9.1	139.33	139.50	-5.1	23,545	-0.02%
2023/04/21	10	136.95	18	137.42	136.50	-8	23,472	-0.03%
2023/04/20	8.1	135.26	12	135.33	135.50	-3.9	23,368	-0.02%
2023/04/19	18.5	134.32	1	132.50	132.50	17.5	23,543	0.07%
2023/04/18	11.2	137.86	0	0.00	136.50	11.2	23,617	0.05%
2023/04/17	7.2	138.07	6	139.33	139.00	1.2	23,761	0.00%
2023/04/14	4.1	139.13	3	139.17	139.00	1.1	23,949	0.00%
2023/04/13	28.1	140.23	14	139.25	139.50	14.1	23,954	0.06%
2023/04/12	13.1	141.81	2	142.25	142.00	11.1	23,932	0.05%
2023/04/11	7	144.08	11	144.36	143.00	-4	23,978	-0.02%
2023/04/10	2	144.25	3	144.17	144.50	-1	24,062	0.00%
2023/04/07	12	144.79	12	144.63	144.50	0	24,146	0.00%
2023/04/06	14	143.11	17.2	143.62	144.00	-3.2	24,192	-0.01%
2023/03/31	22	148.18	6.1	148.66	147.50	15.9	24,432	0.07%
2023/03/30	10	146.90	57.1	146.05	147.50	-47.1	24,442	-0.19%
2023/03/29	6	140.33	6	140.75	140.50	0	24,829	0.00%
2023/03/28	47.2	140.34	16	139.22	138.50	31.2	25,628	0.12%
2023/03/27	12	146.33	7	146.71	145.50	5	25,225	0.02%
2023/03/24	18.1	148.47	31	148.51	148.00	-12.8	25,244	-0.05%
2023/03/23	47	141.80	106.3	143.94	146.00	-59.3	24,511	-0.24%	大賣/
2023/03/22	31.1	140.66	9	141.28	140.00	22.1	24,185	0.09%
2023/03/21	17	137.10	39.2	138.54	138.50	-22.2	24,170	-0.09%
2023/03/20	1.2	134.25	9	134.94	135.50	-7.8	23,881	-0.03%
2023/03/17	0	0.00	8	131.63	134.00	-8	24,105	-0.03%
2023/03/16	3	129.83	4	130.13	129.50	-1	24,434	0.00%
2023/03/15	7	131.86	6	131.25	131.00	1	25,342	0.00%
2023/03/14	16	131.25	11	130.64	130.50	5	25,725	0.02%
2023/03/13	11.2	130.42	12	132.33	133.50	-0.8	26,381	0.00%
2023/03/10	12	133.21	7	131.93	131.50	5	26,488	0.02%
2023/03/09	16	136.66	13	136.31	136.00	3	27,683	0.01%
2023/03/08	5.2	137.21	1	137.00	137.00	4.2	27,666	0.02%
2023/03/07	12.2	136.17	5.7	135.97	136.50	6.5	27,869	0.02%
2023/03/06	5	138.40	17	138.59	138.50	-12	27,852	-0.04%
2023/03/03	21.4	136.58	49	136.76	136.50	-27.6	28,013	-0.10%
2023/03/02	16	131.47	27	133.65	134.00	-11	27,673	-0.04%
2023/03/01	11.7	128.16	22	129.70	131.50	-10.3	27,695	-0.04%
2023/02/24	72.1	129.73	23	128.39	128.00	49.1	27,536	0.18%
2023/02/23	23	133.83	11	134.18	134.00	12	27,064	0.04%
2023/02/22	38.3	134.45	9	133.67	133.50	29.3	27,349	0.11%
2023/02/21	16	136.44	16	137.63	137.50	0	27,513	0.00%
2023/02/20	7.1	136.65	16	137.50	136.50	-8.9	27,910	-0.03%
2023/02/17	9.7	136.17	8	136.19	136.00	1.7	28,466	0.01%
2023/02/16	29	137.24	41	137.90	138.50	-12	29,275	-0.04%
2023/02/15	8	135.25	24	133.98	137.50	-16	30,468	-0.05%
2023/02/14	5.4	131.44	2	131.75	131.50	3.4	30,890	0.01%
2023/02/13	4	129.13	8	128.88	128.50	-4	32,245	-0.01%
2023/02/10	19	130.58	3	129.01	129.00	16	33,137	0.05%
2023/02/09	5.1	130.72	3	132.17	132.50	2.1	33,431	0.01%
2023/02/08	2	131.50	3	131.00	131.50	-1	33,774	0.00%
2023/02/07	6	129.83	3	130.67	130.00	3	33,943	0.01%
2023/02/06	37	130.59	12	129.17	129.00	25	34,204	0.07%
2023/02/03	16.5	138.18	6.1	138.36	137.00	10.5	34,062	0.03%
2023/02/02	14	141.36	26.9	143.01	143.50	-12.9	34,277	-0.04%
2023/02/01	4	141.25	9.1	141.62	141.50	-5.1	34,457	-0.01%
2023/01/31	1	136.00	4.1	136.12	136.50	-3.1	34,564	-0.01%
2023/01/30	7.1	132.68	21	133.97	136.00	-13.9	35,279	-0.04%
2023/01/17	4	126.63	3	127.17	127.00	1	35,331	0.00%
2023/01/16	8	129.31	9.1	129.56	128.00	-1.1	36,209	0.00%
2023/01/13	2.1	126.25	12.2	128.38	126.00	-10.1	36,404	-0.03%
2023/01/12	7.2	126.43	22	127.86	125.00	-14.8	36,934	-0.04%
2023/01/11	2	127.00	22.1	127.59	128.00	-20	37,413	-0.05%
2023/01/10	1.3	125.62	11	126.05	126.50	-9.7	37,953	-0.03%
2023/01/09	31	126.85	54.1	127.08	127.50	-23	38,592	-0.06%
2023/01/06	14	122.32	8	122.63	123.00	6	38,463	0.02%
2023/01/05	7	119.71	4	119.00	119.00	3	38,437	0.01%
2023/01/04	21.1	119.09	13	119.96	120.00	8.1	38,524	0.02%
2023/01/03	10	121.40	8	121.13	122.00	2	38,642	0.01%
2022/12/30	8	120.19	26	120.56	120.00	-18	38,893	-0.05%
2022/12/29	0.1	121.00	0	0.00	121.50	0.1	38,945	0.00%
2022/12/28	1.1	121.99	6	120.50	120.00	-4.9	39,277	-0.01%
2022/12/27	8	122.88	75	122.48	122.50	-67	39,633	-0.17%
2022/12/26	3.1	123.32	10	123.00	123.00	-6.9	39,842	-0.02%
2022/12/23	7.1	122.23	6	121.83	125.00	1.1	40,196	0.00%
2022/12/22	17.6	121.75	4	122.25	122.00	13.6	40,091	0.03%
2022/12/21	40.1	123.03	22	121.43	120.50	18.1	40,102	0.05%
2022/12/20	68.7	128.18	26	129.52	126.50	42.7	39,454	0.11%
2022/12/19	22.1	140.75	17	140.65	140.50	5.1	38,921	0.01%
2022/12/16	34	143.46	24	142.13	142.00	10	38,881	0.03%
2022/12/15	11	147.59	11.3	148.94	149.00	-0.3	38,834	0.00%
2022/12/14	19	146.29	16	147.50	147.50	3	38,939	0.01%
2022/12/13	8.2	148.61	12	146.13	146.00	-3.8	39,001	-0.01%
2022/12/12	12	148.17	12	149.83	150.00	0	38,827	0.00%
2022/12/09	18.3	149.98	7.5	149.30	149.50	10.8	39,005	0.03%
2022/12/08	39	147.46	16	150.31	149.50	23	38,854	0.06%
2022/12/07	85.7	155.62	7	150.93	150.00	78.7	38,833	0.20%
2022/12/06	22	163.80	22	163.73	163.00	0	38,234	0.00%
2022/12/05	8	167.00	33.1	166.59	166.00	-25.1	38,054	-0.07%
2022/12/02	6.1	160.18	6.1	160.34	160.50	0	37,559	0.00%
2022/12/01	168	163.00	84	161.14	159.50	84	37,807	0.22%	大買/
2022/11/30	11	151.64	13	155.00	155.50	-2	36,551	-0.01%
2022/11/29	52.1	152.03	20	151.00	151.00	32.1	36,655	0.09%
2022/11/28	17	154.26	34	156.93	155.50	-17	36,801	-0.05%
2022/11/25	37	156.95	44	158.52	156.50	-7	37,569	-0.02%
2022/11/24	1	154.00	4.3	155.72	157.50	-3.3	37,308	-0.01%
2022/11/23	33.4	154.87	13	153.85	153.50	20.4	37,153	0.05%
2022/11/22	22.1	156.18	12	156.13	156.00	10.1	37,179	0.03%
2022/11/21	2.3	156.09	22	157.80	157.00	-19.7	37,057	-0.05%
2022/11/18	10	157.00	20.1	157.65	154.00	-10.1	36,990	-0.03%
2022/11/17	79.2	159.72	16	159.06	158.50	63.2	36,745	0.17%
2022/11/16	31	160.19	67.1	160.18	161.50	-36.1	36,811	-0.10%
2022/11/15	13	158.19	16.2	160.10	161.00	-3.2	36,767	-0.01%
2022/11/14	6.1	161.09	13.1	159.91	158.50	-7	36,487	-0.02%
2022/11/11	104.7	159.07	139.4	159.76	158.00	-34.8	35,903	-0.10%	大買/大賣/
2022/11/10	20	144.93	20	146.58	147.00	0.1	34,562	0.00%
2022/11/09	76	141.74	83.4	142.83	145.00	-7.4	34,019	-0.02%
2022/11/08	42	134.61	76.2	133.63	133.00	-34.2	33,249	-0.10%
2022/11/07	21.1	127.03	22	127.57	128.00	-0.9	32,763	0.00%
2022/11/04	52.2	125.64	24	126.77	129.00	28.2	32,663	0.09%
2022/11/03	24	125.50	21	127.98	127.50	3	32,429	0.01%
2022/11/02	14	124.93	42	127.64	127.50	-28	32,426	-0.09%
2022/11/01	13	124.46	13	125.00	125.00	0	32,127	0.00%
2022/10/31	9	124.78	6	125.17	124.50	3	32,406	0.01%
2022/10/28	2	120.00	3.1	122.18	122.50	-1.1	32,386	0.00%
2022/10/27	13.1	119.59	21	120.67	120.50	-7.9	32,343	-0.02%
2022/10/26	26.1	118.54	22	118.84	118.50	4.1	32,566	0.01%
2022/10/25	11.1	121.73	4	122.50	121.50	7.1	32,418	0.02%
2022/10/24	45	122.38	51	123.28	122.00	-6	32,909	-0.02%
2022/10/21	8	116.88	5	118.50	116.50	3	33,140	0.01%
2022/10/20	69.2	117.19	33	116.97	116.50	36.2	33,587	0.11%
2022/10/19	4.1	123.62	31	125.29	122.50	-26.9	33,184	-0.08%
2022/10/18	9	121.39	29	120.66	121.00	-20	32,816	-0.06%
2022/10/17	37	115.39	25	116.54	119.50	12	32,568	0.04%
2022/10/14	3.1	116.16	14	116.79	118.00	-11	32,329	-0.03%
2022/10/13	5	109.70	19	108.63	107.50	-14	32,698	-0.04%
2022/10/12	9	113.06	3	112.83	113.00	6	32,790	0.02%
2022/10/11	9	113.17	19	112.45	112.00	-10	32,949	-0.03%
2022/10/07	3.1	121.97	0	0.00	120.00	3.1	33,045	0.01%
2022/10/06	2.1	122.30	5.5	122.18	123.50	-3.4	33,041	-0.01%
2022/10/05	17	122.06	15	122.37	121.50	2	33,122	0.01%
2022/10/04	5	120.60	7	122.50	122.50	-2	32,909	-0.01%
2022/10/03	22.1	114.72	27	116.81	117.50	-4.9	32,733	-0.01%
2022/09/30	16.1	112.39	15.2	113.43	117.50	0.9	33,043	0.00%
2022/09/29	3.1	115.28	9	112.78	113.00	-5.9	33,152	-0.02%
2022/09/28	7	118.08	4.1	116.46	115.00	2.9	33,183	0.01%
2022/09/27	24.1	122.19	39	119.36	123.50	-14.9	33,283	-0.04%
2022/09/26	26	118.52	18	118.61	118.00	8	33,442	0.02%
2022/09/23	1	123.00	4	123.63	123.00	-3	33,728	-0.01%
2022/09/22	3.1	123.83	2	124.00	124.00	1.1	33,827	0.00%
2022/09/21	3	128.17	2	127.52	127.50	1	33,785	0.00%
2022/09/20	14.1	129.50	2.2	129.23	129.00	11.9	34,024	0.03%
2022/09/19	15.2	132.07	5	132.10	131.50	10.1	34,086	0.03%
2022/09/16	9	131.61	6	131.76	130.00	3	34,195	0.01%
2022/09/15	14.2	133.81	5	133.10	133.00	9.2	34,302	0.03%
2022/09/14	26.1	134.00	22	135.45	135.50	4.1	34,700	0.01%
2022/09/13	54.1	140.47	43	140.06	139.00	11.1	34,961	0.03%
2022/09/12	3.2	142.71	8	143.06	142.50	-4.8	35,100	-0.01%
2022/09/08	11	140.00	10.4	140.46	139.50	0.6	36,276	0.00%
2022/09/07	3.1	132.98	7	138.07	139.00	-3.9	37,968	-0.01%
2022/09/06	3	139.67	14	139.86	139.00	-11	38,164	-0.03%
2022/09/05	13	139.65	13	139.42	138.00	0	38,203	0.00%
2022/09/02	15	139.13	14	139.28	138.50	1	38,114	0.00%
2022/09/01	50.4	140.51	28	142.84	138.00	22.4	37,632	0.06%
