欣興 (3037)-福勝券商分點個股進出

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
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811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: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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	0	0.00	2	142.25	141.50	-2	19,765	-0.01%
2024/12/16	13	139.88	1	137.50	137.50	12	19,743	0.06%
2024/12/13	12.2	142.64	3	141.83	141.50	9.2	19,576	0.05%
2024/12/12	3	149.33	1	149.00	147.00	2	19,401	0.01%
2024/12/11	5	148.30	1	150.00	148.00	4	19,433	0.02%
2024/12/10	0.2	149.50	0	0.00	148.00	0.2	19,491	0.00%
2024/12/09	0.1	149.00	2	149.02	148.50	-1.9	19,668	-0.01%
2024/12/06	2	153.25	0	0.00	151.50	2	19,620	0.01%
2024/12/05	6	153.00	3.1	153.27	153.50	2.9	19,624	0.01%
2024/12/04	4	150.63	4.2	150.62	150.00	-0.2	19,623	0.00%
2024/12/03	5	150.80	0.2	152.50	149.00	4.8	20,089	0.02%
2024/12/02	2.2	148.77	1	150.00	148.50	1.2	20,232	0.01%
2024/11/29	3	147.83	10	149.00	149.00	-7	20,304	-0.03%
2024/11/28	13	146.38	10	150.00	147.00	3	20,607	0.01%
2024/11/27	7.1	152.90	17	152.00	150.00	-9.9	20,552	-0.05%
2024/11/26	2	159.75	0	0.00	158.50	2	20,319	0.01%
2024/11/25	12.2	161.46	0	0.00	159.00	12.2	20,279	0.06%
2024/11/22	2	160.75	1	161.50	161.00	1	20,239	0.00%
2024/11/21	1	157.00	1	160.50	160.50	0	20,395	0.00%
2024/11/20	2	158.25	1	157.00	157.50	1	20,772	0.00%
2024/11/19	2	159.75	1	160.00	159.50	1	20,930	0.00%
2024/11/18	1	158.50	0	0.00	159.00	1	20,926	0.00%
2024/11/15	0.1	164.00	2	163.50	163.50	-1.9	20,839	-0.01%
2024/11/14	5.1	166.58	4	166.38	166.00	1.1	20,901	0.01%
2024/11/13	5	168.00	1	170.00	169.50	4	20,831	0.02%
2024/11/12	1	167.50	2	167.50	167.50	-1	20,815	0.00%
2024/11/11	2	170.50	1.3	172.27	170.50	0.7	20,828	0.00%
2024/11/08	22	177.23	16	175.41	174.00	6	21,071	0.03%
2024/11/07	23	174.30	57.2	173.77	176.50	-34.2	21,269	-0.16%
2024/11/06	1	166.00	2.3	166.20	166.00	-1.3	20,755	-0.01%
2024/11/05	0.3	165.00	3	166.00	165.00	-2.7	21,244	-0.01%
2024/11/04	6	164.67	7	164.36	163.50	-1	21,895	0.00%
2024/11/01	15	162.60	10	163.25	166.00	5	22,040	0.02%
2024/10/30	21	161.00	29.2	161.45	161.50	-8.2	22,421	-0.04%
2024/10/29	14	162.18	11	163.27	163.50	3	22,285	0.01%
2024/10/28	2.1	166.74	7	165.93	166.00	-5	22,475	-0.02%
2024/10/25	17	163.24	9	164.78	166.00	8	22,380	0.04%
2024/10/24	15	164.60	5	164.80	161.50	10	22,391	0.04%
2024/10/23	32.3	166.56	15.1	166.97	167.50	17.2	22,264	0.08%
2024/10/22	8.1	160.46	23.1	162.48	163.50	-15.1	21,834	-0.07%
2024/10/21	13.1	151.85	16	152.19	151.50	-2.9	21,120	-0.01%
2024/10/18	4	147.00	1	144.50	144.50	3	21,318	0.01%
2024/10/17	8	147.63	8	147.81	147.00	0	22,021	0.00%
2024/10/16	2	144.00	0	0.00	142.50	2	22,878	0.01%
2024/10/15	0	0.00	6	144.42	145.00	-6	23,313	-0.03%
2024/10/11	12	142.29	11	141.23	141.00	1	24,641	0.00%
2024/10/09	3	141.83	19.6	143.54	142.50	-16.6	25,543	-0.06%
2024/10/08	22.3	137.54	3	138.00	137.00	19.3	25,531	0.08%
2024/10/07	5	141.00	0	0.00	141.50	5	25,436	0.02%
2024/10/04	5	141.20	0	0.00	140.50	5	25,323	0.02%
2024/10/01	12	145.42	12	144.58	144.50	0	25,282	0.00%
2024/09/30	7	145.79	1	145.50	144.00	6	25,448	0.02%
2024/09/27	3	150.50	6	151.92	149.00	-3	25,284	-0.01%
2024/09/26	1	148.00	2	148.25	146.50	-1	24,848	0.00%
2024/09/25	2	147.25	2	148.00	146.50	0	24,635	0.00%
2024/09/24	6.3	145.49	2	145.75	145.00	4.3	24,591	0.02%
2024/09/23	0	0.00	2	147.75	149.50	-2	24,588	-0.01%
2024/09/20	2	150.75	3	149.50	147.00	-1	24,696	0.00%
2024/09/19	1	146.00	2	146.50	147.00	-1	24,844	0.00%
2024/09/18	3	143.67	0	0.00	143.00	3	24,724	0.01%
2024/09/16	1	146.00	0	0.00	146.50	1	24,728	0.00%
2024/09/13	2	147.75	2	147.75	147.50	0	24,686	0.00%
2024/09/12	0	0.00	3	145.33	146.00	-3	24,681	-0.01%
2024/09/11	1	138.50	0	0.00	138.00	1	24,694	0.00%
2024/09/10	3	139.83	0	0.00	139.50	3	24,617	0.01%
2024/09/09	2.1	142.00	1	141.00	142.00	1.1	24,504	0.00%
2024/09/06	4	142.88	0	0.00	142.50	4	24,499	0.02%
2024/09/05	6.2	143.28	2	143.00	142.00	4.2	24,483	0.02%
2024/09/04	48.1	144.43	1	146.00	143.00	47.1	24,257	0.19%
2024/09/03	9	158.11	0	0.00	156.50	9	23,799	0.04%
2024/09/02	10	164.50	0	0.00	162.50	10	23,601	0.04%
2024/08/30	3	164.83	1	168.49	163.50	2	23,475	0.01%
2024/08/29	2.2	163.98	11	163.27	164.50	-8.8	23,167	-0.04%
2024/08/28	4	158.13	1	158.00	159.00	3	23,000	0.01%
2024/08/27	2	158.50	0	0.00	160.00	2	23,160	0.01%
2024/08/26	1	163.50	5	161.60	160.50	-4	23,199	-0.02%
2024/08/23	2	161.00	2	163.00	162.50	0	23,622	0.00%
2024/08/22	3.1	164.12	4	159.88	161.50	-0.9	23,427	0.00%
2024/08/21	1	156.00	1	156.50	153.00	0	23,030	0.00%
2024/08/20	3	159.33	5	159.10	158.00	-2	22,823	-0.01%
2024/08/19	4	157.88	1	158.50	158.50	3	23,026	0.01%
2024/08/16	2	161.25	2	161.50	159.50	0	22,913	0.00%
2024/08/15	2	156.50	0	0.00	157.00	2	22,745	0.01%
2024/08/14	6	159.58	6	158.75	159.50	0	22,740	0.00%
2024/08/13	12	158.25	6	159.00	157.50	6	22,492	0.03%
2024/08/12	3	159.00	19	157.47	158.00	-16	22,332	-0.07%
2024/08/09	14	150.11	2.1	149.02	148.00	11.9	21,957	0.05%
2024/08/08	2.2	143.98	1	144.00	144.00	1.2	21,286	0.01%
2024/08/07	10.1	148.49	7	147.20	148.50	3.1	21,067	0.01%
2024/08/06	12	144.75	1	136.00	140.50	11	20,530	0.05%
2024/08/05	15.2	149.76	0	0.00	149.50	15.2	19,877	0.08%
2024/08/02	24.3	170.72	1	169.00	166.00	23.3	19,732	0.12%
2024/08/01	7	185.00	3	186.33	183.00	4	18,945	0.02%
2024/07/31	20	177.83	2	178.00	179.50	18	18,559	0.10%
2024/07/30	6	178.42	1	184.50	183.50	5	18,102	0.03%
2024/07/29	4.1	183.05	0	0.00	181.00	4.1	17,876	0.02%
2024/07/26	6.2	188.69	1	192.00	191.00	5.2	17,568	0.03%
2024/07/23	10	195.80	6	199.50	194.50	4	17,259	0.02%
2024/07/22	8	192.44	6	193.33	190.50	2	16,850	0.01%
2024/07/19	11.1	194.17	3	196.00	192.50	8.1	16,917	0.05%
2024/07/18	9.2	207.36	8.5	208.23	205.00	0.7	16,420	0.00%
2024/07/17	8.3	208.97	36.8	211.46	215.50	-28.5	15,594	-0.18%
2024/07/16	3.4	197.15	17.5	197.46	198.00	-14.1	14,514	-0.10%
2024/07/15	8.2	190.73	4	191.25	191.00	4.2	14,212	0.03%
2024/07/12	15	191.93	5	194.00	190.00	10	13,917	0.07%
2024/07/11	0	0.00	32.1	184.06	189.50	-32.1	12,970	-0.25%
2024/07/10	13.6	174.24	1	175.00	175.50	12.6	12,109	0.10%
2024/07/09	0	0.00	1	177.50	177.00	-1	12,123	-0.01%
2024/07/08	2	179.50	0	0.00	181.00	2	12,047	0.02%
2024/07/05	17	179.00	5	178.50	178.50	12	12,023	0.10%
2024/07/04	5	182.70	5	184.50	181.50	0	11,895	0.00%
2024/07/03	0	0.00	2	181.50	183.00	-2	11,776	-0.02%
2024/07/02	2	178.75	4	178.13	178.50	-2	12,002	-0.02%
2024/07/01	1	180.00	1	180.00	179.50	0	11,973	0.00%
2024/06/28	1	178.50	58	180.01	180.00	-57	12,007	-0.47%
2024/06/27	5	178.50	1.5	178.50	178.50	3.5	12,057	0.03%
2024/06/26	4	180.00	1	182.00	180.00	3	12,049	0.02%
2024/06/25	9.1	181.44	0	0.00	180.00	9.1	11,969	0.08%
2024/06/24	0	0.00	1	187.00	186.00	-1	11,774	-0.01%
2024/06/21	3	186.67	2	188.50	187.00	1	12,071	0.01%
2024/06/20	0	0.00	1	190.50	190.50	-1	12,069	-0.01%
2024/06/19	2	190.50	3	191.83	189.00	-1	12,276	-0.01%
2024/06/18	0	0.00	6	189.75	190.00	-6	12,640	-0.05%
2024/06/17	0	0.00	3	183.33	184.00	-3	13,040	-0.02%
2024/06/14	2	183.00	3.1	183.34	182.50	-1.1	13,658	-0.01%
2024/06/13	3	185.00	3	186.17	184.00	0	14,080	0.00%
2024/06/12	1	185.50	1	184.50	185.50	0	14,206	0.00%
2024/06/11	5	183.40	1	182.50	182.50	4	14,181	0.03%
2024/06/07	5	185.80	0	0.00	184.00	5	14,261	0.04%
2024/06/06	1.1	188.11	1	189.50	187.50	0.1	14,334	0.00%
2024/06/04	2	187.50	0	0.00	187.50	2	14,544	0.01%
2024/06/03	2	190.00	4	191.50	188.50	-2	14,621	-0.01%
2024/05/31	6	189.00	6	188.50	182.50	0	14,691	0.00%
2024/05/30	9	188.00	1.3	187.62	187.50	7.7	14,557	0.05%
2024/05/29	6	197.00	9	197.89	191.00	-3	14,548	-0.02%
2024/05/28	1	188.50	1	192.00	192.00	0	14,136	0.00%
2024/05/27	1	188.00	12	191.25	192.00	-11	14,502	-0.08%
2024/05/24	1	188.50	0	0.00	189.00	1	15,438	0.01%
2024/05/23	5	183.50	30	188.45	191.00	-25	15,954	-0.16%
2024/05/22	1	182.50	0	0.00	182.50	1	15,873	0.01%
2024/05/21	0	0.00	5	182.10	182.00	-5	16,037	-0.03%
2024/05/20	8	180.75	15	180.20	180.50	-7	16,176	-0.04%
2024/05/16	0.2	185.00	0	0.00	183.00	0.2	17,068	0.00%
2024/05/15	12	182.58	1	185.00	182.50	11	17,079	0.06%
2024/05/14	2	184.00	1	184.50	183.50	1	17,191	0.01%
2024/05/13	1	185.50	0	0.00	186.50	1	17,219	0.01%
2024/05/10	2	188.00	1	190.50	190.00	1	17,236	0.01%
2024/05/09	0.2	192.00	4.2	191.98	190.50	-4.1	17,221	-0.02%
2024/05/08	1	179.00	2	184.50	189.00	-1	17,053	-0.01%
2024/05/07	5	181.00	0	0.00	182.00	5	16,965	0.03%
2024/05/06	1	184.50	6	182.00	184.00	-5	17,182	-0.03%
2024/05/03	6	177.58	2	180.00	176.00	4	17,232	0.02%
2024/05/02	11	180.45	2	179.25	178.00	9	17,587	0.05%
2024/04/30	0	0.00	1	185.00	182.00	-1	17,726	-0.01%
2024/04/29	1	182.00	0	0.00	184.00	1	17,823	0.01%
2024/04/26	6	182.92	2	184.00	182.50	4	18,070	0.02%
2024/04/25	10	189.30	9	188.61	184.00	1	18,192	0.01%
2024/04/24	0	0.00	16	183.88	187.00	-16	17,703	-0.09%
2024/04/23	0	0.00	1	171.50	170.00	-1	17,511	-0.01%
2024/04/22	0	0.00	1	169.00	167.50	-1	17,483	-0.01%
2024/04/19	6	173.08	4	170.00	170.00	2	17,462	0.01%
2024/04/18	0	0.00	1	179.50	178.50	-1	17,256	-0.01%
2024/04/17	0	0.00	1	178.50	179.00	-1	17,275	-0.01%
2024/04/16	13	177.54	2.5	178.60	177.00	10.5	17,189	0.06%
2024/04/15	5	185.00	0	0.00	182.50	5	17,092	0.03%
2024/04/12	0	0.00	6	190.67	194.00	-6	16,828	-0.04%
2024/04/11	0	0.00	1.1	190.14	192.50	-1.1	16,964	-0.01%
2024/04/10	5	192.70	2	192.00	191.50	3	17,078	0.02%
2024/04/09	8	195.44	0	0.00	193.50	8	17,147	0.05%
2024/04/08	0	0.00	9.2	197.92	199.00	-9.2	17,073	-0.05%
2024/04/02	5	193.00	1	195.00	193.50	4	16,766	0.02%
2024/04/01	2	194.25	3	196.50	193.00	-1	16,727	-0.01%
2024/03/29	1	194.00	9	192.56	191.00	-8	16,622	-0.05%
2024/03/28	1	188.50	8	191.25	190.00	-7	16,502	-0.04%
2024/03/26	7.1	195.92	3	201.83	190.00	4.1	16,579	0.02%
2024/03/25	2	198.50	2.3	197.39	198.00	-0.3	16,372	0.00%
2024/03/22	1.2	196.42	1	199.00	200.00	0.2	16,352	0.00%
2024/03/21	12.1	200.16	16.2	200.46	200.00	-4.1	16,283	-0.03%
2024/03/20	8	195.69	11.3	196.85	196.50	-3.3	16,104	-0.02%
2024/03/19	5.3	190.48	66.2	192.87	192.50	-60.9	15,743	-0.39%
2024/03/18	43	186.97	19	184.79	187.00	24	15,167	0.16%
2024/03/15	4	172.75	0	0.00	172.00	4	14,782	0.03%
2024/03/14	1	178.00	0	0.00	177.50	1	14,960	0.01%
2024/03/13	1	181.00	2	180.75	177.50	-1	14,974	-0.01%
2024/03/12	1	181.50	19	180.84	182.00	-18	14,884	-0.12%
2024/03/11	2	176.00	3	177.17	177.00	-1	14,746	-0.01%
2024/03/08	2	172.75	2	174.75	173.50	0	14,819	0.00%
2024/03/07	1	174.00	3	172.50	172.50	-2	14,725	-0.01%
2024/03/06	7.2	173.86	0	0.00	174.00	7.2	14,683	0.05%
2024/03/05	1	178.00	0	0.00	178.00	1	14,731	0.01%
2024/03/04	4	181.13	5	180.70	180.50	-1	14,948	-0.01%
2024/03/01	2	179.00	0	0.00	178.00	2	15,050	0.01%
2024/02/29	7.1	175.22	8	176.00	179.50	-0.9	14,991	-0.01%
2024/02/27	35.6	182.92	5	180.20	179.00	30.6	14,636	0.21%
2024/02/26	0.1	192.50	53.4	195.15	196.00	-53.3	13,782	-0.39%
2024/02/23	2	190.75	2	187.75	188.00	0	13,574	0.00%
2024/02/22	0.3	187.83	0	0.00	189.00	0.3	13,899	0.00%
2024/02/21	23.6	189.81	2	189.50	189.50	21.6	13,926	0.16%
2024/02/20	3	190.00	1	190.00	190.50	2	13,945	0.01%
2024/02/19	5	192.60	33.9	190.33	192.50	-28.9	13,727	-0.21%
2024/02/16	22	181.50	5	182.00	182.00	17	13,206	0.13%
2024/02/15	2	177.50	1.5	180.33	180.50	0.5	13,208	0.00%
