欣興 (3037)-兆豐-東門券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814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－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門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
2024/12/03	3	149.17	0	0.00	149.00	3	20,089	0.01%
2024/12/02	1	150.00	0	0.00	148.50	1	20,232	0.00%
2024/11/28	6	146.08	1	150.00	147.00	5	20,607	0.02%
2024/11/27	10	156.55	0	0.00	150.00	10	20,552	0.05%
2024/11/26	3	158.00	0	0.00	158.50	3	20,319	0.01%
2024/11/25	5	161.40	0	0.00	159.00	5	20,279	0.02%
2024/11/20	1	157.00	0	0.00	157.50	1	20,772	0.00%
2024/11/19	1	159.00	0	0.00	159.50	1	20,930	0.00%
2024/11/18	14	157.25	14	158.25	159.00	0	20,926	0.00%
2024/11/15	1	165.00	0	0.00	163.50	1	20,839	0.00%
2024/11/14	15	166.90	14	164.96	166.00	1	20,901	0.00%
2024/11/13	1	166.00	1	168.00	169.50	0	20,831	0.00%
2024/11/11	7	170.64	0	0.00	170.50	7	20,828	0.03%
2024/11/08	6	176.17	10	176.55	174.00	-4	21,071	-0.02%
2024/11/07	12	173.79	19	172.95	176.50	-7	21,269	-0.03%
2024/11/06	1	165.50	4	167.00	166.00	-3	20,755	-0.01%
2024/11/05	1	167.50	9	166.61	165.00	-8	21,244	-0.04%
2024/11/04	12	164.42	2	163.50	163.50	10	21,895	0.05%
2024/11/01	2	157.00	9	162.17	166.00	-7	22,040	-0.03%
2024/10/30	5	159.60	7	162.29	161.50	-2	22,421	-0.01%
2024/10/29	9	161.61	6	163.67	163.50	3	22,285	0.01%
2024/10/28	12	164.54	11	166.59	166.00	1	22,475	0.00%
2024/10/25	6.3	163.90	12.1	165.74	166.00	-5.9	22,380	-0.03%
2024/10/24	12.1	163.26	7	164.14	161.50	5.1	22,391	0.02%
2024/10/23	10.1	166.60	11	167.18	167.50	-0.9	22,264	0.00%
2024/10/22	6.1	163.30	18	160.47	163.50	-11.9	21,834	-0.05%
2024/10/21	4.5	150.83	10	150.85	151.50	-5.5	21,120	-0.03%
2024/10/18	5	146.10	0	0.00	144.50	5	21,318	0.02%
2024/10/17	4	147.38	4	147.75	147.00	0	22,021	0.00%
2024/10/15	4	143.25	7	144.57	145.00	-3	23,313	-0.01%
2024/10/14	1	141.00	1	142.00	143.50	0	23,554	0.00%
2024/10/11	2	142.25	4	141.75	141.00	-2	24,641	-0.01%
2024/10/09	1	142.00	8	143.81	142.50	-7	25,543	-0.03%
2024/10/08	10.1	137.85	0	0.00	137.00	10.1	25,531	0.04%
2024/10/07	3	140.33	2	141.50	141.50	1	25,436	0.00%
2024/10/01	1	145.00	0	0.00	144.50	1	25,282	0.00%
2024/09/30	2	145.00	0	0.00	144.00	2	25,448	0.01%
2024/09/27	5	151.50	2	153.00	149.00	3	25,284	0.01%
2024/09/26	1	150.00	2	150.00	146.50	-1	24,848	0.00%
2024/09/25	1	148.00	0	0.00	146.50	1	24,635	0.00%
2024/09/24	2	145.25	2	146.00	145.00	0	24,591	0.00%
2024/09/23	4	147.38	5	148.50	149.50	-1	24,588	0.00%
2024/09/20	3	148.33	0	0.00	147.00	3	24,696	0.01%
2024/09/19	0	0.00	2	147.00	147.00	-2	24,844	-0.01%
2024/09/18	4	143.88	4	145.00	143.00	0	24,724	0.00%
2024/09/16	1.1	146.05	1	148.00	146.50	0.1	24,728	0.00%
2024/09/13	2	147.25	4	148.63	147.50	-2	24,686	-0.01%
2024/09/12	2	146.00	11	144.55	146.00	-9	24,681	-0.04%
2024/09/11	5.1	138.71	3	139.00	138.00	2.1	24,694	0.01%
2024/09/10	5.1	140.68	2	143.50	139.50	3.1	24,617	0.01%
2024/09/09	2	142.25	0	0.00	142.00	2	24,504	0.01%
2024/09/06	5	142.30	1	144.00	142.50	4	24,499	0.02%
2024/09/05	8.2	143.05	2	143.00	142.00	6.2	24,483	0.03%
2024/09/04	7.1	144.86	2	146.50	143.00	5.1	24,257	0.02%
2024/09/03	3.1	157.98	0	0.00	156.50	3.1	23,799	0.01%
2024/09/02	1	163.50	1	163.50	162.50	0	23,601	0.00%
2024/08/30	6	166.83	6	166.00	163.50	0	23,475	0.00%
2024/08/29	1	162.00	3	163.33	164.50	-2	23,167	-0.01%
2024/08/28	3	159.83	3	158.83	159.00	0	23,000	0.00%
2024/08/27	1	158.00	0	159.00	160.00	1	23,160	0.00%
2024/08/26	1	161.50	0	0.00	160.50	1	23,199	0.00%
2024/08/23	1	157.50	2	162.75	162.50	-1	23,622	0.00%
2024/08/22	4	158.50	6	159.00	161.50	-2	23,427	-0.01%
2024/08/21	4	155.25	1	157.50	153.00	3	23,030	0.01%
2024/08/20	1	159.00	0	0.00	158.00	1	22,823	0.00%
2024/08/19	2	158.25	2	158.50	158.50	0	23,026	0.00%
2024/08/16	5	161.00	3	161.00	159.50	2	22,913	0.01%
2024/08/15	2	157.00	1	160.00	157.00	1	22,745	0.00%
2024/08/14	5.3	159.75	2	160.50	159.50	3.3	22,740	0.01%
2024/08/13	8	158.25	2.5	160.80	157.50	5.5	22,492	0.02%
2024/08/12	10.5	156.37	17	157.68	158.00	-6.5	22,332	-0.03%
2024/08/09	4	148.50	7	151.00	148.00	-3	21,957	-0.01%
2024/08/08	3.1	143.65	7	144.00	144.00	-3.9	21,286	-0.02%
2024/08/07	6	146.04	5	147.50	148.50	1	21,067	0.00%
2024/08/06	10.1	142.97	3	138.67	140.50	7.1	20,530	0.03%
2024/08/05	16.6	151.00	4	149.88	149.50	12.6	19,877	0.06%
2024/08/02	16.3	171.57	3	173.00	166.00	13.3	19,732	0.07%
2024/08/01	1	183.00	9	185.28	183.00	-8	18,945	-0.04%
2024/07/31	15	176.63	8	179.63	179.50	7	18,559	0.04%
2024/07/30	6.1	179.31	0	0.00	183.50	6.1	18,102	0.03%
2024/07/29	1	182.50	0	0.00	181.00	1	17,876	0.01%
2024/07/26	3.3	187.55	2	189.75	191.00	1.3	17,568	0.01%
2024/07/23	10	195.75	13	196.97	194.50	-3	17,259	-0.02%
2024/07/22	5	191.89	2	192.75	190.50	3	16,850	0.02%
2024/07/19	13	199.85	5	198.70	192.50	8	16,917	0.05%
2024/07/18	20	209.03	11	205.36	205.00	9	16,420	0.05%
2024/07/17	14.4	205.90	64.1	208.33	215.50	-49.7	15,594	-0.32%
2024/07/16	11	196.73	18	198.11	198.00	-7	14,514	-0.05%
2024/07/15	7.8	190.60	6	192.75	191.00	1.8	14,212	0.01%
2024/07/12	26.3	191.14	58.2	191.94	190.00	-31.9	13,917	-0.23%
2024/07/11	3	188.00	15.1	187.74	189.50	-12.1	12,970	-0.09%
2024/07/10	6.4	174.66	1	175.00	175.50	5.4	12,109	0.04%
2024/07/09	4	178.63	1	178.00	177.00	3	12,123	0.02%
2024/07/08	1	178.50	4	180.25	181.00	-3	12,047	-0.02%
2024/07/05	4	179.13	0	0.00	178.50	4	12,023	0.03%
2024/07/04	3	182.67	0	0.00	181.50	3	11,895	0.03%
2024/07/03	0	0.00	1	181.50	183.00	-1	11,776	-0.01%
2024/07/01	2	179.25	3	180.33	179.50	-1	11,973	-0.01%
2024/06/28	1	179.00	0	0.00	180.00	1	12,007	0.01%
2024/06/27	2	178.50	0	0.00	178.50	2	12,057	0.02%
2024/06/26	8	180.69	0	0.00	180.00	8	12,049	0.07%
2024/06/25	6	181.42	0	0.00	180.00	6	11,969	0.05%
2024/06/24	4	184.88	0	0.00	186.00	4	11,774	0.03%
2024/06/21	9	186.11	4	188.00	187.00	5	12,071	0.04%
2024/06/20	0	0.00	4	192.00	190.50	-4	12,069	-0.03%
2024/06/19	17	190.79	4	193.13	189.00	13	12,276	0.11%
2024/06/18	0	0.00	29	189.81	190.00	-29	12,640	-0.23%
2024/06/17	6	183.33	3	183.00	184.00	3	13,040	0.02%
2024/06/14	3	182.50	0	0.00	182.50	3	13,658	0.02%
2024/06/13	5	184.40	0	0.00	184.00	5	14,080	0.04%
2024/06/12	0	0.00	1	188.00	185.50	-1	14,206	-0.01%
2024/06/11	3.2	183.38	0	0.00	182.50	3.2	14,181	0.02%
2024/06/07	15	186.03	0	0.00	184.00	15	14,261	0.11%
2024/06/06	3	187.83	18	189.11	187.50	-15	14,334	-0.10%
2024/06/05	12	186.42	0	0.00	185.50	12	14,363	0.08%
2024/06/04	19	187.29	7	189.64	187.50	12	14,544	0.08%
2024/06/03	5	192.00	16	191.84	188.50	-11	14,621	-0.08%
2024/05/31	7	187.21	4	189.25	182.50	3	14,691	0.02%
2024/05/30	18	189.06	9	189.50	187.50	9	14,557	0.06%
2024/05/29	47	198.43	62.1	193.85	191.00	-15.1	14,548	-0.10%
2024/05/28	9	191.72	4	192.00	192.00	5	14,136	0.04%
2024/05/27	13	190.42	5	190.90	192.00	8	14,502	0.06%
2024/05/24	24	188.00	25	189.28	189.00	-1	15,438	-0.01%
2024/05/23	10	188.00	23.1	187.74	191.00	-13.1	15,954	-0.08%
2024/05/22	5	182.00	0	0.00	182.50	5	15,873	0.03%
2024/05/20	4	181.00	0	0.00	180.50	4	16,176	0.02%
2024/05/17	2	182.50	2	183.50	183.50	0	16,378	0.00%
2024/05/16	5	185.40	6	187.50	183.00	-1	17,068	-0.01%
2024/05/15	2.1	183.05	0	0.00	182.50	2.1	17,079	0.01%
2024/05/14	5	184.30	0	0.00	183.50	5	17,191	0.03%
2024/05/10	2	188.50	3	190.67	190.00	-1	17,236	-0.01%
2024/05/09	11	191.23	10.1	192.04	190.50	0.9	17,221	0.01%
2024/05/08	10	184.50	23	186.98	189.00	-13	17,053	-0.08%
2024/05/07	6	181.92	0.5	181.50	182.00	5.5	16,965	0.03%
2024/05/06	1	183.96	8	183.75	184.00	-7	17,182	-0.04%
2024/05/03	2	180.00	0	0.00	176.00	2	17,232	0.01%
2024/05/02	12	179.21	6.4	181.58	178.00	5.6	17,587	0.03%
2024/04/30	0	0.00	5	184.40	182.00	-5	17,726	-0.03%
2024/04/29	0	0.00	3	183.50	184.00	-3	17,823	-0.02%
2024/04/26	7	182.57	1	180.50	182.50	6	18,070	0.03%
2024/04/25	3	186.67	24	190.13	184.00	-21	18,192	-0.12%
2024/04/24	0	0.00	2.1	187.00	187.00	-2.1	17,703	-0.01%
2024/04/23	3	171.00	0	0.00	170.00	3	17,511	0.02%
2024/04/22	1	168.00	0	0.00	167.50	1	17,483	0.01%
2024/04/19	5	172.10	0	0.00	170.00	5	17,462	0.03%
2024/04/18	0	0.00	1	177.50	178.50	-1	17,256	-0.01%
2024/04/17	3	175.00	3.2	178.41	179.00	-0.2	17,275	0.00%
2024/04/16	13.1	177.58	6	178.25	177.00	7.1	17,189	0.04%
2024/04/15	12.2	186.02	1	184.00	182.50	11.2	17,092	0.07%
2024/04/12	2	194.00	0	0.00	194.00	2	16,828	0.01%
2024/04/11	1	189.50	5	191.30	192.50	-4	16,964	-0.02%
2024/04/10	6	192.25	5	194.50	191.50	1	17,078	0.01%
2024/04/09	3.1	193.65	3	196.00	193.50	0.1	17,147	0.00%
2024/04/08	1	199.50	1.1	198.45	199.00	-0.1	17,073	0.00%
2024/04/03	1	191.50	0	0.00	192.00	1	16,814	0.01%
2024/04/02	0	0.00	2	196.00	193.50	-2	16,766	-0.01%
2024/04/01	12	197.00	12	196.08	193.00	0	16,727	0.00%
2024/03/28	6	189.25	6	190.83	190.00	0	16,502	0.00%
2024/03/27	6	189.42	9	191.50	191.50	-3	16,503	-0.02%
2024/03/26	19.3	193.67	2	197.50	190.00	17.3	16,579	0.10%
2024/03/25	6	197.01	6	199.50	198.00	0	16,372	0.00%
2024/03/22	5	196.40	5	199.50	200.00	0	16,352	0.00%
2024/03/21	12	200.29	12.1	201.88	200.00	-0.1	16,283	0.00%
2024/03/20	2	195.75	4	197.00	196.50	-2	16,104	-0.01%
2024/03/19	4	189.88	15.1	192.15	192.50	-11.1	15,743	-0.07%
2024/03/18	0	0.00	13.1	184.52	187.00	-13.1	15,167	-0.09%
2024/03/15	1	177.00	0.4	174.00	172.00	0.6	14,782	0.00%
2024/03/14	1	179.00	1	179.00	177.50	0	14,960	0.00%
2024/03/13	2.2	178.77	1	179.50	177.50	1.2	14,974	0.01%
2024/03/07	0	0.00	0	173.50	172.50	0	14,725	0.00%
2024/03/06	3	174.33	2.2	175.36	174.00	0.8	14,683	0.01%
2024/03/05	1	178.50	1	181.50	178.00	0	14,731	0.00%
2024/03/04	0.1	181.00	1	181.00	180.50	-1	14,948	-0.01%
2024/03/01	1	180.50	0	0.00	178.00	1	15,050	0.01%
2024/02/29	3	174.33	2	174.01	179.50	1	14,991	0.01%
2024/02/27	15.8	182.79	14	181.21	179.00	1.8	14,636	0.01%
2024/02/26	0.1	193.50	7.1	195.01	196.00	-7	13,782	-0.05%
2024/02/23	4.1	189.78	2	188.50	188.00	2.1	13,574	0.02%
2024/02/22	4.2	188.14	0	0.00	189.00	4.2	13,899	0.03%
2024/02/21	0	0.00	9	191.56	189.50	-9	13,926	-0.06%
2024/02/20	24.1	190.58	21	190.05	190.50	3.1	13,945	0.02%
2024/02/19	22.1	192.45	32.1	191.16	192.50	-10	13,727	-0.07%
2024/02/16	1	182.00	3	182.33	182.00	-2	13,206	-0.02%
2024/02/15	1.2	178.87	2	176.00	180.50	-0.9	13,208	-0.01%
2024/02/05	1.2	177.08	0	0.00	176.50	1.2	13,201	0.01%
2024/02/02	1	179.00	2	179.25	180.00	-1	13,273	-0.01%
2024/01/31	1.2	177.33	1	176.00	176.00	0.2	13,263	0.00%
2024/01/30	3.1	178.16	4.5	179.44	178.00	-1.4	13,303	-0.01%
2024/01/29	1	177.49	8.5	176.79	178.00	-7.5	13,226	-0.06%
2024/01/26	5	172.90	0	0.00	171.50	5	13,187	0.04%
2024/01/25	23	174.93	32.3	175.46	175.50	-9.3	13,195	-0.07%
2024/01/24	2	170.50	0	0.00	169.50	2	12,861	0.02%
2024/01/23	0	0.00	3	173.50	174.50	-3	12,765	-0.02%
2024/01/22	20.5	172.67	28.4	174.11	175.00	-7.9	12,782	-0.06%