2022/08/31	6.1	151.08	3	151.83	151.50	3.1	36,962	0.01%
2022/08/30	4	152.00	4	151.50	153.00	0	37,023	0.00%
2022/08/29	16.5	149.33	7	151.43	151.50	9.5	37,115	0.03%
2022/08/26	12	157.50	14	156.89	156.50	-2	36,956	-0.01%
2022/08/25	2	155.25	2	154.75	154.50	0	37,138	0.00%
2022/08/24	4	151.50	2.2	152.95	154.50	1.8	37,485	0.00%
2022/08/23	48.1	157.01	23.5	157.40	154.50	24.6	37,409	0.07%
2022/08/22	29	162.67	5.1	166.54	163.50	23.9	37,361	0.06%
2022/08/19	2	162.00	30.3	163.83	163.50	-28.3	37,206	-0.08%
2022/08/18	4	155.00	28.8	157.30	160.00	-24.8	37,362	-0.07%
2022/08/17	33	159.33	26	159.17	159.00	7	37,299	0.02%
2022/08/16	22	161.68	8.5	162.36	162.50	13.5	37,334	0.04%
2022/08/15	16.2	165.33	7.2	163.51	163.50	9	37,170	0.02%
2022/08/12	6.1	156.34	15.1	157.24	158.00	-9	36,528	-0.02%
2022/08/11	3	154.50	19	154.63	152.50	-16	36,305	-0.04%
2022/08/10	2	151.25	3	152.33	150.00	-1	36,250	0.00%
2022/08/09	5	153.30	4	154.00	154.00	1	36,220	0.00%
2022/08/08	1.1	148.14	2.1	151.72	153.00	-1	36,151	0.00%
2022/08/05	8	150.25	14	151.04	150.50	-6	36,140	-0.02%
2022/08/04	9.1	146.63	7	145.21	146.00	2.1	35,785	0.01%
2022/08/03	12	147.96	8	147.88	147.50	4	35,343	0.01%
2022/08/02	55.3	147.76	41	149.52	148.00	14.3	35,063	0.04%
2022/08/01	23.1	155.43	14	154.93	155.00	9.1	34,607	0.03%
2022/07/29	45.2	158.67	33	158.36	158.50	12.2	34,030	0.04%
2022/07/28	42	166.63	10	168.70	162.00	32	33,366	0.10%
2022/07/27	10	173.76	28	175.57	179.50	-18	32,397	-0.06%
2022/07/26	14.1	168.57	17	169.53	170.00	-2.9	31,648	-0.01%
2022/07/25	5	175.60	26.1	177.03	176.00	-21.1	31,695	-0.07%
2022/07/22	16	177.13	5	176.70	177.00	11	32,085	0.03%
2022/07/21	40	175.25	18.6	176.40	177.50	21.4	32,633	0.07%
2022/07/20	5	169.00	23	169.80	170.50	-18	32,356	-0.06%
2022/07/19	13.6	163.97	1	164.50	164.00	12.6	31,985	0.04%
2022/07/18	9	159.84	21	163.00	163.50	-12	31,886	-0.04%
2022/07/15	13	155.27	39.1	157.49	156.50	-26.1	31,603	-0.08%
2022/07/14	6.1	153.89	7	153.79	153.50	-0.9	31,402	0.00%
2022/07/13	38	153.60	37	150.58	149.50	1	31,220	0.00%
2022/07/12	35	152.13	40	149.94	148.50	-5	31,142	-0.02%
2022/07/11	35	157.17	34.1	153.50	153.00	1	31,094	0.00%
2022/07/08	19.1	158.29	22	160.80	157.50	-2.9	30,828	-0.01%
2022/07/07	15	156.57	8	156.81	156.50	7	30,399	0.02%
2022/07/06	7.1	150.57	11	152.73	147.50	-3.9	30,012	-0.01%
2022/07/05	4	151.75	4.1	153.51	153.50	-0.1	29,996	0.00%
2022/07/04	11.2	149.74	9	152.33	149.00	2.2	29,582	0.01%
2022/07/01	21.2	149.73	17	148.09	146.00	4.2	29,430	0.01%
2022/06/30	0.1	158.50	0	0.00	158.50	0.1	29,122	0.00%
2022/06/29	11.2	161.95	11	161.32	162.50	0.2	29,127	0.00%
2022/06/28	17	161.06	8	159.50	161.00	9	29,070	0.03%
2022/06/27	4	168.85	16	168.00	167.50	-12	29,029	-0.04%
2022/06/24	8.2	161.86	5	161.10	160.50	3.2	28,920	0.01%
2022/06/23	6	159.17	9	159.06	159.00	-3	28,778	-0.01%
2022/06/22	16.3	162.52	3	160.01	158.00	13.3	28,839	0.05%
2022/06/21	27	168.07	45	168.28	169.50	-18	28,464	-0.06%
2022/06/20	10.3	159.76	8.6	160.35	157.50	1.7	28,086	0.01%
2022/06/17	17.1	162.98	10	163.65	166.00	7.1	27,775	0.03%
2022/06/16	36.3	175.93	21	173.48	165.50	15.3	26,598	0.06%
2022/06/15	21.3	188.68	4	189.88	183.00	17.3	24,896	0.07%
2022/06/14	11.1	198.51	1	201.50	201.50	10.1	24,619	0.04%
2022/06/13	8.1	200.01	1	199.50	200.00	7.1	24,809	0.03%
2022/06/10	2	206.50	2	205.50	206.50	0	25,100	0.00%
2022/06/09	2	206.75	6	207.75	206.50	-4	25,540	-0.02%
2022/06/08	3	202.67	17.2	204.55	204.50	-14.2	25,585	-0.06%
2022/06/07	6.1	200.50	0	0.00	200.00	6.1	25,898	0.02%
2022/06/06	3.1	203.08	4	205.75	203.50	-0.9	26,165	0.00%
2022/06/02	8.1	203.62	4.2	203.33	203.50	3.9	26,590	0.01%
2022/06/01	26.1	206.48	3	207.50	205.50	23.1	26,890	0.09%
2022/05/31	0.2	213.00	1	214.00	215.50	-0.8	26,755	0.00%
2022/05/30	3.1	213.58	25	213.18	213.00	-21.9	26,804	-0.08%
2022/05/27	11	203.73	56	205.04	201.50	-45	26,707	-0.17%
2022/05/26	24.7	206.34	14	202.29	201.50	10.7	27,153	0.04%
2022/05/25	2	206.25	14	211.86	213.00	-12	27,629	-0.04%
2022/05/24	45	213.14	35	206.46	204.00	10	28,654	0.03%
2022/05/23	18	216.89	16	216.59	216.00	2	28,816	0.01%
2022/05/20	7	219.07	12.1	220.25	217.00	-5.1	29,177	-0.02%
2022/05/19	75	216.15	13	217.31	219.00	62	29,942	0.21%
2022/05/18	38.1	225.13	44	224.27	222.50	-6	30,060	-0.02%
2022/05/17	30	216.80	28	218.91	219.50	2	30,272	0.01%
2022/05/16	2	217.77	6	221.74	214.50	-4	30,309	-0.01%
2022/05/13	15	213.37	18.1	214.99	215.00	-3.1	30,139	-0.01%
2022/05/12	9	208.94	8	213.94	208.50	1	30,285	0.00%
2022/05/11	47	213.53	47	212.50	212.00	0	30,484	0.00%
2022/05/10	9	213.50	9	210.50	216.50	0	30,940	0.00%
2022/05/09	4.1	214.95	6	214.42	211.00	-1.9	30,922	-0.01%
2022/05/06	39	209.89	32	208.38	208.00	7	30,785	0.02%
2022/05/05	57	222.64	47	223.18	218.00	10	30,673	0.03%
2022/05/04	7	216.36	16.1	219.40	217.50	-9.1	30,545	-0.03%
2022/05/03	8	213.56	15	214.43	213.50	-7	30,705	-0.02%
2022/04/29	16	211.31	17	212.59	213.00	-1	31,125	0.00%
2022/04/28	32.4	210.54	19	211.74	205.50	13.4	30,759	0.04%
2022/04/27	15.1	205.46	24	206.25	216.50	-8.9	30,313	-0.03%
2022/04/26	52.1	203.23	40	199.50	199.50	12.1	29,572	0.04%
2022/04/25	30.6	203.44	40	202.00	202.00	-9.5	29,559	-0.03%
2022/04/22	40.1	211.87	31	210.95	210.00	9.1	29,503	0.03%
2022/04/21	14.1	217.52	11	218.00	220.00	3.1	29,467	0.01%
2022/04/20	0	0.00	21.5	218.67	220.00	-21.5	29,621	-0.07%
2022/04/19	3.2	211.34	5	213.00	210.50	-1.8	29,648	-0.01%
2022/04/18	20.2	206.18	1	208.49	206.50	19.2	29,942	0.06%
2022/04/15	27.7	208.27	21	209.98	205.00	6.7	30,175	0.02%
2022/04/14	2.1	218.76	2	219.50	217.50	0.1	30,373	0.00%
2022/04/13	7	214.50	8	216.81	216.50	-1	30,535	0.00%
2022/04/12	3	216.67	2	217.75	215.00	1	30,631	0.00%
2022/04/11	14.2	217.09	1.2	217.00	213.50	13	30,835	0.04%
2022/04/08	6.1	229.74	2	228.00	231.00	4.1	30,643	0.01%
2022/04/07	16.2	231.88	10	229.55	227.00	6.2	30,609	0.02%
2022/04/06	11.8	231.95	4	230.88	230.50	7.8	30,340	0.03%
2022/04/01	3	244.33	2	242.50	243.50	1	30,397	0.00%
2022/03/31	4.1	247.40	5.2	248.60	249.00	-1.1	30,462	0.00%
2022/03/30	8	250.38	17.3	250.18	248.50	-9.3	31,026	-0.03%
2022/03/29	8.2	243.82	10	246.70	244.00	-1.8	30,997	-0.01%
2022/03/28	5.3	241.01	8	240.81	241.00	-2.7	30,908	-0.01%
2022/03/25	11	241.50	9.1	243.99	246.00	1.9	30,920	0.01%
2022/03/24	5.2	238.12	1.5	238.84	238.50	3.7	31,276	0.01%
2022/03/23	5.2	237.94	12	238.87	239.00	-6.8	31,287	-0.02%
2022/03/22	9.1	230.86	7	228.43	232.00	2.1	31,155	0.01%
2022/03/21	8	225.76	11	226.95	226.00	-3	31,103	-0.01%
2022/03/18	4	219.25	4	219.00	219.50	0	31,121	0.00%
2022/03/17	1	223.00	7.3	222.18	225.50	-6.3	31,208	-0.02%
2022/03/16	24.4	216.71	16.2	214.87	212.50	8.3	31,179	0.03%
2022/03/15	10	219.50	5	218.10	217.50	5	31,113	0.02%
2022/03/14	6.1	228.73	13	224.65	225.00	-6.9	31,009	-0.02%
2022/03/11	6	237.58	4	237.00	235.50	2	30,728	0.01%
2022/03/10	7	238.50	13	239.50	241.00	-6	30,780	-0.02%
2022/03/09	13.1	222.36	13	224.00	227.00	0.1	30,999	0.00%
2022/03/08	12.1	220.28	14	221.71	216.00	-1.9	30,961	-0.01%
2022/03/07	11.3	226.26	52	234.83	222.00	-40.7	31,407	-0.13%
2022/03/04	2	246.50	1	246.50	245.00	1	31,477	0.00%
2022/03/03	9.5	250.71	6	247.42	246.00	3.5	31,984	0.01%
2022/03/02	12	247.33	47	246.26	250.00	-35	32,633	-0.11%
2022/03/01	239	258.18	288.1	254.27	246.50	-49.1	32,721	-0.15%	大買/大賣/
2022/02/25	123.2	257.70	11	256.64	254.00	112.2	32,163	0.35%	大買/鉅額交易
2022/02/24	116	244.04	123	248.84	243.00	-7	31,324	-0.02%	大買/大賣/
2022/02/23	7	236.36	3	236.69	240.50	4	30,098	0.01%
2022/02/21	7	239.42	0	0.00	237.50	7	29,981	0.02%
2022/02/18	22.1	240.19	18	241.20	242.00	4.1	29,739	0.01%
2022/02/17	1	236.51	2	234.00	234.50	-1	29,288	0.00%
2022/02/16	17.1	231.83	27	234.28	233.50	-9.9	29,726	-0.03%
2022/02/15	5	223.10	15	223.60	222.50	-10	29,955	-0.03%
2022/02/14	6	217.25	7	217.43	217.50	-1	30,312	0.00%
2022/02/11	2	223.00	8	222.69	222.00	-6	30,787	-0.02%
2022/02/10	12	220.21	3	219.67	217.50	9	31,135	0.03%
2022/02/09	8	210.62	23	215.41	221.50	-15	31,084	-0.05%
2022/02/08	5	206.90	1	206.00	205.50	4	31,235	0.01%
2022/01/26	13	201.77	12	202.54	200.00	1	32,474	0.00%
2022/01/25	22	201.09	31	202.16	200.50	-9	33,702	-0.03%
2022/01/24	11	199.18	13	203.08	207.00	-2	34,432	-0.01%
2022/01/21	18	210.22	2	208.50	201.00	16	35,464	0.05%
2022/01/20	1	216.00	4	218.63	222.00	-3	36,943	-0.01%
2022/01/19	2	215.25	2	217.00	215.50	0	37,518	0.00%
2022/01/18	3	224.50	10	225.60	222.00	-7	38,503	-0.02%
2022/01/17	3	222.33	0	0.00	221.50	3	39,119	0.01%
2022/01/14	2	216.50	13.1	218.77	220.00	-11.1	39,465	-0.03%
2022/01/13	2.1	218.17	2	216.77	218.00	0	39,962	0.00%
2022/01/12	4	214.25	4	214.50	216.00	0	41,611	0.00%
2022/01/11	5	206.50	4.1	208.32	208.50	0.9	42,418	0.00%
2022/01/10	5	211.60	4.2	212.98	209.50	0.8	42,602	0.00%