2024/02/05	6	177.25	0	0.00	176.50	6	13,201	0.05%
2024/02/02	0	0.00	11	179.00	180.00	-11	13,273	-0.08%
2024/02/01	2	175.00	1	177.00	177.50	1	13,239	0.01%
2024/01/31	1	176.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	3	178.00	0	0.00	178.00	3	13,303	0.02%
2024/01/29	2	178.00	10	177.25	178.00	-8	13,226	-0.06%
2024/01/26	4	172.75	1	172.50	171.50	3	13,187	0.02%
2024/01/25	0	0.00	20	175.03	175.50	-20	13,195	-0.15%
2024/01/24	2.1	170.24	2	172.25	169.50	0.1	12,861	0.00%
2024/01/23	2	172.00	1	173.00	174.50	1	12,765	0.01%
2024/01/22	2.3	173.09	6	173.42	175.00	-3.7	12,782	-0.03%
2024/01/19	3.2	165.88	9.1	166.79	169.50	-5.9	12,792	-0.05%
2024/01/18	0	0.00	4	158.00	157.00	-4	12,858	-0.03%
2024/01/17	0	0.00	1	162.00	158.50	-1	12,936	-0.01%
2024/01/16	2	158.75	2	161.75	162.00	0	13,170	0.00%
2024/01/15	9	158.33	6	159.83	159.50	3	13,188	0.02%
2024/01/12	5	159.70	3	159.00	159.00	2	13,212	0.02%
2024/01/11	15	160.87	2	161.00	160.50	13	13,277	0.10%
2024/01/10	4	161.38	7	161.71	162.50	-3	13,469	-0.02%
2024/01/09	0	0.00	2	163.50	162.50	-2	13,506	-0.01%
2024/01/08	0.2	161.75	0	0.00	161.00	0.2	13,686	0.00%
2024/01/05	6	162.42	0	0.00	160.00	6	13,824	0.04%
2024/01/04	5	167.20	1	164.50	164.50	4	13,724	0.03%
2024/01/03	4	170.50	0	0.00	170.00	4	13,823	0.03%
2024/01/02	2	173.00	0	0.00	173.00	2	13,782	0.01%
2023/12/29	12	176.00	1	175.50	176.00	11	13,827	0.08%
2023/12/28	0	0.00	1.1	175.55	175.50	-1.1	13,892	-0.01%
2023/12/27	0	0.00	1	179.00	178.00	-1	13,959	-0.01%
2023/12/26	2	178.00	0	0.00	177.50	2	14,136	0.01%
2023/12/25	0	0.00	2	175.00	175.00	-2	14,217	-0.01%
2023/12/22	2	176.00	0	0.00	175.00	2	14,389	0.01%
2023/12/21	0	0.00	14	178.86	179.00	-14	14,380	-0.10%
2023/12/20	0	0.00	1	174.50	173.00	-1	14,324	-0.01%
2023/12/19	4.1	174.90	2	175.75	174.50	2.1	14,450	0.01%
2023/12/18	3	178.50	0	0.00	176.00	3	14,520	0.02%
2023/12/15	0	0.00	13.2	181.96	182.00	-13.2	14,636	-0.09%
2023/12/14	0	0.00	7.1	179.64	180.50	-7.1	14,685	-0.05%
2023/12/13	3	176.50	0	0.00	177.00	3	14,720	0.02%
2023/12/12	2.2	177.25	0	0.00	176.00	2.2	15,164	0.01%
2023/12/11	1.1	180.27	7	180.21	178.00	-5.9	15,193	-0.04%
2023/12/08	0	0.00	1	173.00	174.50	-1	14,950	-0.01%
2023/12/07	1	168.50	2	169.50	168.50	-1	15,016	-0.01%
2023/12/06	1	170.50	0	0.00	170.00	1	15,083	0.01%
2023/12/05	4	172.13	0	0.00	171.50	4	15,110	0.03%
2023/12/04	5	174.00	0	0.00	177.00	5	14,993	0.03%
2023/11/30	4	174.75	5	175.90	177.00	-1	14,954	-0.01%
2023/11/29	0	0.00	12.4	174.06	175.00	-12.4	14,807	-0.08%
2023/11/28	2	168.00	5.6	169.74	170.00	-3.6	14,628	-0.02%
2023/11/27	4	165.13	1	167.00	164.50	3	14,593	0.02%
2023/11/24	4	167.00	0	0.00	167.00	4	14,773	0.03%
2023/11/23	3.2	168.97	6	168.25	168.00	-2.8	15,109	-0.02%
2023/11/22	5.1	169.97	6.1	170.75	171.00	-1	15,101	-0.01%
2023/11/21	4	165.88	19.3	167.78	168.50	-15.3	15,184	-0.10%
2023/11/20	7	160.71	12.1	160.76	160.00	-5.1	15,423	-0.03%
2023/11/17	1	156.50	2.2	157.80	159.00	-1.2	15,336	-0.01%
2023/11/16	0	0.00	2	154.25	155.00	-2	15,363	-0.01%
2023/11/15	3	155.50	11	155.27	154.50	-8	15,352	-0.05%
2023/11/14	4.1	153.15	3	153.67	153.00	1.1	15,321	0.01%
2023/11/13	2	155.50	11	155.82	156.00	-9	15,446	-0.06%
2023/11/10	4	150.38	1	151.50	151.00	3	15,571	0.02%
2023/11/09	2.1	153.00	1	154.00	154.50	1.1	15,603	0.01%
2023/11/08	13.2	154.04	0	0.00	154.50	13.2	15,739	0.08%
2023/11/07	2.4	154.54	1	154.00	153.50	1.4	15,824	0.01%
2023/11/03	0	152.00	5	153.80	155.50	-5	16,388	-0.03%
2023/11/02	0	0.00	4	149.63	151.00	-4	16,370	-0.02%
2023/11/01	0.1	143.00	0	0.00	144.50	0.1	16,377	0.00%
2023/10/31	1.2	146.67	2	144.00	143.00	-0.8	16,639	0.00%
2023/10/30	2.2	146.45	1	145.50	145.50	1.2	17,143	0.01%
2023/10/27	9.7	148.33	3	148.83	147.00	6.7	17,194	0.04%
2023/10/26	6.1	151.07	3	149.50	149.00	3.1	17,353	0.02%
2023/10/25	15	158.17	2	161.00	157.00	13	17,380	0.07%
2023/10/24	15.4	155.43	3	156.83	157.00	12.4	17,972	0.07%
2023/10/23	1	158.50	1	162.00	158.50	0	18,580	0.00%
2023/10/20	2	156.75	2	159.50	161.00	0	19,659	0.00%
2023/10/19	2	157.75	1	160.00	160.00	1	20,246	0.00%
2023/10/18	6.2	161.01	0	0.00	160.00	6.2	20,714	0.03%
2023/10/17	3.3	168.38	11	169.50	166.50	-7.7	21,177	-0.04%
2023/10/16	3.2	164.21	1	164.50	164.50	2.2	22,565	0.01%
2023/10/13	2.1	170.49	5	169.40	169.00	-3	23,739	-0.01%
2023/10/12	4	171.75	2	171.50	171.50	2	24,128	0.01%
2023/10/11	3	172.00	0	0.00	171.50	3	24,906	0.01%
2023/10/06	3.1	171.98	1	171.00	172.50	2.1	25,550	0.01%
2023/10/05	10.2	173.04	1	173.50	172.50	9.2	25,793	0.04%
2023/10/04	4	173.00	0	0.00	174.00	4	25,809	0.02%
2023/10/03	7	176.86	0	0.00	175.50	7	25,840	0.03%
2023/10/02	1	178.50	6	178.83	178.50	-5	26,042	-0.02%
2023/09/28	10	173.90	3	173.83	173.50	7	26,337	0.03%
2023/09/27	7	173.71	4	173.63	173.50	3	26,484	0.01%
2023/09/26	2.1	177.48	1	176.00	176.00	1.1	26,457	0.00%
2023/09/25	12	178.13	5	178.50	178.50	7	26,596	0.03%
2023/09/22	20	176.20	4	179.00	181.00	16	26,579	0.06%
2023/09/21	6	180.75	1	180.50	180.50	5	26,499	0.02%
2023/09/20	8	184.88	0	0.00	183.50	8	26,558	0.03%
2023/09/19	2	184.25	4	189.25	188.50	-2	26,571	-0.01%
2023/09/18	8	185.25	4	184.50	184.50	4	26,467	0.02%
2023/09/15	8	190.38	22	190.61	190.50	-14	26,386	-0.05%
2023/09/14	2	185.25	4	186.38	186.00	-2	26,171	-0.01%
2023/09/13	8	182.63	6	183.50	181.50	2	26,200	0.01%
2023/09/12	1.1	184.93	22.2	184.03	185.00	-21.2	26,428	-0.08%
2023/09/08	4	181.25	8	182.38	181.00	-4	26,828	-0.01%
2023/09/07	3	185.00	2.1	185.98	184.50	0.9	27,295	0.00%
2023/09/06	10.2	185.59	4	186.63	187.00	6.2	27,500	0.02%
2023/09/05	0	0.00	1	186.50	186.50	-1	27,786	0.00%
2023/09/04	1	183.50	13	183.50	185.00	-12	28,511	-0.04%
2023/09/01	3	183.00	4	182.63	182.00	-1	28,870	0.00%
2023/08/31	1	184.00	1	186.00	185.50	0	29,026	0.00%
2023/08/30	1	185.00	2	184.00	184.00	-1	29,139	0.00%
2023/08/29	3	182.33	11	183.73	184.00	-8	29,237	-0.03%
2023/08/28	19	177.37	7	176.21	176.00	12	29,112	0.04%
2023/08/25	12	181.83	2	180.50	179.50	10	29,448	0.03%
2023/08/24	1	185.00	16.1	186.05	189.00	-15.1	29,388	-0.05%
2023/08/22	4	174.38	2	174.00	176.00	2	30,062	0.01%
2023/08/21	2	173.75	0	0.00	172.50	2	31,063	0.01%
2023/08/18	13.1	176.24	6	174.92	174.50	7.1	31,230	0.02%
2023/08/17	5	178.00	7	180.21	180.50	-2	31,514	-0.01%
2023/08/16	16.6	176.89	9	178.06	178.00	7.6	31,889	0.02%
2023/08/15	1	175.50	2	175.00	175.50	-1	31,957	0.00%
2023/08/14	7.1	170.27	10	169.95	170.50	-2.9	32,426	-0.01%
2023/08/11	2.1	177.17	4	176.75	174.50	-1.9	32,885	-0.01%
2023/08/10	6.1	177.41	1	179.50	177.00	5.1	33,081	0.02%
2023/08/09	8	184.50	9	185.78	184.00	-1	33,007	0.00%
2023/08/08	2	181.00	33	179.86	178.50	-31	32,919	-0.09%
2023/08/07	37	181.34	5	179.50	182.00	32	33,012	0.10%
2023/08/04	8	175.63	7.2	177.69	177.50	0.8	33,076	0.00%
2023/08/02	13.2	183.24	131	181.50	180.00	-117.8	33,196	-0.35%	大賣/鉅額交易
2023/08/01	7.2	185.32	4	185.50	186.00	3.2	33,560	0.01%
2023/07/31	18.2	187.45	10	185.05	184.50	8.2	33,969	0.02%
2023/07/28	40.2	191.58	7	190.50	191.00	33.2	33,919	0.10%
2023/07/27	29.1	191.85	8	192.06	190.50	21.1	33,959	0.06%
2023/07/26	87	201.37	13	202.08	197.50	74	33,805	0.22%
2023/07/25	34.5	200.86	62	198.90	195.50	-27.5	33,790	-0.08%
2023/07/24	16	196.22	17	198.76	199.50	-1	32,927	0.00%
2023/07/21	56.2	190.16	3	190.00	190.50	53.2	32,768	0.16%
2023/07/20	98.1	200.85	10.3	197.84	196.50	87.8	32,526	0.27%
2023/07/19	44.3	203.37	34	202.65	203.00	10.3	32,017	0.03%
2023/07/18	10.2	193.66	62	195.22	200.00	-51.8	30,787	-0.17%
2023/07/17	13	185.38	5	183.40	182.00	8	29,625	0.03%
2023/07/14	3	183.83	16.6	185.82	187.00	-13.6	29,371	-0.05%
2023/07/13	19	173.97	29.1	173.85	175.50	-10.1	28,676	-0.04%
2023/07/12	3	170.50	0	0.00	171.00	3	27,913	0.01%
2023/07/11	2	168.75	3	169.83	169.00	-1	27,712	0.00%
2023/07/10	8	168.63	4	167.00	167.00	4	27,827	0.01%
2023/07/07	9.2	168.28	6	169.75	170.00	3.2	27,843	0.01%
2023/07/06	15.1	172.05	0	0.00	169.00	15.1	27,676	0.05%
2023/07/05	9.1	179.16	10	178.10	178.00	-0.9	27,240	0.00%
2023/07/04	3.1	177.19	6	179.50	180.00	-2.9	27,075	-0.01%
2023/07/03	5	178.40	6.1	179.66	179.50	-1.1	27,204	0.00%
2023/06/30	3	172.50	2	174.25	176.00	1	27,500	0.00%
2023/06/29	2	174.00	0	0.00	174.00	2	28,041	0.01%
2023/06/28	8	174.06	1.1	174.48	173.00	7	28,063	0.02%
2023/06/27	2.1	176.95	13	177.31	177.00	-10.9	28,482	-0.04%
2023/06/26	4.1	181.98	1	183.50	180.00	3.1	28,569	0.01%
2023/06/21	0	0.00	2.1	187.48	187.00	-2.1	29,175	-0.01%
2023/06/20	1	185.50	0.3	186.50	188.50	0.7	29,637	0.00%
2023/06/19	27	188.91	26	185.69	185.50	1	29,823	0.00%
2023/06/16	1	186.50	18	187.39	189.50	-17	30,056	-0.06%
2023/06/15	6	184.75	11.1	185.16	186.50	-5.1	29,855	-0.02%
2023/06/14	3	178.67	1	180.00	180.50	2	29,629	0.01%
2023/06/13	4	179.63	15	178.83	180.00	-11	29,512	-0.04%
2023/06/12	7.2	169.71	4	172.50	172.50	3.2	29,054	0.01%
2023/06/09	2.1	169.24	12	169.63	171.50	-10	28,957	-0.03%
2023/06/08	27.3	168.78	21	167.60	167.00	6.3	28,788	0.02%
2023/06/07	15.1	175.14	7	176.07	176.00	8.1	28,229	0.03%
2023/06/06	6.1	178.65	1	176.50	177.00	5.1	28,025	0.02%
2023/06/05	5	181.30	40	181.54	181.00	-35	28,021	-0.12%
2023/06/02	6	182.67	6	182.92	182.00	0	27,967	0.00%
2023/06/01	20	181.30	4	180.50	181.00	16	27,935	0.06%
2023/05/31	34	179.96	5	180.00	180.50	29	28,316	0.10%
2023/05/30	7	179.64	4	179.88	180.00	3	28,128	0.01%
2023/05/29	15	182.80	4	184.00	182.50	11	28,229	0.04%
2023/05/26	15	187.73	28	187.84	185.50	-13	28,279	-0.05%
2023/05/25	4	179.63	40	177.16	180.50	-36	27,771	-0.13%
2023/05/24	3	165.17	0	0.00	167.50	3	26,934	0.01%
2023/05/23	3	165.50	11	166.00	167.00	-8	26,869	-0.03%
2023/05/22	24	162.50	11	162.27	161.00	13	26,560	0.05%
2023/05/19	1	169.00	9	169.22	170.00	-8	26,206	-0.03%
2023/05/18	24	169.17	8	169.50	167.50	16	26,351	0.06%
2023/05/17	2	164.50	25	165.10	165.00	-23	26,099	-0.09%
2023/05/16	2	161.50	8	160.31	161.00	-6	25,638	-0.02%
2023/05/15	5	157.10	4	157.00	156.00	1	25,354	0.00%
2023/05/12	1	156.00	12	158.50	160.00	-11	25,345	-0.04%
2023/05/11	5	157.40	2	158.50	156.00	3	25,166	0.01%
2023/05/10	10	157.70	8	158.25	158.00	2	25,089	0.01%
2023/05/09	11	159.68	11	159.86	160.50	0	25,096	0.00%
2023/05/08	6	159.92	34	160.13	161.00	-28	25,088	-0.11%
2023/05/05	2	150.75	28.2	151.10	152.50	-26.2	24,541	-0.11%
2023/05/04	16	146.06	19	146.74	148.50	-3	24,440	-0.01%
2023/05/03	2	147.00	23.3	147.13	147.00	-21.3	24,546	-0.09%
2023/05/02	10	144.50	6.1	146.20	143.50	3.9	24,416	0.02%
2023/04/28	12	145.38	37.7	144.48	145.00	-25.7	24,457	-0.10%
2023/04/27	4	136.00	0	0.00	136.50	4	23,763	0.02%
2023/04/26	6	138.58	24	138.40	139.00	-18	23,835	-0.08%
2023/04/25	10	136.60	10	137.45	135.00	0	23,701	0.00%
2023/04/24	6	139.00	4	139.00	139.50	2	23,545	0.01%
2023/04/21	2	137.00	8	137.25	136.50	-6	23,472	-0.03%
2023/04/20	4	135.13	10	135.60	135.50	-6	23,368	-0.03%
2023/04/19	20.3	133.64	6	134.50	132.50	14.3	23,543	0.06%
2023/04/18	15	137.50	0	0.00	136.50	15	23,617	0.06%
2023/04/17	6	138.25	2	139.00	139.00	4	23,761	0.02%
2023/04/14	6	139.17	50	139.00	139.00	-44	23,949	-0.18%
2023/04/13	7.4	140.19	5	139.50	139.50	2.4	23,954	0.01%
2023/04/12	6.4	142.26	0	0.00	142.00	6.4	23,932	0.03%
2023/04/11	4.2	144.69	8	144.63	143.00	-3.9	23,978	-0.02%
2023/04/10	2	143.50	1	144.50	144.50	1	24,062	0.00%
2023/04/07	8	145.00	7.6	145.19	144.50	0.4	24,146	0.00%