2024/01/19	26.7	164.63	33	165.68	169.50	-6.4	12,792	-0.05%
2024/01/18	0.1	157.00	0	0.00	157.00	0.1	12,858	0.00%
2024/01/15	2	158.75	3	158.00	159.50	-1	13,188	-0.01%
2024/01/12	4.4	159.43	0	0.00	159.00	4.4	13,212	0.03%
2024/01/11	2	160.75	0	0.00	160.50	2	13,277	0.02%
2024/01/09	1	163.50	0	0.00	162.50	1	13,506	0.01%
2024/01/05	6.2	162.42	0	0.00	160.00	6.2	13,824	0.04%
2024/01/04	5.6	166.89	52	166.92	164.50	-46.4	13,724	-0.34%
2024/01/03	1.2	169.13	0	0.00	170.00	1.2	13,823	0.01%
2024/01/02	4.1	174.13	0	0.00	173.00	4.1	13,782	0.03%
2023/12/29	8	175.00	0	0.00	176.00	8	13,827	0.06%
2023/12/28	1	175.50	0	0.00	175.50	1	13,892	0.01%
2023/12/22	5.1	176.59	0	0.00	175.00	5.1	14,389	0.04%
2023/12/21	2	175.75	15.1	177.77	179.00	-13.1	14,380	-0.09%
2023/12/20	1.2	173.33	0	0.00	173.00	1.2	14,324	0.01%
2023/12/19	3.3	174.65	0	0.00	174.50	3.3	14,450	0.02%
2023/12/18	4	177.00	0	0.00	176.00	4	14,520	0.03%
2023/12/15	0	0.00	1.5	182.33	182.00	-1.5	14,636	-0.01%
2023/12/14	0	0.00	7	179.79	180.50	-7	14,685	-0.05%
2023/12/13	3	176.67	0	0.00	177.00	3	14,720	0.02%
2023/12/12	4	177.25	3	178.00	176.00	1	15,164	0.01%
2023/12/11	4	179.75	7	179.29	178.00	-3	15,193	-0.02%
2023/12/08	0	0.00	3	174.33	174.50	-3	14,950	-0.02%
2023/12/07	4	169.75	0	0.00	168.50	4	15,016	0.03%
2023/12/05	1	173.00	0.4	172.50	171.50	0.7	15,110	0.00%
2023/12/01	1	176.00	0	0.00	176.00	1	14,991	0.01%
2023/11/30	11	174.68	3	176.67	177.00	8	14,954	0.05%
2023/11/29	1	173.00	7	174.00	175.00	-6	14,807	-0.04%
2023/11/28	1.1	169.95	7	169.57	170.00	-5.9	14,628	-0.04%
2023/11/27	3	165.83	0	0.00	164.50	3	14,593	0.02%
2023/11/22	0.2	171.00	2.1	170.52	171.00	-2	15,101	-0.01%
2023/11/21	4.3	167.26	4	168.25	168.50	0.3	15,184	0.00%
2023/11/20	0	0.00	1	163.00	160.00	-1	15,423	-0.01%
2023/11/17	0	0.00	2	159.00	159.00	-2	15,336	-0.01%
2023/11/14	0.1	154.00	0	0.00	153.00	0.1	15,321	0.00%
2023/11/13	1	157.00	2	155.50	156.00	-1	15,446	-0.01%
2023/11/10	1	151.00	0	0.00	151.00	1	15,571	0.01%
2023/11/09	2	152.25	1	154.00	154.50	1	15,603	0.01%
2023/11/08	0	0.00	1	155.50	154.50	-1	15,739	-0.01%
2023/11/07	2	154.50	1	156.50	153.50	1	15,824	0.01%
2023/11/03	0	0.00	1	154.50	155.50	-1	16,388	-0.01%
2023/11/01	1	143.50	0	0.00	144.50	1	16,377	0.01%
2023/10/31	2.3	146.30	0	0.00	143.00	2.3	16,639	0.01%
2023/10/30	34	147.22	33	146.68	145.50	1	17,143	0.01%
2023/10/27	3	148.83	1	147.00	147.00	2	17,194	0.01%
2023/10/26	6.3	150.42	0	0.00	149.00	6.3	17,353	0.04%
2023/10/25	2	160.25	2	157.00	157.00	0	17,380	0.00%
2023/10/24	20	156.90	18	154.50	157.00	2	17,972	0.01%
2023/10/23	1	159.00	0	0.00	158.50	1	18,580	0.01%
2023/10/20	2	160.00	3	157.00	161.00	-1	19,659	-0.01%
2023/10/18	0.5	161.50	26	161.50	160.00	-25.5	20,714	-0.12%
2023/10/16	3	163.17	0	0.00	164.50	3	22,565	0.01%
2023/10/13	3.1	169.34	26	168.50	169.00	-22.9	23,739	-0.10%
2023/10/12	2.1	172.02	1.5	171.83	171.50	0.6	24,128	0.00%
2023/10/11	2	174.00	2	177.00	171.50	0	24,906	0.00%
2023/10/06	6	171.83	0	0.00	172.50	6	25,550	0.02%
2023/10/05	0	0.00	0	174.00	172.50	0	25,793	0.00%
2023/10/04	26.1	173.64	21	172.64	174.00	5.1	25,809	0.02%
2023/10/03	3.1	178.27	0	0.00	175.50	3.1	25,840	0.01%
2023/10/02	57	178.68	59	178.59	178.50	-2	26,042	-0.01%
2023/09/28	1	175.49	0	0.00	173.50	1	26,337	0.00%
2023/09/27	2.2	173.45	1	173.50	173.50	1.2	26,484	0.00%
2023/09/26	1	178.00	2	177.00	176.00	-1	26,457	0.00%
2023/09/25	2	178.00	2	177.75	178.50	0	26,596	0.00%
2023/09/22	27	179.56	21	175.67	181.00	6	26,579	0.02%
2023/09/21	4	180.50	2	181.00	180.50	2	26,499	0.01%
2023/09/20	13	185.69	5	185.80	183.50	8	26,558	0.03%
2023/09/19	4	187.25	11.1	189.72	188.50	-7.1	26,571	-0.03%
2023/09/18	7	185.00	2	185.25	184.50	5	26,467	0.02%
2023/09/15	0	190.00	3	190.00	190.50	-3	26,386	-0.01%
2023/09/14	0	0.00	8	185.69	186.00	-8	26,171	-0.03%
2023/09/13	1.1	182.05	0	0.00	181.50	1.1	26,200	0.00%
2023/09/12	0	0.00	3	185.00	185.00	-3	26,428	-0.01%
2023/09/11	1.1	181.02	2	180.00	179.50	-0.9	26,684	0.00%
2023/09/08	1	181.50	0	0.00	181.00	1	26,828	0.00%
2023/09/07	1	184.50	1	185.00	184.50	0	27,295	0.00%
2023/09/05	0	0.00	12	186.00	186.50	-12	27,786	-0.04%
2023/09/04	2	183.00	2	183.25	185.00	0	28,511	0.00%
2023/09/01	2	183.25	0	0.00	182.00	2	28,870	0.01%
2023/08/31	0	0.00	15	185.47	185.50	-15	29,026	-0.05%
2023/08/30	10	185.55	8	184.63	184.00	2	29,139	0.01%
2023/08/29	15	182.90	19.1	184.13	184.00	-4.1	29,237	-0.01%
2023/08/28	5.1	178.26	1	177.00	176.00	4.1	29,112	0.01%
2023/08/25	28	182.45	4	181.38	179.50	24	29,448	0.08%
2023/08/24	12	183.13	42.1	186.81	189.00	-30.1	29,388	-0.10%
2023/08/23	1	176.00	1	176.00	177.00	0	29,334	0.00%
2023/08/22	9	173.22	8.4	171.90	176.00	0.6	30,062	0.00%
2023/08/21	2.1	173.50	1	174.50	172.50	1.1	31,063	0.00%
2023/08/18	0	176.50	11	176.68	174.50	-11	31,230	-0.04%
2023/08/17	2	178.50	9	179.28	180.50	-7	31,514	-0.02%
2023/08/16	38	178.93	2	178.50	178.00	36	31,889	0.11%
2023/08/15	1	176.00	1	176.00	175.50	0	31,957	0.00%
2023/08/14	9	170.06	2	169.00	170.50	7	32,426	0.02%
2023/08/11	6	176.50	2	174.50	174.50	4	32,885	0.01%
2023/08/10	2.1	180.83	1	181.50	177.00	1.1	33,081	0.00%
2023/08/09	3.2	184.85	10	184.95	184.00	-6.8	33,007	-0.02%
2023/08/08	3	178.67	0	0.00	178.50	3	32,919	0.01%
2023/08/07	1	181.50	5	181.10	182.00	-4	33,012	-0.01%
2023/08/04	4	176.00	77.1	177.21	177.50	-73.1	33,076	-0.22%
2023/08/02	17.6	182.14	5	185.50	180.00	12.6	33,196	0.04%
2023/08/01	2.1	187.00	0	0.00	186.00	2.1	33,560	0.01%
2023/07/31	8.2	187.64	0	0.00	184.50	8.2	33,969	0.02%
2023/07/28	2	189.76	2	193.00	191.00	0	33,919	0.00%
2023/07/27	8.1	193.17	12	190.92	190.50	-3.9	33,959	-0.01%
2023/07/26	8	198.70	14.2	201.12	197.50	-6.1	33,805	-0.02%
2023/07/25	41.2	203.08	36	201.21	195.50	5.2	33,790	0.02%
2023/07/24	46	196.14	41.2	198.24	199.50	4.8	32,927	0.01%
2023/07/21	16.2	190.17	2	191.00	190.50	14.2	32,768	0.04%
2023/07/20	14.1	198.25	0	0.00	196.50	14.1	32,526	0.04%
2023/07/19	28	203.52	13.1	202.35	203.00	15	32,017	0.05%
2023/07/18	82	187.70	96.2	186.59	200.00	-14.2	30,787	-0.05%
2023/07/17	33	183.76	26.1	184.13	182.00	6.9	29,625	0.02%
2023/07/14	18	185.33	17	186.20	187.00	1	29,371	0.00%
2023/07/13	63.1	169.45	74	171.49	175.50	-10.9	28,676	-0.04%
2023/07/12	3.1	170.19	3.1	170.68	171.00	0	27,913	0.00%
2023/07/11	3.1	168.70	7	170.00	169.00	-3.9	27,712	-0.01%
2023/07/10	5	170.30	2	170.00	167.00	3	27,827	0.01%
2023/07/07	5.2	168.50	1	169.00	170.00	4.2	27,843	0.02%
2023/07/06	12.2	172.64	0	0.00	169.00	12.2	27,676	0.04%
2023/07/05	4	179.88	5	182.00	178.00	-1	27,240	0.00%
2023/07/04	2	178.00	0	0.00	180.00	2	27,075	0.01%
2023/07/03	0	0.00	1	175.50	179.50	-1	27,204	0.00%
2023/06/29	2	174.50	0	0.00	174.00	2	28,041	0.01%
2023/06/28	9.2	177.14	9	175.17	173.00	0.2	28,063	0.00%
2023/06/27	4	177.75	3	179.17	177.00	1	28,482	0.00%
2023/06/26	5	180.70	0.3	181.00	180.00	4.8	28,569	0.02%
2023/06/21	3	186.67	2	187.75	187.00	1	29,175	0.00%
2023/06/20	0	0.00	10	187.40	188.50	-10	29,637	-0.03%
2023/06/19	170.1	188.09	6	187.42	185.50	164.1	29,823	0.55%	大買/鉅額交易
2023/06/16	1	185.50	8	186.75	189.50	-7	30,056	-0.02%
2023/06/15	3	182.17	12.1	184.64	186.50	-9.1	29,855	-0.03%
2023/06/14	7	179.64	15	179.07	180.50	-8	29,629	-0.03%
2023/06/13	1	180.00	13.1	177.18	180.00	-12.1	29,512	-0.04%
2023/06/12	9	172.11	3	170.50	172.50	6	29,054	0.02%
2023/06/09	11	169.45	5	169.60	171.50	6	28,957	0.02%
2023/06/08	15.1	169.72	4	168.63	167.00	11.1	28,788	0.04%
2023/06/07	5.1	175.74	2.2	175.36	176.00	2.9	28,229	0.01%
2023/06/06	10	180.25	14	177.71	177.00	-4	28,025	-0.01%
2023/06/05	6	180.00	12	181.50	181.00	-6	28,021	-0.02%
2023/06/02	7.1	181.60	8	182.06	182.00	-0.9	27,967	0.00%
2023/06/01	4	180.50	2	180.50	181.00	2	27,935	0.01%
2023/05/31	10	181.00	7	179.29	180.50	3	28,316	0.01%
2023/05/30	6.1	179.77	3	180.00	180.00	3.1	28,128	0.01%
2023/05/29	18	183.44	7	180.21	182.50	11	28,229	0.04%
2023/05/26	16	186.31	26.3	189.79	185.50	-10.3	28,279	-0.04%
2023/05/25	34	178.94	33.2	178.60	180.50	0.8	27,771	0.00%
2023/05/24	4	166.75	0	0.00	167.50	4	26,934	0.01%
2023/05/23	5	163.00	20	164.70	167.00	-15	26,869	-0.06%
2023/05/22	18	162.39	7	161.00	161.00	11	26,560	0.04%
2023/05/19	20	167.25	29	169.28	170.00	-9	26,206	-0.03%
2023/05/18	7.2	167.43	12	169.54	167.50	-4.8	26,351	-0.02%
2023/05/17	11	163.23	19	164.50	165.00	-8	26,099	-0.03%
2023/05/16	20	160.50	22	161.11	161.00	-2	25,638	-0.01%
2023/05/15	10	157.75	1	159.00	156.00	9	25,354	0.04%
2023/05/12	4	156.63	32.2	159.34	160.00	-28.2	25,345	-0.11%
2023/05/11	31	158.60	9	156.56	156.00	22	25,166	0.09%
2023/05/10	11	157.27	5	158.00	158.00	6	25,089	0.02%
2023/05/09	5.1	160.19	12.2	159.80	160.50	-7.2	25,096	-0.03%
2023/05/08	41.2	158.92	33	160.33	161.00	8.2	25,088	0.03%
2023/05/05	2.2	149.91	20.3	151.01	152.50	-18.1	24,541	-0.07%
2023/05/04	5	145.70	16	147.13	148.50	-11	24,440	-0.05%
2023/05/03	9	143.44	15.1	146.70	147.00	-6.1	24,546	-0.02%
2023/05/02	18	145.67	8	146.81	143.50	10	24,416	0.04%
2023/04/28	0	0.00	80	142.78	145.00	-80	24,457	-0.33%
2023/04/27	39	136.76	0	0.00	136.50	39	23,763	0.16%
2023/04/26	1	139.50	22	139.09	139.00	-21	23,835	-0.09%
2023/04/25	14.2	136.52	3	139.00	135.00	11.2	23,701	0.05%
2023/04/24	2	136.00	3	138.50	139.50	-1	23,545	0.00%
2023/04/21	13	136.96	1	136.00	136.50	12	23,472	0.05%
2023/04/20	1	136.00	2	136.00	135.50	-1	23,368	0.00%
2023/04/19	4.1	134.83	54	132.50	132.50	-49.9	23,543	-0.21%
2023/04/18	22.1	137.93	1	136.50	136.50	21.1	23,617	0.09%
2023/04/17	7	137.86	0	0.00	139.00	7	23,761	0.03%
2023/04/14	6	139.33	34	139.50	139.00	-28	23,949	-0.12%
2023/04/13	5.1	139.90	38	139.00	139.50	-32.9	23,954	-0.14%
2023/04/12	22	142.05	5	142.50	142.00	17	23,932	0.07%
2023/04/11	0	0.00	3	145.50	143.00	-3	23,978	-0.01%
2023/04/10	4	144.50	1.4	144.60	144.50	2.6	24,062	0.01%
2023/04/07	0.1	144.50	8	144.75	144.50	-7.9	24,146	-0.03%
2023/04/06	17	143.62	2	143.75	144.00	15	24,192	0.06%
2023/03/31	4.1	148.51	2	149.50	147.50	2.1	24,432	0.01%
2023/03/30	3.1	147.37	15.1	146.68	147.50	-12	24,442	-0.05%
2023/03/29	1.1	140.50	1	140.50	140.50	0.1	24,829	0.00%
2023/03/28	7.3	140.67	0	0.00	138.50	7.3	25,628	0.03%
2023/03/27	3	146.67	1.3	146.57	145.50	1.7	25,225	0.01%
2023/03/24	28.1	148.64	9.3	148.88	148.00	18.8	25,244	0.07%
2023/03/23	4.2	141.25	37.1	141.71	146.00	-32.9	24,511	-0.13%
2023/03/22	3.1	141.65	12.2	141.51	140.00	-9.1	24,185	-0.04%
2023/03/21	0.1	138.00	5	138.50	138.50	-4.9	24,170	-0.02%
2023/03/20	0	0.00	7	135.29	135.50	-7	23,881	-0.03%
2023/03/17	0	0.00	3	132.67	134.00	-3	24,105	-0.01%
2023/03/16	3	130.83	0	0.00	129.50	3	24,434	0.01%
2023/03/15	0.1	131.50	1	131.50	131.00	-0.9	25,342	0.00%
2023/03/14	6.1	131.58	0	0.00	130.50	6.1	25,725	0.02%
