欣興 (3037)-聯邦商銀券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－聯邦商銀券商分點個股進出

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

聯邦商銀券商分點個股進出
聯邦商銀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
2024/12/10	1	148.00	0	0.00	148.00	1	19,491	0.01%
2024/12/09	1	150.00	6	149.33	148.50	-5	19,668	-0.03%
2024/12/06	2	152.50	0	0.00	151.50	2	19,620	0.01%
2024/12/05	2	153.00	1	152.00	153.50	1	19,624	0.01%
2024/12/04	0	0.00	1	151.00	150.00	-1	19,623	-0.01%
2024/12/03	0	0.00	6	149.50	149.00	-6	20,089	-0.03%
2024/11/28	1.1	146.07	18	146.50	147.00	-16.9	20,607	-0.08%
2024/11/27	4.4	153.26	0	0.00	150.00	4.4	20,552	0.02%
2024/11/26	0.1	158.50	1	158.50	158.50	-0.9	20,319	0.00%
2024/11/25	1	160.00	1	164.00	159.00	0	20,279	0.00%
2024/11/20	1.2	157.71	50	157.50	157.50	-48.8	20,772	-0.23%
2024/11/19	2	160.00	2	159.50	159.50	0	20,930	0.00%
2024/11/18	5.2	157.64	0	0.00	159.00	5.2	20,926	0.02%
2024/11/15	0	0.00	51	164.00	163.50	-51	20,839	-0.24%
2024/11/14	1	166.00	0	0.00	166.00	1	20,901	0.00%
2024/11/13	1	166.00	1	168.00	169.50	0	20,831	0.00%
2024/11/12	1	169.00	0	0.00	167.50	1	20,815	0.00%
2024/11/08	6	177.75	7	176.07	174.00	-1	21,071	0.00%
2024/11/07	113	176.77	5.3	174.52	176.50	107.8	21,269	0.51%	大買/鉅額交易
2024/11/06	1.1	166.50	2	165.75	166.00	-0.9	20,755	0.00%
2024/11/04	4	164.50	1	164.00	163.50	3	21,895	0.01%
2024/11/01	1.2	157.25	5.2	165.11	166.00	-4	22,040	-0.02%
2024/10/30	6	160.08	3	162.50	161.50	3	22,421	0.01%
2024/10/29	1	162.00	11	162.95	163.50	-10	22,285	-0.04%
2024/10/28	0	0.00	10	162.50	166.00	-10	22,475	-0.04%
2024/10/25	0.1	164.00	1	165.00	166.00	-0.9	22,380	0.00%
2024/10/24	10.2	164.52	4	166.00	161.50	6.2	22,391	0.03%
2024/10/23	40	166.91	34	167.44	167.50	6	22,264	0.03%
2024/10/22	37.3	162.44	31.7	161.70	163.50	5.6	21,834	0.03%
2024/10/21	2	151.50	12	151.54	151.50	-10	21,120	-0.05%
2024/10/18	13	145.62	5	145.30	144.50	8	21,318	0.04%
2024/10/17	0.2	146.00	7	148.71	147.00	-6.8	22,021	-0.03%
2024/10/16	0	0.00	1	143.50	142.50	-1	22,878	0.00%
2024/10/15	0	0.00	5	144.00	145.00	-5	23,313	-0.02%
2024/10/14	0	0.00	1	144.00	143.50	-1	23,554	0.00%
2024/10/11	6.1	141.34	0	0.00	141.00	6.1	24,641	0.02%
2024/10/09	0	0.00	6	142.67	142.50	-6	25,543	-0.02%
2024/10/08	12	138.04	0	0.00	137.00	12	25,531	0.05%
2024/10/04	11	141.14	0	0.00	140.50	11	25,323	0.04%
2024/09/30	5.1	145.60	0.5	145.00	144.00	4.6	25,448	0.02%
2024/09/27	4.5	150.22	8.5	152.37	149.00	-4	25,284	-0.02%
2024/09/26	1	147.00	4	149.38	146.50	-3	24,848	-0.01%
2024/09/25	1	148.50	3	149.00	146.50	-2	24,635	-0.01%
2024/09/24	1.3	145.10	0	0.00	145.00	1.3	24,591	0.01%