2023/04/06	13.3	143.41	9	144.11	144.00	4.3	24,192	0.02%
2023/03/31	7	149.07	6	148.67	147.50	1	24,432	0.00%
2023/03/30	2	147.50	25.8	146.62	147.50	-23.8	24,442	-0.10%
2023/03/29	5	140.40	7	140.50	140.50	-2	24,829	-0.01%
2023/03/28	31.1	140.60	2	138.75	138.50	29.1	25,628	0.11%
2023/03/27	17	145.71	3	146.17	145.50	14	25,225	0.06%
2023/03/24	50.1	148.85	34	147.81	148.00	16.1	25,244	0.06%
2023/03/23	7	141.86	29.5	142.86	146.00	-22.5	24,511	-0.09%
2023/03/22	11	141.05	27	141.28	140.00	-16	24,185	-0.07%
2023/03/21	6	138.92	54	138.73	138.50	-48	24,170	-0.20%
2023/03/20	11	135.14	16	134.91	135.50	-5	23,881	-0.02%
2023/03/17	5	131.50	4	133.00	134.00	1	24,105	0.00%
2023/03/16	5	130.00	3	130.17	129.50	2	24,434	0.01%
2023/03/15	0	0.00	4	131.00	131.00	-4	25,342	-0.02%
2023/03/14	7.1	130.87	4	131.50	130.50	3.1	25,725	0.01%
2023/03/13	6	130.00	8	133.31	133.50	-2	26,381	-0.01%
2023/03/10	17.2	133.10	6	134.00	131.50	11.2	26,488	0.04%
2023/03/09	7.2	136.78	13	136.92	136.00	-5.8	27,683	-0.02%
2023/03/08	2	137.00	9	137.28	137.00	-7	27,666	-0.03%
2023/03/07	8	136.00	8	136.25	136.50	0	27,869	0.00%
2023/03/06	2	137.50	10	138.40	138.50	-8	27,852	-0.03%
2023/03/03	15	136.63	22	137.45	136.50	-7	28,013	-0.02%
2023/03/02	5	133.50	7	132.43	134.00	-2	27,673	-0.01%
2023/03/01	7	128.36	12	129.75	131.50	-5	27,695	-0.02%
2023/02/24	42	129.48	20	129.50	128.00	22	27,536	0.08%
2023/02/23	18	133.83	9	134.50	134.00	9	27,064	0.03%
2023/02/22	33.5	134.15	3	133.50	133.50	30.5	27,349	0.11%
2023/02/21	10	137.00	1	138.00	137.50	9	27,513	0.03%
2023/02/20	10.5	136.95	6	136.50	136.50	4.5	27,910	0.02%
2023/02/17	12	136.04	8	136.44	136.00	4	28,466	0.01%
2023/02/16	22	138.64	9	138.61	138.50	13	29,275	0.04%
2023/02/15	2	135.50	12.4	134.89	137.50	-10.4	30,468	-0.03%
2023/02/14	2	131.25	3	130.50	131.50	-1	30,890	0.00%
2023/02/13	10.2	129.00	3	128.67	128.50	7.2	32,245	0.02%
2023/02/10	9	130.22	1	131.00	129.00	8	33,137	0.02%
2023/02/09	10	132.60	0.5	132.50	132.50	9.6	33,431	0.03%
2023/02/08	2	130.75	8	130.88	131.50	-6	33,774	-0.02%
2023/02/07	15	130.17	3	130.00	130.00	12	33,943	0.04%
2023/02/06	22.2	130.14	13	130.54	129.00	9.2	34,204	0.03%
2023/02/03	12.2	139.14	9	138.56	137.00	3.2	34,062	0.01%
2023/02/02	14	142.18	1.2	142.13	143.50	12.9	34,277	0.04%
2023/02/01	1	139.00	7	140.36	141.50	-6	34,457	-0.02%
2023/01/31	3	136.50	7	136.50	136.50	-4	34,564	-0.01%
2023/01/30	2	132.75	33.6	134.62	136.00	-31.6	35,279	-0.09%
2023/01/17	1	126.00	0	0.00	127.00	1	35,331	0.00%
2023/01/16	6.3	129.06	10	129.75	128.00	-3.8	36,209	-0.01%
2023/01/13	9.2	126.66	14	126.79	126.00	-4.9	36,404	-0.01%
2023/01/12	4	126.38	1	125.50	125.00	3	36,934	0.01%
2023/01/11	15	126.67	37	127.51	128.00	-22	37,413	-0.06%
2023/01/10	1	126.50	8	126.13	126.50	-7	37,953	-0.02%
2023/01/09	36	127.08	5	126.20	127.50	31	38,592	0.08%
2023/01/06	5	120.90	18	122.56	123.00	-13	38,463	-0.03%
2023/01/05	38	119.36	57	120.47	119.00	-19	38,437	-0.05%
2023/01/04	13	119.69	8	119.13	120.00	5	38,524	0.01%
2023/01/03	44	121.42	108	120.96	122.00	-64	38,642	-0.17%	大賣/
2022/12/30	8	120.75	5	120.20	120.00	3	38,893	0.01%
2022/12/29	4	120.00	32	121.00	121.50	-28	38,945	-0.07%
2022/12/28	34	120.06	8	120.19	120.00	26	39,277	0.07%
2022/12/26	8	122.63	8	123.00	123.00	0	39,842	0.00%
2022/12/23	10	123.60	7	124.71	125.00	3	40,196	0.01%
2022/12/22	18	122.14	0	0.00	122.00	18	40,091	0.04%
2022/12/21	19.5	122.10	3	120.50	120.50	16.5	40,102	0.04%
2022/12/20	28.6	129.31	4	128.63	126.50	24.6	39,454	0.06%
2022/12/19	5	140.20	6	140.92	140.50	-1	38,921	0.00%
2022/12/16	10.1	143.10	47	142.97	142.00	-36.9	38,881	-0.09%
2022/12/15	0	0.00	2.1	148.55	149.00	-2.1	38,834	-0.01%
2022/12/14	31	147.73	3	147.67	147.50	28	38,939	0.07%
2022/12/13	6.3	147.76	2	147.75	146.00	4.3	39,001	0.01%
2022/12/12	3	148.67	0	0.00	150.00	3	38,827	0.01%
2022/12/09	14	150.39	7	149.93	149.50	7	39,005	0.02%
2022/12/08	39	148.00	43	149.06	149.50	-4	38,854	-0.01%
2022/12/07	44	153.91	31	151.00	150.00	13	38,833	0.03%
2022/12/06	3	164.50	5	164.80	163.00	-2	38,234	-0.01%
2022/12/05	42	166.75	65	165.55	166.00	-23	38,054	-0.06%
2022/12/02	3	161.50	4	160.25	160.50	-1	37,559	0.00%
2022/12/01	55	161.17	62	162.62	159.50	-7	37,807	-0.02%
2022/11/30	1	152.00	6	153.92	155.50	-5	36,551	-0.01%
2022/11/29	13	152.23	1	151.50	151.00	12	36,655	0.03%
2022/11/28	14	155.57	2	155.50	155.50	12	36,801	0.03%
2022/11/25	30	159.78	21	157.55	156.50	9	37,569	0.02%
2022/11/24	11	154.95	33	155.73	157.50	-22	37,308	-0.06%
2022/11/23	34	154.01	1	155.00	153.50	33	37,153	0.09%
2022/11/22	10	157.10	35	157.24	156.00	-25	37,179	-0.07%
2022/11/21	16	156.75	4	156.00	157.00	12	37,057	0.03%
2022/11/18	37.1	157.11	25	155.80	154.00	12.1	36,990	0.03%
2022/11/17	20	159.98	34	159.09	158.50	-14	36,745	-0.04%
2022/11/16	7	160.21	7	160.43	161.50	0	36,811	0.00%
2022/11/15	18	158.50	16	159.19	161.00	2	36,767	0.01%
2022/11/14	45	160.04	25	159.64	158.50	20	36,487	0.05%
2022/11/11	12	158.58	39.3	160.28	158.00	-27.3	35,903	-0.08%
2022/11/10	19	144.87	15	145.43	147.00	4	34,562	0.01%
2022/11/09	34.1	143.94	50	142.20	145.00	-16	34,019	-0.05%
2022/11/08	40	134.53	40	134.28	133.00	0	33,249	0.00%
2022/11/07	0	0.00	17	127.68	128.00	-17	32,763	-0.05%
2022/11/04	37	127.34	24	126.40	129.00	13	32,663	0.04%
2022/11/03	0	0.00	14	128.00	127.50	-14	32,429	-0.04%
2022/11/02	16	126.47	32	126.94	127.50	-16	32,426	-0.05%
2022/11/01	21	124.69	5	124.90	125.00	16	32,127	0.05%
2022/10/31	9	125.22	20	124.63	124.50	-11	32,406	-0.03%
2022/10/28	22	122.68	10	122.40	122.50	12	32,386	0.04%
2022/10/27	18	121.61	16	119.28	120.50	2	32,343	0.01%
2022/10/26	13	119.42	15	119.87	118.50	-2	32,566	-0.01%
2022/10/25	19	121.89	2	123.25	121.50	17	32,418	0.05%
2022/10/24	19	122.87	28	125.89	122.00	-9	32,909	-0.03%
2022/10/21	17	117.56	20	118.00	116.50	-3	33,140	-0.01%
2022/10/20	19	116.63	8	115.69	116.50	11	33,587	0.03%
2022/10/19	24	124.17	9	123.83	122.50	15	33,184	0.05%
2022/10/18	24	122.42	12	120.42	121.00	12	32,816	0.04%
2022/10/17	7	115.43	6	115.33	119.50	1	32,568	0.00%
2022/10/14	8	114.38	17	116.53	118.00	-9	32,329	-0.03%
2022/10/13	13	108.88	14	110.54	107.50	-1	32,698	0.00%
2022/10/12	2	113.50	3	112.67	113.00	-1	32,790	0.00%
2022/10/11	15	113.17	12	115.50	112.00	3	32,949	0.01%
2022/10/07	6	120.92	3	119.67	120.00	3	33,045	0.01%
2022/10/06	11	123.32	6	123.00	123.50	5	33,041	0.02%
2022/10/05	7	124.43	2	123.00	121.50	5	33,122	0.02%
2022/10/04	2	120.25	3	122.00	122.50	-1	32,909	0.00%
2022/10/03	272	118.21	5	117.80	117.50	267	32,733	0.82%	大買/鉅額交易
2022/09/30	1	112.50	4	113.00	117.50	-3	33,043	-0.01%
2022/09/29	7	114.50	3.1	113.66	113.00	3.9	33,152	0.01%
2022/09/28	1	117.00	7	116.00	115.00	-6	33,183	-0.02%
2022/09/27	1	121.50	4	121.88	123.50	-3	33,283	-0.01%
2022/09/26	6	118.58	3	119.50	118.00	3	33,442	0.01%
2022/09/23	1	124.00	1	123.00	123.00	0	33,728	0.00%
2022/09/22	6	124.25	3	125.00	124.00	3	33,827	0.01%
2022/09/21	1	127.50	1	127.50	127.50	0	33,785	0.00%
2022/09/20	7	129.86	4	129.00	129.00	3	34,024	0.01%
2022/09/19	1	129.00	3	132.00	131.50	-2	34,086	-0.01%
2022/09/16	9	131.39	5	132.00	130.00	4	34,195	0.01%
2022/09/15	8	133.94	7	134.71	133.00	1	34,302	0.00%
2022/09/14	6	133.75	6	134.67	135.50	0	34,700	0.00%
2022/09/13	6	139.33	6	141.00	139.00	0	34,961	0.00%
2022/09/12	11	143.00	22	143.93	142.50	-11	35,100	-0.03%
2022/09/08	27	139.93	24	139.65	139.50	3	36,276	0.01%
2022/09/07	5	138.30	9	135.17	139.00	-4	37,968	-0.01%
2022/09/06	10	139.45	17	139.97	139.00	-7	38,164	-0.02%
2022/09/05	19	140.24	20	139.90	138.00	-1	38,203	0.00%
2022/09/02	7	138.86	16	138.69	138.50	-9	38,114	-0.02%
2022/09/01	27.3	141.52	462	139.77	138.00	-434.7	37,632	-1.16%	大賣/鉅額交易
2022/08/31	6	151.33	2	151.00	151.50	4	36,962	0.01%
2022/08/30	11	152.91	1	153.50	153.00	10	37,023	0.03%
2022/08/29	2	149.75	1	151.00	151.50	1	37,115	0.00%
2022/08/26	5	157.60	5	157.30	156.50	0	36,956	0.00%
2022/08/25	17	155.38	13	156.23	154.50	4	37,138	0.01%
2022/08/24	5	154.10	5	153.60	154.50	0	37,485	0.00%
2022/08/23	16	156.91	7	158.86	154.50	9	37,409	0.02%
2022/08/22	17	165.56	33	164.38	163.50	-16	37,361	-0.04%
2022/08/19	6	162.25	9.1	162.02	163.50	-3.1	37,206	-0.01%
2022/08/18	23	158.43	18	159.17	160.00	5	37,362	0.01%
2022/08/17	15	160.60	13	159.46	159.00	2	37,299	0.01%
2022/08/16	3	162.17	4	162.50	162.50	-1	37,334	0.00%
2022/08/15	4	163.88	17	162.59	163.50	-13	37,170	-0.03%
2022/08/12	7	156.71	13	157.08	158.00	-6	36,528	-0.02%
2022/08/11	6	152.67	7	154.50	152.50	-1	36,305	0.00%
2022/08/10	8	152.38	4	152.63	150.00	4	36,250	0.01%
2022/08/09	4	153.38	8	154.69	154.00	-4	36,220	-0.01%
2022/08/08	8	149.63	18	149.92	153.00	-10	36,151	-0.03%
2022/08/05	6	150.17	11	151.55	150.50	-5	36,140	-0.01%
2022/08/04	20	146.15	19	145.95	146.00	1	35,785	0.00%
2022/08/03	35	148.03	31.1	147.17	147.50	3.9	35,343	0.01%
2022/08/02	19	149.63	11	150.36	148.00	8	35,063	0.02%
2022/08/01	25	154.48	20	155.00	155.00	5	34,607	0.01%
2022/07/29	31	160.03	31	158.29	158.50	0	34,030	0.00%
2022/07/28	40	165.61	21.2	163.34	162.00	18.8	33,366	0.06%
2022/07/27	31.2	174.45	18	177.22	179.50	13.2	32,397	0.04%
2022/07/26	27	172.52	9	170.06	170.00	18	31,648	0.06%
2022/07/25	4	175.50	2	174.75	176.00	2	31,695	0.01%
2022/07/22	2	179.00	1	177.00	177.00	1	32,085	0.00%
2022/07/21	12.2	173.84	7	175.29	177.50	5.2	32,633	0.02%
2022/07/20	7	169.64	26	169.13	170.50	-19	32,356	-0.06%
2022/07/19	26	164.27	20	165.78	164.00	6	31,985	0.02%
2022/07/18	5	162.00	13	164.38	163.50	-8	31,886	-0.03%
2022/07/15	1	152.00	13	156.73	156.50	-12	31,603	-0.04%
2022/07/14	7	153.14	5	153.60	153.50	2	31,402	0.01%
2022/07/13	15	152.60	11	157.32	149.50	4	31,220	0.01%
2022/07/12	6	148.83	2	149.50	148.50	4	31,142	0.01%
2022/07/11	23	155.54	12	156.33	153.00	11	31,094	0.04%
2022/07/08	30	158.12	33	160.05	157.50	-3	30,828	-0.01%
2022/07/07	0	0.00	28	156.45	156.50	-28	30,399	-0.09%
2022/07/06	12	151.88	2	151.00	147.50	10	30,012	0.03%
2022/07/05	0	0.00	3	151.33	153.50	-3	29,996	-0.01%
2022/07/04	0	0.00	3	152.50	149.00	-3	29,582	-0.01%
2022/07/01	23	149.87	20	148.33	146.00	3	29,430	0.01%
2022/06/30	7	158.57	2	159.25	158.50	5	29,122	0.02%
2022/06/29	7	160.64	2	163.00	162.50	5	29,127	0.02%
2022/06/28	6	159.00	4	160.75	161.00	2	29,070	0.01%
2022/06/27	4	169.75	11	167.50	167.50	-7	29,029	-0.02%
2022/06/24	2	162.00	2	161.50	160.50	0	28,920	0.00%
2022/06/23	2	158.75	2	159.75	159.00	0	28,778	0.00%
2022/06/22	8	160.63	4	161.00	158.00	4	28,839	0.01%
2022/06/21	3	167.67	14	165.36	169.50	-11	28,464	-0.04%
2022/06/20	15	160.13	19	161.76	157.50	-4	28,086	-0.01%
2022/06/17	15	163.13	18	161.81	166.00	-3	27,775	-0.01%
2022/06/16	55	175.75	33	169.97	165.50	22	26,598	0.08%
2022/06/15	21	190.57	3	192.17	183.00	18	24,896	0.07%
2022/06/14	27	198.15	1	201.50	201.50	26	24,619	0.11%
2022/06/13	28	200.34	2	200.00	200.00	26	24,809	0.10%
2022/06/10	11	205.55	5	206.70	206.50	6	25,100	0.02%
2022/06/09	9	206.83	19	206.71	206.50	-10	25,540	-0.04%
2022/06/08	6	202.50	30	203.23	204.50	-24	25,585	-0.09%
2022/06/07	8	201.00	1	200.00	200.00	7	25,898	0.03%
2022/06/06	3	204.67	1	203.50	203.50	2	26,165	0.01%
2022/06/02	28	202.93	53	203.75	203.50	-25	26,590	-0.09%
2022/06/01	18	206.50	1	207.50	205.50	17	26,890	0.06%