2023/03/13	0	0.00	0.1	133.00	133.50	-0.1	26,381	0.00%
2023/03/10	1	131.50	1	133.50	131.50	0	26,488	0.00%
2023/03/09	1	138.00	0.2	137.00	136.00	0.8	27,683	0.00%
2023/03/08	0	0.00	7	136.93	137.00	-7	27,666	-0.03%
2023/03/07	9	135.94	0	0.00	136.50	9	27,869	0.03%
2023/03/06	3	138.33	8.4	138.08	138.50	-5.4	27,852	-0.02%
2023/03/03	5.2	137.50	1	136.00	136.50	4.2	28,013	0.01%
2023/03/02	1	133.00	14	133.36	134.00	-13	27,673	-0.05%
2023/03/01	9.1	130.32	4	129.75	131.50	5.1	27,695	0.02%
2023/02/24	18.6	129.38	0.1	130.00	128.00	18.5	27,536	0.07%
2023/02/23	4	133.63	0.9	133.78	134.00	3.1	27,064	0.01%
2023/02/22	1	134.50	0	0.00	133.50	1	27,349	0.00%
2023/02/21	0	0.00	9	135.67	137.50	-9	27,513	-0.03%
2023/02/20	7	136.57	0.1	137.50	136.50	6.9	27,910	0.02%
2023/02/17	1	136.00	1	136.50	136.00	0	28,466	0.00%
2023/02/16	4.1	139.01	3	137.00	138.50	1.1	29,275	0.00%
2023/02/15	0.1	136.50	10.2	135.05	137.50	-10.2	30,468	-0.03%
2023/02/14	1	131.50	9	131.39	131.50	-8	30,890	-0.03%
2023/02/13	3.2	128.50	0	0.00	128.50	3.2	32,245	0.01%
2023/02/10	2.2	129.32	0	0.00	129.00	2.2	33,137	0.01%
2023/02/09	0	0.00	0.4	132.50	132.50	-0.4	33,431	0.00%
2023/02/08	6	130.92	70	130.76	131.50	-64	33,774	-0.19%
2023/02/07	1	130.50	30	130.07	130.00	-29	33,943	-0.09%
2023/02/06	4.3	130.15	0.1	131.00	129.00	4.3	34,204	0.01%
2023/02/03	7.2	140.78	6	139.08	137.00	1.2	34,062	0.00%
2023/02/02	7.1	142.58	5	142.10	143.50	2.1	34,277	0.01%
2023/02/01	8.1	140.74	3	140.83	141.50	5.1	34,457	0.01%
2023/01/31	1.1	136.86	1	137.50	136.50	0.1	34,564	0.00%
2023/01/30	7	134.14	23.1	132.26	136.00	-16.1	35,279	-0.05%
2023/01/17	3	126.67	5	127.30	127.00	-2	35,331	-0.01%
2023/01/16	11	127.73	11.2	129.28	128.00	-0.2	36,209	0.00%
2023/01/13	20	127.65	20	126.45	126.00	0	36,404	0.00%
2023/01/12	2.2	128.27	2	125.00	125.00	0.2	36,934	0.00%
2023/01/11	1	127.50	3	127.17	128.00	-2	37,413	-0.01%
2023/01/10	0	0.00	1	126.50	126.50	-1	37,953	0.00%
2023/01/09	22	125.39	22	127.00	127.50	0	38,592	0.00%
2023/01/06	5	119.50	11	121.77	123.00	-6	38,463	-0.02%
2023/01/05	5	118.50	5	120.50	119.00	0	38,437	0.00%
2023/01/04	8	118.69	0	0.00	120.00	8	38,524	0.02%
2023/01/03	12	121.50	10	121.50	122.00	2	38,642	0.01%
2022/12/30	3.1	121.66	2	121.25	120.00	1.1	38,893	0.00%
2022/12/29	1	120.00	5	121.50	121.50	-4	38,945	-0.01%
2022/12/28	1	122.50	4	121.50	120.00	-3	39,277	-0.01%
2022/12/27	4	123.88	3	122.50	122.50	1	39,633	0.00%
2022/12/26	1	123.00	0	0.00	123.00	1	39,842	0.00%
2022/12/23	12	123.83	6	122.33	125.00	6	40,196	0.01%
2022/12/22	29.1	122.74	24	122.02	122.00	5.1	40,091	0.01%
2022/12/21	56	123.68	44	120.50	120.50	12	40,102	0.03%
2022/12/20	18.3	128.89	14	131.46	126.50	4.3	39,454	0.01%
2022/12/19	2	139.75	0	0.00	140.50	2	38,921	0.01%
2022/12/16	9.2	143.00	7	143.50	142.00	2.2	38,881	0.01%
2022/12/15	3	148.17	0	0.00	149.00	3	38,834	0.01%
2022/12/14	7	146.43	2	147.75	147.50	5	38,939	0.01%
2022/12/13	0.1	147.00	0	0.00	146.00	0.1	39,001	0.00%
2022/12/12	6	149.75	2	149.00	150.00	4	38,827	0.01%
2022/12/09	2	151.50	1	149.00	149.50	1	39,005	0.00%
2022/12/08	24	149.98	40	148.95	149.50	-16	38,854	-0.04%
2022/12/07	29.9	152.88	17	154.65	150.00	12.9	38,833	0.03%
2022/12/06	6.4	164.61	3	166.33	163.00	3.4	38,234	0.01%
2022/12/05	86	164.26	26.7	165.57	166.00	59.3	38,054	0.16%
2022/12/02	9	160.34	2	160.50	160.50	7	37,559	0.02%
2022/12/01	69	164.28	53	162.88	159.50	16	37,807	0.04%
2022/11/30	2.2	152.73	5.3	155.06	155.50	-3.1	36,551	-0.01%
2022/11/29	8.2	151.87	21	151.02	151.00	-12.8	36,655	-0.03%
2022/11/28	9.1	154.89	3	155.67	155.50	6.1	36,801	0.02%
2022/11/25	7	158.93	204	158.95	156.50	-197	37,569	-0.52%	大賣/鉅額交易
2022/11/24	6.3	154.57	13	156.27	157.50	-6.7	37,308	-0.02%
2022/11/23	11.3	155.25	0.1	154.50	153.50	11.2	37,153	0.03%
2022/11/22	218.1	157.01	1	156.00	156.00	217.1	37,179	0.58%	大買/鉅額交易
2022/11/21	1.1	153.82	1	156.00	157.00	0.1	37,057	0.00%
2022/11/18	9	157.94	4	156.00	154.00	5	36,990	0.01%
2022/11/17	11	159.32	9.1	161.25	158.50	1.9	36,745	0.01%
2022/11/16	2	160.25	2.2	161.29	161.50	-0.2	36,811	0.00%
2022/11/15	2	159.75	2.2	158.43	161.00	-0.2	36,767	0.00%
2022/11/14	14	161.71	6	160.50	158.50	8	36,487	0.02%
2022/11/11	12.1	160.08	12.1	160.11	158.00	-0.1	35,903	0.00%
2022/11/10	14.1	144.65	33	144.50	147.00	-18.9	34,562	-0.05%
2022/11/09	28.1	140.29	45.1	141.65	145.00	-17	34,019	-0.05%
2022/11/08	22.1	133.01	34.2	133.44	133.00	-12.1	33,249	-0.04%
2022/11/07	60	128.58	43	128.38	128.00	17	32,763	0.05%
2022/11/04	11	124.88	8	127.88	129.00	3	32,663	0.01%
2022/11/03	7.1	126.14	19	128.24	127.50	-11.9	32,429	-0.04%
2022/11/02	22.1	127.07	20	127.43	127.50	2.1	32,426	0.01%
2022/11/01	15	124.40	19.2	124.66	125.00	-4.2	32,127	-0.01%
2022/10/31	31	124.06	30	124.80	124.50	1	32,406	0.00%
2022/10/28	0	0.00	15	122.33	122.50	-15	32,386	-0.05%
2022/10/27	21	120.81	16	120.50	120.50	5	32,343	0.02%
2022/10/26	32	120.39	35	118.76	118.50	-3	32,566	-0.01%
2022/10/25	4	121.63	3	121.17	121.50	1	32,418	0.00%
2022/10/24	19	122.92	16.3	125.53	122.00	2.7	32,909	0.01%
2022/10/21	24	117.40	25	118.22	116.50	-1	33,140	0.00%
2022/10/20	13.3	117.40	0	0.00	116.50	13.3	33,587	0.04%
2022/10/19	6	123.08	8.2	124.57	122.50	-2.2	33,184	-0.01%
2022/10/18	0	0.00	6	122.92	121.00	-6	32,816	-0.02%
2022/10/17	11	115.73	4	116.13	119.50	7	32,568	0.02%
2022/10/14	0	0.00	6	114.58	118.00	-6	32,329	-0.02%
2022/10/13	1	113.00	3	112.33	107.50	-2	32,698	-0.01%
2022/10/12	1	112.00	8	113.75	113.00	-7	32,790	-0.02%
2022/10/11	16	112.59	5	114.50	112.00	11	32,949	0.03%
2022/10/07	5	121.00	0	0.00	120.00	5	33,045	0.02%
2022/10/06	0	0.00	5	124.00	123.50	-5	33,041	-0.02%
2022/10/05	21	122.95	0	0.00	121.50	21	33,122	0.06%
2022/10/04	7	119.36	19	120.76	122.50	-12	32,909	-0.04%
2022/10/03	18.1	118.00	12	115.00	117.50	6.1	32,733	0.02%
2022/09/30	1	117.00	0	0.00	117.50	1	33,043	0.00%
2022/09/29	14	113.50	14	113.29	113.00	0	33,152	0.00%
2022/09/28	5	116.40	2	116.25	115.00	3	33,183	0.01%
2022/09/27	6	122.58	12	119.29	123.50	-6	33,283	-0.02%
2022/09/26	15	119.43	3	118.00	118.00	12	33,442	0.04%
2022/09/23	0	0.00	4	123.50	123.00	-4	33,728	-0.01%
2022/09/22	17	123.88	17	124.15	124.00	0	33,827	0.00%
2022/09/21	1	128.00	0	0.00	127.50	1	33,785	0.00%
2022/09/20	22	128.68	3	128.83	129.00	19	34,024	0.06%
2022/09/19	0	0.00	1	132.00	131.50	-1	34,086	0.00%
2022/09/16	2	131.25	1	132.50	130.00	1	34,195	0.00%
2022/09/15	3.1	134.18	5	134.00	133.00	-1.9	34,302	-0.01%
2022/09/14	2	135.25	1	134.00	135.50	1	34,700	0.00%
2022/09/13	12	140.71	0	0.00	139.00	12	34,961	0.03%
2022/09/12	1	144.00	27	143.69	142.50	-26	35,100	-0.07%
2022/09/08	5	140.00	0	0.00	139.50	5	36,276	0.01%
2022/09/07	8	138.00	13	138.27	139.00	-5	37,968	-0.01%
2022/09/06	1	140.00	0	0.00	139.00	1	38,164	0.00%
2022/09/05	1	142.00	1	138.50	138.00	0	38,203	0.00%
2022/09/02	60	140.54	41.1	138.63	138.50	18.9	38,114	0.05%
2022/09/01	17.3	142.23	5.1	141.08	138.00	12.2	37,632	0.03%
2022/08/31	1.2	151.42	3	151.33	151.50	-1.8	36,962	0.00%
2022/08/30	0.2	153.50	20	152.00	153.00	-19.8	37,023	-0.05%
2022/08/29	3	150.51	4	150.75	151.50	-1	37,115	0.00%
2022/08/26	2.1	156.76	7.1	157.07	156.50	-5	36,956	-0.01%
2022/08/25	1	156.01	1	154.50	154.50	0	37,138	0.00%
2022/08/24	6.1	154.01	6	154.00	154.50	0.1	37,485	0.00%
2022/08/23	15.4	156.69	2	155.75	154.50	13.4	37,409	0.04%
2022/08/22	3.3	165.30	7	167.00	163.50	-3.7	37,361	-0.01%
2022/08/19	10	163.50	16	163.03	163.50	-6	37,206	-0.02%
2022/08/18	7	157.64	12	158.71	160.00	-5	37,362	-0.01%
2022/08/17	3	161.50	1	162.50	159.00	2	37,299	0.01%
2022/08/16	16	162.06	6	163.75	162.50	10	37,334	0.03%
2022/08/15	14	164.82	23.2	164.00	163.50	-9.2	37,170	-0.02%
2022/08/12	12.1	157.83	23	157.28	158.00	-11	36,528	-0.03%
2022/08/11	1	155.50	1	155.00	152.50	0	36,305	0.00%
2022/08/10	3	152.50	2	154.50	150.00	1	36,250	0.00%
2022/08/09	1.1	151.82	2	154.00	154.00	-0.9	36,220	0.00%
2022/08/08	10	149.00	0	0.00	153.00	10	36,151	0.03%
2022/08/05	3	151.83	2	151.75	150.50	1	36,140	0.00%
2022/08/04	4	145.38	3	146.00	146.00	1	35,785	0.00%
2022/08/03	2	147.75	5	148.50	147.50	-3	35,343	-0.01%
2022/08/02	2.1	145.69	4.1	147.88	148.00	-2	35,063	-0.01%
2022/08/01	25	155.54	27	153.96	155.00	-2	34,607	-0.01%
2022/07/29	7	158.86	2.2	160.07	158.50	4.8	34,030	0.01%
2022/07/28	12.2	168.71	0	0.00	162.00	12.2	33,366	0.04%
2022/07/27	7	173.50	7	175.00	179.50	0	32,397	0.00%
2022/07/26	16	168.53	15	168.43	170.00	1	31,648	0.00%
2022/07/25	1.1	173.02	1	175.50	176.00	0.1	31,695	0.00%
2022/07/22	3.1	179.00	6	177.00	177.00	-3	32,085	-0.01%
2022/07/21	24.1	175.00	27	176.65	177.50	-3	32,633	-0.01%
2022/07/20	15.1	169.23	8.2	169.52	170.50	6.9	32,356	0.02%
2022/07/19	5	165.90	8.2	164.50	164.00	-3.2	31,985	-0.01%
2022/07/18	1	162.50	8	163.75	163.50	-7	31,886	-0.02%
2022/07/15	3.1	154.66	12.1	155.93	156.50	-9.1	31,603	-0.03%
2022/07/14	1	154.50	1	153.50	153.50	0	31,402	0.00%
2022/07/13	2.1	151.83	1.1	151.00	149.50	1	31,220	0.00%
2022/07/12	1	150.00	1	152.50	148.50	0	31,142	0.00%
2022/07/11	1.1	158.05	2	154.00	153.00	-0.9	31,094	0.00%
2022/07/08	19.1	157.51	10	158.00	157.50	9.1	30,828	0.03%
2022/07/07	20	154.13	31	156.03	156.50	-11	30,399	-0.04%
2022/07/06	5	149.00	50	152.50	147.50	-45	30,012	-0.15%
2022/07/05	56	153.13	2	154.00	153.50	54	29,996	0.18%
2022/07/04	20	149.88	24	150.83	149.00	-4	29,582	-0.01%
2022/07/01	15	150.00	11	153.23	146.00	4	29,430	0.01%
2022/06/30	6	160.17	1	159.00	158.50	5	29,122	0.02%
2022/06/29	2	161.25	7	160.43	162.50	-5	29,127	-0.02%
2022/06/28	7.2	159.33	3	160.83	161.00	4.2	29,070	0.01%
2022/06/27	8	168.00	12	167.00	167.50	-4	29,029	-0.01%
2022/06/24	6	161.50	4	161.75	160.50	2	28,920	0.01%
2022/06/23	5	158.50	3	160.00	159.00	2	28,778	0.01%
2022/06/22	3.2	163.66	2	159.50	158.00	1.2	28,839	0.00%
2022/06/21	13	167.62	15	169.00	169.50	-2	28,464	-0.01%
2022/06/20	13	158.31	15	161.40	157.50	-2	28,086	-0.01%
2022/06/17	63	165.27	71	164.01	166.00	-8	27,775	-0.03%
2022/06/16	51.3	169.59	40.2	172.92	165.50	11.1	26,598	0.04%
2022/06/15	11.2	192.04	3	197.50	183.00	8.2	24,896	0.03%
2022/06/14	0	0.00	1	199.00	201.50	-1	24,619	0.00%
2022/06/13	8.2	200.20	0	0.00	200.00	8.2	24,809	0.03%
2022/06/10	0	0.00	5	205.50	206.50	-5	25,100	-0.02%
2022/06/09	0.1	209.00	3	206.00	206.50	-2.9	25,540	-0.01%
2022/06/08	1	202.50	3.2	203.13	204.50	-2.2	25,585	-0.01%
2022/06/07	1.2	200.17	0	0.00	200.00	1.2	25,898	0.00%
2022/06/06	5	203.00	0	0.00	203.50	5	26,165	0.02%
2022/06/02	4	203.50	1	203.00	203.50	3	26,590	0.01%
2022/06/01	29.4	206.40	11.1	205.75	205.50	18.3	26,890	0.07%
2022/05/31	7	214.64	4.2	214.43	215.50	2.8	26,755	0.01%
2022/05/30	0	0.00	17.2	211.98	213.00	-17.2	26,804	-0.06%
2022/05/27	7.2	202.51	1.1	204.36	201.50	6.1	26,707	0.02%