2022/01/07	10	218.25	4.1	216.49	217.50	5.9	42,644	0.01%
2022/01/06	8	223.50	5	223.40	221.00	3	42,499	0.01%
2022/01/05	17	233.56	8	234.63	230.00	9	42,443	0.02%
2022/01/04	10	235.35	10	234.95	237.00	0	42,333	0.00%
2022/01/03	17	234.09	15	236.47	231.00	2	42,224	0.00%
2021/12/30	4	232.88	3	233.50	231.00	1	42,145	0.00%
2021/12/29	11	235.36	0	0.00	233.00	11	42,103	0.03%
2021/12/28	6	238.42	5	236.90	239.00	1	42,363	0.00%
2021/12/27	5.2	239.92	704	243.79	236.00	-698.9	42,571	-1.64%	大賣/鉅額交易
2021/12/24	223.2	238.89	21	238.02	239.00	202.2	42,333	0.48%	大買/鉅額交易
2021/12/23	113	238.53	51.1	232.51	240.00	61.9	42,380	0.15%	大買/
2021/12/22	401	227.50	11	226.45	227.50	390	41,890	0.93%	大買/鉅額交易
2021/12/21	15	217.20	24	219.73	222.50	-9	41,888	-0.02%
2021/12/20	12	218.96	11	218.95	218.00	1	42,008	0.00%
2021/12/17	249.1	228.97	215	219.29	222.00	34.1	41,913	0.08%	大買/大賣/
2021/12/16	13	223.58	3	223.50	225.00	10	41,271	0.02%
2021/12/15	2	222.25	102	218.04	221.50	-100	41,202	-0.24%	大賣/
2021/12/14	13	219.92	9	216.00	216.00	4	41,149	0.01%
2021/12/13	8	222.38	2.1	220.43	220.50	5.9	41,250	0.01%
2021/12/10	2	222.50	10.3	222.70	224.50	-8.3	41,011	-0.02%
2021/12/09	12	221.79	25	226.34	218.00	-13	40,704	-0.03%
2021/12/08	1.1	223.86	4	223.88	221.00	-2.9	40,307	-0.01%
2021/12/07	8	219.56	5	223.70	216.50	3	40,093	0.01%
2021/12/06	8	217.63	8	218.69	219.00	0	39,898	0.00%
2021/12/03	3	216.00	8	215.75	217.50	-5	40,230	-0.01%
2021/12/02	24.1	219.58	5	221.70	213.00	19.1	40,435	0.05%
2021/12/01	90.1	222.02	413	222.83	223.50	-322.9	40,183	-0.80%	大賣/鉅額交易
2021/11/30	247.1	226.07	277.1	218.21	228.00	-30	40,365	-0.07%	大買/大賣/
2021/11/29	216	212.66	45	211.59	213.00	171	39,603	0.43%	大買/鉅額交易
2021/11/26	34	208.37	25	205.66	207.50	9	39,141	0.02%
2021/11/25	19.1	205.97	35	206.39	210.50	-15.9	38,392	-0.04%
2021/11/24	21	198.79	95	199.42	198.50	-74	37,769	-0.20%
2021/11/23	6	197.08	110	197.02	197.00	-104	37,719	-0.28%	大賣/鉅額交易
2021/11/22	5	193.30	5	195.10	196.00	0	37,712	0.00%
2021/11/19	4	193.75	65	196.08	195.50	-61	37,944	-0.16%
2021/11/18	14	192.07	11	191.59	192.50	3	37,931	0.01%
2021/11/17	4	193.50	5.1	196.08	198.00	-1.1	37,752	0.00%
2021/11/16	3	195.67	4	194.13	195.00	-1	37,770	0.00%
2021/11/15	25.2	200.39	12	196.92	196.00	13.2	37,550	0.04%
2021/11/12	8	202.19	28.1	201.70	202.00	-20.1	37,218	-0.05%
2021/11/11	10	196.10	129	195.95	195.00	-119	36,710	-0.32%	大賣/鉅額交易
2021/11/10	130	199.67	4	198.13	199.50	126	36,293	0.35%	大買/鉅額交易
2021/11/09	2	196.23	14	196.64	192.50	-12	36,056	-0.03%
2021/11/08	4	189.00	3.1	190.79	190.00	0.9	35,453	0.00%
2021/11/05	1.1	189.95	108	188.07	195.00	-106.9	35,339	-0.30%	大賣/鉅額交易
2021/11/04	109	193.85	107.1	191.56	190.00	1.9	34,840	0.01%	大買/大賣/
2021/11/03	105.1	186.87	105	190.81	187.50	0.1	34,226	0.00%	大買/大賣/
2021/11/02	115.5	196.70	49.1	193.98	196.00	66.4	33,303	0.20%	大買/
2021/11/01	377.5	195.54	34	190.82	189.00	343.5	32,188	1.07%	大買/鉅額交易
2021/10/29	152	179.63	57	183.40	190.00	95	31,402	0.30%	大買/
2021/10/28	282	176.63	271	175.33	178.50	11	30,448	0.04%	大買/大賣/
2021/10/27	16	169.38	30.4	171.27	171.50	-14.4	28,531	-0.05%
2021/10/26	149	154.85	549.1	156.20	156.00	-400.1	28,742	-1.39%	大買/大賣/鉅額交易
2021/10/25	126.2	149.58	29	146.84	150.50	97.2	29,124	0.33%	大買/
2021/10/22	6	143.83	4	143.75	143.50	2	29,002	0.01%
2021/10/21	204	144.00	4	144.38	142.00	200	28,860	0.69%	大買/鉅額交易
2021/10/20	215	145.68	15.1	146.59	145.50	200	28,646	0.70%	大買/鉅額交易
2021/10/19	17.1	137.26	16	137.50	141.50	1.1	27,469	0.00%
2021/10/18	6	129.25	19	129.87	129.00	-13	27,003	-0.05%
2021/10/15	5	123.40	24	123.50	126.00	-19	27,093	-0.07%
2021/10/14	3	117.00	4	117.38	117.00	-1	26,922	0.00%
2021/10/13	23	118.26	1	121.50	116.00	22	26,806	0.08%
2021/10/12	7	125.50	18	124.00	124.00	-11	26,618	-0.04%
2021/10/08	4	127.88	7	129.29	130.00	-3	26,985	-0.01%
2021/10/07	32.5	126.53	10.1	126.59	126.50	22.5	27,350	0.08%
2021/10/06	14	122.75	5	123.00	121.50	9	27,579	0.03%
2021/10/05	3.1	119.61	3	124.33	125.50	0.1	28,182	0.00%
2021/10/04	4	123.88	3	126.33	122.50	1	28,552	0.00%
2021/10/01	6	128.42	8.1	128.46	127.50	-2	29,957	-0.01%
2021/09/30	6	132.00	1	129.00	132.00	5	30,758	0.02%
2021/09/29	8	131.81	3.7	131.99	131.00	4.3	30,847	0.01%
2021/09/28	13	132.65	4	135.13	137.00	9	31,223	0.03%
2021/09/27	10.1	138.90	4	138.75	138.00	6.1	31,120	0.02%
2021/09/24	1	143.50	7	145.00	143.00	-6	31,299	-0.02%
2021/09/23	2.1	144.74	2	144.25	142.00	0.1	31,283	0.00%
2021/09/22	16	142.00	1	141.00	141.00	15	31,298	0.05%
2021/09/17	4.5	145.83	1	146.50	147.50	3.5	31,413	0.01%
2021/09/16	2	145.25	11.1	145.50	145.50	-9.1	31,702	-0.03%
2021/09/15	5	143.20	3	142.00	141.50	2	32,148	0.01%
2021/09/14	5.1	143.00	1	145.50	142.50	4.1	32,906	0.01%
2021/09/13	2	144.75	4	143.38	144.50	-2	34,201	-0.01%
2021/09/10	2	144.25	1	144.94	145.50	1	34,822	0.00%
2021/09/09	10.1	143.05	4	142.75	144.00	6.1	35,693	0.02%
2021/09/08	7.1	142.08	11.1	141.55	143.00	-4	36,309	-0.01%
2021/09/07	7	147.79	306	150.95	148.50	-299	36,278	-0.82%	大賣/鉅額交易
2021/09/06	14	155.29	28.1	153.61	154.50	-14.1	36,028	-0.04%
2021/09/03	303	152.65	16	152.25	155.00	287	36,071	0.80%	大買/鉅額交易
2021/09/02	39.1	148.98	35	148.07	147.50	4.1	36,138	0.01%
2021/09/01	3	148.67	7	149.07	148.50	-4	36,936	-0.01%
2021/08/31	3	146.17	3	147.00	147.50	0	38,702	0.00%
2021/08/30	12	147.75	11.3	147.38	148.00	0.7	40,199	0.00%
2021/08/27	7	144.36	22	143.95	144.50	-15	40,642	-0.04%
2021/08/26	11	140.55	6	139.50	139.50	5	41,119	0.01%
2021/08/25	6	142.17	17.3	142.38	142.50	-11.3	41,272	-0.03%
2021/08/24	5	137.52	1	140.00	136.50	4	41,305	0.01%
2021/08/23	2	136.75	25	138.20	138.00	-23	41,850	-0.05%
2021/08/20	15	133.07	9	132.72	134.00	6	41,914	0.01%
2021/08/19	2	135.25	3	131.50	131.00	-1	41,943	0.00%
2021/08/18	4	132.25	4	133.63	138.00	0	41,982	0.00%
2021/08/17	3	133.17	5	130.90	128.50	-2	42,183	0.00%
2021/08/16	1	134.00	11	132.64	136.50	-10	42,389	-0.02%
2021/08/13	4	136.38	1	142.50	135.00	3	42,727	0.01%
2021/08/12	2	140.00	4	140.50	142.00	-2	42,740	0.00%
2021/08/11	2	137.75	0	0.00	138.50	2	42,965	0.00%
2021/08/10	7	140.86	6	141.75	141.00	1	43,419	0.00%
2021/08/09	1	145.00	2	145.25	145.00	-1	43,941	0.00%
2021/08/06	8	145.50	0	0.00	146.00	8	44,561	0.02%
2021/08/05	31	151.42	21.1	150.71	148.50	9.9	44,987	0.02%
2021/08/04	4.1	148.73	5	148.20	147.00	-0.9	45,362	0.00%
2021/08/03	17	148.15	13	148.69	150.00	4	45,466	0.01%
2021/08/02	5	147.00	5	146.00	145.50	0	45,164	0.00%
2021/07/30	50	147.56	15	146.70	146.00	35	45,517	0.08%
2021/07/29	15	147.77	29.8	149.71	151.50	-14.8	45,311	-0.03%
2021/07/28	10.2	132.61	10.6	134.65	138.00	-0.4	44,177	0.00%
2021/07/27	6	142.00	8	142.81	142.00	-2	44,252	0.00%
2021/07/26	2	142.50	53.1	143.03	146.00	-51.1	44,447	-0.11%
2021/07/23	23.1	143.66	8	142.00	139.50	15.1	45,863	0.03%
2021/07/22	2.3	144.72	19.2	144.84	146.50	-17	45,892	-0.04%
2021/07/21	23.7	139.12	12.1	144.08	137.50	11.6	45,871	0.03%
2021/07/20	11	141.18	6	142.25	141.50	5	46,677	0.01%
2021/07/19	9.9	141.85	3	143.17	142.00	6.9	46,741	0.01%
2021/07/16	7	143.14	6	144.00	143.50	1	46,909	0.00%
2021/07/15	14	143.32	18.1	143.78	143.50	-4.1	46,916	-0.01%
2021/07/14	6.2	141.15	17	141.73	143.00	-10.8	46,657	-0.02%
2021/07/13	14	140.36	16.7	141.65	136.00	-2.7	46,685	-0.01%
2021/07/12	70	144.56	25	142.92	140.50	45	46,350	0.10%
2021/07/09	6.1	142.03	308.3	142.64	142.50	-302.1	45,699	-0.66%	大賣/鉅額交易
2021/07/08	329.1	142.23	48	142.96	141.00	281.1	45,170	0.62%	大買/鉅額交易
2021/07/07	8.1	136.50	17.1	137.80	137.00	-9	43,617	-0.02%
2021/07/06	5	133.31	21	134.00	132.50	-16	42,823	-0.04%
2021/07/05	12	132.79	27.2	133.36	132.00	-15.2	42,622	-0.04%
2021/07/02	3.2	126.56	21	125.24	126.50	-17.8	42,212	-0.04%
2021/07/01	12	123.71	3	124.83	123.50	9	42,277	0.02%
2021/06/30	1	129.50	2	128.50	129.00	-1	42,027	0.00%
2021/06/29	3	129.00	2	129.75	127.50	1	42,316	0.00%
2021/06/28	9	128.56	1	126.00	129.00	8	42,459	0.02%
2021/06/25	15.3	128.85	19	128.03	127.50	-3.7	43,049	-0.01%
2021/06/24	29.1	131.55	5	134.50	131.00	24.1	42,902	0.06%
2021/06/23	19.4	134.45	12	133.83	132.00	7.4	42,736	0.02%
2021/06/22	12	137.13	31.6	136.97	134.50	-19.6	42,414	-0.05%
2021/06/21	18.6	131.57	7	131.14	131.00	11.6	41,300	0.03%
2021/06/18	20	135.25	412	134.79	130.00	-392	40,949	-0.96%	大賣/鉅額交易
2021/06/17	15	132.63	13.3	132.46	134.00	1.7	40,204	0.00%
2021/06/16	435.2	129.92	47.4	127.89	126.00	387.8	39,790	0.97%	大買/鉅額交易
2021/06/15	8	126.13	5	127.50	127.00	3	39,540	0.01%
2021/06/11	6	127.25	803	126.36	124.50	-797	39,293	-2.03%	大賣/鉅額交易
2021/06/10	4	128.13	5	128.30	129.00	-1	38,866	0.00%
2021/06/09	3	127.84	4.8	129.44	127.00	-1.7	38,364	0.00%
2021/06/08	226.8	130.37	24	129.63	125.50	202.8	37,625	0.54%	大買/鉅額交易