2024/09/23	0	0.00	6	148.00	149.50	-6	24,588	-0.02%
2024/09/19	6	142.00	1	147.00	147.00	5	24,844	0.02%
2024/09/18	1	142.50	0	0.00	143.00	1	24,724	0.00%
2024/09/16	0	0.00	1	148.50	146.50	-1	24,728	0.00%
2024/09/12	3	145.67	3.3	144.92	146.00	-0.3	24,681	0.00%
2024/09/11	3.3	138.65	18	139.50	138.00	-14.8	24,694	-0.06%
2024/09/10	2	140.50	1	142.50	139.50	1	24,617	0.00%
2024/09/09	3	141.50	0	0.00	142.00	3	24,504	0.01%
2024/09/06	2.1	142.78	1	144.00	142.50	1.1	24,499	0.00%
2024/09/05	1.1	143.57	0	0.00	142.00	1.1	24,483	0.00%
2024/09/04	10.6	144.60	0	0.00	143.00	10.6	24,257	0.04%
2024/09/03	6.2	157.58	1	156.50	156.50	5.2	23,799	0.02%
2024/09/02	1	162.00	0	0.00	162.50	1	23,601	0.00%
2024/08/30	15	168.83	17	166.15	163.50	-2	23,475	-0.01%
2024/08/29	22	162.20	29	164.24	164.50	-7	23,167	-0.03%
2024/08/28	1.3	158.10	0	0.00	159.00	1.3	23,000	0.01%
2024/08/27	3	159.00	3	158.67	160.00	0	23,160	0.00%
2024/08/26	6	162.67	1	161.00	160.50	5	23,199	0.02%
2024/08/23	6	160.08	3	161.17	162.50	3	23,622	0.01%
2024/08/22	5.1	158.66	8.5	161.02	161.50	-3.4	23,427	-0.01%
2024/08/21	3.3	154.38	0	0.00	153.00	3.3	23,030	0.01%
2024/08/20	0	0.00	2	158.77	158.00	-2	22,823	-0.01%
2024/08/16	0.1	160.00	1	161.00	159.50	-1	22,913	0.00%
2024/08/15	0	157.50	0	0.00	157.00	0	22,745	0.00%
2024/08/14	5	158.20	0	0.00	159.50	5	22,740	0.02%
2024/08/13	9	161.22	8	158.00	157.50	1	22,492	0.00%
2024/08/12	2	153.10	6	157.00	158.00	-4	22,332	-0.02%
2024/08/09	3	149.83	0	0.00	148.00	3	21,957	0.01%
2024/08/08	78.1	142.99	0	0.00	144.00	78.1	21,286	0.37%
2024/08/07	1	148.00	1	145.50	148.50	0	21,067	0.00%
2024/08/06	6	142.67	47	139.76	140.50	-41	20,530	-0.20%
2024/08/05	17.2	149.53	0	0.00	149.50	17.2	19,877	0.09%
2024/08/02	10.7	171.10	81	169.46	166.00	-70.3	19,732	-0.36%
2024/08/01	6	182.52	14	184.25	183.00	-8	18,945	-0.04%
2024/07/31	7.3	176.40	5	179.00	179.50	2.3	18,559	0.01%
2024/07/30	24	183.58	0	0.00	183.50	24	18,102	0.13%
2024/07/29	14	188.43	5	181.00	181.00	9	17,876	0.05%
2024/07/26	11.3	188.38	1	188.50	191.00	10.3	17,568	0.06%
2024/07/23	12.5	196.48	7	197.29	194.50	5.5	17,259	0.03%
2024/07/22	32.1	194.25	24	192.75	190.50	8.1	16,850	0.05%
2024/07/19	8.8	199.15	7	192.57	192.50	1.8	16,917	0.01%
2024/07/18	4	207.00	9	208.11	205.00	-5	16,420	-0.03%
2024/07/17	103.1	214.05	16	211.69	215.50	87.1	15,594	0.56%	大買/
2024/07/16	10	198.40	8.1	197.88	198.00	1.9	14,514	0.01%
2024/07/15	0	0.00	1	192.50	191.00	-1	14,212	-0.01%
2024/07/12	8.1	193.11	10.2	194.85	190.00	-2.1	13,917	-0.01%
2024/07/11	14	187.57	18.7	186.66	189.50	-4.7	12,970	-0.04%
2024/07/10	4.1	175.10	1	175.50	175.50	3.1	12,109	0.03%