2022/05/26	12.3	205.61	2	203.50	201.50	10.3	27,153	0.04%
2022/05/25	7.1	207.09	7.1	212.37	213.00	-0.1	27,629	0.00%
2022/05/24	6.1	210.42	3	205.33	204.00	3.1	28,654	0.01%
2022/05/23	3	215.50	3	217.50	216.00	0	28,816	0.00%
2022/05/20	3	217.00	4	219.00	217.00	-1	29,177	0.00%
2022/05/19	6.1	217.93	0	0.00	219.00	6.1	29,942	0.02%
2022/05/18	9	222.61	12	224.42	222.50	-3	30,060	-0.01%
2022/05/17	4	218.25	5.1	218.71	219.50	-1.1	30,272	0.00%
2022/05/16	7	214.50	10	220.25	214.50	-3	30,309	-0.01%
2022/05/13	2	213.75	45	213.04	215.00	-43	30,139	-0.14%
2022/05/12	49	209.38	63.1	210.64	208.50	-14.1	30,285	-0.05%
2022/05/11	67	212.01	6	215.92	212.00	61	30,484	0.20%
2022/05/10	2	204.50	4	214.38	216.50	-2	30,940	-0.01%
2022/05/09	16	211.44	15	211.77	211.00	1	30,922	0.00%
2022/05/06	6	209.92	2	210.50	208.00	4	30,785	0.01%
2022/05/05	9.1	221.30	12	223.83	218.00	-3	30,673	-0.01%
2022/05/04	15.1	218.09	13	216.96	217.50	2.1	30,545	0.01%
2022/05/03	6	213.92	6.2	213.91	213.50	-0.2	30,705	0.00%
2022/04/29	5	212.50	3.2	210.38	213.00	1.8	31,125	0.01%
2022/04/28	7.2	209.10	4	210.63	205.50	3.2	30,759	0.01%
2022/04/27	2.1	201.59	3.2	217.31	216.50	-1.2	30,313	0.00%
2022/04/26	47	199.40	45	199.13	199.50	2	29,572	0.01%
2022/04/25	31.1	202.01	30.3	199.54	202.00	0.9	29,559	0.00%
2022/04/22	4.1	211.13	4	210.63	210.00	0.1	29,503	0.00%
2022/04/21	1	218.50	2	219.25	220.00	-1	29,467	0.00%
2022/04/20	8	219.06	4.1	215.50	220.00	3.9	29,621	0.01%
2022/04/19	8.1	210.53	25	212.10	210.50	-16.9	29,648	-0.06%
2022/04/18	6	206.42	5	202.00	206.50	1	29,942	0.00%
2022/04/15	6.1	208.48	2	205.25	205.00	4.1	30,175	0.01%
2022/04/14	1	218.00	1	219.50	217.50	0	30,373	0.00%
2022/04/13	5	215.50	1.1	217.39	216.50	3.9	30,535	0.01%
2022/04/12	1.1	216.55	1	220.00	215.00	0.1	30,631	0.00%
2022/04/11	7.1	217.62	1	216.00	213.50	6.1	30,835	0.02%
2022/04/08	12	230.33	6	230.92	231.00	6	30,643	0.02%
2022/04/07	14	232.07	13	231.77	227.00	1	30,609	0.00%
2022/04/06	12	231.83	8.1	232.36	230.50	3.9	30,340	0.01%
2022/04/01	4.1	243.14	3	243.50	243.50	1.1	30,397	0.00%
2022/03/31	10	248.90	10.1	248.00	249.00	-0.1	30,462	0.00%
2022/03/30	7	249.43	7	250.21	248.50	0	31,026	0.00%
2022/03/29	40	246.88	43	243.87	244.00	-3	30,997	-0.01%
2022/03/28	13	241.00	11	239.68	241.00	2	30,908	0.01%
2022/03/25	15.1	245.59	15.1	241.08	246.00	0	30,920	0.00%
2022/03/24	8	238.19	8	237.13	238.50	0	31,276	0.00%
2022/03/23	27.1	238.98	26	237.79	239.00	1.1	31,287	0.00%
2022/03/22	0	0.00	5.1	229.25	232.00	-5.1	31,155	-0.02%
2022/03/21	25	225.90	22	225.43	226.00	3	31,103	0.01%
2022/03/18	4	220.25	7	218.79	219.50	-3	31,121	-0.01%
2022/03/17	5	224.00	2	225.25	225.50	3	31,208	0.01%
2022/03/16	28	213.84	31	213.60	212.50	-3	31,179	-0.01%
2022/03/15	6	217.42	1.1	216.86	217.50	4.9	31,113	0.02%
2022/03/14	4.2	224.57	2	225.50	225.00	2.2	31,009	0.01%
2022/03/11	5.1	236.03	5	236.40	235.50	0.1	30,728	0.00%
2022/03/10	18	238.64	18.1	240.00	241.00	-0.1	30,780	0.00%
2022/03/09	12.1	225.42	14	223.00	227.00	-1.9	30,999	-0.01%
2022/03/08	7	219.07	7	222.36	216.00	0	30,961	0.00%
2022/03/07	5.1	227.66	3.1	223.82	222.00	2	31,407	0.01%
2022/03/04	19	246.00	17	248.24	245.00	2	31,477	0.01%
2022/03/03	11	246.18	11	252.41	246.00	0	31,984	0.00%
2022/03/02	4.1	248.15	2	248.50	250.00	2.1	32,633	0.01%
2022/03/01	18	251.83	7.2	253.79	246.50	10.9	32,721	0.03%
2022/02/25	12.1	254.64	27	257.19	254.00	-15	32,163	-0.05%
2022/02/24	33.1	245.26	20.1	246.79	243.00	13	31,324	0.04%
2022/02/23	9.1	236.94	5	239.10	240.50	4.1	30,098	0.01%
2022/02/21	7	238.21	6.3	239.82	237.50	0.7	29,981	0.00%
2022/02/18	14.1	243.38	26	242.90	242.00	-11.9	29,739	-0.04%
2022/02/17	29	234.52	24.3	234.88	234.50	4.7	29,288	0.02%
2022/02/16	18.1	233.56	22	232.64	233.50	-3.9	29,726	-0.01%
2022/02/15	25.1	223.26	25	222.90	222.50	0.1	29,955	0.00%
2022/02/14	4.1	218.23	5	217.20	217.50	-0.9	30,312	0.00%
2022/02/11	2.2	222.91	1	223.00	222.00	1.2	30,787	0.00%
2022/02/10	25	218.00	27.2	223.26	217.50	-2.2	31,135	-0.01%
2022/02/09	17.1	220.22	20	211.55	221.50	-2.9	31,084	-0.01%
2022/02/08	17.1	205.52	17.2	205.69	205.50	-0.1	31,235	0.00%
2022/02/07	0.1	202.50	2	202.00	203.00	-2	31,609	-0.01%
2022/01/26	7	200.57	6	201.33	200.00	1	32,474	0.00%
2022/01/25	27	200.50	28	202.00	200.50	-1	33,702	0.00%
2022/01/24	1.1	206.34	0	0.00	207.00	1.1	34,432	0.00%
2022/01/21	18.1	206.52	12.2	208.52	201.00	5.9	35,464	0.02%
2022/01/20	7.1	221.06	11	217.05	222.00	-4	36,943	-0.01%
2022/01/19	3	215.67	2.3	216.80	215.50	0.7	37,518	0.00%
2022/01/18	3	223.33	14	222.57	222.00	-11	38,503	-0.03%
2022/01/17	23.1	221.50	23	222.48	221.50	0.1	39,119	0.00%
2022/01/14	6.1	214.80	2	215.50	220.00	4.1	39,465	0.01%
2022/01/13	12	217.63	11	216.27	218.00	1	39,962	0.00%
2022/01/12	6	216.00	7	213.93	216.00	-1	41,611	0.00%
2022/01/11	2	208.75	1.1	207.54	208.50	0.9	42,418	0.00%
2022/01/10	2.1	208.88	1	214.50	209.50	1.1	42,602	0.00%
2022/01/07	12.2	216.23	6	220.08	217.50	6.2	42,644	0.01%
2022/01/06	7.4	222.63	1	224.50	221.00	6.4	42,499	0.02%
2022/01/05	7.2	232.01	8	235.94	230.00	-0.8	42,443	0.00%
2022/01/04	6	234.74	6	234.42	237.00	0	42,333	0.00%
2022/01/03	5.2	231.04	8	235.75	231.00	-2.8	42,224	-0.01%
2021/12/30	4.2	230.79	5	232.10	231.00	-0.9	42,145	0.00%
2021/12/29	7	234.22	4	237.75	233.00	3	42,103	0.01%
2021/12/28	1.1	237.57	3	238.17	239.00	-2	42,363	0.00%
2021/12/27	16.3	241.05	12.3	243.55	236.00	4	42,571	0.01%
2021/12/24	17.1	239.00	20	240.90	239.00	-3	42,333	-0.01%
2021/12/23	8.1	239.49	13.1	233.97	240.00	-5	42,380	-0.01%
2021/12/22	2	225.25	7	226.93	227.50	-5	41,890	-0.01%
2021/12/21	8	222.00	28	217.45	222.50	-20	41,888	-0.05%
2021/12/20	0.1	221.50	13	223.77	218.00	-12.9	42,008	-0.03%
2021/12/17	17	221.76	13	227.38	222.00	4	41,913	0.01%
2021/12/16	7	224.64	10	224.55	225.00	-3	41,271	-0.01%
2021/12/15	5	220.40	4.1	217.48	221.50	0.9	41,202	0.00%
2021/12/14	3.2	216.16	4	220.38	216.00	-0.8	41,149	0.00%
2021/12/13	9	221.06	10.1	224.23	220.50	-1.1	41,250	0.00%
2021/12/10	1.1	222.55	6	222.75	224.50	-4.9	41,011	-0.01%
2021/12/09	15.1	221.78	10	223.15	218.00	5.1	40,704	0.01%
2021/12/08	7	223.50	11	221.41	221.00	-4	40,307	-0.01%
2021/12/07	9.1	216.54	11	223.18	216.50	-2	40,093	0.00%
2021/12/06	8	219.00	8	218.31	219.00	0	39,898	0.00%
2021/12/03	14	216.61	18.3	216.75	217.50	-4.3	40,230	-0.01%
2021/12/02	19	215.18	70	223.96	213.00	-51	40,435	-0.13%
2021/12/01	52	223.55	0	0.00	223.50	52	40,183	0.13%
2021/11/30	13.3	224.70	9	225.89	228.00	4.3	40,365	0.01%
2021/11/29	3.1	209.35	93	208.49	213.00	-89.9	39,603	-0.23%
2021/11/26	92.1	206.74	9.2	208.37	207.50	82.9	39,141	0.21%
2021/11/25	8.1	210.33	420	208.04	210.50	-412	38,392	-1.07%	大賣/鉅額交易
2021/11/24	212.1	199.00	20	198.15	198.50	192.1	37,769	0.51%	大買/鉅額交易
2021/11/23	0.1	196.50	11	195.64	197.00	-11	37,719	-0.03%
2021/11/22	0.1	191.00	1	192.00	196.00	-1	37,712	0.00%
2021/11/18	5	191.50	7	192.79	192.50	-2	37,931	-0.01%
2021/11/17	4	196.63	4	196.25	198.00	0	37,752	0.00%
2021/11/16	1	194.50	1	193.00	195.00	0	37,770	0.00%
2021/11/15	23	199.52	13	203.27	196.00	10	37,550	0.03%
2021/11/12	213	204.26	10.1	199.92	202.00	203	37,218	0.55%	大買/鉅額交易
2021/11/11	10	195.35	3	195.50	195.00	7	36,710	0.02%
2021/11/10	4	197.25	2.1	196.63	199.50	1.9	36,293	0.01%
2021/11/09	12	194.08	13	195.92	192.50	-1	36,056	0.00%
2021/11/08	6	189.25	4	188.38	190.00	2	35,453	0.01%
2021/11/05	5	193.90	6	193.08	195.00	-1	35,339	0.00%
2021/11/04	6	191.08	5	191.00	190.00	1	34,840	0.00%
2021/11/03	12	187.38	7	187.14	187.50	5	34,226	0.01%
2021/11/02	42	197.11	25	193.54	196.00	17	33,303	0.05%
2021/11/01	13	189.54	14.2	192.95	189.00	-1.2	32,188	0.00%
2021/10/29	9.2	185.64	42.6	183.48	190.00	-33.4	31,402	-0.11%
2021/10/28	55	176.80	22.1	177.60	178.50	32.9	30,448	0.11%
2021/10/27	16	168.06	9	170.44	171.50	7	28,531	0.02%
2021/10/26	31	158.02	21.4	155.26	156.00	9.6	28,742	0.03%
2021/10/25	8.1	150.75	18	147.53	150.50	-9.9	29,124	-0.03%
2021/10/22	12	143.63	12	142.83	143.50	0	29,002	0.00%
2021/10/21	14.1	142.07	32.2	144.30	142.00	-18.1	28,860	-0.06%
2021/10/20	32.1	149.36	36	145.69	145.50	-4	28,646	-0.01%
2021/10/19	17	137.35	22	137.57	141.50	-5	27,469	-0.02%
2021/10/18	127	129.31	31	129.87	129.00	96	27,003	0.36%	大買/
2021/10/15	4	124.88	4	120.88	126.00	0	27,093	0.00%
2021/10/14	12	117.00	12	115.50	117.00	0	26,922	0.00%
2021/10/13	17	116.24	16	121.16	116.00	1	26,806	0.00%
2021/10/12	12.3	124.34	11	126.50	124.00	1.3	26,618	0.00%
2021/10/08	12	129.58	12	129.21	130.00	0	26,985	0.00%
2021/10/07	15	127.13	17	124.62	126.50	-2	27,350	-0.01%
2021/10/06	11	121.50	11	123.50	121.50	0	27,579	0.00%
2021/10/04	20	123.63	20	125.83	122.50	0	28,552	0.00%
2021/10/01	13	127.50	53	129.51	127.50	-40	29,957	-0.13%
2021/09/30	38	132.03	35	129.57	132.00	3	30,758	0.01%
2021/09/29	10.1	131.00	10	130.50	131.00	0.1	30,847	0.00%
2021/09/28	11	133.41	23	132.89	137.00	-12	31,223	-0.04%
2021/09/27	17.1	138.27	10	137.50	138.00	7.1	31,120	0.02%
2021/09/24	1	143.00	6	143.92	143.00	-5	31,299	-0.02%
2021/09/23	21	142.40	23	144.09	142.00	-2	31,283	-0.01%
2021/09/22	1	141.50	0	0.00	141.00	1	31,298	0.00%
2021/09/17	6	144.92	3	145.33	147.50	3	31,413	0.01%
2021/09/16	12	145.63	21	146.14	145.50	-9	31,702	-0.03%
2021/09/15	10	141.50	10	142.60	141.50	0	32,148	0.00%
2021/09/14	22.1	142.50	22.5	143.79	142.50	-0.4	32,906	0.00%
2021/09/13	11	144.50	11	143.23	144.50	0	34,201	0.00%
2021/09/10	2	145.47	2	144.50	145.50	0	34,822	0.00%
2021/09/09	1	144.50	2	143.75	144.00	-1	35,693	0.00%
2021/09/08	11.1	143.00	15.3	142.64	143.00	-4.2	36,309	-0.01%
2021/09/07	18	147.70	85.1	149.93	148.50	-67.1	36,278	-0.18%
2021/09/06	30	155.82	29	154.34	154.50	1	36,028	0.00%
2021/09/03	8.2	153.52	15	151.07	155.00	-6.8	36,071	-0.02%
2021/09/02	34	147.87	34	148.99	147.50	0	36,138	0.00%
2021/09/01	3.1	148.01	11	148.64	148.50	-8	36,936	-0.02%
2021/08/31	16.1	147.07	16.1	146.20	147.50	0	38,702	0.00%
2021/08/30	17	147.71	16	145.97	148.00	1	40,199	0.00%
2021/08/27	11.5	145.59	19	144.50	144.50	-7.5	40,642	-0.02%
2021/08/26	7	140.50	4	140.75	139.50	3	41,119	0.01%
2021/08/25	11	144.23	18.1	143.06	142.50	-7.1	41,272	-0.02%
2021/08/24	4	140.25	3	138.33	136.50	1	41,305	0.00%
2021/08/23	7	138.64	0	0.00	138.00	7	41,850	0.02%
2021/08/20	7	133.79	8	132.63	134.00	-1	41,914	0.00%
2021/08/19	13	131.23	12	132.88	131.00	1	41,943	0.00%
2021/08/18	4	133.88	0.2	129.50	138.00	3.8	41,982	0.01%
2021/08/17	19	129.84	24	132.13	128.50	-5	42,183	-0.01%
2021/08/16	12	136.21	16	132.53	136.50	-4	42,389	-0.01%
2021/08/13	14	135.68	13	138.35	135.00	1	42,727	0.00%
2021/08/12	3.1	141.98	5	139.90	142.00	-1.9	42,740	0.00%
2021/08/11	10	138.50	10	137.00	138.50	0	42,965	0.00%