2021/06/07	619.3	123.72	20.5	123.61	127.50	598.8	35,915	1.67%	大買/鉅額交易
2021/06/04	15.3	117.80	10	118.70	117.50	5.3	34,528	0.02%
2021/06/03	1	113.50	28.8	116.80	121.50	-27.8	34,260	-0.08%
2021/06/02	33.3	113.07	6	113.67	110.50	27.3	33,571	0.08%
2021/06/01	19	113.87	10	113.50	113.00	9	33,590	0.03%
2021/05/31	16	110.63	36.3	109.31	112.50	-20.3	33,698	-0.06%
2021/05/28	13	103.08	4	104.00	104.50	9	33,554	0.03%
2021/05/27	5	100.46	5	101.30	101.00	0	33,888	0.00%
2021/05/26	3	103.17	14	106.07	103.00	-11	34,331	-0.03%
2021/05/25	24	106.35	22	107.18	105.50	2	35,061	0.01%
2021/05/24	7	100.93	10	101.65	103.50	-3	36,108	-0.01%
2021/05/21	0	99.40	10	99.24	100.50	-10	37,302	-0.03%
2021/05/20	8	97.46	6	94.83	94.60	2	37,401	0.01%
2021/05/19	10	98.36	8	98.59	98.10	2	37,295	0.01%
2021/05/18	24	97.23	20	98.96	99.70	4	37,232	0.01%
2021/05/17	13	94.91	15	96.47	93.10	-2	37,215	-0.01%
2021/05/14	5	97.62	4	97.95	95.00	1	37,677	0.00%
2021/05/13	6	91.02	7	92.03	94.60	-1	38,375	0.00%
2021/05/12	5	95.92	4	92.50	91.20	1	38,151	0.00%
2021/05/11	4	98.08	0	0.00	96.40	4	37,916	0.01%
2021/05/10	9	103.67	701	101.08	101.50	-692	37,896	-1.83%	大賣/鉅額交易
2021/05/07	11	106.45	211	106.11	106.50	-200	37,982	-0.53%	大賣/鉅額交易
2021/05/06	249	104.28	509	106.65	106.50	-260	37,971	-0.68%	大買/大賣/鉅額交易
2021/05/05	12	101.01	7	98.86	99.00	5	37,700	0.01%
2021/05/04	6	105.50	20.2	102.24	104.50	-14.2	37,873	-0.04%
2021/05/03	324	115.90	17	113.18	109.50	307	37,914	0.81%	大買/鉅額交易
2021/04/29	931.3	113.06	1,144.2	116.22	115.00	-212.9	38,351	-0.56%	大買/大賣/鉅額交易
2021/04/28	201	112.48	17	110.06	112.50	184	36,899	0.50%	大買/鉅額交易
2021/04/27	309	102.15	36	102.63	102.50	273	36,684	0.74%	大買/鉅額交易
2021/04/26	646	98.37	33	98.20	99.80	613	36,282	1.69%	大買/鉅額交易
2021/04/23	2	91.50	28.6	93.54	94.20	-26.6	35,756	-0.07%
2021/04/22	7	94.01	11.3	93.03	90.80	-4.3	36,308	-0.01%
2021/04/21	6	93.07	3	93.50	92.60	3	36,378	0.01%
2021/04/20	10	93.39	30	93.34	93.30	-20	37,309	-0.05%
2021/04/19	2	92.20	15	93.09	93.20	-13	38,595	-0.03%
2021/04/16	6	89.83	7.8	90.12	90.10	-1.8	38,726	0.00%
2021/04/15	2	87.55	2	88.05	87.90	0	39,070	0.00%
2021/04/14	12	87.56	2	86.95	87.50	10	39,642	0.03%
2021/04/13	3	89.47	0	0.00	88.00	3	41,201	0.01%
2021/04/12	17.1	90.36	4	90.08	89.60	13.1	42,270	0.03%
2021/04/09	7	91.94	36	91.82	91.70	-29	43,353	-0.07%
2021/04/08	12	92.08	18	92.57	92.90	-6	43,479	-0.01%
2021/04/07	12	92.03	7	91.56	91.40	5	43,664	0.01%
2021/04/06	2	92.80	28	92.66	93.10	-26	43,839	-0.06%
2021/04/01	6	91.97	14	92.74	91.60	-8	43,770	-0.02%
2021/03/31	5.1	91.90	1	92.00	91.50	4.1	43,520	0.01%
2021/03/30	41	92.21	28	92.35	91.20	13	43,491	0.03%
2021/03/29	0	0.00	10	90.11	89.80	-10	43,283	-0.02%
2021/03/26	4	88.80	14	89.12	89.90	-10	43,297	-0.02%
2021/03/25	12	86.80	0	0.00	85.90	12	43,389	0.03%
2021/03/24	15.2	88.70	5	88.98	87.90	10.2	43,405	0.02%
2021/03/23	11	88.23	28	89.17	88.00	-17	44,490	-0.04%
2021/03/22	9	87.89	3	87.70	87.70	6	45,900	0.01%
2021/03/19	13	89.71	0	0.00	89.00	13	46,716	0.03%
2021/03/18	1	93.20	7	92.93	92.10	-6	46,643	-0.01%
2021/03/17	1	91.10	0	0.00	90.90	1	47,115	0.00%
2021/03/16	7	91.27	2	91.70	90.70	5	47,263	0.01%
2021/03/15	12	90.55	0	0.00	90.60	12	47,636	0.03%
2021/03/12	4	92.97	4	91.75	91.50	0	47,867	0.00%
2021/03/11	6	91.03	25	92.02	92.90	-19	47,966	-0.04%
2021/03/10	2	88.90	3	89.40	88.70	-1	48,491	0.00%
2021/03/09	16	87.55	6	87.17	86.60	10	48,790	0.02%
2021/03/08	5	92.84	1	91.40	90.20	4	48,940	0.01%
2021/03/05	3	91.47	1	92.40	91.20	2	50,104	0.00%
2021/03/04	3	92.30	12	92.25	92.70	-9	52,442	-0.02%
2021/03/03	40	92.25	24	92.19	91.80	16	53,757	0.03%
2021/03/02	16	96.53	15	97.73	94.30	1	55,577	0.00%
2021/02/26	12	96.61	15.1	97.09	97.50	-3.1	56,057	-0.01%
2021/02/25	25.2	98.37	22	97.51	95.60	3.2	56,942	0.01%
2021/02/24	27	99.16	412	102.91	97.00	-385	57,015	-0.68%	大賣/鉅額交易
2021/02/23	424	99.97	36.4	99.71	99.60	387.6	55,581	0.70%	大買/鉅額交易
2021/02/22	11	94.98	29	94.77	95.40	-18	54,311	-0.03%
2021/02/19	9	91.62	7	91.94	91.60	2	53,977	0.00%
2021/02/18	5	91.02	3	91.27	91.60	2	54,251	0.00%
2021/02/17	15	91.15	115.3	90.80	91.60	-100.3	54,421	-0.18%	大賣/
2021/02/05	8	84.38	36.1	87.06	89.70	-28.1	54,179	-0.05%
2021/02/04	136.1	82.01	40	83.61	84.10	96.1	53,694	0.18%	大買/
2021/02/03	23.1	87.85	4	88.45	86.30	19.1	53,575	0.04%
2021/02/02	7	88.04	4.1	88.51	88.70	2.9	54,535	0.01%
2021/02/01	13.1	85.75	10	86.40	85.80	3.1	54,538	0.01%
2021/01/29	3	87.67	11	88.84	86.50	-8	55,129	-0.01%
2021/01/28	24.2	88.82	11	89.09	88.10	13.2	55,493	0.02%
2021/01/27	18	92.96	24	92.78	92.60	-6	55,971	-0.01%
2021/01/26	35	95.48	15	96.41	94.00	20	56,395	0.04%
2021/01/25	35	97.61	13	97.26	95.70	22	57,058	0.04%
2021/01/22	15	99.65	22	98.75	101.00	-7	57,884	-0.01%
2021/01/21	3	94.10	10	94.83	95.60	-7	59,732	-0.01%
2021/01/20	13	93.47	3	96.23	92.40	10	61,407	0.02%
2021/01/19	4	96.33	9	96.66	96.40	-5	61,789	-0.01%
2021/01/18	19	96.02	1,206	95.71	95.00	-1,187	61,976	-1.92%	大賣/鉅額交易
2021/01/15	604	99.86	11	98.59	100.00	593	61,555	0.96%	大買/鉅額交易
2021/01/14	416	99.04	11	97.95	96.70	405	61,284	0.66%	大買/鉅額交易
2021/01/13	237	97.85	13	99.32	97.60	224	61,781	0.36%	大買/鉅額交易
2021/01/12	7.2	97.79	48	97.29	99.40	-40.8	61,431	-0.07%
2021/01/11	5	92.04	37	93.43	94.90	-32	60,811	-0.05%
2021/01/08	21	90.60	76	90.38	90.20	-55	61,011	-0.09%
2021/01/07	25	92.40	170	92.37	92.10	-145	61,312	-0.24%	大賣/鉅額交易
2021/01/06	505	97.14	430	92.72	91.10	75	61,376	0.12%	大買/大賣/
2021/01/05	143	92.06	58	92.24	94.30	85	60,159	0.14%	大買/
2021/01/04	50	91.36	49	90.97	90.50	1	60,302	0.00%
2020/12/31	14	87.20	12.4	87.74	87.40	1.6	60,960	0.00%
2020/12/30	6	87.33	23	87.24	86.90	-17	61,035	-0.03%
2020/12/29	19	86.43	31	85.86	85.70	-12	61,404	-0.02%
2020/12/28	2	84.25	10	84.93	85.30	-8	61,824	-0.01%
2020/12/25	5	84.36	218	84.23	84.00	-213	62,192	-0.34%	大賣/鉅額交易
2020/12/24	7	85.10	129.1	85.03	84.50	-122.1	63,048	-0.19%	大賣/鉅額交易
2020/12/23	197.1	86.25	22	85.01	86.20	175.1	63,601	0.28%	大買/鉅額交易
2020/12/22	17	83.54	10.1	84.27	82.10	7	63,628	0.01%
2020/12/21	222.1	83.00	25	83.54	84.40	197.1	63,914	0.31%	大買/鉅額交易
2020/12/18	27	86.04	12.1	86.27	85.60	15	63,587	0.02%
2020/12/17	32	87.31	23	87.36	86.00	9	63,837	0.01%
2020/12/16	21	87.29	33.1	87.98	86.70	-12.1	63,035	-0.02%
2020/12/15	21	84.94	376.2	85.01	85.80	-355.2	61,831	-0.57%	大賣/鉅額交易
2020/12/14	34	84.02	16	83.78	83.80	18	61,512	0.03%
2020/12/11	253	83.45	74	83.03	81.60	179	61,773	0.29%	大買/鉅額交易
2020/12/10	19	82.44	8	83.11	82.20	11	62,338	0.02%
2020/12/09	138	83.73	6	82.90	83.20	132	62,771	0.21%	大買/鉅額交易
2020/12/08	63.2	83.68	70	83.82	84.50	-6.8	62,827	-0.01%
2020/12/07	43	81.98	47	82.74	82.00	-4	62,863	-0.01%
2020/12/04	27.1	82.11	16	82.22	81.30	11.1	62,840	0.02%
2020/12/03	27	84.13	15	84.01	83.70	12	62,580	0.02%
2020/12/02	21.2	85.79	20	85.87	85.20	1.2	63,063	0.00%
2020/12/01	71.1	86.72	48	85.75	84.70	23.1	63,151	0.04%
2020/11/30	43	91.94	33.1	90.88	89.90	9.9	62,581	0.02%
2020/11/27	76	90.87	95	90.04	90.40	-19	60,742	-0.03%
2020/11/26	123.1	88.18	165	86.90	89.60	-41.9	60,438	-0.07%	大買/大賣/
2020/11/25	61	84.18	68	83.31	83.10	-7	58,650	-0.01%
2020/11/24	96	81.31	106	82.41	82.00	-10	58,605	-0.02%	大賣/
2020/11/23	71	78.70	95	78.05	78.70	-24	57,910	-0.04%
2020/11/20	63	74.79	84	75.41	75.70	-21	57,502	-0.04%
2020/11/19	73	75.22	62	75.78	74.90	11	58,172	0.02%
2020/11/18	64	74.99	60	75.46	75.50	4	59,352	0.01%
2020/11/17	67	74.92	84	75.45	74.60	-17	61,134	-0.03%
2020/11/16	66	74.67	59	74.55	74.60	7	62,521	0.01%
2020/11/13	59	73.73	63	72.71	74.10	-4	63,706	-0.01%
2020/11/12	73	73.13	45	74.84	72.60	28	64,521	0.04%
2020/11/11	30	73.59	29	74.14	74.30	1	65,185	0.00%
2020/11/10	34	70.38	32.3	70.77	71.50	1.7	66,517	0.00%
2020/11/09	17.2	69.88	25	69.73	69.50	-7.8	69,019	-0.01%
2020/11/06	27	70.09	34	70.24	68.80	-7	71,463	-0.01%
2020/11/05	22.2	68.90	7	68.89	68.80	15.2	72,740	0.02%
2020/11/04	23	67.54	37	67.88	68.80	-14	72,944	-0.02%
2020/11/03	60.1	66.11	53	66.50	66.30	7.1	72,802	0.01%
2020/11/02	36	66.13	52	65.63	65.20	-16	73,546	-0.02%
2020/10/30	57	68.87	40	68.74	68.20	17	74,091	0.02%
2020/10/29	81	68.19	49.7	68.63	67.90	31.3	73,573	0.04%
2020/10/28	72	76.16	29	76.41	74.90	43	71,088	0.06%
2020/10/27	19.1	82.42	5	82.78	81.60	14.1	70,088	0.02%
2020/10/26	14	85.13	13	84.88	85.40	1	70,887	0.00%
2020/10/23	23	85.56	7	86.24	85.10	16	71,376	0.02%
2020/10/22	11	85.97	34	86.05	87.30	-23	72,429	-0.03%
2020/10/21	29	86.73	15	86.28	86.40	14	72,400	0.02%
2020/10/20	20	86.47	24	86.08	88.00	-4	71,906	-0.01%
2020/10/19	12	86.28	13	86.40	85.50	-1	71,528	0.00%
2020/10/16	17	84.75	31	84.90	83.70	-14	71,336	-0.02%
2020/10/15	36	86.95	24	86.41	85.50	12	71,712	0.02%
2020/10/14	9	85.39	19	85.84	85.60	-10	71,470	-0.01%
2020/10/13	11	84.52	415	83.90	85.50	-404	71,194	-0.57%	大賣/鉅額交易