2022/05/31	1	214.00	10.3	215.16	215.50	-9.3	26,755	-0.03%
2022/05/30	19	213.32	18	213.28	213.00	1	26,804	0.00%
2022/05/27	7	203.21	17	205.47	201.50	-10	26,707	-0.04%
2022/05/26	30	203.67	1	202.00	201.50	29	27,153	0.11%
2022/05/25	19	209.26	13	206.92	213.00	6	27,629	0.02%
2022/05/24	12	209.75	2	215.00	204.00	10	28,654	0.03%
2022/05/23	5	216.10	6	218.25	216.00	-1	28,816	0.00%
2022/05/20	3	219.67	2	221.00	217.00	1	29,177	0.00%
2022/05/19	11	216.23	8	216.69	219.00	3	29,942	0.01%
2022/05/18	4	224.38	7	225.21	222.50	-3	30,060	-0.01%
2022/05/17	4	216.00	11	218.59	219.50	-7	30,272	-0.02%
2022/05/16	7	219.14	6	220.33	214.50	1	30,309	0.00%
2022/05/13	1	215.00	10	214.60	215.00	-9	30,139	-0.03%
2022/05/12	8	211.44	3.1	212.61	208.50	4.9	30,285	0.02%
2022/05/11	2	213.00	5	213.10	212.00	-3	30,484	-0.01%
2022/05/10	6	208.17	5	209.20	216.50	1	30,940	0.00%
2022/05/09	3	212.33	4	212.88	211.00	-1	30,922	0.00%
2022/05/06	9	210.11	2	209.25	208.00	7	30,785	0.02%
2022/05/05	8	221.56	7	225.57	218.00	1	30,673	0.00%
2022/05/04	4	217.38	11	219.23	217.50	-7	30,545	-0.02%
2022/05/03	1	215.00	2	213.50	213.50	-1	30,705	0.00%
2022/04/29	3	208.83	15	212.00	213.00	-12	31,125	-0.04%
2022/04/28	10	208.60	5	207.70	205.50	5	30,759	0.02%
2022/04/27	14	207.11	27	203.98	216.50	-13	30,313	-0.04%
2022/04/26	3	203.67	5	200.70	199.50	-2	29,572	-0.01%
2022/04/25	4	201.25	2	202.75	202.00	2	29,559	0.01%
2022/04/22	8	210.69	3	210.33	210.00	5	29,503	0.02%
2022/04/21	4	218.38	4	220.00	220.00	0	29,467	0.00%
2022/04/20	16	219.06	15	218.33	220.00	1	29,621	0.00%
2022/04/19	4	211.00	1	211.50	210.50	3	29,648	0.01%
2022/04/18	1	206.00	6	206.75	206.50	-5	29,942	-0.02%
2022/04/15	11	206.95	2	209.00	205.00	9	30,175	0.03%
2022/04/14	1	221.00	0	0.00	217.50	1	30,373	0.00%
2022/04/13	14	215.61	1	217.00	216.50	13	30,535	0.04%
2022/04/12	10	216.50	6	214.83	215.00	4	30,631	0.01%
2022/04/11	18	216.89	3	217.17	213.50	15	30,835	0.05%
2022/04/08	3	229.33	2	229.75	231.00	1	30,643	0.00%
2022/04/07	10.1	232.65	5	229.60	227.00	5.1	30,609	0.02%
2022/04/06	11	232.86	0.3	233.00	230.50	10.7	30,340	0.04%
2022/04/01	6	242.33	0	0.00	243.50	6	30,397	0.02%
2022/03/31	7.3	247.87	1.4	247.01	249.00	5.9	30,462	0.02%
2022/03/30	17.1	248.60	28.2	249.24	248.50	-11.1	31,026	-0.04%
2022/03/29	14	243.50	13	245.92	244.00	1	30,997	0.00%
2022/03/28	3.1	239.91	5.1	239.99	241.00	-2	30,908	-0.01%
2022/03/25	18.3	241.71	48	242.59	246.00	-29.7	30,920	-0.10%
2022/03/24	16.1	238.28	10	239.30	238.50	6.1	31,276	0.02%
2022/03/23	3	238.00	37	239.01	239.00	-34	31,287	-0.11%
2022/03/22	2	229.50	9	229.11	232.00	-7	31,155	-0.02%
2022/03/21	5	225.30	16	226.34	226.00	-11	31,103	-0.04%
2022/03/18	12	219.67	5	218.50	219.50	7	31,121	0.02%
2022/03/17	14.1	222.44	7.3	224.25	225.50	6.8	31,208	0.02%
2022/03/16	4	217.50	18.1	212.44	212.50	-14.1	31,179	-0.05%
2022/03/15	16	218.06	8	222.50	217.50	8	31,113	0.03%
2022/03/14	37	225.35	15.2	225.88	225.00	21.9	31,009	0.07%
2022/03/11	19	237.13	9	236.00	235.50	10	30,728	0.03%
2022/03/10	4.2	236.54	41	239.55	241.00	-36.9	30,780	-0.12%
2022/03/09	8	221.56	4	225.25	227.00	4	30,999	0.01%
2022/03/08	5	223.10	12	223.67	216.00	-7	30,961	-0.02%
2022/03/07	24	228.60	4.1	223.46	222.00	19.9	31,407	0.06%
2022/03/04	10.1	247.66	11	247.41	245.00	-0.9	31,477	0.00%
2022/03/03	31.1	246.83	3	251.00	246.00	28.1	31,984	0.09%
2022/03/02	7	246.21	28	246.43	250.00	-21	32,633	-0.06%
2022/03/01	21.2	255.33	3	247.83	246.50	18.2	32,721	0.06%
2022/02/25	27.1	257.17	29	257.24	254.00	-1.9	32,163	-0.01%
2022/02/24	22.1	245.21	52	245.42	243.00	-29.9	31,324	-0.10%
2022/02/23	28	235.52	17	237.29	240.50	11	30,098	0.04%
2022/02/21	7	240.14	3	237.83	237.50	4	29,981	0.01%
2022/02/18	7	241.29	70	242.14	242.00	-63	29,739	-0.21%
2022/02/17	13	232.00	0	0.00	234.50	13	29,288	0.04%
2022/02/16	5	232.80	24	234.94	233.50	-19	29,726	-0.06%
2022/02/15	3	222.83	9	224.39	222.50	-6	29,955	-0.02%
2022/02/14	10	217.00	2	218.00	217.50	8	30,312	0.03%
2022/02/11	3	222.00	10	222.95	222.00	-7	30,787	-0.02%
2022/02/10	15	219.87	9	218.22	217.50	6	31,135	0.02%
2022/02/09	6	217.33	30	217.50	221.50	-24	31,084	-0.08%
2022/02/08	12	204.17	12	205.71	205.50	0	31,235	0.00%
2022/02/07	2	199.00	0	0.00	203.00	2	31,609	0.01%
2022/01/26	3	199.67	5	202.50	200.00	-2	32,474	-0.01%
2022/01/25	12	202.17	9	200.67	200.50	3	33,702	0.01%
2022/01/24	16	200.56	9	200.56	207.00	7	34,432	0.02%
2022/01/21	34	206.31	7	209.86	201.00	27	35,464	0.08%
2022/01/20	6	217.00	4	220.88	222.00	2	36,943	0.01%
2022/01/19	4	215.88	3	217.00	215.50	1	37,518	0.00%
2022/01/18	12	223.50	13	224.58	222.00	-1	38,503	0.00%
2022/01/17	6	222.50	2	223.50	221.50	4	39,119	0.01%
2022/01/14	12	213.92	17	215.85	220.00	-5	39,465	-0.01%
2022/01/13	17	215.21	15	218.17	218.00	2	39,962	0.01%
2022/01/12	13	216.73	4	215.75	216.00	9	41,611	0.02%
2022/01/11	13	208.19	4	210.38	208.50	9	42,418	0.02%
2022/01/10	11	210.45	4	210.63	209.50	7	42,602	0.02%
2022/01/07	14.1	217.63	12	218.83	217.50	2.1	42,644	0.00%
2022/01/06	9	222.56	3.1	223.35	221.00	5.9	42,499	0.01%
2022/01/05	10	231.60	12	233.46	230.00	-2	42,443	0.00%
2022/01/04	3	232.50	6	236.58	237.00	-3	42,333	-0.01%
2022/01/03	9	233.33	9	237.11	231.00	0	42,224	0.00%
2021/12/30	5	233.00	0.5	234.00	231.00	4.5	42,145	0.01%
2021/12/29	20	236.48	5	233.70	233.00	15	42,103	0.04%
2021/12/28	5	238.10	3	238.83	239.00	2	42,363	0.00%
2021/12/27	41	239.37	13	241.12	236.00	28	42,571	0.07%
2021/12/24	37	240.08	15	238.93	239.00	22	42,333	0.05%
2021/12/23	18	234.08	26	237.35	240.00	-8	42,380	-0.02%
2021/12/22	7	225.00	23	226.43	227.50	-16	41,890	-0.04%
2021/12/21	10	218.10	16	219.63	222.50	-6	41,888	-0.01%
2021/12/20	8	218.13	10	219.00	218.00	-2	42,008	0.00%
2021/12/17	26	223.75	19.4	220.82	222.00	6.6	41,913	0.02%
2021/12/16	4	223.63	6.1	224.51	225.00	-2.1	41,271	-0.01%
2021/12/15	2	220.50	5	220.10	221.50	-3	41,202	-0.01%
2021/12/14	5	216.60	9	217.11	216.00	-4	41,149	-0.01%
2021/12/13	13	224.96	9	220.44	220.50	4	41,250	0.01%
2021/12/10	1	223.50	19.1	223.34	224.50	-18.1	41,011	-0.04%
2021/12/09	36.2	220.20	17.2	223.78	218.00	19	40,704	0.05%
2021/12/08	15	221.47	22.1	223.58	221.00	-7.1	40,307	-0.02%
2021/12/07	18.1	221.35	10.1	221.00	216.50	8	40,093	0.02%
2021/12/06	10.2	218.47	12	218.88	219.00	-1.8	39,898	0.00%
2021/12/03	9.2	214.95	6	217.00	217.50	3.2	40,230	0.01%
2021/12/02	55.1	216.75	3	220.17	213.00	52.1	40,435	0.13%
2021/12/01	37.1	224.30	29	223.71	223.50	8.1	40,183	0.02%
2021/11/30	32.1	220.36	46	225.49	228.00	-13.9	40,365	-0.03%
2021/11/29	20	207.70	17.3	211.62	213.00	2.8	39,603	0.01%
2021/11/26	13	207.88	11	208.05	207.50	2	39,141	0.01%
2021/11/25	19	203.82	65	206.74	210.50	-46	38,392	-0.12%
2021/11/24	47	197.87	65	201.59	198.50	-18	37,769	-0.05%
2021/11/23	7	195.93	30	198.00	197.00	-23	37,719	-0.06%
2021/11/22	10	193.05	2	196.00	196.00	8	37,712	0.02%
2021/11/19	0	0.00	1	195.00	195.50	-1	37,944	0.00%
2021/11/18	53	192.59	16.6	192.41	192.50	36.4	37,931	0.10%
2021/11/17	14	195.57	14	197.11	198.00	0	37,752	0.00%
2021/11/16	40	193.49	25	195.68	195.00	15	37,770	0.04%
2021/11/15	71.1	198.82	16	198.22	196.00	55.1	37,550	0.15%
2021/11/12	2	199.75	94	201.91	202.00	-92	37,218	-0.25%
2021/11/11	42	196.20	5	196.10	195.00	37	36,710	0.10%
2021/11/10	7	198.50	13	198.19	199.50	-6	36,293	-0.02%
2021/11/09	17.1	195.31	17	196.12	192.50	0.1	36,056	0.00%
2021/11/08	7	188.50	0	0.00	190.00	7	35,453	0.02%
2021/11/05	21	186.45	15	191.63	195.00	6	35,339	0.02%
2021/11/04	17	192.79	48	192.27	190.00	-31	34,840	-0.09%
2021/11/03	70.1	187.31	28.1	185.84	187.50	42	34,226	0.12%
2021/11/02	21	193.55	49	196.91	196.00	-28	33,303	-0.08%
2021/11/01	39	191.68	43	190.48	189.00	-4	32,188	-0.01%
2021/10/29	24	183.81	59	185.95	190.00	-35	31,402	-0.11%
2021/10/28	50	177.73	42.1	177.71	178.50	7.9	30,448	0.03%
2021/10/27	3	170.17	28	170.14	171.50	-25	28,531	-0.09%
2021/10/26	57	155.77	36.2	155.47	156.00	20.8	28,742	0.07%
2021/10/25	5	145.90	28	148.61	150.50	-23	29,124	-0.08%
2021/10/22	19.2	144.19	6	145.17	143.50	13.2	29,002	0.05%
2021/10/21	15.3	143.09	13	144.54	142.00	2.3	28,860	0.01%
2021/10/20	66.2	143.78	36	146.29	145.50	30.2	28,646	0.11%
2021/10/19	31	138.56	42	139.83	141.50	-11	27,469	-0.04%
2021/10/18	17	129.41	2	129.25	129.00	15	27,003	0.06%
2021/10/15	1	122.00	39	123.55	126.00	-38	27,093	-0.14%
2021/10/14	22	117.34	2	117.75	117.00	20	26,922	0.07%
2021/10/13	13	122.04	8	117.38	116.00	5	26,806	0.02%
2021/10/12	1	123.50	0	0.00	124.00	1	26,618	0.00%
2021/10/08	3	128.83	53	129.28	130.00	-50	26,985	-0.19%
2021/10/07	6	126.42	16	126.84	126.50	-10	27,350	-0.04%
2021/10/06	14	122.82	13	121.62	121.50	1	27,579	0.00%
2021/10/05	64	120.34	55	125.79	125.50	9	28,182	0.03%
2021/10/04	16	124.72	3	123.67	122.50	13	28,552	0.05%
2021/10/01	6	128.58	117	130.27	127.50	-111	29,957	-0.37%	大賣/鉅額交易
2021/09/30	8	129.06	5	130.90	132.00	3	30,758	0.01%
2021/09/29	17	131.29	2	131.75	131.00	15	30,847	0.05%
2021/09/28	13	131.85	13	133.69	137.00	0	31,223	0.00%
2021/09/27	59	138.42	1.2	139.00	138.00	57.8	31,120	0.19%
2021/09/24	2	142.75	3	143.67	143.00	-1	31,299	0.00%
2021/09/23	3	143.00	5	144.50	142.00	-2	31,283	-0.01%
2021/09/22	20	141.48	1	145.00	141.00	19	31,298	0.06%
2021/09/17	1	147.50	2	146.25	147.50	-1	31,413	0.00%
2021/09/16	1	145.50	25	146.38	145.50	-24	31,702	-0.08%
2021/09/15	1	142.50	2	143.50	141.50	-1	32,148	0.00%
2021/09/14	41	145.48	44	142.59	142.50	-3	32,906	-0.01%
2021/09/13	2	144.00	2	145.00	144.50	0	34,201	0.00%
2021/09/10	8	144.44	7	143.79	145.50	1	34,822	0.00%
2021/09/09	1	143.50	3	144.83	144.00	-2	35,693	-0.01%
2021/09/08	27	142.13	2	143.00	143.00	25	36,309	0.07%
2021/09/07	9	148.72	2	149.25	148.50	7	36,278	0.02%
2021/09/06	21	154.67	9	155.17	154.50	12	36,028	0.03%
2021/09/03	0	0.00	36	152.54	155.00	-36	36,071	-0.10%
2021/09/02	6.1	149.92	9	148.00	147.50	-2.9	36,138	-0.01%
2021/09/01	2	147.75	9	148.67	148.50	-7	36,936	-0.02%
2021/08/31	13	147.23	4	146.38	147.50	9	38,702	0.02%
2021/08/30	8	147.94	4.2	147.17	148.00	3.8	40,199	0.01%
2021/08/27	2.1	143.76	17	145.59	144.50	-14.9	40,642	-0.04%
2021/08/26	12	140.04	0	0.00	139.50	12	41,119	0.03%
2021/08/25	13	142.88	50	144.43	142.50	-37	41,272	-0.09%
2021/08/23	7	137.29	0	0.00	138.00	7	41,850	0.02%
2021/08/20	11	133.95	2	134.00	134.00	9	41,914	0.02%
2021/08/19	9	132.39	1	136.00	131.00	8	41,943	0.02%
2021/08/18	2	128.50	24	134.58	138.00	-22	41,982	-0.05%
2021/08/17	4	131.88	1	136.50	128.50	3	42,183	0.01%
2021/08/16	13	133.31	2	133.50	136.50	11	42,389	0.03%
2021/08/13	10.1	137.08	1	142.50	135.00	9.1	42,727	0.02%
2021/08/12	2	140.50	3	141.50	142.00	-1	42,740	0.00%
2021/08/11	11.1	136.88	2	139.75	138.50	9.1	42,965	0.02%
2021/08/10	35	140.54	11	140.64	141.00	24	43,419	0.06%
2021/08/09	5	145.80	3	146.50	145.00	2	43,941	0.00%
2021/08/06	4	146.00	1	145.50	146.00	3	44,561	0.01%
2021/08/05	9	150.28	9	150.00	148.50	0	44,987	0.00%
2021/08/04	8	147.75	5	147.20	147.00	3	45,362	0.01%
2021/08/03	5	148.00	33	149.67	150.00	-28	45,466	-0.06%
2021/08/02	95	145.53	1	145.00	145.50	94	45,164	0.21%
2021/07/30	60	146.69	16	147.53	146.00	44	45,517	0.10%
2021/07/29	8	148.81	69.3	149.36	151.50	-61.3	45,311	-0.14%
2021/07/28	21	133.74	5	134.70	138.00	16	44,177	0.04%
2021/07/27	25	143.44	3	144.00	142.00	22	44,252	0.05%