2021/08/10	17	140.68	14	140.54	141.00	3	43,419	0.01%
2021/08/09	20.1	145.57	10	146.30	145.00	10.1	43,941	0.02%
2021/08/06	14	145.43	4	146.25	146.00	10	44,561	0.02%
2021/08/05	8	148.19	10	149.80	148.50	-2	44,987	0.00%
2021/08/04	81	148.50	22	147.93	147.00	59	45,362	0.13%
2021/08/03	19	149.00	15	146.50	150.00	4	45,466	0.01%
2021/08/02	13	145.31	11.7	145.07	145.50	1.4	45,164	0.00%
2021/07/30	21.1	146.56	14	146.82	146.00	7.1	45,517	0.02%
2021/07/29	29	149.55	21	149.12	151.50	8	45,311	0.02%
2021/07/28	6.1	131.94	7	134.21	138.00	-0.9	44,177	0.00%
2021/07/27	21.1	141.86	12.2	142.40	142.00	8.8	44,252	0.02%
2021/07/26	3	142.67	13	144.08	146.00	-10	44,447	-0.02%
2021/07/23	51	142.12	35.3	145.03	139.50	15.7	45,863	0.03%
2021/07/22	10	145.55	29	144.17	146.50	-19	45,892	-0.04%
2021/07/21	24.1	139.56	20	141.15	137.50	4.1	45,871	0.01%
2021/07/20	14	143.07	18	140.64	141.50	-4	46,677	-0.01%
2021/07/19	22	142.05	19	142.32	142.00	3	46,741	0.01%
2021/07/16	1	143.00	1	143.00	143.50	0	46,909	0.00%
2021/07/15	9.3	143.53	9	143.33	143.50	0.3	46,916	0.00%
2021/07/14	14	143.14	22	140.39	143.00	-8	46,657	-0.02%
2021/07/13	43.1	140.66	71.5	144.03	136.00	-28.4	46,685	-0.06%
2021/07/12	27	140.52	33.1	142.17	140.50	-6.1	46,350	-0.01%
2021/07/09	23.6	139.97	19	141.97	142.50	4.6	45,699	0.01%
2021/07/08	70.5	143.80	37.2	142.24	141.00	33.3	45,170	0.07%
2021/07/07	36.3	138.13	16.3	136.22	137.00	20.1	43,617	0.05%
2021/07/06	9	132.89	9	132.72	132.50	0	42,823	0.00%
2021/07/05	42.2	133.70	17	131.68	132.00	25.2	42,622	0.06%
2021/07/02	4	126.50	9	125.17	126.50	-5	42,212	-0.01%
2021/07/01	17.5	124.47	6	127.17	123.50	11.5	42,277	0.03%
2021/06/30	8.2	129.00	10	128.20	129.00	-1.8	42,027	0.00%
2021/06/29	15.3	127.70	24	129.08	127.50	-8.7	42,316	-0.02%
2021/06/28	11	128.59	5	126.00	129.00	6	42,459	0.01%
2021/06/25	20.2	128.40	13	129.58	127.50	7.2	43,049	0.02%
2021/06/24	19.1	131.79	4	132.50	131.00	15.1	42,902	0.04%
2021/06/23	15	132.87	12	135.67	132.00	3	42,736	0.01%
2021/06/22	29	137.81	14	135.64	134.50	15	42,414	0.04%
2021/06/21	39	132.83	35	131.01	131.00	4	41,300	0.01%
2021/06/18	40	131.88	36	134.53	130.00	4	40,949	0.01%
2021/06/17	5	133.40	8	130.19	134.00	-3	40,204	-0.01%
2021/06/16	3	129.33	2	128.75	126.00	1	39,790	0.00%
2021/06/15	5.3	126.91	4	125.75	127.00	1.3	39,540	0.00%
2021/06/11	15.2	125.50	32	126.36	124.50	-16.8	39,293	-0.04%
2021/06/10	59	127.14	68	127.94	129.00	-9	38,866	-0.02%
2021/06/09	44	129.23	23	128.35	127.00	21	38,364	0.05%
2021/06/08	493	130.40	72.2	128.16	125.50	420.8	37,625	1.12%	大買/鉅額交易
2021/06/07	504	125.36	54	125.37	127.50	450	35,915	1.25%	大買/鉅額交易
2021/06/04	48	117.90	87	118.05	117.50	-39	34,528	-0.11%
2021/06/03	13	114.54	18	117.14	121.50	-5	34,260	-0.01%
2021/06/02	9	110.56	52	111.58	110.50	-43	33,571	-0.13%
2021/06/01	51	113.70	28	112.98	113.00	23	33,590	0.07%
2021/05/31	48	109.54	70	109.92	112.50	-22	33,698	-0.07%
2021/05/28	17	103.76	29	102.33	104.50	-12	33,554	-0.04%
2021/05/27	18	100.36	2	101.25	101.00	16	33,888	0.05%
2021/05/26	8	103.56	6	106.25	103.00	2	34,331	0.01%
2021/05/25	39	105.50	40	106.03	105.50	-1	35,061	0.00%
2021/05/24	3	100.37	11	101.82	103.50	-8	36,108	-0.02%
2021/05/21	0	0.00	4	98.90	100.50	-4	37,302	-0.01%
2021/05/20	20	95.32	15	95.55	94.60	5	37,401	0.01%
2021/05/19	18	98.26	16	98.89	98.10	2	37,295	0.01%
2021/05/18	6	97.78	14	97.99	99.70	-8	37,232	-0.02%
2021/05/17	13	94.75	18	94.69	93.10	-5	37,215	-0.01%
2021/05/14	42	100.30	23	97.64	95.00	19	37,677	0.05%
2021/05/13	34	93.17	17	94.62	94.60	17	38,375	0.04%
2021/05/12	28	92.88	13	96.17	91.20	15	38,151	0.04%
2021/05/11	23	96.80	25	96.40	96.40	-2	37,916	-0.01%
2021/05/10	21	102.74	16	103.78	101.50	5	37,896	0.01%
2021/05/07	125	107.90	32	106.50	106.50	93	37,982	0.24%	大買/
2021/05/06	215	102.99	17	102.86	106.50	198	37,971	0.52%	大買/鉅額交易
2021/05/05	11	100.14	121	100.17	99.00	-110	37,700	-0.29%	大賣/鉅額交易
2021/05/04	14	102.21	50	106.17	104.50	-36	37,873	-0.10%
2021/05/03	32	113.47	15.5	111.54	109.50	16.6	37,914	0.04%
2021/04/29	38.7	118.01	61	117.26	115.00	-22.4	38,351	-0.06%
2021/04/28	4	112.00	10	110.40	112.50	-6	36,899	-0.02%
2021/04/27	27	101.93	21	101.93	102.50	6	36,684	0.02%
2021/04/26	20	99.07	53	99.26	99.80	-33	36,282	-0.09%
2021/04/23	5	93.32	10	93.63	94.20	-5	35,756	-0.01%
2021/04/22	9	91.21	37	93.36	90.80	-28	36,308	-0.08%
2021/04/21	12	92.78	11	93.54	92.60	1	36,378	0.00%
2021/04/20	11	93.30	14	93.03	93.30	-3	37,309	-0.01%
2021/04/19	38	93.02	12	92.61	93.20	26	38,595	0.07%
2021/04/16	12	89.69	14	88.57	90.10	-2	38,726	-0.01%
2021/04/15	1	87.60	1	88.50	87.90	0	39,070	0.00%
2021/04/14	8	86.16	1	85.40	87.50	7	39,642	0.02%
2021/04/13	22	88.61	2	88.75	88.00	20	41,201	0.05%
2021/04/12	2	90.05	1.4	90.86	89.60	0.7	42,270	0.00%
2021/04/09	17	91.74	19	92.31	91.70	-2	43,353	0.00%
2021/04/08	0	0.00	15	92.40	92.90	-15	43,479	-0.03%
2021/04/07	29	91.44	19	92.95	91.40	10	43,664	0.02%
2021/04/06	0	0.00	5.3	92.25	93.10	-5.3	43,839	-0.01%
2021/04/01	29	91.57	58	92.22	91.60	-29	43,770	-0.07%
2021/03/31	4	91.50	5	91.88	91.50	-1	43,520	0.00%
2021/03/30	19.4	91.94	21	91.83	91.20	-1.7	43,491	0.00%
2021/03/29	14	90.03	18	89.91	89.80	-4	43,283	-0.01%
2021/03/26	16	88.31	5	90.16	89.90	11	43,297	0.03%
2021/03/25	35	86.35	22	87.37	85.90	13	43,389	0.03%
2021/03/24	8	87.90	10	88.51	87.90	-2	43,405	0.00%
2021/03/23	45	88.74	16	88.52	88.00	29	44,490	0.07%
2021/03/22	5	87.86	2	87.90	87.70	3	45,900	0.01%
2021/03/19	16	89.32	7.1	90.01	89.00	8.9	46,716	0.02%
2021/03/18	10	92.13	12	92.21	92.10	-2	46,643	0.00%
2021/03/17	2	90.90	2	91.55	90.90	0	47,115	0.00%
2021/03/16	13.3	90.68	11	90.74	90.70	2.3	47,263	0.00%
2021/03/15	11	90.60	11	90.43	90.60	0	47,636	0.00%
2021/03/12	21	91.65	20	92.87	91.50	1	47,867	0.00%
2021/03/11	18	92.71	375	90.61	92.90	-357	47,966	-0.74%	大賣/鉅額交易
2021/03/10	3.1	88.65	3	88.77	88.70	0.1	48,491	0.00%
2021/03/09	14	87.35	6.1	89.34	86.60	7.9	48,790	0.02%
2021/03/08	26	91.16	11.2	92.39	90.20	14.8	48,940	0.03%
2021/03/05	7	90.91	2	90.95	91.20	5	50,104	0.01%
2021/03/04	3.2	91.70	2	93.30	92.70	1.2	52,442	0.00%
2021/03/03	9	91.88	5	93.74	91.80	4	53,757	0.01%
2021/03/02	26	95.38	25	96.97	94.30	1	55,577	0.00%
2021/02/26	8	96.55	3	97.07	97.50	5	56,057	0.01%
2021/02/25	11	97.37	3	98.83	95.60	8	56,942	0.01%
2021/02/24	47	98.36	22.1	100.65	97.00	24.9	57,015	0.04%
2021/02/23	521	100.16	41	97.75	99.60	480	55,581	0.86%	大買/鉅額交易
2021/02/22	19	95.29	17	93.76	95.40	2	54,311	0.00%
2021/02/19	2	91.80	4	92.50	91.60	-2	53,977	0.00%
2021/02/18	0	0.00	11	90.50	91.60	-11	54,251	-0.02%
2021/02/17	6	91.87	9	91.36	91.60	-3	54,421	-0.01%
2021/02/05	20.1	86.60	16	87.74	89.70	4.1	54,179	0.01%
2021/02/04	26	82.69	40	83.26	84.10	-14	53,694	-0.03%
2021/02/03	12	86.96	9	89.11	86.30	3	53,575	0.01%
2021/02/02	1	89.10	2	88.15	88.70	-1	54,535	0.00%
2021/02/01	47	85.99	9	86.59	85.80	38	54,538	0.07%
2021/01/29	6	87.82	3	89.40	86.50	3	55,129	0.01%
2021/01/28	16	88.67	1.2	88.93	88.10	14.8	55,493	0.03%
2021/01/27	13	92.85	6	93.65	92.60	7	55,971	0.01%
2021/01/26	4	95.60	1	94.00	94.00	3	56,395	0.01%
2021/01/25	19.1	96.63	5	95.22	95.70	14.1	57,058	0.02%
2021/01/22	8.2	100.77	19	98.64	101.00	-10.8	57,884	-0.02%
2021/01/21	4	94.23	5	95.42	95.60	-1	59,732	0.00%
2021/01/20	15	92.75	10.3	96.43	92.40	4.7	61,407	0.01%
2021/01/19	5	96.54	6.5	96.43	96.40	-1.5	61,789	0.00%
2021/01/18	33	95.51	18	95.42	95.00	15	61,976	0.02%
2021/01/15	19	99.81	24	98.13	100.00	-5	61,555	-0.01%
2021/01/14	4	97.23	3	97.70	96.70	1	61,284	0.00%
2021/01/13	21	98.57	19	99.63	97.60	2	61,781	0.00%
2021/01/12	10	98.13	22	96.76	99.40	-12	61,431	-0.02%
2021/01/11	5	93.24	21	92.24	94.90	-16	60,811	-0.03%
2021/01/08	11	90.55	5	90.60	90.20	6	61,011	0.01%
2021/01/07	15	92.13	11	92.55	92.10	4	61,312	0.01%
2021/01/06	50	92.54	35.3	95.32	91.10	14.8	61,376	0.02%
2021/01/05	9	91.27	26	91.95	94.30	-17	60,159	-0.03%
2021/01/04	44	91.15	54	89.88	90.50	-10	60,302	-0.02%
2020/12/31	21	87.44	51	87.96	87.40	-30	60,960	-0.05%
2020/12/30	21	86.96	23	87.26	86.90	-2	61,035	0.00%
2020/12/29	14	85.72	22	86.08	85.70	-8	61,404	-0.01%
2020/12/28	22	85.14	19	84.96	85.30	3	61,824	0.00%
2020/12/25	4	83.93	5	84.52	84.00	-1	62,192	0.00%
2020/12/24	7	84.90	6	85.77	84.50	1	63,048	0.00%
2020/12/23	9	86.16	17	84.84	86.20	-8	63,601	-0.01%
2020/12/22	1	82.50	0	0.00	82.10	1	63,628	0.00%
2020/12/21	8	83.30	6	83.60	84.40	2	63,914	0.00%
2020/12/18	16	85.86	13	86.28	85.60	3	63,587	0.00%
2020/12/17	33	88.24	39	86.92	86.00	-6	63,837	-0.01%
2020/12/16	31.3	87.05	36	87.51	86.70	-4.8	63,035	-0.01%
2020/12/15	39	85.59	40.2	85.07	85.80	-1.2	61,831	0.00%
2020/12/14	16	83.52	7	83.69	83.80	9	61,512	0.01%
2020/12/11	27.2	81.96	35	83.26	81.60	-7.8	61,773	-0.01%
2020/12/10	8	82.30	0	0.00	82.20	8	62,338	0.01%
2020/12/09	18	83.27	17	84.44	83.20	1	62,771	0.00%
2020/12/08	8	83.70	13	83.74	84.50	-5	62,827	-0.01%
2020/12/07	4	82.20	4	82.78	82.00	0	62,863	0.00%
2020/12/04	43	81.77	38.2	82.55	81.30	4.8	62,840	0.01%
2020/12/03	14	84.06	10	84.41	83.70	4	62,580	0.01%
2020/12/02	22	85.90	9	85.47	85.20	13	63,063	0.02%
2020/12/01	21	86.15	24.6	85.78	84.70	-3.6	63,151	-0.01%
2020/11/30	10	91.48	21.2	92.36	89.90	-11.2	62,581	-0.02%
2020/11/27	41	90.61	138.5	90.56	90.40	-97.5	60,742	-0.16%	大賣/
2020/11/26	127	88.96	57	87.53	89.60	70	60,438	0.12%	大買/
2020/11/25	21	83.19	20	83.82	83.10	1	58,650	0.00%
2020/11/24	18	82.37	20	81.77	82.00	-2	58,605	0.00%
2020/11/23	31	78.26	33	78.39	78.70	-2	57,910	0.00%
2020/11/20	5	75.68	7	75.39	75.70	-2	57,502	0.00%
2020/11/19	21	75.00	24	75.89	74.90	-3	58,172	-0.01%
2020/11/18	6	74.95	7	75.19	75.50	-1	59,352	0.00%
2020/11/17	32	74.84	25	75.00	74.60	7	61,134	0.01%
2020/11/16	20	74.54	23	74.73	74.60	-3	62,521	0.00%
2020/11/13	8	73.14	21	72.53	74.10	-13	63,706	-0.02%
2020/11/12	16	73.16	25	74.24	72.60	-9	64,521	-0.01%
2020/11/11	32.3	74.20	37	73.48	74.30	-4.7	65,185	-0.01%
2020/11/10	57	71.51	68	71.07	71.50	-11	66,517	-0.02%
2020/11/09	17	69.49	17	70.04	69.50	0	69,019	0.00%
2020/11/06	29	68.97	30	70.05	68.80	-1	71,463	0.00%
2020/11/05	24	68.79	24	69.02	68.80	0	72,740	0.00%
2020/11/04	48	68.43	56	67.28	68.80	-8	72,944	-0.01%
2020/11/03	24	66.55	20	66.31	66.30	4	72,802	0.01%
2020/11/02	35	66.10	18	66.84	65.20	17	73,546	0.02%
2020/10/30	48	68.49	35	68.99	68.20	13	74,091	0.02%
2020/10/29	78	68.02	71	68.22	67.90	7	73,573	0.01%
2020/10/28	54	75.68	42	76.21	74.90	12	71,088	0.02%
2020/10/27	16	82.99	14	82.28	81.60	2	70,088	0.00%
2020/10/26	28	85.42	27	85.29	85.40	1	70,887	0.00%
2020/10/23	13	86.25	11	86.21	85.10	2	71,376	0.00%
2020/10/22	22	87.00	32	86.40	87.30	-10	72,429	-0.01%
2020/10/21	64	86.42	44	87.82	86.40	20	72,400	0.03%
2020/10/20	52	87.22	162	85.97	88.00	-110	71,906	-0.15%	大賣/鉅額交易