2020/10/12	427	84.56	636	85.97	85.20	-209	70,769	-0.30%	大買/大賣/鉅額交易
2020/10/08	644	82.47	96	83.20	84.80	548	69,865	0.78%	大買/鉅額交易
2020/10/07	5	78.62	38.3	78.77	79.00	-33.3	68,398	-0.05%
2020/10/06	36	77.99	12	78.24	77.70	24	68,258	0.04%
2020/10/05	10	76.86	32	76.77	78.20	-22	67,908	-0.03%
2020/09/30	14	73.99	8	73.60	74.40	6	67,513	0.01%
2020/09/29	29	76.01	120.1	77.37	74.10	-91.1	67,447	-0.14%	大賣/
2020/09/28	124	75.45	44	76.29	77.50	80	67,495	0.12%	大買/
2020/09/25	15	72.66	7	74.53	72.50	8	68,043	0.01%
2020/09/24	18.1	74.37	25	75.01	73.80	-6.9	68,601	-0.01%
2020/09/23	13	77.59	10	78.05	77.30	3	68,536	0.00%
2020/09/22	13	77.68	6	79.12	77.40	7	69,533	0.01%
2020/09/21	3	77.67	4	78.50	78.90	-1	70,822	0.00%
2020/09/18	19	78.79	15	79.65	78.20	4	70,780	0.01%
2020/09/17	469	79.82	14	79.21	80.20	455	71,756	0.63%	大買/鉅額交易
2020/09/16	3	77.80	13	77.92	77.90	-10	71,586	-0.01%
2020/09/15	23	77.04	29	77.67	76.30	-6	71,361	-0.01%
2020/09/14	6	75.02	28	74.54	76.00	-22	70,461	-0.03%
2020/09/11	9	72.44	11	72.29	72.30	-2	70,578	0.00%
2020/09/10	19	72.57	11	72.69	72.90	8	70,539	0.01%
2020/09/09	117	71.75	21	72.82	73.90	96	70,631	0.14%	大買/
2020/09/08	13	74.00	6	73.17	73.20	7	70,710	0.01%
2020/09/07	37	73.61	128	74.56	72.10	-91	70,942	-0.13%	大賣/
2020/09/04	53	76.14	35	76.49	75.70	18	71,624	0.03%
2020/09/03	70	78.61	37.2	79.02	78.60	32.8	72,189	0.05%
2020/09/02	30	76.78	76	76.91	76.80	-46	71,634	-0.06%
2020/09/01	135	75.52	67	76.07	77.40	68	71,278	0.10%	大買/
2020/08/31	46	74.80	56	74.51	73.60	-10	70,230	-0.01%
2020/08/28	39	75.33	39	75.50	74.50	0	70,159	0.00%
2020/08/27	70	78.79	24	79.78	77.30	46	69,615	0.07%
2020/08/26	32	79.08	143	78.91	79.60	-111	70,441	-0.16%	大賣/鉅額交易
2020/08/25	38	80.06	15	80.08	78.70	23	71,019	0.03%
2020/08/24	74	77.05	26	78.22	79.20	48	70,251	0.07%
2020/08/21	96	81.44	51	81.74	80.60	45	69,177	0.07%
2020/08/20	48.4	81.47	419	85.84	79.70	-370.6	67,258	-0.55%	大賣/鉅額交易
2020/08/19	438	87.83	78	87.26	88.50	360	65,728	0.55%	大買/鉅額交易
2020/08/18	41.1	85.32	514	84.27	84.10	-472.9	64,433	-0.73%	大賣/鉅額交易
2020/08/17	53	83.67	225	84.49	83.00	-172	63,683	-0.27%	大賣/鉅額交易
2020/08/14	353	83.74	207	82.89	85.00	146	62,732	0.23%	大買/大賣/鉅額交易
2020/08/13	124	85.59	140	85.65	80.60	-16	60,857	-0.03%	大買/大賣/
2020/08/12	156	86.65	688	85.20	89.00	-532	58,690	-0.91%	大買/大賣/鉅額交易
2020/08/11	657.5	80.69	79	79.49	81.60	578.5	56,951	1.02%	大買/鉅額交易
2020/08/10	255	77.74	260	76.57	76.00	-5	55,194	-0.01%	大買/大賣/
2020/08/07	6	75.37	27	75.97	75.50	-21	54,697	-0.04%
2020/08/06	72	75.41	772	74.69	76.10	-700	54,167	-1.29%	大賣/鉅額交易
2020/08/05	189	69.70	48	71.81	73.70	141	52,876	0.27%	大買/鉅額交易
2020/08/04	578	65.72	66	66.21	67.00	512	51,476	0.99%	大買/鉅額交易
2020/08/03	14	63.90	401	63.50	63.40	-387	51,017	-0.76%	大賣/鉅額交易
2020/07/31	28	63.85	452	64.56	64.30	-424	51,372	-0.83%	大賣/鉅額交易
2020/07/30	435	62.46	33.1	62.04	62.90	401.9	50,629	0.79%	大買/鉅額交易
2020/07/29	69	58.53	581	58.78	59.00	-512	49,351	-1.04%	大賣/鉅額交易
2020/07/28	885	58.62	121	58.29	59.40	764	48,793	1.57%	大買/大賣/鉅額交易
2020/07/27	29	56.68	65	56.72	56.50	-36	48,176	-0.07%
2020/07/24	37	55.07	151.8	54.47	54.70	-114.8	49,017	-0.23%	大賣/鉅額交易
2020/07/23	25	56.61	15	56.51	56.30	10	49,234	0.02%
2020/07/22	120	56.70	15	56.37	56.50	105	49,184	0.21%	大買/鉅額交易
2020/07/21	237	56.57	52	56.41	56.60	185	48,638	0.38%	大買/鉅額交易
2020/07/20	25	52.60	54	52.62	53.40	-29	47,666	-0.06%
2020/07/17	25	51.65	14	51.86	50.80	11	47,414	0.02%
2020/07/16	26	52.33	12	52.72	52.40	14	47,493	0.03%
2020/07/15	3	52.10	18	53.29	51.80	-15	47,550	-0.03%
2020/07/14	37	52.94	1,326	52.83	52.20	-1,289	47,732	-2.70%	大賣/鉅額交易
2020/07/13	18	54.63	36	54.27	53.90	-18	47,803	-0.04%
2020/07/10	511	55.51	9	55.23	54.40	502	48,323	1.04%	大買/鉅額交易
2020/07/09	817	57.45	46	56.80	56.50	771	48,738	1.58%	大買/鉅額交易
2020/07/08	7	56.37	59	56.41	56.30	-52	49,117	-0.11%
2020/07/07	79	55.77	82	56.15	55.90	-3	48,970	-0.01%
2020/07/06	51	56.24	1,825	56.54	57.30	-1,774	48,832	-3.63%	大賣/鉅額交易
2020/07/03	1,058	51.99	38	52.06	53.50	1,020	48,232	2.11%	大買/鉅額交易
2020/07/02	10	50.49	8	50.34	50.80	2	47,947	0.00%
2020/07/01	63	50.47	19.1	50.57	49.45	43.9	47,983	0.09%
2020/06/30	847	49.91	90	49.59	50.10	757	47,110	1.61%	大買/鉅額交易
2020/06/29	9	46.64	29	46.41	46.30	-20	46,253	-0.04%
2020/06/24	71	47.11	36	47.48	47.00	35	46,104	0.08%
2020/06/23	10	46.08	20	46.32	46.10	-10	45,327	-0.02%
2020/06/22	6	46.08	5	45.90	45.85	1	45,315	0.00%
2020/06/19	28	45.79	9	45.76	45.95	19	45,664	0.04%
2020/06/18	26	45.53	70	45.66	45.75	-44	45,725	-0.10%
2020/06/17	55	44.98	5	45.29	45.00	50	45,501	0.11%
2020/06/16	14	44.82	19	45.01	45.00	-5	45,354	-0.01%
2020/06/15	7	44.28	6	44.85	44.00	1	45,893	0.00%
2020/06/12	32	44.73	53	44.74	44.80	-21	45,967	-0.05%
2020/06/11	67	45.61	85	45.99	44.65	-18	45,829	-0.04%
2020/06/10	19	44.82	23	45.17	45.20	-4	44,609	-0.01%
2020/06/09	1	43.40	0	0.00	43.30	1	43,921	0.00%
2020/06/08	6	43.95	2	44.28	43.85	4	44,642	0.01%
2020/06/05	5	44.96	6	45.12	44.80	-1	44,671	0.00%
2020/06/04	1	44.90	3	44.80	44.80	-2	44,895	0.00%
2020/06/03	3	43.13	4	43.49	43.80	-1	44,819	0.00%
2020/06/02	47	44.72	37	44.96	43.40	10	44,441	0.02%
2020/06/01	5	42.65	44	43.03	44.10	-39	43,713	-0.09%
2020/05/29	6	40.31	434	40.36	40.10	-428	42,868	-1.00%	大賣/鉅額交易
2020/05/28	26	40.51	77	40.77	40.40	-51	43,321	-0.12%
2020/05/27	3	40.33	7	40.30	39.90	-4	43,190	-0.01%
2020/05/26	4	39.90	17	40.07	40.00	-13	43,422	-0.03%
2020/05/25	7	38.96	11	39.21	39.40	-4	43,314	-0.01%
2020/05/22	11	39.36	24	39.52	39.15	-13	43,210	-0.03%
2020/05/21	14	40.55	21	40.57	40.75	-7	42,963	-0.02%
2020/05/20	22	39.70	73	39.49	39.60	-51	42,730	-0.12%
2020/05/19	150	37.60	76	38.65	39.10	74	42,249	0.18%	大買/
2020/05/18	82	41.06	4	40.03	39.55	78	40,794	0.19%
2020/05/15	34	43.18	69	43.37	43.90	-35	39,772	-0.09%
2020/05/14	14	43.43	138	43.90	42.80	-124	39,458	-0.31%	大賣/鉅額交易
2020/05/13	107	44.76	3.5	44.74	44.70	103.5	39,414	0.26%	大買/鉅額交易
2020/05/12	5	44.82	11	44.82	45.00	-6	39,518	-0.02%
2020/05/11	11	45.30	14	45.76	44.95	-3	40,066	-0.01%
2020/05/08	23	44.78	27	44.85	44.70	-4	39,944	-0.01%
2020/05/07	20	44.09	31	44.24	44.30	-11	39,895	-0.03%
2020/05/06	7	43.08	8	43.01	43.05	-1	39,295	0.00%
2020/05/05	4	42.65	13	43.04	42.50	-9	39,282	-0.02%
2020/05/04	210	42.93	9	42.64	43.00	201	39,354	0.51%	大買/鉅額交易
2020/04/30	113	42.89	1	42.60	42.85	112	39,758	0.28%	大買/鉅額交易
2020/04/29	18	41.35	33	41.05	42.00	-15	39,510	-0.04%
2020/04/28	5	39.31	20	39.11	39.45	-15	38,831	-0.04%
2020/04/27	111	38.10	7	38.07	38.30	104	38,629	0.27%	大買/鉅額交易
2020/04/24	12	37.58	5	37.70	37.45	7	38,706	0.02%
2020/04/23	16	37.75	15	37.62	37.60	1	38,911	0.00%
2020/04/22	9	36.25	15	36.37	37.45	-6	39,313	-0.02%
2020/04/21	111	37.63	6	37.20	36.65	105	39,455	0.27%	大買/鉅額交易
2020/04/20	4	38.00	0	0.00	38.10	4	40,149	0.01%
2020/04/17	20	38.66	15	38.52	38.10	5	40,384	0.01%
2020/04/16	21	37.96	16	38.16	38.10	5	40,082	0.01%
2020/04/15	44	38.64	23	39.06	37.40	21	39,668	0.05%
2020/04/14	10	37.47	52	37.52	38.15	-42	38,970	-0.11%
2020/04/13	28	35.69	33	36.05	35.55	-5	38,277	-0.01%
2020/04/10	33	34.63	37	34.90	35.00	-4	37,686	-0.01%
2020/04/09	43	34.69	59	34.83	34.70	-16	37,724	-0.04%
2020/04/08	18	33.74	21	33.85	34.00	-3	37,357	-0.01%
2020/04/07	11	33.18	41	33.08	33.15	-30	36,620	-0.08%
2020/04/06	22	31.33	7	31.54	31.35	15	35,705	0.04%
2020/04/01	15	31.69	8	31.92	31.70	7	35,234	0.02%
2020/03/31	31	32.03	53	32.27	32.00	-22	35,038	-0.06%
2020/03/30	12	29.52	17	29.79	30.90	-5	34,207	-0.01%
2020/03/27	25	30.68	16	31.06	30.25	9	34,448	0.03%
2020/03/26	40	30.49	2	30.70	31.00	38	34,488	0.11%
2020/03/25	5	30.62	46	30.81	31.10	-41	34,099	-0.12%
2020/03/24	6	28.55	0	0.00	28.60	6	33,725	0.02%
2020/03/23	3	26.90	1	27.15	27.05	2	33,364	0.01%
2020/03/20	3	26.47	25	26.77	27.05	-22	33,143	-0.07%
2020/03/19	28	25.29	7	25.86	24.60	21	33,038	0.06%
2020/03/18	14	27.12	12	27.53	26.20	2	32,226	0.01%
2020/03/17	14	27.13	11	27.10	26.50	3	31,953	0.01%
2020/03/16	8	30.04	1	29.40	28.40	7	31,401	0.02%
2020/03/13	16	30.59	100	30.37	31.45	-84	31,149	-0.27%
2020/03/12	59	34.72	3	33.75	33.70	56	30,591	0.18%
2020/03/11	44	38.55	22	38.88	37.40	22	29,728	0.07%
2020/03/10	60	38.49	57	38.82	38.95	3	29,350	0.01%
2020/03/09	46	40.17	10	40.20	39.50	36	28,782	0.13%
2020/03/06	5	41.67	18	41.90	41.60	-13	28,629	-0.05%
2020/03/05	20	42.05	9	42.51	41.90	11	29,206	0.04%
2020/03/04	4	41.24	5	41.55	41.40	-1	28,573	0.00%
2020/03/03	5	41.43	98	40.99	41.45	-93	28,765	-0.32%
2020/03/02	70	39.41	8	39.64	39.25	62	28,375	0.22%
2020/02/27	29	40.60	11	40.65	40.00	18	28,339	0.06%
2020/02/26	16	41.40	3	42.35	41.25	13	28,229	0.05%
2020/02/25	9	41.92	10	41.95	41.75	-1	28,242	0.00%
2020/02/24	5	42.05	32	41.71	42.45	-27	28,228	-0.10%