2021/07/26	9	144.67	25	145.34	146.00	-16	44,447	-0.04%
2021/07/23	42.2	140.54	1	143.50	139.50	41.2	45,863	0.09%
2021/07/22	4	144.50	55	144.91	146.50	-51	45,892	-0.11%
2021/07/21	22	142.34	20	141.78	137.50	2	45,871	0.00%
2021/07/20	15	142.00	7	142.14	141.50	8	46,677	0.02%
2021/07/16	3	144.00	0	0.00	143.50	3	46,909	0.01%
2021/07/15	5	142.70	13.3	143.23	143.50	-8.3	46,916	-0.02%
2021/07/14	12	143.54	19	142.00	143.00	-7	46,657	-0.02%
2021/07/13	17	138.32	4	142.75	136.00	13	46,685	0.03%
2021/07/12	19	142.55	7	142.93	140.50	12	46,350	0.03%
2021/07/09	19	141.42	52	142.50	142.50	-33	45,699	-0.07%
2021/07/08	69	143.03	72	143.21	141.00	-3	45,170	-0.01%
2021/07/07	37	138.04	55	137.08	137.00	-18	43,617	-0.04%
2021/07/06	36	135.14	10	134.35	132.50	26	42,823	0.06%
2021/07/05	17	131.79	23	132.02	132.00	-6	42,622	-0.01%
2021/07/02	3	126.83	10	126.55	126.50	-7	42,212	-0.02%
2021/07/01	34	122.47	1	124.00	123.50	33	42,277	0.08%
2021/06/30	3	128.83	8	128.88	129.00	-5	42,027	-0.01%
2021/06/29	7	129.86	16	129.22	127.50	-9	42,316	-0.02%
2021/06/28	22	127.32	10	128.15	129.00	12	42,459	0.03%
2021/06/25	24	130.13	25	128.38	127.50	-1	43,049	0.00%
2021/06/24	14	131.61	9	132.94	131.00	5	42,902	0.01%
2021/06/23	40	135.83	4	136.75	132.00	36	42,736	0.08%
2021/06/22	33	136.79	39	137.09	134.50	-6	42,414	-0.01%
2021/06/21	63	131.25	66	132.58	131.00	-3	41,300	-0.01%
2021/06/18	24.3	134.65	19	135.45	130.00	5.3	40,949	0.01%
2021/06/17	43	133.83	66	129.23	134.00	-23	40,204	-0.06%
2021/06/16	39	127.14	22	128.75	126.00	17	39,790	0.04%
2021/06/15	7	127.79	8	127.13	127.00	-1	39,540	0.00%
2021/06/11	25	126.08	14	124.89	124.50	11	39,293	0.03%
2021/06/10	33	127.50	27	126.80	129.00	6	38,866	0.02%
2021/06/09	22	128.05	46	127.41	127.00	-24	38,364	-0.06%
2021/06/08	57	127.79	26	129.54	125.50	31	37,625	0.08%
2021/06/07	30	122.22	51	123.24	127.50	-21	35,915	-0.06%
2021/06/04	19.1	118.03	22	118.57	117.50	-2.9	34,528	-0.01%
2021/06/03	20	115.05	79	116.31	121.50	-59	34,260	-0.17%
2021/06/02	45	110.53	48	115.65	110.50	-3	33,571	-0.01%
2021/06/01	9	113.33	22	113.59	113.00	-13	33,590	-0.04%
2021/05/31	7	108.64	42	109.87	112.50	-35	33,698	-0.10%
2021/05/28	4	104.00	4	104.25	104.50	0	33,554	0.00%
2021/05/27	17	100.64	1	101.50	101.00	16	33,888	0.05%
2021/05/26	18	104.19	13	103.77	103.00	5	34,331	0.01%
2021/05/25	12	105.25	32	107.27	105.50	-20	35,061	-0.06%
2021/05/24	12	101.38	18	102.67	103.50	-6	36,108	-0.02%
2021/05/21	0	0.00	88	100.07	100.50	-88	37,302	-0.24%
2021/05/20	9	96.24	4	98.13	94.60	5	37,401	0.01%
2021/05/19	11	98.66	12	98.46	98.10	-1	37,295	0.00%
2021/05/18	20	99.47	45	99.02	99.70	-25	37,232	-0.07%
2021/05/17	30	95.25	33	96.41	93.10	-3	37,215	-0.01%
2021/05/14	53	97.34	53	98.44	95.00	0	37,677	0.00%
2021/05/13	22	92.59	43	93.83	94.60	-21	38,375	-0.05%
2021/05/12	43	89.91	12	92.69	91.20	31	38,151	0.08%
2021/05/11	65	97.71	35	98.53	96.40	30	37,916	0.08%
2021/05/10	11	102.86	39	101.03	101.50	-28	37,896	-0.07%
2021/05/07	25	106.82	25	107.86	106.50	0	37,982	0.00%
2021/05/06	23	103.96	27.5	105.12	106.50	-4.5	37,971	-0.01%
2021/05/05	17	102.41	14	99.76	99.00	3	37,700	0.01%
2021/05/04	20	104.15	43	102.84	104.50	-23	37,873	-0.06%
2021/05/03	19	114.11	28	113.84	109.50	-9	37,914	-0.02%
2021/04/29	72	117.10	23	119.11	115.00	49	38,351	0.13%
2021/04/28	12	106.88	156.2	111.28	112.50	-144.2	36,899	-0.39%	大賣/鉅額交易
2021/04/27	16	102.13	52	102.16	102.50	-36	36,684	-0.10%
2021/04/26	30	97.14	100.5	98.76	99.80	-70.5	36,282	-0.19%
2021/04/23	6	92.42	25	93.42	94.20	-19	35,756	-0.05%
2021/04/22	8	92.53	9	94.07	90.80	-1	36,308	0.00%
2021/04/21	57	93.05	4	93.05	92.60	53	36,378	0.15%
2021/04/20	7	93.04	16	93.62	93.30	-9	37,309	-0.02%
2021/04/19	3	93.10	41	93.04	93.20	-38	38,595	-0.10%
2021/04/16	24	87.74	21	89.10	90.10	3	38,726	0.01%
2021/04/15	13	88.11	23	87.74	87.90	-10	39,070	-0.03%
2021/04/14	15	86.81	5	86.00	87.50	10	39,642	0.03%
2021/04/13	9	89.78	12	89.64	88.00	-3	41,201	-0.01%
2021/04/12	28	90.56	5	90.10	89.60	23	42,270	0.05%
2021/04/09	16	92.61	20	91.91	91.70	-4	43,353	-0.01%
2021/04/08	6	91.87	59	92.88	92.90	-53	43,479	-0.12%
2021/04/07	21	91.94	1	93.60	91.40	20	43,664	0.05%
2021/04/06	3	92.80	4	93.00	93.10	-1	43,839	0.00%
2021/04/01	62	92.16	58	93.08	91.60	4	43,770	0.01%
2021/03/31	55	91.70	3	91.73	91.50	52	43,520	0.12%
2021/03/30	60	91.40	175	92.01	91.20	-115	43,491	-0.26%	大賣/鉅額交易
2021/03/29	7	89.90	0	0.00	89.80	7	43,283	0.02%
2021/03/26	3	88.03	64	89.43	89.90	-61	43,297	-0.14%
2021/03/25	33	86.63	13	86.22	85.90	20	43,389	0.05%
2021/03/24	22	88.44	5	88.08	87.90	17	43,405	0.04%
2021/03/23	144	88.25	142	89.98	88.00	2	44,490	0.00%	大買/大賣/
2021/03/22	116	87.97	69	87.70	87.70	47	45,900	0.10%	大買/
2021/03/19	130	89.24	2	89.15	89.00	128	46,716	0.27%	大買/鉅額交易
2021/03/18	51	91.91	56	93.29	92.10	-5	46,643	-0.01%
2021/03/17	3	91.17	6	90.90	90.90	-3	47,115	-0.01%
2021/03/16	6	91.32	6	91.12	90.70	0	47,263	0.00%
2021/03/15	21	90.74	5	91.08	90.60	16	47,636	0.03%
2021/03/12	19	92.43	7	92.73	91.50	12	47,867	0.03%
2021/03/11	4	90.60	12	90.94	92.90	-8	47,966	-0.02%
2021/03/10	14	88.51	25	89.30	88.70	-11	48,491	-0.02%
2021/03/09	16	87.29	3	86.60	86.60	13	48,790	0.03%
2021/03/08	40	91.29	8	92.18	90.20	32	48,940	0.07%
2021/03/05	7	90.81	16	91.58	91.20	-9	50,104	-0.02%
2021/03/04	26	92.13	43	93.17	92.70	-17	52,442	-0.03%
2021/03/03	32	92.05	49	92.44	91.80	-17	53,757	-0.03%
2021/03/02	23.5	95.59	10	95.40	94.30	13.5	55,577	0.02%
2021/02/26	23	96.99	24	97.08	97.50	-1	56,057	0.00%
2021/02/25	76	98.48	31	96.11	95.60	45	56,942	0.08%
2021/02/24	88	100.58	62	98.67	97.00	26	57,015	0.05%
2021/02/23	34	99.80	73	100.52	99.60	-39	55,581	-0.07%
2021/02/22	5	95.62	22.5	95.22	95.40	-17.5	54,311	-0.03%
2021/02/19	2	91.40	6	91.82	91.60	-4	53,977	-0.01%
2021/02/18	4	91.33	2	90.95	91.60	2	54,251	0.00%
2021/02/17	31	90.74	2	91.30	91.60	29	54,421	0.05%
2021/02/05	24	85.64	82	88.02	89.70	-58	54,179	-0.11%
2021/02/04	37.5	84.19	30	83.11	84.10	7.5	53,694	0.01%
2021/02/03	18	86.44	5	89.50	86.30	13	53,575	0.02%
2021/02/02	12	88.21	2	87.95	88.70	10	54,535	0.02%
2021/02/01	15	85.75	105	85.15	85.80	-90	54,538	-0.17%	大賣/
2021/01/29	13	88.32	14	88.96	86.50	-1	55,129	0.00%
2021/01/28	22	88.39	3	88.93	88.10	19	55,493	0.03%
2021/01/27	41	93.13	3	92.70	92.60	38	55,971	0.07%
2021/01/26	26	95.58	3	95.67	94.00	23	56,395	0.04%
2021/01/25	39	96.90	13	97.12	95.70	26	57,058	0.05%
2021/01/22	38	100.03	75	100.26	101.00	-37	57,884	-0.06%
2021/01/21	7	95.04	29	95.54	95.60	-22	59,732	-0.04%
2021/01/20	25	92.91	1	92.40	92.40	24	61,407	0.04%
2021/01/19	14	96.11	16	96.83	96.40	-2	61,789	0.00%
2021/01/18	44	95.89	12	96.13	95.00	32	61,976	0.05%
2021/01/15	11	98.21	25	99.10	100.00	-14	61,555	-0.02%
2021/01/14	28	98.01	5	97.80	96.70	23	61,284	0.04%
2021/01/13	70	98.98	8	99.88	97.60	62	61,781	0.10%
2021/01/12	32	98.44	79.3	98.77	99.40	-47.3	61,431	-0.08%
2021/01/11	13	93.64	35	92.87	94.90	-22	60,811	-0.04%
2021/01/08	44	90.19	13	89.78	90.20	31	61,011	0.05%
2021/01/07	62	92.69	32	93.42	92.10	30	61,312	0.05%
2021/01/06	118	93.30	32	94.51	91.10	86	61,376	0.14%	大買/
2021/01/05	365	91.88	66.1	93.00	94.30	298.9	60,159	0.50%	大買/鉅額交易
2021/01/04	44	90.60	51	90.38	90.50	-7	60,302	-0.01%
2020/12/31	13	87.58	8	87.64	87.40	5	60,960	0.01%
2020/12/30	8	87.13	25	87.40	86.90	-17	61,035	-0.03%
2020/12/29	0	0.00	16	86.40	85.70	-16	61,404	-0.03%
2020/12/28	2	84.90	5	85.12	85.30	-3	61,824	0.00%
2020/12/25	5	83.76	1	85.40	84.00	4	62,192	0.01%
2020/12/24	22	85.05	5	85.10	84.50	17	63,048	0.03%
2020/12/23	0	0.00	37	84.78	86.20	-37	63,601	-0.06%
2020/12/22	24	82.57	8	83.98	82.10	16	63,628	0.03%
2020/12/21	19	82.85	16	82.95	84.40	3	63,914	0.00%
2020/12/18	9	86.33	2	87.25	85.60	7	63,587	0.01%
2020/12/17	20	87.90	53	88.27	86.00	-33	63,837	-0.05%
2020/12/16	39	87.56	45	87.94	86.70	-6	63,035	-0.01%
2020/12/15	18	85.35	56	85.30	85.80	-38	61,831	-0.06%
2020/12/14	7	83.90	49	83.68	83.80	-42	61,512	-0.07%
2020/12/11	60	83.09	26	83.06	81.60	34	61,773	0.06%
2020/12/10	18	82.38	2	82.20	82.20	16	62,338	0.03%
2020/12/09	14	83.72	8	84.75	83.20	6	62,771	0.01%
2020/12/08	13	83.16	14	83.56	84.50	-1	62,827	0.00%
2020/12/07	26	82.07	25	81.94	82.00	1	62,863	0.00%
2020/12/04	21	82.05	50	82.28	81.30	-29	62,840	-0.05%
2020/12/03	20	83.72	17	84.36	83.70	3	62,580	0.00%
2020/12/02	10	85.50	14	85.57	85.20	-4	63,063	-0.01%
2020/12/01	54	85.67	31	85.09	84.70	23	63,151	0.04%
2020/11/30	65	90.68	72	92.44	89.90	-7	62,581	-0.01%
2020/11/27	85	90.11	74	90.84	90.40	11	60,742	0.02%
2020/11/26	77	87.60	108	88.25	89.60	-31	60,438	-0.05%	大賣/
2020/11/25	37	83.86	47	82.93	83.10	-10	58,650	-0.02%
2020/11/24	34	82.26	46	82.58	82.00	-12	58,605	-0.02%
2020/11/23	7	78.41	33	78.11	78.70	-26	57,910	-0.04%
2020/11/20	6	75.45	3	75.30	75.70	3	57,502	0.01%
2020/11/19	8	75.01	0	0.00	74.90	8	58,172	0.01%
2020/11/18	12	74.98	36	75.44	75.50	-24	59,352	-0.04%
2020/11/17	39	75.04	36	75.32	74.60	3	61,134	0.00%
2020/11/16	2	74.00	7	74.83	74.60	-5	62,521	-0.01%
2020/11/13	1	74.00	26	73.07	74.10	-25	63,706	-0.04%
2020/11/12	45	73.85	24	73.47	72.60	21	64,521	0.03%
2020/11/11	32	73.79	30	73.66	74.30	2	65,185	0.00%
2020/11/10	30	71.80	52	71.93	71.50	-22	66,517	-0.03%
2020/11/09	19	69.76	12	69.68	69.50	7	69,019	0.01%
2020/11/06	80	70.26	29	70.37	68.80	51	71,463	0.07%
2020/11/05	5	69.12	16	68.93	68.80	-11	72,740	-0.02%
2020/11/04	39	67.99	33	68.03	68.80	6	72,944	0.01%
2020/11/03	20	65.95	31	66.15	66.30	-11	72,802	-0.02%
2020/11/02	30	66.16	97	66.01	65.20	-67	73,546	-0.09%
2020/10/30	76	68.66	54	68.89	68.20	22	74,091	0.03%
2020/10/29	156	68.51	19	69.30	67.90	137	73,573	0.19%	大買/鉅額交易
2020/10/28	87	76.71	31	75.45	74.90	56	71,088	0.08%
2020/10/27	38	82.92	13	82.10	81.60	25	70,088	0.04%
2020/10/26	15	83.55	5	85.22	85.40	10	70,887	0.01%
2020/10/23	12	85.73	16	85.80	85.10	-4	71,376	-0.01%
2020/10/22	27	86.97	30	86.20	87.30	-3	72,429	0.00%
2020/10/21	23	87.53	26	86.89	86.40	-3	72,400	0.00%
2020/10/20	15	86.32	19	86.77	88.00	-4	71,906	-0.01%
2020/10/19	29	86.14	49	86.53	85.50	-20	71,528	-0.03%
2020/10/16	25	84.30	36	86.83	83.70	-11	71,336	-0.02%
2020/10/15	25	86.30	32	86.73	85.50	-7	71,712	-0.01%
2020/10/14	20	86.32	35	85.95	85.60	-15	71,470	-0.02%
2020/10/13	56	84.83	21	84.32	85.50	35	71,194	0.05%
2020/10/12	22	84.87	16	85.04	85.20	6	70,769	0.01%
2020/10/08	24	82.93	119	82.35	84.80	-95	69,865	-0.14%	大賣/
2020/10/07	0	0.00	9	79.09	79.00	-9	68,398	-0.01%
2020/10/06	8	78.14	6	78.32	77.70	2	68,258	0.00%
2020/10/05	2	77.90	30	77.24	78.20	-28	67,908	-0.04%
2020/09/30	1	73.20	3	74.30	74.40	-2	67,513	0.00%
2020/09/29	39	75.68	18	76.23	74.10	21	67,447	0.03%
2020/09/28	75	76.56	87	76.69	77.50	-12	67,495	-0.02%
2020/09/25	23	72.56	13	72.17	72.50	10	68,043	0.01%
2020/09/24	17	74.64	14	74.33	73.80	3	68,601	0.00%
2020/09/23	12	78.37	13	77.54	77.30	-1	68,536	0.00%
2020/09/22	45	77.09	14	78.11	77.40	31	69,533	0.04%
2020/09/21	11	78.58	8	78.96	78.90	3	70,822	0.00%
2020/09/18	18	78.95	6	78.60	78.20	12	70,780	0.02%
2020/09/17	21	78.90	99	79.27	80.20	-78	71,756	-0.11%
2020/09/16	41	77.92	36	78.05	77.90	5	71,586	0.01%
2020/09/15	72	77.01	51	77.74	76.30	21	71,361	0.03%
2020/09/14	19	74.38	55	75.20	76.00	-36	70,461	-0.05%