2020/10/19	115	85.63	17	86.25	85.50	98	71,528	0.14%	大買/
2020/10/16	43	84.03	44	86.84	83.70	-1	71,336	0.00%
2020/10/15	27	86.07	26	87.12	85.50	1	71,712	0.00%
2020/10/14	22	85.82	21	85.73	85.60	1	71,470	0.00%
2020/10/13	21	85.13	14	85.27	85.50	7	71,194	0.01%
2020/10/12	46	86.02	35	86.03	85.20	11	70,769	0.02%
2020/10/08	35	83.88	46	83.02	84.80	-11	69,865	-0.02%
2020/10/07	11	78.79	11	78.82	79.00	0	68,398	0.00%
2020/10/06	24	77.99	20	78.63	77.70	4	68,258	0.01%
2020/10/05	19	77.61	26	77.07	78.20	-7	67,908	-0.01%
2020/09/30	20	74.12	18	73.85	74.40	2	67,513	0.00%
2020/09/29	29	74.84	36	77.54	74.10	-7	67,447	-0.01%
2020/09/28	2	75.20	3	76.47	77.50	-1	67,495	0.00%
2020/09/25	160	72.32	122	73.10	72.50	38	68,043	0.06%	大買/大賣/
2020/09/24	23	74.41	52	75.17	73.80	-29	68,601	-0.04%
2020/09/23	3	77.30	3	78.07	77.30	0	68,536	0.00%
2020/09/22	31	77.83	20	77.94	77.40	11	69,533	0.02%
2020/09/21	10	78.84	23	78.74	78.90	-13	70,822	-0.02%
2020/09/18	22	78.74	22	78.88	78.20	0	70,780	0.00%
2020/09/17	7	79.97	14	78.86	80.20	-7	71,756	-0.01%
2020/09/16	12	77.87	14	77.83	77.90	-2	71,586	0.00%
2020/09/15	23	77.94	17	77.81	76.30	6	71,361	0.01%
2020/09/14	2	76.00	11	74.34	76.00	-9	70,461	-0.01%
2020/09/11	10	71.75	25	71.64	72.30	-15	70,578	-0.02%
2020/09/10	10	72.91	5	74.00	72.90	5	70,539	0.01%
2020/09/09	19	73.15	14	73.31	73.90	5	70,631	0.01%
2020/09/08	58	73.80	66	73.37	73.20	-8	70,710	-0.01%
2020/09/07	7	72.83	23	74.00	72.10	-16	70,942	-0.02%
2020/09/04	38	76.07	31	75.94	75.70	7	71,624	0.01%
2020/09/03	47	78.79	59	79.08	78.60	-12	72,189	-0.02%
2020/09/02	15	76.74	12	77.65	76.80	3	71,634	0.00%
2020/09/01	14	77.86	7	74.76	77.40	7	71,278	0.01%
2020/08/31	6	75.77	5	75.50	73.60	1	70,230	0.00%
2020/08/28	6	77.05	35	74.89	74.50	-29	70,159	-0.04%
2020/08/27	11	78.57	7	80.19	77.30	4	69,615	0.01%
2020/08/26	41	79.71	46	78.90	79.60	-5	70,441	-0.01%
2020/08/25	41	80.81	39	80.19	78.70	2	71,019	0.00%
2020/08/24	35	77.80	37	77.25	79.20	-2	70,251	0.00%
2020/08/21	26	80.99	12	81.66	80.60	14	69,177	0.02%
2020/08/20	61	83.10	33	84.46	79.70	28	67,258	0.04%
2020/08/19	16	87.29	22.2	86.73	88.50	-6.2	65,728	-0.01%
2020/08/18	18	84.22	16	85.44	84.10	2	64,433	0.00%
2020/08/17	102	83.95	78.3	84.52	83.00	23.7	63,683	0.04%	大買/
2020/08/14	44	83.94	46	82.14	85.00	-2	62,732	0.00%
2020/08/13	35	87.08	161	88.48	80.60	-126	60,857	-0.21%	大賣/鉅額交易
2020/08/12	176	87.33	24	86.94	89.00	152	58,690	0.26%	大買/鉅額交易
2020/08/11	99	79.79	97	80.18	81.60	2	56,951	0.00%
2020/08/10	11	76.87	8	77.14	76.00	3	55,194	0.01%
2020/08/07	5	75.42	4	75.70	75.50	1	54,697	0.00%
2020/08/06	28	75.17	35	75.10	76.10	-7	54,167	-0.01%
2020/08/05	172.2	73.47	178	73.32	73.70	-5.9	52,876	-0.01%	大買/大賣/
2020/08/04	11.3	66.78	14	66.35	67.00	-2.7	51,476	-0.01%
2020/08/03	6	64.33	10	63.74	63.40	-4	51,017	-0.01%
2020/07/31	707	64.55	9	64.46	64.30	698	51,372	1.36%	大買/鉅額交易
2020/07/30	12	63.07	37	61.06	62.90	-25	50,629	-0.05%
2020/07/29	110	58.42	6	58.83	59.00	104	49,351	0.21%	大買/鉅額交易
2020/07/28	17	58.11	22	58.64	59.40	-5	48,793	-0.01%
2020/07/27	7	56.60	11	56.49	56.50	-4	48,176	-0.01%
2020/07/24	10	55.03	5	56.40	54.70	5	49,017	0.01%
2020/07/23	2	56.80	1	56.60	56.30	1	49,234	0.00%
2020/07/22	148	56.12	144	56.21	56.50	4	49,184	0.01%	大買/大賣/
2020/07/21	6	56.05	7	55.67	56.60	-1	48,638	0.00%
2020/07/20	6	52.58	10	52.23	53.40	-4	47,666	-0.01%
2020/07/17	8	51.11	2	52.90	50.80	6	47,414	0.01%
2020/07/16	3	52.47	0	0.00	52.40	3	47,493	0.01%
2020/07/15	3	52.67	7	53.53	51.80	-4	47,550	-0.01%
2020/07/14	1	52.90	1	54.00	52.20	0	47,732	0.00%
2020/07/13	1	54.00	1	54.40	53.90	0	47,803	0.00%
2020/07/10	4	54.75	6	56.43	54.40	-2	48,323	0.00%
2020/07/09	2	56.50	6	56.67	56.50	-4	48,738	-0.01%
2020/07/08	5	56.36	31	56.21	56.30	-26	49,117	-0.05%
2020/07/07	3	56.37	7	55.41	55.90	-4	48,970	-0.01%
2020/07/06	5	56.80	4	56.48	57.30	1	48,832	0.00%
2020/07/03	3	52.10	15	51.79	53.50	-12	48,232	-0.02%
2020/07/02	167	50.34	162	50.20	50.80	5	47,947	0.01%	大買/大賣/
2020/07/01	33	50.27	54	50.43	49.45	-21	47,983	-0.04%
2020/06/30	200	48.96	183	50.11	50.10	17	47,110	0.04%	大買/大賣/
2020/06/29	3	46.80	1	47.00	46.30	2	46,253	0.00%
2020/06/24	9	46.89	5	47.58	47.00	4	46,104	0.01%
2020/06/23	5	46.40	1,001	46.06	46.10	-996	45,327	-2.20%	大賣/鉅額交易
2020/06/22	0	0.00	1	45.90	45.85	-1	45,315	0.00%
2020/06/19	1	46.00	2	45.73	45.95	-1	45,664	0.00%
2020/06/18	8	45.21	35	45.65	45.75	-27	45,725	-0.06%
2020/06/17	4	45.08	1	45.10	45.00	3	45,501	0.01%
2020/06/16	1,001	44.99	9	45.19	45.00	992	45,354	2.19%	大買/鉅額交易
2020/06/15	9	44.57	0	0.00	44.00	9	45,893	0.02%
2020/06/12	9	44.69	3	45.03	44.80	6	45,967	0.01%
2020/06/11	34	45.86	34	46.30	44.65	0	45,829	0.00%
2020/06/10	11	45.00	46	44.97	45.20	-35	44,609	-0.08%
2020/06/09	15	43.98	0	0.00	43.30	15	43,921	0.03%
2020/06/08	2	44.00	2	44.28	43.85	0	44,642	0.00%
2020/06/05	1	44.80	14	45.13	44.80	-13	44,671	-0.03%
2020/06/04	1	44.40	10	44.62	44.80	-9	44,895	-0.02%
2020/06/03	2	43.55	9	43.75	43.80	-7	44,819	-0.02%
2020/06/02	37	45.03	17	45.06	43.40	20	44,441	0.05%
2020/06/01	17	42.18	13	42.86	44.10	4	43,713	0.01%
2020/05/29	3	40.47	2	40.10	40.10	1	42,868	0.00%
2020/05/28	5	40.64	25	40.69	40.40	-20	43,321	-0.05%
2020/05/27	50	40.23	5	39.95	39.90	45	43,190	0.10%
2020/05/26	0	0.00	7	40.09	40.00	-7	43,422	-0.02%
2020/05/25	6	39.20	2	38.80	39.40	4	43,314	0.01%
2020/05/22	15	39.51	6	39.84	39.15	9	43,210	0.02%
2020/05/21	0	0.00	34	40.65	40.75	-34	42,963	-0.08%
2020/05/20	14	39.42	4	39.86	39.60	10	42,730	0.02%
2020/05/19	96	38.87	116	38.63	39.10	-20	42,249	-0.05%	大賣/
2020/05/18	22	39.80	28	39.62	39.55	-6	40,794	-0.01%
2020/05/15	7	43.54	62	42.79	43.90	-55	39,772	-0.14%
2020/05/14	8	43.20	2	43.55	42.80	6	39,458	0.02%
2020/05/13	3	44.90	3	44.63	44.70	0	39,414	0.00%
2020/05/12	610	44.93	2	45.00	45.00	608	39,518	1.54%	大買/鉅額交易
2020/05/11	1	45.30	52	45.58	44.95	-51	40,066	-0.13%
2020/05/08	63	44.67	24	45.10	44.70	39	39,944	0.10%
2020/05/07	2	44.23	18	44.29	44.30	-16	39,895	-0.04%
2020/05/06	21	43.00	24	42.86	43.05	-3	39,295	-0.01%
2020/05/05	7	43.44	0	0.00	42.50	7	39,282	0.02%
2020/05/04	12	42.71	14.1	42.86	43.00	-2.1	39,354	-0.01%
2020/04/30	5	42.72	28	42.63	42.85	-23	39,758	-0.06%
2020/04/29	30	41.58	59	41.50	42.00	-29	39,510	-0.07%
2020/04/28	0	0.00	6	39.28	39.45	-6	38,831	-0.02%
2020/04/27	10	38.20	3	38.40	38.30	7	38,629	0.02%
2020/04/23	0	0.00	1	37.60	37.60	-1	38,911	0.00%
2020/04/22	11	36.91	50	36.05	37.45	-39	39,313	-0.10%
2020/04/21	8	37.18	0	0.00	36.65	8	39,455	0.02%
2020/04/20	1	37.90	1	38.10	38.10	0	40,149	0.00%
2020/04/17	7	38.69	2	38.55	38.10	5	40,384	0.01%
2020/04/16	5	37.88	11	38.40	38.10	-6	40,082	-0.01%
2020/04/15	27	39.38	28	38.58	37.40	-1	39,668	0.00%
2020/04/14	4	38.14	2	37.95	38.15	2	38,970	0.01%
2020/04/13	21	35.93	17	35.86	35.55	4	38,277	0.01%
2020/04/10	1	34.25	2	34.65	35.00	-1	37,686	0.00%
2020/04/09	33	35.21	4	35.29	34.70	29	37,724	0.08%
2020/04/08	72	33.57	1	33.90	34.00	71	37,357	0.19%
2020/04/07	5	32.88	16	33.21	33.15	-11	36,620	-0.03%
2020/04/06	11	31.15	2	31.20	31.35	9	35,705	0.03%
2020/04/01	0	0.00	6	31.79	31.70	-6	35,234	-0.02%
2020/03/31	13	32.29	12	32.61	32.00	1	35,038	0.00%
2020/03/30	1	29.20	0	0.00	30.90	1	34,207	0.00%
2020/03/27	2	30.85	0	0.00	30.25	2	34,448	0.01%
2020/03/26	9	30.89	12	30.54	31.00	-3	34,488	-0.01%
2020/03/25	6	30.68	4	30.91	31.10	2	34,099	0.01%
2020/03/24	18	28.70	11	28.95	28.60	7	33,725	0.02%
2020/03/23	25	27.29	10	26.72	27.05	15	33,364	0.04%
2020/03/20	49	26.75	16	26.95	27.05	33	33,143	0.10%
2020/03/19	160	24.60	210	25.40	24.60	-50	33,038	-0.15%	大買/大賣/
2020/03/18	123	27.18	3	27.38	26.20	120	32,226	0.37%	大買/鉅額交易
2020/03/17	5	26.88	8	27.34	26.50	-3	31,953	-0.01%
2020/03/16	4	29.21	10	30.55	28.40	-6	31,401	-0.02%
2020/03/13	6	30.35	3	30.58	31.45	3	31,149	0.01%
2020/03/12	41	33.74	0	0.00	33.70	41	30,591	0.13%
2020/03/11	1	37.40	0	0.00	37.40	1	29,728	0.00%
2020/03/10	16	38.03	1	38.45	38.95	15	29,350	0.05%
2020/03/09	28	39.95	0	0.00	39.50	28	28,782	0.10%
2020/03/05	112	42.55	113	42.38	41.90	-1	29,206	0.00%	大買/大賣/
2020/03/04	75	41.82	88	41.50	41.40	-13	28,573	-0.05%
2020/03/03	1	40.50	27	42.09	41.45	-26	28,765	-0.09%
2020/03/02	8	38.84	1	39.40	39.25	7	28,375	0.02%
2020/02/27	11	39.48	8	40.78	40.00	3	28,339	0.01%
2020/02/26	17	41.12	10	41.85	41.25	7	28,229	0.02%
2020/02/25	9	41.76	11	41.86	41.75	-2	28,242	-0.01%
2020/02/24	1	42.00	7	40.80	42.45	-6	28,228	-0.02%
2020/02/21	59	42.22	59	42.03	41.70	0	28,350	0.00%
2020/02/20	34	42.46	30	42.16	42.00	4	28,511	0.01%
2020/02/19	11	42.06	0	0.00	41.75	11	28,704	0.04%
2020/02/18	11	41.37	11	41.24	41.10	0	29,215	0.00%
2020/02/17	0	0.00	1	41.10	41.35	-1	29,396	0.00%
2020/02/14	85	41.72	71	41.79	41.50	14	29,899	0.05%
2020/02/13	1	42.30	14	42.57	42.05	-13	30,681	-0.04%
2020/02/12	32	42.67	32	42.76	42.85	0	31,059	0.00%
2020/02/11	0	0.00	1	40.40	40.30	-1	30,346	0.00%
2020/02/10	5	39.25	0	0.00	39.85	5	30,380	0.02%
2020/02/07	72	38.90	81	39.16	38.90	-9	30,561	-0.03%
2020/02/06	4	40.36	7	40.28	40.20	-3	30,529	-0.01%
2020/02/05	7	39.51	1	39.15	39.15	6	30,330	0.02%
2020/02/04	30	38.92	4	38.40	40.25	26	29,924	0.09%
2020/02/03	55	36.74	352	36.35	36.75	-297	29,326	-1.01%	大賣/鉅額交易
2020/01/31	27	38.93	111	38.86	38.65	-84	29,221	-0.29%	大賣/
2020/01/30	14	40.59	20	40.51	40.35	-6	28,739	-0.02%
2020/01/20	0	0.00	2	44.80	44.80	-2	28,516	-0.01%
2020/01/17	11	43.50	0	0.00	43.25	11	28,408	0.04%
2020/01/16	9	43.96	1	43.90	43.60	8	28,750	0.03%
2020/01/15	30	44.92	2	44.63	44.75	28	28,458	0.10%
2020/01/14	45	45.40	28	45.07	45.40	17	29,106	0.06%
2020/01/13	7	43.78	11	43.44	43.90	-4	28,019	-0.01%
2020/01/10	1	42.20	1	42.30	42.40	0	27,883	0.00%
2020/01/09	54	41.54	4	41.14	41.05	50	28,095	0.18%
2020/01/08	1	40.55	0	0.00	40.45	1	28,732	0.00%
2020/01/07	0	0.00	2	41.65	41.30	-2	29,020	-0.01%
2020/01/06	7	41.21	4	41.30	41.35	3	29,488	0.01%
2020/01/03	79	43.29	7	43.08	42.50	72	29,657	0.24%
2020/01/02	5	42.68	2	42.70	43.60	3	29,556	0.01%
2019/12/31	0	0.00	1	42.00	42.00	-1	29,407	0.00%
2019/12/30	6	41.67	5	41.70	41.80	1	29,720	0.00%
2019/12/27	5	41.70	0	0.00	41.65	5	29,875	0.02%
2019/12/26	2	41.60	0	0.00	41.10	2	30,009	0.01%
2019/12/25	11	41.34	2	41.48	41.50	9	30,110	0.03%
2019/12/24	1	41.65	0	0.00	42.25	1	30,221	0.00%
2019/12/23	49	42.73	40	43.05	41.50	9	29,838	0.03%
2019/12/19	51	43.91	119	44.06	43.90	-68	29,698	-0.23%	大賣/
2019/12/18	0	0.00	175	45.00	44.80	-175	29,918	-0.58%	大賣/鉅額交易
2019/12/17	1	45.75	1	45.75	45.75	0	30,235	0.00%
2019/12/16	10	45.25	4	45.05	45.40	6	30,282	0.02%
2019/12/13	3	44.02	10	44.15	44.30	-7	30,577	-0.02%
2019/12/12	11	44.67	1	45.00	44.75	10	30,970	0.03%
2019/12/11	7	44.03	0	0.00	43.90	7	31,881	0.02%
2019/12/10	2	43.60	3	43.55	44.00	-1	32,413	0.00%