2020/02/21	7	41.89	12	42.02	41.70	-5	28,350	-0.02%
2020/02/20	25	42.12	8	42.51	42.00	17	28,511	0.06%
2020/02/19	4	41.53	10	41.62	41.75	-6	28,704	-0.02%
2020/02/18	4	41.01	1	41.05	41.10	3	29,215	0.01%
2020/02/17	10	41.09	4	41.48	41.35	6	29,396	0.02%
2020/02/14	23	41.70	30	41.98	41.50	-7	29,899	-0.02%
2020/02/13	28	42.54	21	42.52	42.05	7	30,681	0.02%
2020/02/12	47.8	41.35	114	42.40	42.85	-66.2	31,059	-0.21%	大賣/
2020/02/11	10	40.04	21	40.27	40.30	-11	30,346	-0.04%
2020/02/10	35	39.08	32	38.35	39.85	3	30,380	0.01%
2020/02/07	17	39.31	0	0.00	38.90	17	30,561	0.06%
2020/02/06	11	39.66	37	40.06	40.20	-26	30,529	-0.09%
2020/02/05	72	39.39	51	40.16	39.15	21	30,330	0.07%
2020/02/04	26	38.67	79	39.84	40.25	-53	29,924	-0.18%
2020/02/03	26	36.56	16	36.87	36.75	10	29,326	0.03%
2020/01/31	37	39.07	51	38.74	38.65	-14	29,221	-0.05%
2020/01/30	21	40.50	12	40.36	40.35	9	28,739	0.03%
2020/01/20	5	44.80	39	44.33	44.80	-34	28,516	-0.12%
2020/01/17	20	43.72	9	44.24	43.25	11	28,408	0.04%
2020/01/16	44	43.91	0	0.00	43.60	44	28,750	0.15%
2020/01/15	61	44.80	21	44.94	44.75	40	28,458	0.14%
2020/01/14	35	45.33	48	45.34	45.40	-13	29,106	-0.04%
2020/01/13	0	0.00	20	43.42	43.90	-20	28,019	-0.07%
2020/01/10	4	42.19	32	42.10	42.40	-28	27,883	-0.10%
2020/01/09	10	41.23	11	41.16	41.05	-1	28,095	0.00%
2020/01/08	6	40.52	19	40.36	40.45	-13	28,732	-0.05%
2020/01/07	3	41.38	7	41.64	41.30	-4	29,020	-0.01%
2020/01/06	22	41.28	4	41.36	41.35	18	29,488	0.06%
2020/01/03	16	43.09	6	42.92	42.50	10	29,657	0.03%
2020/01/02	6	43.51	34	43.53	43.60	-28	29,556	-0.09%
2019/12/31	0	0.00	4	41.96	42.00	-4	29,407	-0.01%
2019/12/30	1	41.65	7	41.74	41.80	-6	29,720	-0.02%
2019/12/27	8	41.53	6	41.48	41.65	2	29,875	0.01%
2019/12/26	33	41.25	22	41.22	41.10	11	30,009	0.04%
2019/12/25	19	41.60	7	41.66	41.50	12	30,110	0.04%
2019/12/24	29	41.21	11	41.64	42.25	18	30,221	0.06%
2019/12/23	32	42.41	27	43.34	41.50	5	29,838	0.02%
2019/12/20	1	44.05	22	43.81	44.10	-21	29,535	-0.07%
2019/12/19	15	44.02	2	44.53	43.90	13	29,698	0.04%
2019/12/18	6	45.06	8	44.99	44.80	-2	29,918	-0.01%
2019/12/17	19	46.02	1	45.85	45.75	18	30,235	0.06%
2019/12/16	0	0.00	11.3	45.17	45.40	-11.3	30,282	-0.04%
2019/12/13	5.3	44.15	3	44.53	44.30	2.3	30,577	0.01%
2019/12/12	10	44.72	27	44.82	44.75	-17	30,970	-0.05%
2019/12/11	5	43.84	1	44.20	43.90	4	31,881	0.01%
2019/12/10	17	43.62	12	43.75	44.00	5	32,413	0.02%
2019/12/09	6	44.43	10	44.58	44.35	-4	32,396	-0.01%
2019/12/05	2	44.90	3	44.90	44.60	-1	33,533	0.00%
2019/12/04	3	44.40	2	44.55	44.20	1	34,215	0.00%
2019/12/03	41	44.36	20	44.42	44.80	21	36,255	0.06%
2019/12/02	146	44.04	6	44.11	44.15	140	36,548	0.38%	大買/鉅額交易
2019/11/29	9	46.28	2	46.30	46.15	7	37,032	0.02%
2019/11/28	6	47.38	9	48.00	47.00	-3	36,977	-0.01%
2019/11/27	9	46.99	38	47.12	47.00	-29	36,689	-0.08%
2019/11/26	4	46.49	14	47.25	46.35	-10	36,692	-0.03%
2019/11/25	9.1	46.64	11	46.78	46.35	-1.9	36,504	-0.01%
2019/11/22	25.6	47.36	29	47.68	47.00	-3.4	36,500	-0.01%
2019/11/21	1	47.80	12	48.09	48.00	-11	36,640	-0.03%
2019/11/20	5	48.31	5	48.19	48.80	0	37,003	0.00%
2019/11/19	19	48.69	3.3	48.92	48.55	15.7	37,762	0.04%
2019/11/18	5	49.54	21	49.67	49.65	-16	37,745	-0.04%
2019/11/15	29	49.36	24	49.86	48.50	5	37,910	0.01%
2019/11/14	13	48.49	0	0.00	48.10	13	37,402	0.03%
2019/11/13	30	48.36	410	48.15	48.30	-380	37,744	-1.01%	大賣/鉅額交易
2019/11/12	421	49.32	66	48.80	50.00	355	38,117	0.93%	大買/鉅額交易
2019/11/11	20	47.52	43	47.77	47.10	-23	38,339	-0.06%
2019/11/08	3	45.83	4	46.28	46.00	-1	37,832	0.00%
2019/11/07	3	44.89	16	45.20	45.90	-13	38,154	-0.03%
2019/11/06	34	45.83	4	45.16	45.20	30	38,583	0.08%
2019/11/05	13	47.64	3	48.08	47.50	10	38,615	0.03%
2019/11/04	20	47.55	12	47.94	47.40	8	39,116	0.02%
2019/11/01	6	47.01	0	0.00	47.20	6	39,316	0.02%
2019/10/31	14	47.46	9	47.78	47.15	5	40,213	0.01%
2019/10/30	7	47.74	20	47.94	48.25	-13	40,268	-0.03%
2019/10/29	19	47.18	0	0.00	46.90	19	40,202	0.05%
2019/10/28	2	47.63	2	47.50	47.50	0	40,359	0.00%
2019/10/25	6	48.41	25	48.16	48.20	-19	40,460	-0.05%
2019/10/24	28	48.50	22	48.83	48.15	6	40,493	0.01%
2019/10/23	8	48.28	13	47.92	48.25	-5	40,302	-0.01%
2019/10/22	28	47.73	77	47.74	48.25	-49	40,503	-0.12%
2019/10/21	2	45.88	0	0.00	45.85	2	40,114	0.00%
2019/10/18	19	46.47	600	46.47	46.20	-581	40,718	-1.43%	大賣/鉅額交易
2019/10/17	41	47.36	29	47.33	47.00	12	42,029	0.03%
2019/10/16	625	47.70	18	47.64	47.80	607	43,605	1.39%	大買/鉅額交易
2019/10/15	8	46.38	8	46.48	46.55	0	43,671	0.00%
2019/10/14	4	44.10	88	46.02	46.35	-84	43,508	-0.19%
2019/10/09	31	43.93	8	43.83	43.10	23	43,186	0.05%
2019/10/08	5	45.98	7	45.85	45.60	-2	43,288	0.00%
2019/10/07	16	46.40	16.2	46.63	46.40	-0.2	43,819	0.00%
2019/10/04	2	45.93	4	45.89	45.30	-2	44,048	0.00%
2019/10/03	1	43.90	2	44.75	45.15	-1	44,257	0.00%
2019/10/02	7	44.04	21	44.64	44.80	-14	44,342	-0.03%
2019/10/01	14	43.73	10	43.92	44.20	4	44,433	0.01%
2019/09/27	27	44.41	3	43.67	43.65	24	44,569	0.05%
2019/09/26	12	45.95	13	45.47	45.20	-1	44,804	0.00%
2019/09/25	8	45.26	4	45.10	45.50	4	45,212	0.01%
2019/09/24	14	47.24	5	47.13	46.65	9	45,998	0.02%
2019/09/23	22	47.43	40	47.45	47.65	-18	46,264	-0.04%
2019/09/20	26	46.08	46	45.98	46.50	-20	46,602	-0.04%
2019/09/19	16	46.43	21	46.46	46.50	-5	46,573	-0.01%
2019/09/18	24	46.45	15	46.38	46.30	9	46,481	0.02%
2019/09/17	24	46.68	30	46.43	46.10	-6	46,224	-0.01%
2019/09/16	41	46.01	66	46.01	46.80	-25	46,336	-0.05%
2019/09/12	49	44.42	78	44.57	44.95	-29	46,632	-0.06%
2019/09/11	15	43.28	15	43.43	43.25	0	47,238	0.00%
2019/09/10	36	43.37	15	43.34	43.05	21	47,453	0.04%
2019/09/09	14	44.35	16	44.57	44.80	-2	47,335	0.00%
2019/09/06	23	44.89	13	44.30	43.85	10	47,198	0.02%
2019/09/05	93	43.86	155	44.14	44.65	-62	46,991	-0.13%	大賣/
2019/09/04	28	40.64	124	41.13	41.25	-96	45,506	-0.21%	大賣/
2019/09/03	110	41.07	33	41.72	39.80	77	46,523	0.17%	大買/
2019/09/02	14	39.97	6	39.97	40.00	8	46,195	0.02%
2019/08/30	8	39.82	2	39.40	39.05	6	46,240	0.01%
2019/08/29	5	38.91	5	39.11	39.05	0	46,775	0.00%
2019/08/28	1	38.75	0	0.00	38.85	1	46,957	0.00%
2019/08/27	13	38.96	17	39.26	38.55	-4	47,307	-0.01%
2019/08/26	4	38.90	11	39.37	38.80	-7	47,564	-0.01%
2019/08/23	31	40.44	12	40.74	40.65	19	47,781	0.04%
2019/08/22	20	40.92	43	40.87	41.10	-23	47,682	-0.05%
2019/08/21	15	39.66	19	39.48	39.55	-4	46,899	-0.01%
2019/08/20	27	40.09	25	40.12	39.90	2	47,010	0.00%
2019/08/19	11	39.56	2	39.35	39.70	9	47,277	0.02%
2019/08/16	12	39.57	5	39.98	39.25	7	48,111	0.01%
2019/08/15	55	39.52	75	39.65	39.85	-20	48,224	-0.04%
2019/08/14	17	39.47	50	39.27	39.00	-33	47,799	-0.07%
2019/08/13	22	37.28	1	37.60	37.10	21	47,419	0.04%
2019/08/12	22	38.00	15	38.14	38.05	7	48,458	0.01%
2019/08/08	27.7	37.66	38.3	37.66	38.15	-10.6	49,224	-0.02%
2019/08/07	25.3	36.77	32	36.68	36.35	-6.7	49,545	-0.01%
2019/08/06	9	35.22	10	35.22	35.75	-1	49,334	0.00%
2019/08/05	3	36.90	3	37.05	35.90	0	49,294	0.00%
2019/08/02	54	35.76	15	35.79	36.65	39	49,868	0.08%
2019/08/01	23	37.31	17	37.30	37.25	6	49,421	0.01%
2019/07/31	17	38.04	9	37.97	38.00	8	49,781	0.02%
2019/07/30	30	38.83	0	0.00	38.70	30	49,785	0.06%
2019/07/29	9	40.56	14.1	40.87	40.20	-5.1	50,021	-0.01%
2019/07/26	13	41.10	23	41.12	41.15	-10	50,057	-0.02%
2019/07/25	11	40.73	45	40.84	40.60	-34	50,000	-0.07%
2019/07/24	43	40.28	35	39.79	39.50	8	50,101	0.02%
2019/07/23	101	40.51	52	40.61	40.20	49	50,660	0.10%	大買/
2019/07/22	26	41.20	39	41.39	41.75	-13	50,543	-0.03%
2019/07/19	72	40.95	562	41.34	40.60	-490	50,467	-0.97%	大賣/鉅額交易
2019/07/18	539	38.99	89	39.88	39.50	450	49,616	0.91%	大買/鉅額交易
2019/07/17	27	37.51	29	37.40	37.15	-2	48,002	0.00%
2019/07/16	19	37.17	23	37.01	36.85	-4	47,536	-0.01%
2019/07/15	16	37.02	9	37.21	37.20	7	48,060	0.01%
2019/07/12	17	37.42	418	37.13	36.70	-401	48,068	-0.83%	大賣/鉅額交易
2019/07/11	438	37.46	41	37.17	37.50	397	47,836	0.83%	大買/鉅額交易
2019/07/10	5	36.10	0	0.00	35.80	5	47,672	0.01%
2019/07/09	14	35.82	16	36.51	35.30	-2	47,496	0.00%
2019/07/08	8	37.10	5	37.16	37.15	3	47,678	0.01%
2019/07/05	4	37.38	34	37.40	37.45	-30	48,388	-0.06%
2019/07/04	9	37.29	10	37.41	37.30	-1	49,413	0.00%
2019/07/03	15	37.40	311	37.65	37.20	-296	50,337	-0.59%	大賣/鉅額交易
2019/07/02	16	38.93	10	38.84	38.50	6	51,725	0.01%
2019/07/01	306	38.74	57	38.35	38.75	249	52,740	0.47%	大買/鉅額交易
2019/06/28	24	35.87	24	35.56	35.25	0	52,305	0.00%
2019/06/27	19	35.21	1,031	35.03	35.50	-1,012	53,133	-1.90%	大賣/鉅額交易
2019/06/26	11	34.18	12	34.29	34.50	-1	53,161	0.00%
2019/06/25	5	34.15	4	34.19	34.00	1	53,193	0.00%
2019/06/24	209	34.31	16	34.27	34.60	193	53,604	0.36%	大買/鉅額交易
2019/06/21	507	35.24	5	35.35	34.55	502	54,627	0.92%	大買/鉅額交易
2019/06/20	335	35.40	637	35.52	35.40	-302	54,301	-0.56%	大買/大賣/鉅額交易