2020/09/11	15	72.29	23	72.74	72.30	-8	70,578	-0.01%
2020/09/10	13	72.38	11	72.13	72.90	2	70,539	0.00%
2020/09/09	4	73.50	4	73.78	73.90	0	70,631	0.00%
2020/09/08	23	73.06	15	73.66	73.20	8	70,710	0.01%
2020/09/07	14	73.20	37	71.74	72.10	-23	70,942	-0.03%
2020/09/04	27	76.04	3	76.60	75.70	24	71,624	0.03%
2020/09/03	5	78.70	28	79.02	78.60	-23	72,189	-0.03%
2020/09/02	23	77.06	23	76.85	76.80	0	71,634	0.00%
2020/09/01	97	76.10	367	75.75	77.40	-270	71,278	-0.38%	大賣/鉅額交易
2020/08/31	19	75.06	17	75.55	73.60	2	70,230	0.00%
2020/08/28	54	74.94	19	76.86	74.50	35	70,159	0.05%
2020/08/27	74	78.71	123	78.77	77.30	-49	69,615	-0.07%	大賣/
2020/08/26	21	79.80	19	79.44	79.60	2	70,441	0.00%
2020/08/25	29	80.01	18	79.66	78.70	11	71,019	0.02%
2020/08/24	66	78.17	46	78.17	79.20	20	70,251	0.03%
2020/08/21	109	81.64	79	81.37	80.60	30	69,177	0.04%	大買/
2020/08/20	118	82.93	28	80.52	79.70	90	67,258	0.13%	大買/
2020/08/19	87	87.31	117	87.39	88.50	-30	65,728	-0.05%	大賣/
2020/08/18	148	84.06	90	84.46	84.10	58	64,433	0.09%	大買/
2020/08/17	68	83.67	138.9	83.26	83.00	-70.9	63,683	-0.11%	大賣/
2020/08/14	118	83.41	136	83.72	85.00	-18	62,732	-0.03%	大買/大賣/
2020/08/13	272	86.88	167.5	86.32	80.60	104.5	60,857	0.17%	大買/大賣/鉅額交易
2020/08/12	129	85.98	88	86.70	89.00	41	58,690	0.07%	大買/
2020/08/11	78.5	79.48	70	80.13	81.60	8.5	56,951	0.01%
2020/08/10	14.5	76.72	22	76.82	76.00	-7.5	55,194	-0.01%
2020/08/07	17	75.45	10	75.32	75.50	7	54,697	0.01%
2020/08/06	93	75.59	21.6	75.24	76.10	71.4	54,167	0.13%
2020/08/05	53	71.18	66	72.15	73.70	-13	52,876	-0.02%
2020/08/04	63	66.56	77	66.74	67.00	-14	51,476	-0.03%
2020/08/03	11	63.89	3	63.80	63.40	8	51,017	0.02%
2020/07/31	21	63.80	75	64.63	64.30	-54	51,372	-0.11%
2020/07/30	32	61.40	39	62.08	62.90	-7	50,629	-0.01%
2020/07/29	65	59.01	10	58.01	59.00	55	49,351	0.11%
2020/07/28	20	58.80	45	58.83	59.40	-25	48,793	-0.05%
2020/07/27	3	56.03	8	56.34	56.50	-5	48,176	-0.01%
2020/07/24	8	55.18	14	55.90	54.70	-6	49,017	-0.01%
2020/07/23	5	56.30	3	56.70	56.30	2	49,234	0.00%
2020/07/22	20	56.50	12	56.94	56.50	8	49,184	0.02%
2020/07/21	16	56.18	18	56.64	56.60	-2	48,638	0.00%
2020/07/20	2	52.60	8	53.03	53.40	-6	47,666	-0.01%
2020/07/17	3	51.07	0	0.00	50.80	3	47,414	0.01%
2020/07/16	10	52.50	10	52.85	52.40	0	47,493	0.00%
2020/07/15	33	52.60	39	52.68	51.80	-6	47,550	-0.01%
2020/07/14	7	52.96	10	52.85	52.20	-3	47,732	-0.01%
2020/07/13	14	54.60	5	53.90	53.90	9	47,803	0.02%
2020/07/10	2	54.10	13	55.79	54.40	-11	48,323	-0.02%
2020/07/09	2	56.50	13	57.32	56.50	-11	48,738	-0.02%
2020/07/08	4	56.33	7	56.54	56.30	-3	49,117	-0.01%
2020/07/07	32	56.46	9	55.57	55.90	23	48,970	0.05%
2020/07/06	56	56.87	73	56.80	57.30	-17	48,832	-0.03%
2020/07/03	34	52.25	36	51.88	53.50	-2	48,232	0.00%
2020/07/02	15	50.48	11	50.26	50.80	4	47,947	0.01%
2020/07/01	120	50.58	53	49.79	49.45	67	47,983	0.14%	大買/
2020/06/30	47	48.57	137	49.63	50.10	-90	47,110	-0.19%	大賣/
2020/06/29	12	47.23	8	46.38	46.30	4	46,253	0.01%
2020/06/24	58	47.66	85	47.24	47.00	-27	46,104	-0.06%
2020/06/23	53	46.65	74	46.16	46.10	-21	45,327	-0.05%
2020/06/22	45	45.92	27	45.97	45.85	18	45,315	0.04%
2020/06/19	13	45.68	18	45.82	45.95	-5	45,664	-0.01%
2020/06/18	17	45.35	12	45.58	45.75	5	45,725	0.01%
2020/06/17	14	45.13	1	45.35	45.00	13	45,501	0.03%
2020/06/16	6	45.26	20	45.09	45.00	-14	45,354	-0.03%
2020/06/15	11	44.08	18	44.46	44.00	-7	45,893	-0.02%
2020/06/12	14	44.60	54	45.06	44.80	-40	45,967	-0.09%
2020/06/11	29	45.92	54	45.64	44.65	-25	45,829	-0.05%
2020/06/10	38	44.31	61	44.70	45.20	-23	44,609	-0.05%
2020/06/09	32	43.61	47	43.49	43.30	-15	43,921	-0.03%
2020/06/08	53	43.97	12	44.23	43.85	41	44,642	0.09%
2020/06/05	22	44.90	32	45.01	44.80	-10	44,671	-0.02%
2020/06/04	19	44.47	112	44.37	44.80	-93	44,895	-0.21%	大賣/
2020/06/03	16	43.09	20	43.47	43.80	-4	44,819	-0.01%
2020/06/02	251	44.28	81	44.12	43.40	170	44,441	0.38%	大買/鉅額交易
2020/06/01	77	42.91	119	43.51	44.10	-42	43,713	-0.10%	大賣/
2020/05/29	4	40.28	1	40.45	40.10	3	42,868	0.01%
2020/05/28	66	40.75	86	40.86	40.40	-20	43,321	-0.05%
2020/05/27	32	40.25	9	40.29	39.90	23	43,190	0.05%
2020/05/26	9	40.18	9	40.23	40.00	0	43,422	0.00%
2020/05/25	4	38.53	7	39.37	39.40	-3	43,314	-0.01%
2020/05/22	39	40.13	57	39.79	39.15	-18	43,210	-0.04%
2020/05/21	16	40.63	21	40.55	40.75	-5	42,963	-0.01%
2020/05/20	61	39.56	74	39.72	39.60	-13	42,730	-0.03%
2020/05/19	112	38.58	71	38.44	39.10	41	42,249	0.10%	大買/
2020/05/18	40	40.10	9	39.89	39.55	31	40,794	0.08%
2020/05/15	5	43.65	3	43.97	43.90	2	39,772	0.01%
2020/05/14	2	44.15	10	43.85	42.80	-8	39,458	-0.02%
2020/05/13	13	44.82	19	44.83	44.70	-6	39,414	-0.02%
2020/05/12	20	45.07	1	44.60	45.00	19	39,518	0.05%
2020/05/11	8	45.21	1	45.50	44.95	7	40,066	0.02%
2020/05/08	20	45.00	9	44.91	44.70	11	39,944	0.03%
2020/05/07	17	44.36	58	44.32	44.30	-41	39,895	-0.10%
2020/05/06	18	43.04	12	43.03	43.05	6	39,295	0.02%
2020/05/05	23	43.25	10	42.87	42.50	13	39,282	0.03%
2020/05/04	8	42.41	24	42.96	43.00	-16	39,354	-0.04%
2020/04/30	37	42.91	105	42.90	42.85	-68	39,758	-0.17%	大賣/
2020/04/29	104	40.69	40	41.66	42.00	64	39,510	0.16%	大買/
2020/04/28	4	38.98	35	39.25	39.45	-31	38,831	-0.08%
2020/04/27	2	38.43	9	38.25	38.30	-7	38,629	-0.02%
2020/04/24	12	37.56	15	37.52	37.45	-3	38,706	-0.01%
2020/04/23	49	37.75	44	37.59	37.60	5	38,911	0.01%
2020/04/22	56	36.62	57	37.10	37.45	-1	39,313	0.00%
2020/04/21	17	37.14	15	36.94	36.65	2	39,455	0.01%
2020/04/20	23	38.09	130	37.95	38.10	-107	40,149	-0.27%	大賣/鉅額交易
2020/04/17	20	38.34	13	37.92	38.10	7	40,384	0.02%
2020/04/16	12	36.96	17	38.28	38.10	-5	40,082	-0.01%
2020/04/15	28	38.30	40	39.34	37.40	-12	39,668	-0.03%
2020/04/14	86	37.48	61	37.50	38.15	25	38,970	0.06%
2020/04/13	66	35.95	100	36.21	35.55	-34	38,277	-0.09%
2020/04/10	112	34.80	56	34.57	35.00	56	37,686	0.15%	大買/
2020/04/09	22	34.74	80	34.64	34.70	-58	37,724	-0.15%
2020/04/08	375	33.86	39	33.79	34.00	336	37,357	0.90%	大買/鉅額交易
2020/04/07	26	33.14	47	32.98	33.15	-21	36,620	-0.06%
2020/04/06	46	31.19	24	31.74	31.35	22	35,705	0.06%
2020/04/01	42	31.78	12	31.69	31.70	30	35,234	0.09%
2020/03/31	79	32.33	103	32.60	32.00	-24	35,038	-0.07%	大賣/
2020/03/30	42	30.47	35	30.66	30.90	7	34,207	0.02%
2020/03/27	77	31.33	172	31.11	30.25	-95	34,448	-0.28%	大賣/
2020/03/26	24	30.73	13	30.83	31.00	11	34,488	0.03%
2020/03/25	82	31.13	13	31.00	31.10	69	34,099	0.20%
2020/03/24	113	28.73	5	28.69	28.60	108	33,725	0.32%	大買/鉅額交易
2020/03/23	12	27.19	6	27.30	27.05	6	33,364	0.02%
2020/03/20	3	26.65	5	26.60	27.05	-2	33,143	-0.01%
2020/03/19	7	24.13	11	25.18	24.60	-4	33,038	-0.01%
2020/03/18	10	26.40	17	27.19	26.20	-7	32,226	-0.02%
2020/03/17	12	27.37	39	26.92	26.50	-27	31,953	-0.08%
2020/03/16	21	30.15	14	30.44	28.40	7	31,401	0.02%
2020/03/13	15	30.49	114	30.35	31.45	-99	31,149	-0.32%	大賣/
2020/03/12	39	34.46	1	34.85	33.70	38	30,591	0.12%
2020/03/11	14	39.06	22	38.77	37.40	-8	29,728	-0.03%
2020/03/10	135	38.16	126	38.75	38.95	9	29,350	0.03%	大買/大賣/
2020/03/09	12	40.00	15	39.93	39.50	-3	28,782	-0.01%
2020/03/06	3	41.73	1	41.60	41.60	2	28,629	0.01%
2020/03/05	20	42.50	4	42.19	41.90	16	29,206	0.05%
2020/03/04	1	41.85	14	41.90	41.40	-13	28,573	-0.05%
2020/03/03	3	41.42	10	41.97	41.45	-7	28,765	-0.02%
2020/03/02	3	39.55	2	39.55	39.25	1	28,375	0.00%
2020/02/27	12	41.08	14	40.31	40.00	-2	28,339	-0.01%
2020/02/26	17	41.33	6	41.81	41.25	11	28,229	0.04%
2020/02/25	5	41.89	2	42.00	41.75	3	28,242	0.01%
2020/02/24	1	42.40	12	41.55	42.45	-11	28,228	-0.04%
2020/02/21	11	42.08	13	41.95	41.70	-2	28,350	-0.01%
2020/02/20	8	42.18	5	42.32	42.00	3	28,511	0.01%
2020/02/19	1	41.75	7	42.01	41.75	-6	28,704	-0.02%
2020/02/17	10	41.33	7	41.02	41.35	3	29,396	0.01%
2020/02/14	23	42.17	11	42.06	41.50	12	29,899	0.04%
2020/02/13	18	42.57	42	42.11	42.05	-24	30,681	-0.08%
2020/02/12	105	41.98	84	42.58	42.85	21	31,059	0.07%	大買/
2020/02/11	18	40.05	23	40.31	40.30	-5	30,346	-0.02%
2020/02/10	12	37.68	12	37.63	39.85	0	30,380	0.00%
2020/02/07	1	38.90	12	39.30	38.90	-11	30,561	-0.04%
2020/02/06	17	39.81	18	40.33	40.20	-1	30,529	0.00%
2020/02/05	12	40.05	6	39.70	39.15	6	30,330	0.02%
2020/02/04	20	38.62	21	39.69	40.25	-1	29,924	0.00%
2020/02/03	1	35.80	14	36.86	36.75	-13	29,326	-0.04%
2020/01/31	44	38.99	26	37.96	38.65	18	29,221	0.06%
2020/01/30	6	40.51	6	40.40	40.35	0	28,739	0.00%
2020/01/20	25	44.43	20	44.33	44.80	5	28,516	0.02%
2020/01/17	19	43.36	5	43.61	43.25	14	28,408	0.05%
2020/01/16	13	43.97	20	43.75	43.60	-7	28,750	-0.02%
2020/01/15	8	44.81	6	44.83	44.75	2	28,458	0.01%
2020/01/14	10	44.96	25	45.46	45.40	-15	29,106	-0.05%
2020/01/13	10	43.55	24	43.63	43.90	-14	28,019	-0.05%
2020/01/10	0	0.00	18	42.23	42.40	-18	27,883	-0.06%
2020/01/09	36	41.06	11	41.23	41.05	25	28,095	0.09%
2020/01/08	17	40.54	18	40.40	40.45	-1	28,732	0.00%
2020/01/07	20	41.50	24	41.48	41.30	-4	29,020	-0.01%
2020/01/06	17	41.39	16	41.35	41.35	1	29,488	0.00%
2020/01/03	17	42.64	6	43.30	42.50	11	29,657	0.04%
2020/01/02	10	42.95	16	43.64	43.60	-6	29,556	-0.02%
2019/12/31	3	42.00	3	41.93	42.00	0	29,407	0.00%
2019/12/30	15	41.65	10	41.80	41.80	5	29,720	0.02%
2019/12/27	40	41.58	21	41.60	41.65	19	29,875	0.06%
2019/12/26	48	41.15	16	41.10	41.10	32	30,009	0.11%
2019/12/25	28	41.79	25	41.46	41.50	3	30,110	0.01%
2019/12/24	9	41.66	19	41.54	42.25	-10	30,221	-0.03%
2019/12/23	42	42.91	19	42.09	41.50	23	29,838	0.08%
2019/12/20	46	43.83	26	43.91	44.10	20	29,535	0.07%
2019/12/19	110	43.92	3	43.90	43.90	107	29,698	0.36%	大買/鉅額交易
2019/12/18	36	45.07	20	44.76	44.80	16	29,918	0.05%
2019/12/17	2	45.93	3	46.17	45.75	-1	30,235	0.00%
2019/12/16	6	45.15	19	44.83	45.40	-13	30,282	-0.04%
2019/12/13	25	44.20	23	44.30	44.30	2	30,577	0.01%
2019/12/12	4	44.80	18	44.95	44.75	-14	30,970	-0.05%
2019/12/11	0	0.00	1	44.20	43.90	-1	31,881	0.00%
2019/12/10	42	43.64	34	43.81	44.00	8	32,413	0.02%
2019/12/09	14	44.66	12	44.39	44.35	2	32,396	0.01%
2019/12/06	11	44.93	5	45.08	44.75	6	33,039	0.02%
2019/12/05	0	0.00	23	44.86	44.60	-23	33,533	-0.07%
2019/12/04	21	44.25	20	44.25	44.20	1	34,215	0.00%
2019/12/03	26	44.31	12	44.57	44.80	14	36,255	0.04%
2019/12/02	60	44.76	43	44.29	44.15	17	36,548	0.05%
2019/11/29	8	46.75	6	46.18	46.15	2	37,032	0.01%
2019/11/28	5	47.15	16	47.56	47.00	-11	36,977	-0.03%
2019/11/27	18	47.08	1	47.20	47.00	17	36,689	0.05%
2019/11/26	3	46.95	1	46.35	46.35	2	36,692	0.01%
2019/11/25	30	46.61	22	46.40	46.35	8	36,504	0.02%
2019/11/22	24	47.40	10	47.00	47.00	14	36,500	0.04%
2019/11/21	15	48.00	46	47.90	48.00	-31	36,640	-0.08%
2019/11/20	50	48.79	20	48.28	48.80	30	37,003	0.08%
2019/11/19	22	48.70	4	49.18	48.55	18	37,762	0.05%
2019/11/18	2	49.50	15	49.86	49.65	-13	37,745	-0.03%
2019/11/15	73	49.74	93	49.08	48.50	-20	37,910	-0.05%
2019/11/14	13	48.46	0	0.00	48.10	13	37,402	0.03%
2019/11/13	20	48.46	13	48.38	48.30	7	37,744	0.02%
2019/11/12	21	48.55	51	49.30	50.00	-30	38,117	-0.08%
2019/11/11	73	47.61	93	47.29	47.10	-20	38,339	-0.05%
2019/11/08	12	46.05	22	46.11	46.00	-10	37,832	-0.03%
2019/11/07	31	45.45	3	45.52	45.90	28	38,154	0.07%
2019/11/06	74	46.32	28	45.25	45.20	46	38,583	0.12%
2019/11/05	2	47.70	9	47.96	47.50	-7	38,615	-0.02%
2019/11/04	33	47.51	31	47.73	47.40	2	39,116	0.01%
2019/11/01	6	46.97	2	46.70	47.20	4	39,316	0.01%
2019/10/31	13	47.92	12	47.45	47.15	1	40,213	0.00%