2019/12/09	17	44.40	0	0.00	44.35	17	32,396	0.05%
2019/12/06	0	0.00	1	44.80	44.75	-1	33,039	0.00%
2019/12/05	14	44.74	1	45.10	44.60	13	33,533	0.04%
2019/12/04	2	44.38	1	44.15	44.20	1	34,215	0.00%
2019/12/03	1	44.80	4	44.51	44.80	-3	36,255	-0.01%
2019/12/02	15	44.37	26	45.28	44.15	-11	36,548	-0.03%
2019/11/29	1	46.35	20	46.53	46.15	-19	37,032	-0.05%
2019/11/28	10	47.68	5	48.04	47.00	5	36,977	0.01%
2019/11/27	10	46.94	3	47.05	47.00	7	36,689	0.02%
2019/11/26	11	46.66	1	47.05	46.35	10	36,692	0.03%
2019/11/25	11	46.62	1	47.50	46.35	10	36,504	0.03%
2019/11/22	8	47.31	1	48.05	47.00	7	36,500	0.02%
2019/11/21	2	48.05	1	48.10	48.00	1	36,640	0.00%
2019/11/20	13	48.04	31	48.17	48.80	-18	37,003	-0.05%
2019/11/19	4	48.80	12	48.57	48.55	-8	37,762	-0.02%
2019/11/18	7	49.47	6	49.43	49.65	1	37,745	0.00%
2019/11/15	94	49.81	9	49.73	48.50	85	37,910	0.22%
2019/11/14	1	48.95	3	48.37	48.10	-2	37,402	-0.01%
2019/11/13	20	48.33	7	48.59	48.30	13	37,744	0.03%
2019/11/12	304	49.05	107	49.35	50.00	197	38,117	0.52%	大買/大賣/鉅額交易
2019/11/11	4	47.39	6	47.62	47.10	-2	38,339	-0.01%
2019/11/07	4	44.95	8	45.61	45.90	-4	38,154	-0.01%
2019/11/06	9	45.97	1	45.90	45.20	8	38,583	0.02%
2019/11/04	0	0.00	15	47.99	47.40	-15	39,116	-0.04%
2019/10/31	3	47.80	5	47.84	47.15	-2	40,213	0.00%
2019/10/30	9	47.84	33	47.86	48.25	-24	40,268	-0.06%
2019/10/29	74	46.90	81	47.00	46.90	-7	40,202	-0.02%
2019/10/28	7	47.69	1	47.60	47.50	6	40,359	0.01%
2019/10/25	7	47.70	0	0.00	48.20	7	40,460	0.02%
2019/10/24	11	48.38	0	0.00	48.15	11	40,493	0.03%
2019/10/23	90	48.15	92	48.17	48.25	-2	40,302	0.00%
2019/10/22	17	47.85	5	47.71	48.25	12	40,503	0.03%
2019/10/21	2	46.00	1	45.90	45.85	1	40,114	0.00%
2019/10/17	6	47.31	0	0.00	47.00	6	42,029	0.01%
2019/10/16	16	47.42	11	47.64	47.80	5	43,605	0.01%
2019/10/15	20	46.47	23	47.00	46.55	-3	43,671	-0.01%
2019/10/14	5	46.20	1	44.70	46.35	4	43,508	0.01%
2019/10/09	6	44.08	11	43.74	43.10	-5	43,186	-0.01%
2019/10/08	6	45.89	4	46.08	45.60	2	43,288	0.00%
2019/10/07	294	46.24	9	46.19	46.40	285	43,819	0.65%	大買/鉅額交易
2019/10/04	14	45.62	32	45.94	45.30	-18	44,048	-0.04%
2019/10/03	65	44.39	55	44.60	45.15	10	44,257	0.02%
2019/10/02	47	44.30	0	0.00	44.80	47	44,342	0.11%
2019/09/27	5	44.06	3	44.60	43.65	2	44,569	0.00%
2019/09/26	3	45.43	1	45.80	45.20	2	44,804	0.00%
2019/09/25	3	45.33	1	45.10	45.50	2	45,212	0.00%
2019/09/24	6	47.02	2	47.18	46.65	4	45,998	0.01%
2019/09/23	15	47.51	18	47.92	47.65	-3	46,264	-0.01%
2019/09/20	22	46.14	26	46.00	46.50	-4	46,602	-0.01%
2019/09/19	12	46.56	6	46.72	46.50	6	46,573	0.01%
2019/09/18	2	46.60	3	46.18	46.30	-1	46,481	0.00%
2019/09/17	73	46.64	68	46.58	46.10	5	46,224	0.01%
2019/09/16	117	46.56	279	44.95	46.80	-162	46,336	-0.35%	大買/大賣/鉅額交易
2019/09/12	151	44.95	7	44.51	44.95	144	46,632	0.31%	大買/鉅額交易
2019/09/11	28	43.39	0	0.00	43.25	28	47,238	0.06%
2019/09/10	17	43.34	8	43.42	43.05	9	47,453	0.02%
2019/09/09	21	44.75	31	44.23	44.80	-10	47,335	-0.02%
2019/09/06	39	44.22	46	44.69	43.85	-7	47,198	-0.01%
2019/09/05	1,175	42.87	366	44.27	44.65	809	46,991	1.72%	大買/大賣/鉅額交易
2019/09/04	12	41.23	15	40.79	41.25	-3	45,506	-0.01%
2019/09/03	4	40.94	2	41.48	39.80	2	46,523	0.00%
2019/09/02	16	39.99	93	39.81	40.00	-77	46,195	-0.17%
2019/08/30	15	39.20	31.7	39.79	39.05	-16.7	46,240	-0.04%
2019/08/29	6	39.27	5	39.05	39.05	1	46,775	0.00%
2019/08/28	5	38.75	5	38.95	38.85	0	46,957	0.00%
2019/08/27	59	39.03	1	39.30	38.55	58	47,307	0.12%
2019/08/26	3	38.87	0	0.00	38.80	3	47,564	0.01%
2019/08/23	1	40.65	2	40.68	40.65	-1	47,781	0.00%
2019/08/22	332	41.08	117.5	40.99	41.10	214.5	47,682	0.45%	大買/大賣/鉅額交易
2019/08/21	9	39.57	6	40.16	39.55	3	46,899	0.01%
2019/08/20	359	40.63	29	40.04	39.90	330	47,010	0.70%	大買/鉅額交易
2019/08/19	6	39.37	0	0.00	39.70	6	47,277	0.01%
2019/08/16	118	39.42	13	40.57	39.25	105	48,111	0.22%	大買/鉅額交易
2019/08/15	30	39.75	28	39.80	39.85	2	48,224	0.00%
2019/08/14	185	39.06	189	38.99	39.00	-4	47,799	-0.01%	大買/大賣/
2019/08/13	3	37.17	1	37.60	37.10	2	47,419	0.00%
2019/08/12	8	37.98	6	38.51	38.05	2	48,458	0.00%
2019/08/08	10	38.15	13	37.67	38.15	-3	49,224	-0.01%
2019/08/07	16	36.48	15	36.79	36.35	1	49,545	0.00%
2019/08/06	6	34.89	7	33.97	35.75	-1	49,334	0.00%
2019/08/05	41	37.06	35	36.60	35.90	6	49,294	0.01%
2019/08/02	22	35.70	248	35.18	36.65	-226	49,868	-0.45%	大賣/鉅額交易
2019/08/01	68	37.22	67	37.61	37.25	1	49,421	0.00%
2019/07/31	49	38.01	40	38.04	38.00	9	49,781	0.02%
2019/07/30	18	39.24	1	38.90	38.70	17	49,785	0.03%
2019/07/29	14	40.67	1	40.45	40.20	13	50,021	0.03%
2019/07/26	0	0.00	9	41.16	41.15	-9	50,057	-0.02%
2019/07/25	0	0.00	6	41.01	40.60	-6	50,000	-0.01%
2019/07/24	1	40.00	10	40.30	39.50	-9	50,101	-0.02%
2019/07/23	333	40.41	318	40.65	40.20	15	50,660	0.03%	大買/大賣/
2019/07/22	144	41.74	145	41.00	41.75	-1	50,543	0.00%	大買/大賣/
2019/07/19	33	41.22	27	41.26	40.60	6	50,467	0.01%
2019/07/18	34	39.65	35	39.43	39.50	-1	49,616	0.00%
2019/07/17	164	37.80	396	37.43	37.15	-232	48,002	-0.48%	大買/大賣/鉅額交易
2019/07/15	115	37.15	115	37.06	37.20	0	48,060	0.00%	大買/大賣/
2019/07/12	4	37.55	674	37.04	36.70	-670	48,068	-1.39%	大賣/鉅額交易
2019/07/11	178	37.55	182	37.06	37.50	-4	47,836	-0.01%	大買/大賣/
2019/07/10	116	35.89	120	36.20	35.80	-4	47,672	-0.01%	大買/大賣/
2019/07/09	142	35.83	146	35.84	35.30	-4	47,496	-0.01%	大買/大賣/
2019/07/08	1	36.95	19	37.08	37.15	-18	47,678	-0.04%
2019/07/05	2	37.25	4	37.51	37.45	-2	48,388	0.00%
2019/07/04	3	37.42	1	37.55	37.30	2	49,413	0.00%
2019/07/03	8	37.46	4	37.76	37.20	4	50,337	0.01%
2019/07/02	8	38.20	11	38.75	38.50	-3	51,725	-0.01%
2019/07/01	74	38.54	79	38.05	38.75	-5	52,740	-0.01%
2019/06/28	4	35.70	18	35.86	35.25	-14	52,305	-0.03%
2019/06/27	14	35.35	19	35.67	35.50	-5	53,133	-0.01%
2019/06/26	137	34.21	132	34.22	34.50	5	53,161	0.01%	大買/大賣/
2019/06/25	12	34.08	8	34.06	34.00	4	53,193	0.01%
2019/06/24	35	34.35	35	34.25	34.60	0	53,604	0.00%
2019/06/21	25	35.15	1	35.40	34.55	24	54,627	0.04%
2019/06/20	39	35.35	48	35.04	35.40	-9	54,301	-0.02%
2019/06/19	29	33.98	33	33.92	34.75	-4	53,334	-0.01%
2019/06/18	5	31.10	5	31.30	31.60	0	52,857	0.00%
2019/06/17	2	31.93	3	32.18	32.00	-1	53,956	0.00%
2019/06/14	56	31.97	51	31.92	31.80	5	54,160	0.01%
2019/06/13	6	33.33	0	0.00	32.60	6	54,797	0.01%
2019/06/12	15	32.66	17	32.97	32.95	-2	54,846	0.00%
2019/06/11	54	32.44	9	33.16	33.50	45	54,597	0.08%
2019/06/10	424	30.22	34	29.82	31.00	390	53,189	0.73%	大買/鉅額交易
2019/06/06	55	28.60	53	28.40	28.65	2	52,550	0.00%
2019/06/05	15	30.40	15	29.25	28.70	0	52,461	0.00%
2019/06/04	15	29.50	20	29.34	29.45	-5	52,060	-0.01%
2019/06/03	77	28.89	66	29.00	28.70	11	52,433	0.02%
2019/05/31	47	28.71	51	28.72	29.95	-4	52,430	-0.01%
2019/05/30	16	28.68	15	28.90	28.60	1	52,743	0.00%
2019/05/29	52	28.61	50	27.50	28.65	2	52,975	0.00%
2019/05/28	5	28.00	5	28.39	28.00	0	52,718	0.00%
2019/05/27	64	28.13	70	28.53	28.15	-6	52,957	-0.01%
2019/05/24	67	28.41	60	28.66	28.00	7	52,971	0.01%
2019/05/23	208	28.24	196	28.92	28.30	12	52,209	0.02%	大買/大賣/
2019/05/22	268	31.77	265	31.22	30.45	3	51,339	0.01%	大買/大賣/
2019/05/21	1	30.10	12	30.65	31.15	-11	50,851	-0.02%
2019/05/20	188	30.67	187	30.77	30.45	1	50,485	0.00%	大買/大賣/
2019/05/17	138	32.86	129	34.24	31.60	9	49,911	0.02%	大買/大賣/
2019/05/16	134	35.87	113	35.36	34.70	21	48,884	0.04%	大買/大賣/
2019/05/15	77	36.27	80	36.57	37.50	-3	48,004	-0.01%
2019/05/14	38	35.14	33	35.11	35.00	5	47,407	0.01%
2019/05/13	29	35.31	44	35.48	35.80	-15	47,291	-0.03%
2019/05/10	209	34.39	116	34.65	34.40	93	47,036	0.20%	大買/大賣/
2019/05/09	132	33.89	130	34.98	33.80	2	46,479	0.00%	大買/大賣/
2019/05/08	86	35.28	92	35.33	35.60	-6	46,563	-0.01%
2019/05/07	0	0.00	3	34.55	34.55	-3	46,466	-0.01%
2019/05/06	141	33.05	141	32.59	33.05	0	46,278	0.00%	大買/大賣/
2019/05/03	16	34.73	15	34.90	34.80	1	46,117	0.00%
2019/04/30	5	34.01	8	33.45	34.45	-3	46,322	-0.01%
2019/04/29	9	33.02	6	32.68	32.50	3	45,976	0.01%
2019/04/26	36	36.78	26	36.22	36.05	10	45,347	0.02%
2019/04/25	160	37.84	155	37.30	37.95	5	44,961	0.01%	大買/大賣/
2019/04/24	48	37.96	58	37.80	37.95	-10	44,559	-0.02%
2019/04/23	40	37.05	43	36.08	36.25	-3	44,060	-0.01%
2019/04/22	31	37.93	25	37.65	37.60	6	44,178	0.01%
2019/04/19	25	37.59	28	37.83	37.60	-3	44,972	-0.01%
2019/04/18	20	38.40	28	37.55	37.00	-8	44,786	-0.02%
2019/04/17	30	37.83	30	37.65	37.55	0	46,337	0.00%
2019/04/16	4	38.30	7	38.14	37.25	-3	46,299	-0.01%
2019/04/15	30	36.97	22	37.01	37.10	8	46,543	0.02%
2019/04/12	35	36.84	23	36.57	36.70	12	47,031	0.03%
2019/04/11	37	36.69	35	36.32	36.25	2	47,585	0.00%
2019/04/10	172	36.51	171	36.92	36.00	1	47,233	0.00%	大買/大賣/
2019/04/09	312	36.62	304	37.79	36.35	8	46,493	0.02%	大買/大賣/
2019/04/08	50	37.54	54	37.62	39.25	-4	46,201	-0.01%
2019/04/03	57	35.74	60	34.10	36.05	-3	44,730	-0.01%
2019/04/02	41	32.38	33	32.85	32.95	8	43,720	0.02%
2019/04/01	23	30.51	234	30.37	32.30	-211	43,301	-0.49%	大賣/鉅額交易
2019/03/29	267	29.67	63	29.58	29.60	204	41,989	0.49%	大買/鉅額交易
2019/03/28	0	0.00	1	29.30	29.90	-1	41,685	0.00%
2019/03/27	10	29.55	11	29.40	29.65	-1	42,032	0.00%
2019/03/26	4	28.98	6	30.43	28.80	-2	42,145	0.00%
2019/03/25	2	29.95	2	29.40	30.30	0	41,759	0.00%
2019/03/22	22	29.90	8	29.70	29.85	14	42,580	0.03%
2019/03/21	18	29.92	22	29.91	30.15	-4	43,142	-0.01%
2019/03/20	16	29.80	43	29.28	29.20	-27	43,479	-0.06%
2019/03/19	24	28.12	18	28.54	27.80	6	43,091	0.01%
2019/03/18	0	0.00	24	26.81	28.45	-24	43,621	-0.06%
2019/03/15	1	26.20	31	25.82	25.90	-30	44,889	-0.07%
2019/03/14	2	25.45	9	25.44	25.45	-7	45,411	-0.02%
2019/03/13	15	25.00	0	0.00	24.90	15	45,916	0.03%
2019/03/12	3	24.97	3	25.02	24.80	0	46,127	0.00%
2019/03/11	12	24.67	2	24.90	24.40	10	46,637	0.02%
2019/03/08	35	24.74	15	24.80	24.90	20	47,477	0.04%
2019/03/07	73	25.27	92	25.13	25.25	-19	48,383	-0.04%
2019/03/06	15	24.35	22	24.44	24.65	-7	48,546	-0.01%
2019/03/05	12	25.24	33	25.24	24.60	-21	48,447	-0.04%
2019/03/04	11	25.24	15	25.24	26.25	-4	48,144	-0.01%
2019/02/27	15	24.55	17	24.26	24.10	-2	47,438	0.00%
2019/02/26	83	24.65	4	24.75	24.25	79	47,534	0.17%
2019/02/25	18	23.51	29	24.21	24.55	-11	47,565	-0.02%
2019/02/22	12	23.51	0	0.00	23.15	12	47,565	0.03%
2019/02/21	2	23.35	1	23.45	23.45	1	47,940	0.00%
2019/02/20	9	23.77	0	0.00	23.45	9	48,306	0.02%
2019/02/19	0	0.00	5	23.95	23.90	-5	49,978	-0.01%
2019/02/18	5	24.80	4	23.95	23.70	1	51,142	0.00%
2019/02/14	0	0.00	4	24.30	24.20	-4	51,262	-0.01%
2019/02/13	0	0.00	5	24.20	24.10	-5	51,254	-0.01%
2019/02/11	7	23.02	8	23.21	23.25	-1	50,453	0.00%
2019/01/30	15	23.00	23	22.85	22.50	-8	50,157	-0.02%
2019/01/29	1	22.75	8	22.65	22.85	-7	49,844	-0.01%
2019/01/28	3	22.77	14	22.38	22.35	-11	49,256	-0.02%
2019/01/25	0	0.00	2	21.83	21.70	-2	48,865	0.00%
2019/01/24	39	21.68	28	21.72	21.60	11	48,687	0.02%