2019/06/19	615	34.15	66	34.29	34.75	549	53,334	1.03%	大買/鉅額交易
2019/06/18	25	31.69	41	31.61	31.60	-16	52,857	-0.03%
2019/06/17	37	32.05	27	32.09	32.00	10	53,956	0.02%
2019/06/14	26	32.35	2	32.95	31.80	24	54,160	0.04%
2019/06/13	14	32.93	12	33.16	32.60	2	54,797	0.00%
2019/06/12	37	33.05	17	33.19	32.95	20	54,846	0.04%
2019/06/11	31	32.69	37	32.71	33.50	-6	54,597	-0.01%
2019/06/10	1	29.65	39	30.77	31.00	-38	53,189	-0.07%
2019/06/06	12	28.56	4	28.30	28.65	8	52,550	0.02%
2019/06/05	12	30.07	10	29.75	28.70	2	52,461	0.00%
2019/06/04	5	29.35	11	29.56	29.45	-6	52,060	-0.01%
2019/06/03	26	28.73	3	29.00	28.70	23	52,433	0.04%
2019/05/31	18	29.53	51	29.69	29.95	-33	52,430	-0.06%
2019/05/30	36	28.98	10	28.74	28.60	26	52,743	0.05%
2019/05/29	11	27.22	11	27.92	28.65	0	52,975	0.00%
2019/05/28	5	28.23	8	28.30	28.00	-3	52,718	-0.01%
2019/05/27	14	28.65	26.2	28.35	28.15	-12.2	52,957	-0.02%
2019/05/24	18	28.67	26	28.83	28.00	-8	52,971	-0.02%
2019/05/23	52	28.70	49	28.99	28.30	3	52,209	0.01%
2019/05/22	19	31.34	20	30.71	30.45	-1	51,339	0.00%
2019/05/21	35	30.66	33	30.82	31.15	2	50,851	0.00%
2019/05/20	75	30.66	34	30.99	30.45	41	50,485	0.08%
2019/05/17	208	33.25	59	32.21	31.60	149	49,911	0.30%	大買/鉅額交易
2019/05/16	58	35.98	34	35.53	34.70	24	48,884	0.05%
2019/05/15	25	36.61	47	36.45	37.50	-22	48,004	-0.05%
2019/05/14	42	35.37	10	35.39	35.00	32	47,407	0.07%
2019/05/13	21	35.38	102	35.48	35.80	-81	47,291	-0.17%	大賣/
2019/05/10	40	34.76	101	34.54	34.40	-61	47,036	-0.13%	大賣/
2019/05/09	34	34.14	9	34.77	33.80	25	46,479	0.05%
2019/05/08	35	34.62	71	35.22	35.60	-36	46,563	-0.08%
2019/05/07	15	34.41	66	34.32	34.55	-51	46,466	-0.11%
2019/05/06	99	32.71	18	32.86	33.05	81	46,278	0.18%
2019/05/03	7	34.84	42	34.83	34.80	-35	46,117	-0.08%
2019/05/02	9	34.27	3	34.33	34.40	6	46,079	0.01%
2019/04/30	24	33.60	50	33.78	34.45	-26	46,322	-0.06%
2019/04/29	37	32.74	9	33.12	32.50	28	45,976	0.06%
2019/04/26	23	36.55	2	36.13	36.05	21	45,347	0.05%
2019/04/25	42	37.41	126	37.55	37.95	-84	44,961	-0.19%	大賣/
2019/04/24	6	37.70	52	37.71	37.95	-46	44,559	-0.10%
2019/04/23	45	36.57	49	36.62	36.25	-4	44,060	-0.01%
2019/04/22	114	38.41	10	38.24	37.60	104	44,178	0.24%	大買/鉅額交易
2019/04/19	615	38.66	641	37.54	37.60	-26	44,972	-0.06%	大買/大賣/
2019/04/18	7	38.18	5	38.34	37.00	2	44,786	0.00%
2019/04/17	1	37.65	7	37.87	37.55	-6	46,337	-0.01%
2019/04/16	20	38.28	20	38.30	37.25	0	46,299	0.00%
2019/04/15	7	36.89	12	36.96	37.10	-5	46,543	-0.01%
2019/04/12	23	37.10	23	36.96	36.70	0	47,031	0.00%
2019/04/11	20	36.23	34	36.59	36.25	-14	47,585	-0.03%
2019/04/10	27	36.38	39	36.69	36.00	-12	47,233	-0.03%
2019/04/09	72	37.35	2,535	37.45	36.35	-2,463	46,493	-5.30%	大賣/鉅額交易
2019/04/08	572	37.62	98	38.22	39.25	474	46,201	1.03%	大買/鉅額交易
2019/04/03	817	34.90	147	34.81	36.05	670	44,730	1.50%	大買/大賣/鉅額交易
2019/04/02	626	32.56	34	32.72	32.95	592	43,720	1.35%	大買/鉅額交易
2019/04/01	615.1	31.46	82	31.45	32.30	533.1	43,301	1.23%	大買/鉅額交易
2019/03/29	72.9	29.53	64	29.83	29.60	8.9	41,989	0.02%
2019/03/28	31	29.52	12	29.66	29.90	19	41,685	0.05%
2019/03/27	47	29.26	34	29.20	29.65	13	42,032	0.03%
2019/03/26	86	29.89	28	29.07	28.80	58	42,145	0.14%
2019/03/25	19	29.44	41	29.81	30.30	-22	41,759	-0.05%
2019/03/22	17	29.69	409	30.05	29.85	-392	42,580	-0.92%	大賣/鉅額交易
2019/03/21	425	30.30	58	30.08	30.15	367	43,142	0.85%	大買/鉅額交易
2019/03/20	28	29.03	36.2	29.33	29.20	-8.2	43,479	-0.02%
2019/03/19	43	28.26	12	28.43	27.80	31	43,091	0.07%
2019/03/18	17	27.56	179	28.24	28.45	-162	43,621	-0.37%	大賣/鉅額交易
2019/03/15	12	25.95	1,246	26.13	25.90	-1,234	44,889	-2.75%	大賣/鉅額交易
2019/03/14	621	25.52	49	25.49	25.45	572	45,411	1.26%	大買/鉅額交易
2019/03/13	5	24.86	3	24.92	24.90	2	45,916	0.00%
2019/03/12	606	24.93	17	24.86	24.80	589	46,127	1.28%	大買/鉅額交易
2019/03/11	20	24.73	21.2	24.52	24.40	-1.2	46,637	0.00%
2019/03/08	18	24.77	8	24.92	24.90	10	47,477	0.02%
2019/03/07	19	25.19	18	25.25	25.25	1	48,383	0.00%
2019/03/06	15	24.57	16	24.54	24.65	-1	48,546	0.00%
2019/03/05	73	25.02	2,051	24.90	24.60	-1,978	48,447	-4.08%	大賣/鉅額交易
2019/03/04	306	25.11	27	25.46	26.25	279	48,144	0.58%	大買/鉅額交易
2019/02/27	11	24.37	5	24.50	24.10	6	47,438	0.01%
2019/02/26	414	24.90	20	24.74	24.25	394	47,534	0.83%	大買/鉅額交易
2019/02/25	1,351	24.01	27	24.23	24.55	1,324	47,565	2.78%	大買/鉅額交易
2019/02/22	5	23.30	2	23.30	23.15	3	47,565	0.01%
2019/02/21	8	23.46	0	0.00	23.45	8	47,940	0.02%
2019/02/20	14	23.61	25	23.80	23.45	-11	48,306	-0.02%
2019/02/19	0	0.00	6	24.01	23.90	-6	49,978	-0.01%
2019/02/18	11	24.63	73	24.28	23.70	-62	51,142	-0.12%
2019/02/15	11	24.06	21	24.18	24.20	-10	51,091	-0.02%
2019/02/14	7	24.22	13	24.41	24.20	-6	51,262	-0.01%
2019/02/13	0	0.00	641	23.84	24.10	-641	51,254	-1.25%	大賣/鉅額交易
2019/02/12	610	23.67	20	23.75	23.50	590	50,880	1.16%	大買/鉅額交易
2019/02/11	0	0.00	11	23.25	23.25	-11	50,453	-0.02%
2019/01/30	15	22.87	9	22.96	22.50	6	50,157	0.01%
2019/01/29	0	0.00	23	22.73	22.85	-23	49,844	-0.05%
2019/01/28	8	22.68	15	22.20	22.35	-7	49,256	-0.01%
2019/01/25	0	0.00	8	21.87	21.70	-8	48,865	-0.02%
2019/01/24	30	21.65	15	21.57	21.60	15	48,687	0.03%
2019/01/23	13	21.25	8	21.29	21.15	5	48,309	0.01%
2019/01/22	40	21.31	61	21.46	21.35	-21	48,270	-0.04%
2019/01/21	7	22.26	7	22.38	22.10	0	48,107	0.00%
2019/01/18	64	22.22	33	22.06	22.15	31	47,932	0.06%
2019/01/17	29	21.64	19	21.46	21.45	10	47,527	0.02%
2019/01/15	12	21.13	8	21.28	21.10	4	47,224	0.01%
2019/01/14	22	20.87	12	21.03	21.05	10	47,003	0.02%
2019/01/11	51	21.40	39	21.36	21.20	12	46,587	0.03%
2019/01/10	24	22.09	17	22.03	22.10	7	45,563	0.02%
2019/01/09	162	22.79	83	22.29	22.05	79	45,111	0.18%	大買/
2019/01/08	23	24.32	3	24.45	24.45	20	43,553	0.05%
2019/01/07	30	24.72	2,045	24.86	24.10	-2,015	43,384	-4.64%	大賣/鉅額交易
2019/01/04	12	24.03	14	23.83	23.90	-2	42,886	0.00%
2019/01/03	637	24.09	34	23.97	24.20	603	42,612	1.42%	大買/鉅額交易
2019/01/02	1,411	22.92	13	22.90	23.10	1,398	42,096	3.32%	大買/鉅額交易
2018/12/28	8	22.56	2	22.25	22.30	6	41,712	0.01%
2018/12/27	514	22.33	516	22.91	23.20	-2	41,775	0.00%	大買/大賣/
2018/12/26	13	21.97	11	21.73	21.20	2	40,818	0.00%
2018/12/25	41	22.30	30	22.18	22.05	11	40,503	0.03%
2018/12/24	316	23.02	313	23.15	23.45	3	40,305	0.01%	大買/大賣/
2018/12/22	3	22.48	0	0.00	22.60	3	40,166	0.01%
2018/12/21	5	22.79	803	23.00	22.90	-798	40,995	-1.95%	大賣/鉅額交易
2018/12/20	810	22.80	23	22.50	22.95	787	40,686	1.93%	大買/鉅額交易
2018/12/19	1	22.55	0	0.00	22.25	1	40,167	0.00%
2018/12/18	6	22.53	6	22.65	23.10	0	40,020	0.00%
2018/12/17	33	22.73	2,013	22.00	22.45	-1,980	39,933	-4.96%	大賣/鉅額交易
2018/12/14	427	22.84	20	23.04	22.60	407	39,015	1.04%	大買/鉅額交易
2018/12/13	617	22.99	7	23.21	22.95	610	38,567	1.58%	大買/鉅額交易
2018/12/12	27	24.60	3,026	24.05	24.20	-2,999	38,480	-7.79%	大賣/鉅額交易
2018/12/11	459	24.60	198	24.91	24.65	261	39,611	0.66%	大買/大賣/鉅額交易
2018/12/10	983	24.12	527	24.03	24.45	456	39,067	1.17%	大買/大賣/鉅額交易
2018/12/07	1,060	23.34	67	23.18	23.35	993	37,090	2.68%	大買/鉅額交易
2018/12/06	226	22.28	12	21.23	21.25	214	36,201	0.59%	大買/鉅額交易
2018/12/05	15	22.22	21	22.63	22.90	-6	35,368	-0.02%
2018/12/04	18	22.52	19	22.67	22.55	-1	35,143	0.00%
2018/12/03	1,019	22.56	29	22.44	22.75	990	34,558	2.86%	大買/鉅額交易
2018/11/30	1,014	21.36	43	21.00	21.15	971	33,688	2.88%	大買/鉅額交易
2018/11/29	10	20.41	16	20.29	20.00	-6	32,619	-0.02%
2018/11/28	14	19.91	16	19.95	19.95	-2	32,253	-0.01%
2018/11/27	10	19.80	126	19.19	20.00	-116	32,012	-0.36%	大賣/鉅額交易
2018/11/26	70	18.67	0	0.00	18.75	70	31,484	0.22%
2018/11/23	0	0.00	2	18.88	18.70	-2	31,339	-0.01%
2018/11/22	16	19.08	1	19.50	18.65	15	31,097	0.05%
2018/11/21	3	19.93	24	19.75	20.05	-21	30,694	-0.07%
2018/11/20	24	19.85	7	20.01	19.95	17	30,241	0.06%
2018/11/19	0	0.00	35	19.95	19.80	-35	30,093	-0.12%
2018/11/16	125	19.90	138	19.70	19.65	-13	30,298	-0.04%	大買/大賣/
2018/11/15	22	17.65	36	18.10	18.70	-14	28,350	-0.05%
2018/11/14	0	0.00	1	16.80	17.00	-1	26,927	0.00%
2018/11/13	2	16.03	1	16.35	16.85	1	26,700	0.00%
2018/11/12	12	16.90	21	16.92	16.70	-9	26,521	-0.03%
2018/11/09	4	16.03	5	16.13	16.15	-1	26,558	0.00%
2018/11/08	21	16.08	0	0.00	15.80	21	26,801	0.08%
2018/11/07	1	16.10	12	16.04	16.10	-11	27,035	-0.04%
2018/11/06	2	15.50	0	0.00	15.45	2	27,593	0.01%
2018/11/05	0	0.00	2	15.85	16.00	-2	27,724	-0.01%
2018/11/01	1	15.50	1	15.55	15.60	0	27,894	0.00%
2018/10/31	2	15.13	22	15.35	15.05	-20	27,747	-0.07%
2018/10/30	4	14.50	4	14.48	14.65	0	27,564	0.00%
2018/10/29	5	14.95	3	14.60	14.60	2	27,263	0.01%
2018/10/24	6	16.10	2	16.50	16.45	4	26,656	0.02%
2018/10/23	0	0.00	1	16.15	16.00	-1	26,467	0.00%
2018/10/19	3	16.08	0	0.00	16.20	3	26,532	0.01%
2018/10/17	0	0.00	10	16.25	16.05	-10	26,163	-0.04%
2018/10/16	20	15.85	0	0.00	15.85	20	25,958	0.08%
2018/10/15	3	16.30	34	16.20	16.30	-31	25,623	-0.12%
2018/10/12	7	16.20	5	16.20	16.45	2	25,490	0.01%