2019/10/30	13	48.25	12	48.18	48.25	1	40,268	0.00%
2019/10/29	24	47.41	0.1	46.95	46.90	23.9	40,202	0.06%
2019/10/28	24	48.07	20	47.65	47.50	4	40,359	0.01%
2019/10/25	22	47.57	22	48.26	48.20	0	40,460	0.00%
2019/10/24	24	48.44	26	48.01	48.15	-2	40,493	0.00%
2019/10/23	31	48.10	23	48.02	48.25	8	40,302	0.02%
2019/10/22	8	47.92	53	48.05	48.25	-45	40,503	-0.11%
2019/10/21	13	45.91	1	45.85	45.85	12	40,114	0.03%
2019/10/18	45	46.63	10	46.35	46.20	35	40,718	0.09%
2019/10/17	36	47.24	29	47.13	47.00	7	42,029	0.02%
2019/10/16	22	47.97	85	47.28	47.80	-63	43,605	-0.14%
2019/10/15	21	45.99	31	46.38	46.55	-10	43,671	-0.02%
2019/10/14	17	44.49	39	45.24	46.35	-22	43,508	-0.05%
2019/10/09	81	44.30	18	43.31	43.10	63	43,186	0.15%
2019/10/08	20	46.60	22	45.69	45.60	-2	43,288	0.00%
2019/10/07	102	46.68	129	46.44	46.40	-27	43,819	-0.06%	大買/大賣/
2019/10/04	5	45.35	35	45.89	45.30	-30	44,048	-0.07%
2019/10/03	20	44.00	20	45.15	45.15	0	44,257	0.00%
2019/10/02	0	0.00	5	44.70	44.80	-5	44,342	-0.01%
2019/10/01	17	44.06	0	0.00	44.20	17	44,433	0.04%
2019/09/27	7	43.98	1	43.65	43.65	6	44,569	0.01%
2019/09/26	33	45.53	11	45.35	45.20	22	44,804	0.05%
2019/09/25	33	45.91	40	45.88	45.50	-7	45,212	-0.02%
2019/09/24	17	47.22	35	46.65	46.65	-18	45,998	-0.04%
2019/09/23	100	48.10	108	47.65	47.65	-8	46,264	-0.02%	大賣/
2019/09/20	25	45.69	30	46.21	46.50	-5	46,602	-0.01%
2019/09/19	21	46.31	20	46.50	46.50	1	46,573	0.00%
2019/09/18	32	46.11	1	46.60	46.30	31	46,481	0.07%
2019/09/17	5	46.21	2	46.80	46.10	3	46,224	0.01%
2019/09/16	54	44.95	83	46.31	46.80	-29	46,336	-0.06%
2019/09/12	76	44.41	107	44.64	44.95	-31	46,632	-0.07%	大賣/
2019/09/11	2	43.28	1	43.55	43.25	1	47,238	0.00%
2019/09/10	51	43.51	40	43.23	43.05	11	47,453	0.02%
2019/09/09	46	43.93	63	44.28	44.80	-17	47,335	-0.04%
2019/09/06	31	44.77	21	43.84	43.85	10	47,198	0.02%
2019/09/05	22	43.61	103	44.22	44.65	-81	46,991	-0.17%	大賣/
2019/09/04	1	41.30	6.1	41.08	41.25	-5.1	45,506	-0.01%
2019/09/03	27	41.24	25	40.34	39.80	2	46,523	0.00%
2019/09/02	2	39.85	248	39.79	40.00	-246	46,195	-0.53%	大賣/鉅額交易
2019/08/30	33	39.30	13	39.20	39.05	20	46,240	0.04%
2019/08/29	1	39.40	9	39.15	39.05	-8	46,775	-0.02%
2019/08/28	3	38.75	4	38.69	38.85	-1	46,957	0.00%
2019/08/27	48	39.27	19	38.59	38.55	29	47,307	0.06%
2019/08/26	24	38.79	28	39.09	38.80	-4	47,564	-0.01%
2019/08/23	53	40.86	19.1	40.58	40.65	33.9	47,781	0.07%
2019/08/22	21	40.89	45.1	40.87	41.10	-24.1	47,682	-0.05%
2019/08/21	36	39.88	47	39.53	39.55	-11	46,899	-0.02%
2019/08/20	133	40.06	154	40.24	39.90	-21	47,010	-0.04%	大買/大賣/
2019/08/19	33	39.61	39	39.45	39.70	-6	47,277	-0.01%
2019/08/16	36	39.90	6	40.18	39.25	30	48,111	0.06%
2019/08/15	76	39.31	129	39.85	39.85	-53	48,224	-0.11%	大賣/
2019/08/14	147	39.38	127	39.14	39.00	20	47,799	0.04%	大買/大賣/
2019/08/13	21	37.37	58	37.26	37.10	-37	47,419	-0.08%
2019/08/12	49	38.09	24	38.14	38.05	25	48,458	0.05%
2019/08/08	114	37.92	76	37.96	38.15	38	49,224	0.08%	大買/
2019/08/07	4	36.44	6	37.03	36.35	-2	49,545	0.00%
2019/08/06	6	35.08	1	35.35	35.75	5	49,334	0.01%
2019/08/05	42	36.48	30	36.28	35.90	12	49,294	0.02%
2019/08/02	36	35.90	55	36.35	36.65	-19	49,868	-0.04%
2019/08/01	18	37.27	17	37.27	37.25	1	49,421	0.00%
2019/07/31	38	37.97	0	0.00	38.00	38	49,781	0.08%
2019/07/30	18	38.63	12	38.77	38.70	6	49,785	0.01%
2019/07/29	24	40.71	10	40.20	40.20	14	50,021	0.03%
2019/07/26	14	40.85	41	41.16	41.15	-27	50,057	-0.05%
2019/07/25	7	40.66	10	40.96	40.60	-3	50,000	-0.01%
2019/07/24	40	40.15	12	40.20	39.50	28	50,101	0.06%
2019/07/23	7	40.87	30	40.59	40.20	-23	50,660	-0.05%
2019/07/22	27	41.23	20	41.52	41.75	7	50,543	0.01%
2019/07/19	153	41.66	149	40.91	40.60	4	50,467	0.01%	大買/大賣/
2019/07/18	96	39.31	201	39.85	39.50	-105	49,616	-0.21%	大賣/鉅額交易
2019/07/17	104	37.74	95	37.37	37.15	9	48,002	0.02%	大買/
2019/07/16	0	0.00	13	37.41	36.85	-13	47,536	-0.03%
2019/07/15	16	36.38	24	37.18	37.20	-8	48,060	-0.02%
2019/07/12	26	36.85	5	38.00	36.70	21	48,068	0.04%
2019/07/11	93	36.79	95	37.14	37.50	-2	47,836	0.00%
2019/07/10	25	36.34	18	36.04	35.80	7	47,672	0.01%
2019/07/09	49	36.58	30	35.30	35.30	19	47,496	0.04%
2019/07/08	1	37.20	3	37.10	37.15	-2	47,678	0.00%
2019/07/05	15	37.23	13	37.43	37.45	2	48,388	0.00%
2019/07/04	41	37.13	27	37.26	37.30	14	49,413	0.03%
2019/07/03	35	37.35	12	37.27	37.20	23	50,337	0.05%
2019/07/02	13	38.53	11	38.73	38.50	2	51,725	0.00%
2019/07/01	865	38.23	38	38.44	38.75	827	52,740	1.57%	大買/鉅額交易
2019/06/28	9	35.88	32	35.78	35.25	-23	52,305	-0.04%
2019/06/27	8	35.80	37	35.30	35.50	-29	53,133	-0.05%
2019/06/26	13	34.23	3	34.18	34.50	10	53,161	0.02%
2019/06/25	11	34.46	14	34.00	34.00	-3	53,193	-0.01%
2019/06/24	19	34.62	3	34.33	34.60	16	53,604	0.03%
2019/06/21	12	35.47	25.8	35.05	34.55	-13.8	54,627	-0.03%
2019/06/20	28	35.33	198	35.10	35.40	-170	54,301	-0.31%	大賣/鉅額交易
2019/06/19	76	33.67	127	34.14	34.75	-51	53,334	-0.10%	大賣/
2019/06/18	29	31.55	1	31.45	31.60	28	52,857	0.05%
2019/06/17	10	31.97	1	31.85	32.00	9	53,956	0.02%
2019/06/14	19	32.22	3	33.20	31.80	16	54,160	0.03%
2019/06/13	13	33.03	3	32.70	32.60	10	54,797	0.02%
2019/06/12	30	33.38	11	33.17	32.95	19	54,846	0.03%
2019/06/11	43	32.60	40.6	32.90	33.50	2.4	54,597	0.00%
2019/06/10	42	30.26	69	30.06	31.00	-27	53,189	-0.05%
2019/06/06	4	28.58	1	28.50	28.65	3	52,550	0.01%
2019/06/05	195	29.93	46	29.62	28.70	149	52,461	0.28%	大買/鉅額交易
2019/06/04	25	29.52	41	29.49	29.45	-16	52,060	-0.03%
2019/06/03	25	29.06	0	0.00	28.70	25	52,433	0.05%
2019/05/31	14	29.51	35	29.50	29.95	-21	52,430	-0.04%
2019/05/30	33	28.83	52	28.91	28.60	-19	52,743	-0.04%
2019/05/29	35	27.63	32	28.00	28.65	3	52,975	0.01%
2019/05/28	41	28.25	9	28.56	28.00	32	52,718	0.06%
2019/05/27	15	28.29	9	28.71	28.15	6	52,957	0.01%
2019/05/24	25	28.29	22	28.43	28.00	3	52,971	0.01%
2019/05/23	71	28.78	33	28.33	28.30	38	52,209	0.07%
2019/05/22	32	30.86	28	30.64	30.45	4	51,339	0.01%
2019/05/21	37	30.74	47	30.74	31.15	-10	50,851	-0.02%
2019/05/20	64	30.53	37	30.78	30.45	27	50,485	0.05%
2019/05/17	46	32.62	21	33.55	31.60	25	49,911	0.05%
2019/05/16	60	35.75	13	36.93	34.70	47	48,884	0.10%
2019/05/15	39	36.50	117	36.38	37.50	-78	48,004	-0.16%	大賣/
2019/05/14	23	35.30	18	35.15	35.00	5	47,407	0.01%
2019/05/13	3	35.42	44	35.29	35.80	-41	47,291	-0.09%
2019/05/10	25	34.48	32	35.33	34.40	-7	47,036	-0.01%
2019/05/09	13	34.35	13	33.89	33.80	0	46,479	0.00%
2019/05/08	20	35.15	55	35.36	35.60	-35	46,563	-0.08%
2019/05/07	7	34.71	28	34.44	34.55	-21	46,466	-0.05%
2019/05/06	37	32.74	53	32.83	33.05	-16	46,278	-0.03%
2019/05/03	2	34.88	14	34.70	34.80	-12	46,117	-0.03%
2019/05/02	16	34.13	15	34.35	34.40	1	46,079	0.00%
2019/04/30	18	33.77	38	33.83	34.45	-20	46,322	-0.04%
2019/04/29	32	33.05	23	32.94	32.50	9	45,976	0.02%
2019/04/26	47	36.30	5	36.93	36.05	42	45,347	0.09%
2019/04/25	22	37.66	48	37.88	37.95	-26	44,961	-0.06%
2019/04/24	3	37.02	68	37.51	37.95	-65	44,559	-0.15%
2019/04/23	10	36.45	21	36.25	36.25	-11	44,060	-0.02%
2019/04/22	14	37.71	6	38.14	37.60	8	44,178	0.02%
2019/04/19	35	37.65	58	38.27	37.60	-23	44,972	-0.05%
2019/04/18	19	38.10	10	37.60	37.00	9	44,786	0.02%
2019/04/17	9	37.59	19	37.93	37.55	-10	46,337	-0.02%
2019/04/16	29	37.55	45	38.07	37.25	-16	46,299	-0.03%
2019/04/15	17	36.72	68	36.99	37.10	-51	46,543	-0.11%
2019/04/12	42	36.78	28	37.09	36.70	14	47,031	0.03%
2019/04/11	53	36.45	58	36.49	36.25	-5	47,585	-0.01%
2019/04/10	109	36.57	98.2	36.58	36.00	10.8	47,233	0.02%	大買/
2019/04/09	126	37.03	102	36.51	36.35	24	46,493	0.05%	大買/大賣/
2019/04/08	73	38.18	70	38.16	39.25	3	46,201	0.01%
2019/04/03	40	34.49	79	35.15	36.05	-39	44,730	-0.09%
2019/04/02	7	32.56	46	32.64	32.95	-39	43,720	-0.09%
2019/04/01	55	31.35	146	31.33	32.30	-91	43,301	-0.21%	大賣/
2019/03/29	102	29.82	108	29.38	29.60	-6	41,989	-0.01%	大買/大賣/
2019/03/28	34	29.74	21	29.83	29.90	13	41,685	0.03%
2019/03/27	1	29.25	19	29.45	29.65	-18	42,032	-0.04%
2019/03/26	75	30.13	55	30.55	28.80	20	42,145	0.05%
2019/03/25	13	29.85	60	29.86	30.30	-47	41,759	-0.11%
2019/03/22	8	30.01	8	29.87	29.85	0	42,580	0.00%
2019/03/21	21	30.13	7.2	30.11	30.15	13.8	43,142	0.03%
2019/03/20	52	29.41	63	29.42	29.20	-11	43,479	-0.03%
2019/03/19	4	27.91	2	27.95	27.80	2	43,091	0.00%
2019/03/18	1	26.25	40	27.18	28.45	-39	43,621	-0.09%
2019/03/15	21	26.07	17	26.06	25.90	4	44,889	0.01%
2019/03/14	7	25.50	73	25.44	25.45	-66	45,411	-0.15%
2019/03/13	5	24.97	10	25.00	24.90	-5	45,916	-0.01%
2019/03/12	0	0.00	2	24.88	24.80	-2	46,127	0.00%
2019/03/11	54	24.41	1	24.55	24.40	53	46,637	0.11%
2019/03/08	14	24.89	10	24.80	24.90	4	47,477	0.01%
2019/03/07	21	25.23	280	25.30	25.25	-259	48,383	-0.54%	大賣/鉅額交易
2019/03/06	13	24.74	1	24.85	24.65	12	48,546	0.02%
2019/03/05	23	24.92	3	25.50	24.60	20	48,447	0.04%
2019/03/04	6	25.59	57	25.13	26.25	-51	48,144	-0.11%
2019/02/27	7	24.26	3	24.37	24.10	4	47,438	0.01%
2019/02/26	9	24.59	23	24.77	24.25	-14	47,534	-0.03%
2019/02/25	9	23.91	16	23.84	24.55	-7	47,565	-0.01%
2019/02/22	3	23.20	4	23.35	23.15	-1	47,565	0.00%
2019/02/21	9	23.41	6	23.41	23.45	3	47,940	0.01%
2019/02/20	8	23.61	1	23.85	23.45	7	48,306	0.01%
2019/02/19	70	23.84	0	0.00	23.90	70	49,978	0.14%
2019/02/18	4	24.00	4	24.68	23.70	0	51,142	0.00%
2019/02/15	5	24.11	4	24.10	24.20	1	51,091	0.00%
2019/02/14	37	24.27	38	24.36	24.20	-1	51,262	0.00%
2019/02/13	9	24.08	29	23.94	24.10	-20	51,254	-0.04%
2019/02/12	4	23.79	44.3	23.77	23.50	-40.3	50,880	-0.08%
2019/02/11	27	23.35	13	23.16	23.25	14	50,453	0.03%
2019/01/30	14	22.74	18	22.81	22.50	-4	50,157	-0.01%
2019/01/29	4	22.83	7	22.71	22.85	-3	49,844	-0.01%
2019/01/28	11	22.34	60	22.73	22.35	-49	49,256	-0.10%
2019/01/25	15	21.77	30	21.77	21.70	-15	48,865	-0.03%
2019/01/24	10	21.56	15	21.65	21.60	-5	48,687	-0.01%
2019/01/23	37	21.09	45	21.17	21.15	-8	48,309	-0.02%
2019/01/22	47	21.48	25	21.35	21.35	22	48,270	0.05%
2019/01/21	15	22.26	11	22.11	22.10	4	48,107	0.01%
2019/01/18	2	21.95	9	21.97	22.15	-7	47,932	-0.01%
2019/01/17	6	21.50	2	21.55	21.45	4	47,527	0.01%
2019/01/16	3	21.38	6	21.43	21.55	-3	47,486	-0.01%
2019/01/15	1	21.20	1	21.10	21.10	0	47,224	0.00%
2019/01/14	48	21.09	56	20.97	21.05	-8	47,003	-0.02%
2019/01/11	50	21.45	47	21.55	21.20	3	46,587	0.01%
2019/01/10	96	21.98	42	22.14	22.10	54	45,563	0.12%
2019/01/09	49	22.46	8	22.37	22.05	41	45,111	0.09%
2019/01/08	17	24.37	17	24.44	24.45	0	43,553	0.00%
2019/01/07	13	24.44	12	24.63	24.10	1	43,384	0.00%
2019/01/04	12	24.28	5	24.32	23.90	7	42,886	0.02%
2019/01/03	4	23.08	27	23.55	24.20	-23	42,612	-0.05%
2019/01/02	0	0.00	18	22.97	23.10	-18	42,096	-0.04%
2018/12/28	12	22.55	10	22.59	22.30	2	41,712	0.00%
2018/12/27	7	23.02	21	22.68	23.20	-14	41,775	-0.03%
2018/12/26	1	22.20	5	21.56	21.20	-4	40,818	-0.01%
2018/12/25	9	22.12	5	22.15	22.05	4	40,503	0.01%
2018/12/24	6	23.02	8	23.03	23.45	-2	40,305	0.00%
2018/12/22	3	22.60	3	22.60	22.60	0	40,166	0.00%
2018/12/21	15	22.98	10	22.98	22.90	5	40,995	0.01%
2018/12/20	1	22.40	0	0.00	22.95	1	40,686	0.00%
2018/12/19	6	23.35	9	23.02	22.25	-3	40,167	-0.01%
2018/12/18	11	22.82	3	22.65	23.10	8	40,020	0.02%
2018/12/17	12	22.55	25	22.73	22.45	-13	39,933	-0.03%
2018/12/14	12	22.88	10	23.17	22.60	2	39,015	0.01%
2018/12/13	34	23.28	10	23.31	22.95	24	38,567	0.06%
2018/12/12	23	24.48	28	24.35	24.20	-5	38,480	-0.01%