2019/01/23	16	21.06	15	21.35	21.15	1	48,309	0.00%
2019/01/22	1	21.20	1	21.85	21.35	0	48,270	0.00%
2019/01/21	19	22.26	15	22.20	22.10	4	48,107	0.01%
2019/01/18	1	21.55	1	21.95	22.15	0	47,932	0.00%
2019/01/17	18	21.59	15	21.50	21.45	3	47,527	0.01%
2019/01/15	21	21.20	21	21.10	21.10	0	47,224	0.00%
2019/01/14	1	21.40	1	21.25	21.05	0	47,003	0.00%
2019/01/11	29	21.98	23	21.09	21.20	6	46,587	0.01%
2019/01/10	22	22.21	580	22.14	22.10	-558	45,563	-1.22%	大賣/鉅額交易
2019/01/09	86	22.25	143	23.18	22.05	-57	45,111	-0.13%	大賣/
2019/01/08	2	24.45	0	0.00	24.45	2	43,553	0.00%
2019/01/07	1	24.80	2	24.73	24.10	-1	43,384	0.00%
2019/01/04	50	24.19	1	24.20	23.90	49	42,886	0.11%
2019/01/03	14	23.74	18	23.77	24.20	-4	42,612	-0.01%
2019/01/02	1	23.00	36	23.00	23.10	-35	42,096	-0.08%
2018/12/28	88	22.54	66	22.45	22.30	22	41,712	0.05%
2018/12/27	159	22.66	159	22.63	23.20	0	41,775	0.00%	大買/大賣/
2018/12/26	17	22.16	16	21.28	21.20	1	40,818	0.00%
2018/12/25	94	22.29	91	22.08	22.05	3	40,503	0.01%
2018/12/24	1	22.90	22	23.10	23.45	-21	40,305	-0.05%
2018/12/21	13	22.73	3	22.88	22.90	10	40,995	0.02%
2018/12/20	3	22.37	19	22.80	22.95	-16	40,686	-0.04%
2018/12/19	4	22.76	1	22.65	22.25	3	40,167	0.01%
2018/12/18	62	22.71	63	22.80	23.10	-1	40,020	0.00%
2018/12/17	32	22.54	24	22.45	22.45	8	39,933	0.02%
2018/12/14	29	22.70	9	23.09	22.60	20	39,015	0.05%
2018/12/13	10	23.14	7	22.98	22.95	3	38,567	0.01%
2018/12/12	39	24.44	40	24.20	24.20	-1	38,480	0.00%
2018/12/11	32	24.68	39	24.83	24.65	-7	39,611	-0.02%
2018/12/10	18	23.99	28	24.11	24.45	-10	39,067	-0.03%
2018/12/07	814	22.94	6	23.30	23.35	808	37,090	2.18%	大買/鉅額交易
2018/12/06	25	23.00	59	21.22	21.25	-34	36,201	-0.09%
2018/12/05	20	22.24	20	22.61	22.90	0	35,368	0.00%
2018/12/04	21	22.35	28	22.97	22.55	-7	35,143	-0.02%
2018/12/03	937	22.47	21	22.68	22.75	916	34,558	2.65%	大買/鉅額交易
2018/11/30	15	20.15	25	21.12	21.15	-10	33,688	-0.03%
2018/11/29	15	20.05	40	20.36	20.00	-25	32,619	-0.08%
2018/11/28	0	0.00	1	20.10	19.95	-1	32,253	0.00%
2018/11/27	0	0.00	18	19.18	20.00	-18	32,012	-0.06%
2018/11/26	15	18.95	0	0.00	18.75	15	31,484	0.05%
2018/11/23	35	18.74	17	18.79	18.70	18	31,339	0.06%
2018/11/22	20	19.88	17	18.77	18.65	3	31,097	0.01%
2018/11/21	10	19.70	32	19.89	20.05	-22	30,694	-0.07%
2018/11/20	0	0.00	779	19.77	19.95	-779	30,241	-2.58%	大賣/鉅額交易
2018/11/19	0	0.00	4	19.90	19.80	-4	30,093	-0.01%
2018/11/16	2	19.48	29	19.54	19.65	-27	30,298	-0.09%
2018/11/15	20	17.92	59	18.09	18.70	-39	28,350	-0.14%
2018/11/14	0	0.00	2	16.95	17.00	-2	26,927	-0.01%
2018/11/13	22	16.06	0	0.00	16.85	22	26,700	0.08%
2018/11/12	2,246	16.56	28	16.80	16.70	2,218	26,521	8.36%	大買/鉅額交易
2018/11/09	1	16.15	1	16.05	16.15	0	26,558	0.00%
2018/11/07	11	16.10	1	15.90	16.10	10	27,035	0.04%
2018/11/05	2	15.35	2	15.85	16.00	0	27,724	0.00%
2018/11/02	1	15.65	4.5	15.86	15.60	-3.5	28,102	-0.01%
2018/11/01	0	0.00	8	15.55	15.60	-8	27,894	-0.03%
2018/10/31	1	15.25	0	0.00	15.05	1	27,747	0.00%
2018/10/30	20	14.70	247	14.70	14.65	-227	27,564	-0.82%	大賣/鉅額交易
2018/10/29	15	15.18	1	14.85	14.60	14	27,263	0.05%
2018/10/25	11	15.99	0	0.00	16.00	11	26,810	0.04%
2018/10/24	0	0.00	23	16.50	16.45	-23	26,656	-0.09%
2018/10/23	2	16.00	0	0.00	16.00	2	26,467	0.01%
2018/10/19	23	16.00	0	0.00	16.20	23	26,532	0.09%
2018/10/18	4	16.15	8	16.28	16.60	-4	26,337	-0.02%
2018/10/16	1	16.15	0	0.00	15.85	1	25,958	0.00%
2018/10/15	1	16.20	0	0.00	16.30	1	25,623	0.00%
2018/10/12	1	16.05	0	0.00	16.45	1	25,490	0.00%
2018/10/11	2	16.15	1	15.95	15.80	1	25,153	0.00%
2018/10/09	24	17.95	0	0.00	17.55	24	24,461	0.10%
2018/10/08	0	0.00	19	18.94	19.20	-19	23,636	-0.08%
2018/10/05	21	18.53	0	0.00	18.65	21	23,400	0.09%
2018/10/04	9	19.16	3	19.05	19.15	6	22,736	0.03%
2018/10/02	7	19.59	1	19.55	19.55	6	22,337	0.03%
2018/10/01	0	0.00	12	20.07	20.15	-12	21,979	-0.05%
2018/09/28	18	20.11	15	20.30	20.05	3	21,947	0.01%
2018/09/27	259	20.00	1	19.65	19.55	258	21,033	1.23%	大買/鉅額交易
2018/09/26	0	0.00	10	20.00	20.00	-10	20,762	-0.05%
2018/09/25	0	0.00	35	19.85	20.30	-35	20,528	-0.17%
2018/09/21	12	19.04	288	18.92	19.10	-276	19,851	-1.39%	大賣/鉅額交易
2018/09/20	22	19.99	16	19.96	19.75	6	18,981	0.03%
2018/09/19	260	20.23	0	0.00	19.70	260	18,655	1.39%	大買/鉅額交易
2018/09/18	159	20.04	27	20.18	19.85	132	18,040	0.73%	大買/鉅額交易
2018/09/17	174	20.27	23	20.19	20.05	151	17,160	0.88%	大買/鉅額交易
2018/09/14	2	18.95	5	18.90	19.00	-3	14,851	-0.02%
2018/09/13	3	18.22	3	18.20	18.15	0	14,092	0.00%
2018/09/12	0	0.00	8	18.04	18.15	-8	13,716	-0.06%
2018/09/11	2	17.30	4	17.40	17.70	-2	13,564	-0.01%
2018/09/10	12	16.84	4	17.06	16.90	8	13,926	0.06%
2018/09/07	13	17.70	4	17.60	17.60	9	15,843	0.06%
2018/09/06	0	0.00	11	18.03	18.00	-11	16,187	-0.07%
2018/09/05	1	18.25	3	18.30	18.20	-2	16,433	-0.01%
2018/09/04	1	17.95	2	18.20	18.10	-1	16,252	-0.01%
2018/09/03	4	17.60	3	17.90	17.75	1	15,655	0.01%
2018/08/31	1	17.50	2	17.65	17.60	-1	15,537	-0.01%
2018/08/30	0	0.00	33	17.89	17.80	-33	15,546	-0.21%
2018/08/28	2	18.25	1	18.10	18.00	1	15,641	0.01%
2018/08/24	15	17.86	2	17.80	18.00	13	15,638	0.08%
2018/08/23	8	18.01	29	17.89	18.20	-21	15,332	-0.14%
2018/08/21	5	17.00	0	0.00	17.15	5	14,688	0.03%
2018/08/20	8	17.24	17	16.95	17.00	-9	14,688	-0.06%
2018/08/17	7	17.92	5	17.90	17.60	2	14,521	0.01%
2018/08/16	3	17.60	13	17.50	17.85	-10	14,172	-0.07%
2018/08/15	0	0.00	1	17.50	17.25	-1	13,676	-0.01%
2018/08/14	0	0.00	2	17.33	17.40	-2	13,305	-0.02%
2018/08/13	33	17.37	4	17.10	17.10	29	13,070	0.22%
2018/08/10	1	16.80	0	0.00	16.65	1	12,408	0.01%
2018/08/09	0	0.00	7	16.76	17.00	-7	12,170	-0.06%
2018/08/03	3	15.95	0	0.00	16.10	3	12,175	0.02%
2018/07/30	1	16.30	0	0.00	16.40	1	12,401	0.01%
2018/07/27	1	16.70	3	16.60	16.70	-2	12,434	-0.02%
2018/07/24	4	16.46	0	0.00	16.50	4	12,665	0.03%
2018/07/17	0	0.00	4	16.10	16.10	-4	13,385	-0.03%
2018/07/13	3	16.10	2	16.15	16.20	1	13,757	0.01%
2018/07/09	1	15.60	0	0.00	15.50	1	13,935	0.01%
2018/07/06	4	15.48	2	15.60	15.40	2	14,054	0.01%
2018/07/05	15	16.13	17	16.05	16.15	-2	13,880	-0.01%
2018/07/04	2	15.75	0	0.00	15.85	2	13,881	0.01%
2018/07/03	6	16.10	20	16.25	15.80	-14	13,830	-0.10%
2018/06/29	1	16.35	0	0.00	16.30	1	13,797	0.01%
2018/06/28	1	16.25	1	16.10	16.10	0	13,784	0.00%
2018/06/27	1	16.30	0	0.00	16.20	1	13,772	0.01%
2018/06/26	1	16.55	5	16.25	16.40	-4	13,846	-0.03%
2018/06/25	1	17.00	2	16.98	16.90	-1	13,926	-0.01%
2018/06/22	1	17.05	0	0.00	16.90	1	14,169	0.01%
2018/06/21	1	17.15	1	17.15	17.10	0	14,225	0.00%
2018/06/20	1	17.10	1	17.35	17.20	0	14,345	0.00%
2018/06/19	35	17.65	0	0.00	17.40	35	14,405	0.24%
2018/06/15	24	18.53	10	18.85	17.70	14	14,212	0.10%
2018/06/14	0	0.00	2	17.63	17.70	-2	12,301	-0.02%
2018/06/13	7	17.31	0	0.00	17.15	7	12,135	0.06%
2018/06/12	1	17.10	0	0.00	17.05	1	11,916	0.01%
2018/06/11	1	17.05	5	17.17	17.10	-4	12,169	-0.03%
2018/06/08	5	17.15	0	0.00	17.15	5	12,277	0.04%
2018/06/04	0	0.00	2	17.55	17.60	-2	13,377	-0.01%
2018/06/01	1	16.85	0	0.00	16.80	1	13,253	0.01%
2018/05/29	1	17.00	0	0.00	17.05	1	13,743	0.01%
2018/05/24	1	17.45	0	0.00	17.40	1	14,560	0.01%
2018/05/21	2	17.65	0	0.00	17.65	2	16,406	0.01%
2018/05/18	3	17.20	0	0.00	17.05	3	16,817	0.02%
2018/05/17	0	0.00	5	17.55	17.50	-5	17,382	-0.03%
2018/05/16	0	0.00	5	17.47	17.50	-5	17,687	-0.03%
2018/05/15	0	0.00	4	17.45	17.35	-4	18,190	-0.02%
2018/05/11	0	0.00	11	17.36	17.15	-11	19,930	-0.06%
2018/05/10	10	17.50	1	17.55	17.35	9	20,996	0.04%
2018/05/07	1	16.90	0	0.00	16.85	1	25,602	0.00%
2018/05/04	2	16.78	0	0.00	16.75	2	27,077	0.01%
2018/05/03	0	0.00	1	17.30	17.25	-1	28,152	0.00%
2018/04/26	1	17.10	8	17.03	16.60	-7	30,253	-0.02%
2018/04/25	8	16.28	1	16.80	16.80	7	30,650	0.02%
2018/04/24	2	17.40	0	0.00	16.90	2	30,719	0.01%
2018/04/23	3	18.00	0	0.00	17.95	3	31,375	0.01%
2018/04/19	2	18.10	0	0.00	18.20	2	31,528	0.01%
2018/04/18	6	18.09	0	0.00	18.05	6	31,638	0.02%
2018/04/17	12	18.48	1	18.50	18.05	11	31,653	0.03%
2018/04/16	0	0.00	10	18.40	18.35	-10	31,826	-0.03%
2018/04/12	0	0.00	1	18.80	18.65	-1	32,799	0.00%
2018/04/11	3	18.10	0	0.00	18.00	3	32,798	0.01%
2018/04/09	0	0.00	5	18.15	18.15	-5	32,971	-0.02%
2018/03/29	1	18.80	36	19.01	18.85	-35	33,733	-0.10%
2018/03/27	30	19.20	0	0.00	19.65	30	33,767	0.09%
2018/03/26	0	0.00	4	18.75	18.90	-4	33,654	-0.01%
2018/03/23	9	18.63	0	0.00	18.70	9	33,972	0.03%
2018/03/22	10	19.25	33	19.65	19.20	-23	34,072	-0.07%
2018/03/21	0	0.00	25	20.05	19.95	-25	34,411	-0.07%
2018/03/20	0	0.00	50	20.08	20.05	-50	34,540	-0.14%
2018/03/19	260	19.95	248	20.09	19.80	12	34,878	0.03%	大買/大賣/
2018/03/16	1	20.25	0	0.00	19.75	1	35,823	0.00%
2018/03/15	31	20.21	0	0.00	20.05	31	36,500	0.08%
2018/03/14	2	20.00	5	19.90	19.85	-3	36,260	-0.01%
2018/03/12	0	0.00	16	19.96	19.85	-16	36,767	-0.04%
2018/03/09	10	19.70	12	19.53	19.55	-2	36,757	-0.01%
2018/03/08	17	19.84	9	19.84	19.80	8	36,560	0.02%
2018/03/07	3	19.15	0	0.00	19.10	3	35,992	0.01%
2018/03/06	0	0.00	1	19.15	19.25	-1	35,838	0.00%
2018/03/05	20	19.35	1	19.40	18.80	19	35,853	0.05%
2018/03/02	4	19.70	0	0.00	19.55	4	35,579	0.01%
2018/03/01	5	20.27	7	20.39	20.15	-2	35,353	-0.01%
2018/02/27	8	19.89	0	0.00	20.20	8	34,992	0.02%
2018/02/26	35	20.11	50	19.95	19.90	-15	34,738	-0.04%
2018/02/23	13	20.42	11	20.13	20.20	2	34,638	0.01%
2018/02/22	6	20.43	38	20.51	20.60	-32	34,304	-0.09%
2018/02/21	0	0.00	27	20.03	19.90	-27	33,667	-0.08%
2018/02/12	46	19.33	11	19.24	18.50	35	33,096	0.11%
2018/02/09	28	18.66	124	18.19	19.00	-96	32,711	-0.29%	大賣/
2018/02/08	1	18.30	41	19.02	18.70	-40	32,221	-0.12%
2018/02/07	27	19.60	22	19.74	19.35	5	31,995	0.02%
2018/02/06	26	19.28	13	19.02	19.05	13	31,452	0.04%
2018/02/05	17	20.69	10	21.10	21.00	7	30,419	0.02%
2018/02/02	0	0.00	10	21.25	20.90	-10	29,702	-0.03%
2018/02/01	10	21.50	16	21.26	21.10	-6	28,889	-0.02%
2018/01/31	150	20.82	129	20.90	21.20	21	28,550	0.07%	大買/大賣/
2018/01/30	17	20.03	31	20.22	19.60	-14	26,485	-0.05%
2018/01/29	25	19.44	34	18.78	19.80	-9	25,279	-0.04%
2018/01/26	63	18.84	81	18.79	18.55	-18	24,190	-0.07%
2018/01/25	26	18.47	20	18.43	18.60	6	23,074	0.03%
2018/01/24	7	17.31	0	0.00	17.30	7	21,455	0.03%
2018/01/23	0	0.00	1	17.60	17.70	-1	21,151	0.00%
2018/01/22	9	17.52	0	0.00	17.15	9	20,782	0.04%
2018/01/19	10	18.10	0	0.00	17.85	10	20,467	0.05%
2018/01/18	0	0.00	1	18.00	17.85	-1	19,948	-0.01%
2018/01/17	25	17.85	3	18.13	17.90	22	19,607	0.11%
2018/01/16	0	0.00	1	17.35	17.55	-1	18,760	-0.01%
2018/01/15	31	17.40	2	17.25	17.10	29	18,568	0.16%
2018/01/12	0	0.00	1	17.40	17.50	-1	18,286	-0.01%
2018/01/11	1.4	17.19	3	17.08	17.30	-1.6	17,938	-0.01%
2018/01/10	13	16.97	0	0.00	16.85	13	17,791	0.07%
2018/01/09	9	17.54	9	17.36	17.30	0	17,540	0.00%
2018/01/08	7	17.13	5	17.15	17.15	2	16,729	0.01%
2018/01/02	30	16.70	2	16.70	16.80	28	15,821	0.18%