2018/10/11	25	15.85	1	15.80	15.80	24	25,153	0.10%
2018/10/09	26	18.25	15	17.99	17.55	11	24,461	0.04%
2018/10/08	1	19.00	0	0.00	19.20	1	23,636	0.00%
2018/10/05	14	18.80	1	18.50	18.65	13	23,400	0.06%
2018/10/04	24	19.17	1	19.20	19.15	23	22,736	0.10%
2018/10/03	3	19.50	1	19.90	19.50	2	22,549	0.01%
2018/10/02	20	19.64	28	19.78	19.55	-8	22,337	-0.04%
2018/10/01	26	20.06	7	20.10	20.15	19	21,979	0.09%
2018/09/28	44	20.30	40	20.21	20.05	4	21,947	0.02%
2018/09/27	12	19.61	24	19.78	19.55	-12	21,033	-0.06%
2018/09/26	6	19.95	1	20.00	20.00	5	20,762	0.02%
2018/09/25	8	19.83	23	19.83	20.30	-15	20,528	-0.07%
2018/09/21	47	19.12	37	19.17	19.10	10	19,851	0.05%
2018/09/20	5	19.87	0	0.00	19.75	5	18,981	0.03%
2018/09/19	6	20.32	7	19.97	19.70	-1	18,655	-0.01%
2018/09/18	5	19.82	19	19.98	19.85	-14	18,040	-0.08%
2018/09/17	7	20.05	25	19.93	20.05	-18	17,160	-0.10%
2018/09/14	12	18.63	15	18.65	19.00	-3	14,851	-0.02%
2018/09/13	5	18.05	8	18.16	18.15	-3	14,092	-0.02%
2018/09/12	1	17.95	65	18.12	18.15	-64	13,716	-0.47%
2018/09/11	0	0.00	1	17.50	17.70	-1	13,564	-0.01%
2018/09/10	2	17.00	4	16.99	16.90	-2	13,926	-0.01%
2018/09/07	13	17.60	2	17.63	17.60	11	15,843	0.07%
2018/09/06	24	18.35	21	18.16	18.00	3	16,187	0.02%
2018/09/05	27	18.30	21	18.20	18.20	6	16,433	0.04%
2018/09/04	17	17.97	3	18.07	18.10	14	16,252	0.09%
2018/09/03	25	17.90	1	17.70	17.75	24	15,655	0.15%
2018/08/31	1	17.50	5	17.61	17.60	-4	15,537	-0.03%
2018/08/30	2	17.78	1	17.85	17.80	1	15,546	0.01%
2018/08/29	11	17.90	0	0.00	17.85	11	15,551	0.07%
2018/08/28	21	18.15	2	18.05	18.00	19	15,641	0.12%
2018/08/27	1	17.85	0	0.00	17.95	1	15,741	0.01%
2018/08/24	1	18.00	1	18.00	18.00	0	15,638	0.00%
2018/08/23	1	18.05	61	17.98	18.20	-60	15,332	-0.39%
2018/08/22	0	0.00	5	17.10	17.20	-5	14,617	-0.03%
2018/08/20	18	17.27	1	16.95	17.00	17	14,688	0.12%
2018/08/17	8	17.73	1	18.25	17.60	7	14,521	0.05%
2018/08/16	6	17.68	15	17.70	17.85	-9	14,172	-0.06%
2018/08/15	3	17.40	13	17.42	17.25	-10	13,676	-0.07%
2018/08/14	5	17.36	32	17.39	17.40	-27	13,305	-0.20%
2018/08/13	1	16.90	22	17.09	17.10	-21	13,070	-0.16%
2018/08/10	15	16.74	1	16.70	16.65	14	12,408	0.11%
2018/08/09	8	16.86	21	16.83	17.00	-13	12,170	-0.11%
2018/08/08	1	16.15	0	0.00	16.10	1	11,779	0.01%
2018/08/07	0	0.00	3	16.15	16.20	-3	12,010	-0.02%
2018/08/06	0	0.00	25	16.16	16.15	-25	12,129	-0.21%
2018/08/02	1	15.90	0	0.00	15.95	1	12,278	0.01%
2018/07/31	1	16.30	0	0.00	16.25	1	12,376	0.01%
2018/07/30	1	16.30	55	16.38	16.40	-54	12,401	-0.44%
2018/07/27	0	0.00	16	16.50	16.70	-16	12,434	-0.13%
2018/07/24	3	16.50	0	0.00	16.50	3	12,665	0.02%
2018/07/23	0	0.00	15	16.40	16.40	-15	12,732	-0.12%
2018/07/20	0	0.00	11	16.35	16.40	-11	12,842	-0.09%
2018/07/19	0	0.00	2	16.50	16.45	-2	13,167	-0.02%
2018/07/18	4	16.30	9	16.30	16.35	-5	13,360	-0.04%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/13	1	16.10	1	16.20	16.20	0	13,757	0.00%
2018/07/12	2	16.00	1	16.00	16.10	1	13,823	0.01%
2018/07/11	7	15.86	1	15.80	15.90	6	13,831	0.04%
2018/07/10	1	16.05	1	15.95	15.95	0	13,873	0.00%
2018/07/09	0	0.00	5	15.55	15.50	-5	13,935	-0.04%
2018/07/06	20	16.05	11	15.69	15.40	9	14,054	0.06%
2018/07/05	3	15.95	6	16.08	16.15	-3	13,880	-0.02%
2018/07/04	3	15.90	1	15.65	15.85	2	13,881	0.01%
2018/07/03	3	15.88	0	0.00	15.80	3	13,830	0.02%
2018/07/02	1	16.20	25	16.40	16.20	-24	13,791	-0.17%
2018/06/29	1	16.35	2	16.38	16.30	-1	13,797	-0.01%
2018/06/28	7	16.15	5	16.15	16.10	2	13,784	0.01%
2018/06/27	3	16.33	12	16.35	16.20	-9	13,772	-0.07%
2018/06/26	24	16.35	1	16.30	16.40	23	13,846	0.17%
2018/06/25	10	16.95	18	16.97	16.90	-8	13,926	-0.06%
2018/06/22	6	16.96	2	16.93	16.90	4	14,169	0.03%
2018/06/21	26	17.21	0	0.00	17.10	26	14,225	0.18%
2018/06/20	10	17.28	0	0.00	17.20	10	14,345	0.07%
2018/06/19	51	17.63	10	17.45	17.40	41	14,405	0.28%
2018/06/15	66.2	18.63	36	18.57	17.70	30.2	14,212	0.21%
2018/06/14	12	17.35	7	17.37	17.70	5	12,301	0.04%
2018/06/13	8	17.44	15	17.15	17.15	-7	12,135	-0.06%
2018/06/12	2	17.25	0	0.00	17.05	2	11,916	0.02%
2018/06/11	4	17.16	1	17.15	17.10	3	12,169	0.02%
2018/06/08	1	17.25	0	0.00	17.15	1	12,277	0.01%
2018/06/07	1	17.30	2	17.18	17.10	-1	12,593	-0.01%
2018/06/05	1	17.45	1	17.30	17.25	0	12,917	0.00%
2018/06/04	4	17.40	6	17.27	17.60	-2	13,377	-0.01%
2018/06/01	4	16.83	2	16.80	16.80	2	13,253	0.02%
2018/05/31	2	16.80	0	0.00	16.80	2	13,361	0.01%
2018/05/30	5	16.91	1	16.85	16.80	4	13,572	0.03%
2018/05/29	17	17.09	0	0.00	17.05	17	13,743	0.12%
2018/05/23	0	0.00	2	17.40	17.40	-2	15,030	-0.01%
2018/05/22	10	17.60	1	17.70	17.50	9	15,826	0.06%
2018/05/21	0	0.00	3	17.20	17.65	-3	16,406	-0.02%
2018/05/18	3	17.15	4	17.25	17.05	-1	16,817	-0.01%
2018/05/17	0	0.00	37	17.50	17.50	-37	17,382	-0.21%
2018/05/16	2	17.50	2	17.40	17.50	0	17,687	0.00%
2018/05/14	5	17.35	10	17.45	17.15	-5	19,184	-0.03%
2018/05/09	0	0.00	11	17.40	17.15	-11	21,965	-0.05%
2018/05/04	1	17.10	1	16.75	16.75	0	27,077	0.00%
2018/05/03	1	17.40	0	0.00	17.25	1	28,152	0.00%
2018/05/02	2	16.98	1	17.05	17.05	1	29,687	0.00%
2018/04/30	26	17.04	24	16.93	16.80	2	29,843	0.01%
2018/04/27	16	16.63	20	16.35	16.50	-4	30,038	-0.01%
2018/04/26	2	16.98	0	0.00	16.60	2	30,253	0.01%
2018/04/25	3	16.20	17	16.22	16.80	-14	30,650	-0.05%
2018/04/24	11	17.30	5	17.15	16.90	6	30,719	0.02%
2018/04/23	0	0.00	2	18.00	17.95	-2	31,375	-0.01%
2018/04/20	2	18.05	0	0.00	18.25	2	31,439	0.01%
2018/04/19	37	18.21	0	0.00	18.20	37	31,528	0.12%
2018/04/18	2	18.18	0	0.00	18.05	2	31,638	0.01%
2018/04/13	1	18.75	2	18.85	18.75	-1	32,570	0.00%
2018/04/12	0	0.00	1	18.70	18.65	-1	32,799	0.00%
2018/04/10	4	18.23	0	0.00	18.10	4	32,831	0.01%
2018/04/09	4	18.43	10	18.30	18.15	-6	32,971	-0.02%
2018/04/03	2	18.50	0	0.00	18.55	2	33,070	0.01%
2018/04/02	5	18.80	0	0.00	18.75	5	33,166	0.02%
2018/03/31	3	19.10	8	18.98	18.85	-5	33,427	-0.01%
2018/03/30	4	18.88	3	18.83	18.85	1	33,583	0.00%
2018/03/29	26	18.98	0	0.00	18.85	26	33,733	0.08%
2018/03/28	31	19.35	0	0.00	19.20	31	33,833	0.09%
2018/03/27	2	19.23	17	19.55	19.65	-15	33,767	-0.04%
2018/03/26	0	0.00	11	19.10	18.90	-11	33,654	-0.03%
2018/03/23	13	18.60	16	18.77	18.70	-3	33,972	-0.01%
2018/03/22	1	19.30	0	0.00	19.20	1	34,072	0.00%
2018/03/21	1	20.00	15	20.17	19.95	-14	34,411	-0.04%
2018/03/20	2	19.80	1	20.00	20.05	1	34,540	0.00%
2018/03/19	15	19.98	31	19.92	19.80	-16	34,878	-0.05%
2018/03/16	2	19.98	1	20.35	19.75	1	35,823	0.00%
2018/03/15	0	0.00	3	20.23	20.05	-3	36,500	-0.01%
2018/03/14	3	19.93	11	19.99	19.85	-8	36,260	-0.02%
2018/03/13	3	20.20	23	20.17	20.15	-20	36,428	-0.05%
2018/03/12	21	19.82	0	0.00	19.85	21	36,767	0.06%
2018/03/09	6	19.84	5	19.55	19.55	1	36,757	0.00%
2018/03/08	17	19.69	30	19.83	19.80	-13	36,560	-0.04%
2018/03/07	4	18.83	0	0.00	19.10	4	35,992	0.01%
2018/03/06	10	19.15	10	19.25	19.25	0	35,838	0.00%
2018/03/05	18	19.54	1	18.90	18.80	17	35,853	0.05%
2018/03/02	0	0.00	9	19.63	19.55	-9	35,579	-0.03%
2018/03/01	53	20.35	1	20.20	20.15	52	35,353	0.15%
2018/02/27	14	20.16	14	20.05	20.20	0	34,992	0.00%
2018/02/26	5	19.98	1	19.95	19.90	4	34,738	0.01%
2018/02/23	35	20.46	67	20.17	20.20	-32	34,638	-0.09%
2018/02/22	17	20.25	19	20.46	20.60	-2	34,304	-0.01%
2018/02/21	6	19.77	37	19.64	19.90	-31	33,667	-0.09%
2018/02/12	25	19.12	16	19.35	18.50	9	33,096	0.03%
2018/02/09	23	18.30	49	17.64	19.00	-26	32,711	-0.08%
2018/02/08	25	19.47	0	0.00	18.70	25	32,221	0.08%
2018/02/07	25	19.74	41	19.78	19.35	-16	31,995	-0.05%
2018/02/06	50	19.46	17	18.97	19.05	33	31,452	0.10%
2018/02/05	78	20.63	90	20.64	21.00	-12	30,419	-0.04%
2018/02/02	32	21.00	27	20.89	20.90	5	29,702	0.02%
2018/02/01	53	21.33	38	21.11	21.10	15	28,889	0.05%
2018/01/31	66.7	20.72	104	20.89	21.20	-37.3	28,550	-0.13%	大賣/
2018/01/30	10	19.89	49	19.93	19.60	-39	26,485	-0.15%
2018/01/29	18	19.38	25	19.23	19.80	-7	25,279	-0.03%
2018/01/26	75	18.89	16	18.77	18.55	59	24,190	0.24%
2018/01/25	6	18.50	41	18.47	18.60	-35	23,074	-0.15%
2018/01/24	4	17.49	4	17.50	17.30	0	21,455	0.00%
2018/01/23	6	17.35	2	17.50	17.70	4	21,151	0.02%
2018/01/22	3	17.50	4	17.48	17.15	-1	20,782	0.00%
2018/01/18	17	17.92	13	17.97	17.85	4	19,948	0.02%
2018/01/17	22	17.74	25	18.13	17.90	-3	19,607	-0.02%
2018/01/16	18	17.25	20	17.36	17.55	-2	18,760	-0.01%
2018/01/15	34	17.39	32	17.58	17.10	2	18,568	0.01%
2018/01/12	20	17.43	24	17.53	17.50	-4	18,286	-0.02%
2018/01/11	8	17.05	8	17.25	17.30	0	17,938	0.00%
2018/01/10	4	17.10	0	0.00	16.85	4	17,791	0.02%
2018/01/09	32	17.62	13	17.42	17.30	19	17,540	0.11%
2018/01/08	30	17.12	5	16.98	17.15	25	16,729	0.15%
2018/01/05	5	16.88	0	0.00	16.90	5	16,330	0.03%
2018/01/04	4	16.55	0	0.00	16.65	4	16,125	0.02%
2018/01/03	0	0.00	15	16.65	16.60	-15	16,023	-0.09%
2018/01/02	0	0.00	4	16.65	16.80	-4	15,821	-0.03%