2018/12/11	23	24.76	23	24.61	24.65	0	39,611	0.00%
2018/12/10	34	24.12	276	24.39	24.45	-242	39,067	-0.62%	大賣/鉅額交易
2018/12/07	2	23.15	225	23.24	23.35	-223	37,090	-0.60%	大賣/鉅額交易
2018/12/06	37	21.79	19	21.40	21.25	18	36,201	0.05%
2018/12/05	5	22.66	16	22.45	22.90	-11	35,368	-0.03%
2018/12/04	26	22.93	9	23.05	22.55	17	35,143	0.05%
2018/12/03	21	22.22	45	22.73	22.75	-24	34,558	-0.07%
2018/11/30	19	21.41	278	21.10	21.15	-259	33,688	-0.77%	大賣/鉅額交易
2018/11/29	2	20.38	44	20.25	20.00	-42	32,619	-0.13%
2018/11/28	43	19.86	21	19.95	19.95	22	32,253	0.07%
2018/11/27	2	19.60	10	19.58	20.00	-8	32,012	-0.02%
2018/11/26	9	18.58	0	0.00	18.75	9	31,484	0.03%
2018/11/23	0	0.00	10	18.83	18.70	-10	31,339	-0.03%
2018/11/22	6	18.86	1	19.45	18.65	5	31,097	0.02%
2018/11/21	4	19.88	24	20.01	20.05	-20	30,694	-0.07%
2018/11/20	12	19.66	38	19.88	19.95	-26	30,241	-0.09%
2018/11/19	46	19.78	13	19.62	19.80	33	30,093	0.11%
2018/11/16	4	19.90	16	19.68	19.65	-12	30,298	-0.04%
2018/11/15	8	17.86	61	17.83	18.70	-53	28,350	-0.19%
2018/11/14	4	16.98	8	16.83	17.00	-4	26,927	-0.01%
2018/11/13	4	16.08	3	16.60	16.85	1	26,700	0.00%
2018/11/12	5	17.00	12	16.77	16.70	-7	26,521	-0.03%
2018/11/09	0	0.00	3	16.15	16.15	-3	26,558	-0.01%
2018/11/07	2	16.00	6	15.95	16.10	-4	27,035	-0.01%
2018/11/02	0	0.00	1	15.70	15.60	-1	28,102	0.00%
2018/11/01	0	0.00	50	15.38	15.60	-50	27,894	-0.18%
2018/10/31	1	15.20	2	15.20	15.05	-1	27,747	0.00%
2018/10/29	9	14.99	0	0.00	14.60	9	27,263	0.03%
2018/10/26	10	15.95	0	0.00	15.90	10	26,957	0.04%
2018/10/24	0	0.00	10	16.40	16.45	-10	26,656	-0.04%
2018/10/23	1	16.15	1	16.25	16.00	0	26,467	0.00%
2018/10/22	0	0.00	30	16.40	16.35	-30	26,571	-0.11%
2018/10/18	10	16.15	2	16.35	16.60	8	26,337	0.03%
2018/10/17	10	16.25	11	16.21	16.05	-1	26,163	0.00%
2018/10/16	2	15.83	1	15.90	15.85	1	25,958	0.00%
2018/10/15	41	16.15	41	16.30	16.30	0	25,623	0.00%
2018/10/12	41	16.24	20	16.15	16.45	21	25,490	0.08%
2018/10/11	21	15.87	33	15.80	15.80	-12	25,153	-0.05%
2018/10/09	11	17.83	1	17.75	17.55	10	24,461	0.04%
2018/10/05	23	19.13	23	18.70	18.65	0	23,400	0.00%
2018/10/03	4	19.60	3	19.72	19.50	1	22,549	0.00%
2018/10/02	3	19.70	8	19.53	19.55	-5	22,337	-0.02%
2018/10/01	2	20.05	2	20.10	20.15	0	21,979	0.00%
2018/09/28	17	20.19	17	20.30	20.05	0	21,947	0.00%
2018/09/27	1	20.00	6	19.92	19.55	-5	21,033	-0.02%
2018/09/26	1	20.10	14	20.01	20.00	-13	20,762	-0.06%
2018/09/25	14	19.69	11	19.80	20.30	3	20,528	0.01%
2018/09/21	6	19.11	5	18.99	19.10	1	19,851	0.01%
2018/09/20	2	19.85	2	19.90	19.75	0	18,981	0.00%
2018/09/19	40	19.93	13	20.12	19.70	27	18,655	0.14%
2018/09/18	34	20.23	83	19.94	19.85	-49	18,040	-0.27%
2018/09/17	22	19.83	56	20.12	20.05	-34	17,160	-0.20%
2018/09/14	1	18.75	27	18.76	19.00	-26	14,851	-0.18%
2018/09/13	11	18.55	11	18.15	18.15	0	14,092	0.00%
2018/09/12	0	0.00	46	18.09	18.15	-46	13,716	-0.34%
2018/09/11	0	0.00	2	17.20	17.70	-2	13,564	-0.01%
2018/09/10	10	17.55	10	17.15	16.90	0	13,926	0.00%
2018/09/07	12	17.61	0	0.00	17.60	12	15,843	0.08%
2018/09/06	1	18.35	6	18.37	18.00	-5	16,187	-0.03%
2018/09/05	3	18.30	0	0.00	18.20	3	16,433	0.02%
2018/09/04	39	18.13	0	0.00	18.10	39	16,252	0.24%
2018/09/03	0	0.00	2	17.65	17.75	-2	15,655	-0.01%
2018/08/31	10	17.65	1	17.60	17.60	9	15,537	0.06%
2018/08/30	1	17.90	21	17.75	17.80	-20	15,546	-0.13%
2018/08/29	2	18.10	0	0.00	17.85	2	15,551	0.01%
2018/08/28	0	0.00	26	18.15	18.00	-26	15,641	-0.17%
2018/08/27	3	18.15	0	0.00	17.95	3	15,741	0.02%
2018/08/24	21	17.91	2	17.98	18.00	19	15,638	0.12%
2018/08/23	11	17.80	66	17.79	18.20	-55	15,332	-0.36%
2018/08/22	0	0.00	9	17.20	17.20	-9	14,617	-0.06%
2018/08/21	5	16.92	0	0.00	17.15	5	14,688	0.03%
2018/08/20	16	17.05	21	17.27	17.00	-5	14,688	-0.03%
2018/08/17	34	18.06	10	17.97	17.60	24	14,521	0.17%
2018/08/16	7	17.81	10	17.75	17.85	-3	14,172	-0.02%
2018/08/15	17	17.34	6	17.48	17.25	11	13,676	0.08%
2018/08/14	55	17.28	12	17.37	17.40	43	13,305	0.32%
2018/08/13	32	17.09	35	17.26	17.10	-3	13,070	-0.02%
2018/08/10	33	16.75	13	16.71	16.65	20	12,408	0.16%
2018/08/09	19	16.76	15	16.67	17.00	4	12,170	0.03%
2018/08/08	20	16.15	0	0.00	16.10	20	11,779	0.17%
2018/08/07	0	0.00	3	16.10	16.20	-3	12,010	-0.02%
2018/08/06	0	0.00	15	16.18	16.15	-15	12,129	-0.12%
2018/08/02	15	16.00	0	0.00	15.95	15	12,278	0.12%
2018/07/30	0	0.00	7	16.31	16.40	-7	12,401	-0.06%
2018/07/27	1	16.50	32	16.59	16.70	-31	12,434	-0.25%
2018/07/26	15	16.40	16	16.46	16.35	-1	12,468	-0.01%
2018/07/25	13	16.56	25	16.55	16.55	-12	12,586	-0.10%
2018/07/24	50	16.50	1	16.40	16.50	49	12,665	0.39%
2018/07/23	0	0.00	1	16.40	16.40	-1	12,732	-0.01%
2018/07/20	2	16.60	12	16.53	16.40	-10	12,842	-0.08%
2018/07/19	21	16.50	13	16.53	16.45	8	13,167	0.06%
2018/07/18	5	16.28	15	16.26	16.35	-10	13,360	-0.07%
2018/07/17	30	16.12	2	16.15	16.10	28	13,385	0.21%
2018/07/16	0	0.00	20	16.20	16.20	-20	13,548	-0.15%
2018/07/13	12	16.16	0	0.00	16.20	12	13,757	0.09%
2018/07/12	20	16.05	0	0.00	16.10	20	13,823	0.14%
2018/07/11	0	0.00	3	15.90	15.90	-3	13,831	-0.02%
2018/07/10	30	15.90	0	0.00	15.95	30	13,873	0.22%
2018/07/09	8	15.48	10	15.58	15.50	-2	13,935	-0.01%
2018/07/06	14	15.77	0	0.00	15.40	14	14,054	0.10%
2018/07/04	5	15.60	0	0.00	15.85	5	13,881	0.04%
2018/07/03	12	16.02	0	0.00	15.80	12	13,830	0.09%
2018/07/02	0	0.00	2	16.40	16.20	-2	13,791	-0.01%
2018/06/29	54	16.30	2	16.35	16.30	52	13,797	0.38%
2018/06/28	1	16.20	0	0.00	16.10	1	13,784	0.01%
2018/06/27	1	16.40	0	0.00	16.20	1	13,772	0.01%
2018/06/26	12	16.39	12	16.39	16.40	0	13,846	0.00%
2018/06/25	1	16.95	0	0.00	16.90	1	13,926	0.01%
2018/06/22	7	16.96	38	16.95	16.90	-31	14,169	-0.22%
2018/06/21	43	17.12	29	17.18	17.10	14	14,225	0.10%
2018/06/20	7	17.31	28	17.25	17.20	-21	14,345	-0.15%
2018/06/19	108	17.64	5	17.80	17.40	103	14,405	0.72%	大買/鉅額交易
2018/06/15	222	18.43	43	18.62	17.70	179	14,212	1.26%	大買/鉅額交易
2018/06/14	33	17.46	17	17.39	17.70	16	12,301	0.13%
2018/06/13	17	17.37	14	17.26	17.15	3	12,135	0.02%
2018/06/12	2	17.15	25	17.29	17.05	-23	11,916	-0.19%
2018/06/11	1	17.20	0	0.00	17.10	1	12,169	0.01%
2018/06/08	0	0.00	1	17.15	17.15	-1	12,277	-0.01%
2018/06/07	0	0.00	2	17.10	17.10	-2	12,593	-0.02%
2018/06/06	11	17.31	1	17.35	17.25	10	12,775	0.08%
2018/06/05	8	17.41	2	17.30	17.25	6	12,917	0.05%
2018/06/04	43	17.21	5	17.45	17.60	38	13,377	0.28%
2018/05/31	0	0.00	5	16.86	16.80	-5	13,361	-0.04%
2018/05/30	2	16.90	0	0.00	16.80	2	13,572	0.01%
2018/05/29	9	17.15	0	0.00	17.05	9	13,743	0.07%
2018/05/28	6	17.37	0	0.00	17.40	6	14,087	0.04%
2018/05/25	3	17.35	10	17.45	17.20	-7	14,339	-0.05%
2018/05/24	8	17.45	2	17.45	17.40	6	14,560	0.04%
2018/05/23	0	0.00	5	17.47	17.40	-5	15,030	-0.03%
2018/05/22	3	17.70	6	17.62	17.50	-3	15,826	-0.02%
2018/05/21	3	17.70	11	17.44	17.65	-8	16,406	-0.05%
2018/05/18	6	17.17	15	17.25	17.05	-9	16,817	-0.05%
2018/05/17	1	17.55	2	17.53	17.50	-1	17,382	-0.01%
2018/05/16	1	17.50	9	17.43	17.50	-8	17,687	-0.05%
2018/05/15	15	17.32	7	17.56	17.35	8	18,190	0.04%
2018/05/11	6	17.24	15	17.35	17.15	-9	19,930	-0.05%
2018/05/10	10	17.40	7	17.44	17.35	3	20,996	0.01%
2018/05/09	1	17.40	7	17.31	17.15	-6	21,965	-0.03%
2018/05/08	1	17.20	4	17.16	17.20	-3	24,181	-0.01%
2018/05/07	1	17.00	2	17.00	16.85	-1	25,602	0.00%
2018/05/04	1	16.75	0	0.00	16.75	1	27,077	0.00%
2018/05/03	3	17.27	0	0.00	17.25	3	28,152	0.01%
2018/05/02	5	17.09	0	0.00	17.05	5	29,687	0.02%
2018/04/30	0	0.00	4	16.90	16.80	-4	29,843	-0.01%
2018/04/27	5	16.60	5	16.50	16.50	0	30,038	0.00%
2018/04/26	5	16.94	43	16.75	16.60	-38	30,253	-0.13%
2018/04/25	30	16.47	10	16.10	16.80	20	30,650	0.07%
2018/04/24	7	17.26	0	0.00	16.90	7	30,719	0.02%
2018/04/23	6	18.09	5	18.12	17.95	1	31,375	0.00%
2018/04/20	0	0.00	4	18.30	18.25	-4	31,439	-0.01%
2018/04/19	67	18.24	5	18.25	18.20	62	31,528	0.20%
2018/04/18	3	18.40	3	18.20	18.05	0	31,638	0.00%
2018/04/17	0	0.00	45	18.30	18.05	-45	31,653	-0.14%
2018/04/16	0	0.00	21	18.45	18.35	-21	31,826	-0.07%
2018/04/13	6	18.81	6	18.89	18.75	0	32,570	0.00%
2018/04/12	28	18.59	11	18.51	18.65	17	32,799	0.05%
2018/04/11	7	18.11	0	0.00	18.00	7	32,798	0.02%
2018/04/10	3	18.37	0	0.00	18.10	3	32,831	0.01%
2018/04/09	0	0.00	50	18.20	18.15	-50	32,971	-0.15%
2018/04/03	1	18.50	7	18.60	18.55	-6	33,070	-0.02%
2018/04/02	1	18.95	5	19.05	18.75	-4	33,166	-0.01%
2018/03/30	2	18.80	1	18.90	18.85	1	33,583	0.00%
2018/03/29	10	19.02	1	19.05	18.85	9	33,733	0.03%
2018/03/28	10	19.32	2	19.38	19.20	8	33,833	0.02%
2018/03/27	3	19.28	0	0.00	19.65	3	33,767	0.01%
2018/03/26	30	19.10	0	0.00	18.90	30	33,654	0.09%
2018/03/23	1	18.60	10	18.70	18.70	-9	33,972	-0.03%
2018/03/22	8	19.53	8	19.46	19.20	0	34,072	0.00%
2018/03/21	14	20.27	14	20.05	19.95	0	34,411	0.00%
2018/03/20	0	0.00	5	20.10	20.05	-5	34,540	-0.01%
2018/03/19	22	19.98	15	19.91	19.80	7	34,878	0.02%
2018/03/16	4	20.01	7	20.14	19.75	-3	35,823	-0.01%
2018/03/15	11	20.14	5.1	20.25	20.05	5.9	36,500	0.02%
2018/03/14	0	0.00	11	19.90	19.85	-11	36,260	-0.03%
2018/03/13	5	20.30	21	20.20	20.15	-16	36,428	-0.04%
2018/03/12	27	20.00	36	19.66	19.85	-9	36,767	-0.02%
2018/03/09	9	19.55	7	19.71	19.55	2	36,757	0.01%
2018/03/08	41	19.71	5	19.89	19.80	36	36,560	0.10%
2018/03/07	0	0.00	48	19.08	19.10	-48	35,992	-0.13%
2018/03/06	23	19.27	1	19.25	19.25	22	35,838	0.06%
2018/03/05	16	19.44	3	19.15	18.80	13	35,853	0.04%
2018/03/02	13	19.69	6	19.55	19.55	7	35,579	0.02%
2018/03/01	45	20.26	24	20.27	20.15	21	35,353	0.06%
2018/02/27	7	19.89	97	19.90	20.20	-90	34,992	-0.26%
2018/02/26	18	20.39	16	19.95	19.90	2	34,738	0.01%
2018/02/23	46	20.60	51	20.24	20.20	-5	34,638	-0.01%
2018/02/22	73	20.32	66	20.48	20.60	7	34,304	0.02%
2018/02/21	39	19.63	38	19.63	19.90	1	33,667	0.00%
2018/02/12	58	19.30	17	19.39	18.50	41	33,096	0.12%
2018/02/09	31	18.82	51	18.64	19.00	-20	32,711	-0.06%
2018/02/08	30	19.42	30	18.97	18.70	0	32,221	0.00%
2018/02/07	282	19.54	271	19.73	19.35	11	31,995	0.03%	大買/大賣/
2018/02/06	39	19.74	45	19.77	19.05	-6	31,452	-0.02%
2018/02/05	104	20.21	26	20.46	21.00	78	30,419	0.26%	大買/
2018/02/02	56	20.96	217	21.09	20.90	-161	29,702	-0.54%	大賣/鉅額交易
2018/02/01	5	21.25	18	21.38	21.10	-13	28,889	-0.04%
2018/01/31	392	20.68	424	21.01	21.20	-32	28,550	-0.11%	大買/大賣/
2018/01/30	210	20.06	72	20.11	19.60	138	26,485	0.52%	大買/鉅額交易
2018/01/29	64	18.98	55	19.17	19.80	9	25,279	0.04%
2018/01/26	78	18.95	62	18.78	18.55	16	24,190	0.07%
2018/01/25	58	18.44	61	18.48	18.60	-3	23,074	-0.01%
2018/01/24	10	17.31	1	17.30	17.30	9	21,455	0.04%
2018/01/23	3	17.53	18	17.58	17.70	-15	21,151	-0.07%
2018/01/22	18	17.30	14	17.47	17.15	4	20,782	0.02%
2018/01/19	17	18.03	11	17.94	17.85	6	20,467	0.03%
2018/01/18	9	17.99	34	17.76	17.85	-25	19,948	-0.13%
2018/01/17	24	17.97	30	17.96	17.90	-6	19,607	-0.03%
2018/01/16	0	0.00	10	17.44	17.55	-10	18,760	-0.05%
2018/01/15	11	17.20	2	17.35	17.10	9	18,568	0.05%
2018/01/12	4	17.44	46	17.55	17.50	-42	18,286	-0.23%
2018/01/11	1	17.15	4	17.30	17.30	-3	17,938	-0.02%
2018/01/10	17	17.00	15	16.95	16.85	2	17,791	0.01%
2018/01/09	138	17.52	107	17.58	17.30	31	17,540	0.18%	大買/大賣/
2018/01/08	21	17.03	21	17.07	17.15	0	16,729	0.00%
2018/01/05	0	0.00	47	16.84	16.90	-47	16,330	-0.29%
2018/01/04	0	0.00	6	16.64	16.65	-6	16,125	-0.04%
2018/01/03	3	17.00	6	16.71	16.60	-3	16,023	-0.02%
2018/01/02	5	16.63	5	16.79	16.80	0	15,821	0.00%