2024/07/09	0	0.00	3.1	178.01	177.00	-3.1	12,123	-0.03%
2024/07/08	3	180.00	3	181.00	181.00	0	12,047	0.00%
2024/07/05	5	180.00	1	178.50	178.50	4	12,023	0.03%
2024/07/04	1	187.00	1	181.50	181.50	0	11,895	0.00%
2024/07/03	3	182.00	3.1	181.83	183.00	-0.1	11,776	0.00%
2024/07/02	2	178.00	0	0.00	178.50	2	12,002	0.02%
2024/07/01	1	180.00	0	0.00	179.50	1	11,973	0.01%
2024/06/28	2.1	180.01	1	180.00	180.00	1.1	12,007	0.01%
2024/06/27	1.3	180.10	1	176.50	178.50	0.3	12,057	0.00%
2024/06/25	5.5	180.74	0	0.00	180.00	5.5	11,969	0.05%
2024/06/20	6	191.50	1	190.00	190.50	5	12,069	0.04%
2024/06/19	26	193.56	29	190.50	189.00	-3	12,276	-0.02%
2024/06/18	24	187.46	24	190.54	190.00	0	12,640	0.00%
2024/06/12	4	187.88	1	187.50	185.50	3	14,206	0.02%
2024/06/11	3	184.00	3	182.50	182.50	0	14,181	0.00%
2024/06/07	0.5	184.72	0	0.00	184.00	0.5	14,261	0.00%
2024/06/06	8	190.44	9	188.72	187.50	-1	14,334	-0.01%
2024/06/03	6	192.08	6	190.33	188.50	0	14,621	0.00%
2024/05/29	13	195.27	13	198.27	191.00	0	14,548	0.00%
2024/05/28	1	189.00	0	0.00	192.00	1	14,136	0.01%
2024/05/27	1	189.50	3	192.17	192.00	-2	14,502	-0.01%
2024/05/23	0	0.00	1	190.50	191.00	-1	15,954	-0.01%
2024/05/20	1	179.00	0	0.00	180.50	1	16,176	0.01%
2024/05/13	1	185.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	0	0.00	0.1	191.00	190.00	-0.1	17,236	0.00%
2024/05/09	21	191.88	24	191.88	190.50	-3	17,221	-0.02%
2024/05/08	0	0.00	1	185.00	189.00	-1	17,053	-0.01%
2024/05/06	5	180.50	14	181.18	184.00	-9	17,182	-0.05%
2024/05/02	2	178.50	0	0.00	178.00	2	17,587	0.01%
2024/04/30	6	183.25	0	0.00	182.00	6	17,726	0.03%
2024/04/29	3	185.00	3	182.50	184.00	0	17,823	0.00%
2024/04/25	6.1	188.74	4.3	192.32	184.00	1.8	18,192	0.01%
2024/04/24	2	185.00	18	185.50	187.00	-16	17,703	-0.09%
2024/04/22	2	170.50	2	168.00	167.50	0	17,483	0.00%
2024/04/19	8.6	175.37	2	169.00	170.00	6.6	17,462	0.04%
2024/04/17	1	175.00	0	0.00	179.00	1	17,275	0.01%
2024/04/16	0	0.00	5	180.50	177.00	-5	17,189	-0.03%
2024/04/15	10	182.50	12	183.00	182.50	-2	17,092	-0.01%
2024/04/12	0	0.00	1	192.50	194.00	-1	16,828	-0.01%
2024/04/09	1	195.00	0	0.00	193.50	1	17,147	0.01%
2024/04/08	5	197.50	3	199.17	199.00	2	17,073	0.01%
2024/04/03	0	0.00	1	194.00	192.00	-1	16,814	-0.01%
2024/04/01	1	193.50	2	195.75	193.00	-1	16,727	-0.01%
2024/03/27	1	190.00	1	192.50	191.50	0	16,503	0.00%
2024/03/26	2	197.25	1.1	192.36	190.00	1	16,579	0.01%
2024/03/25	6	197.58	7	199.14	198.00	-1	16,372	-0.01%
2024/03/22	1	195.50	2.3	197.72	200.00	-1.3	16,352	-0.01%
2024/03/21	7.3	200.85	212.2	201.79	200.00	-204.9	16,283	-1.26%	大賣/鉅額交易
2024/03/20	2	195.00	3	196.50	196.50	-1	16,104	-0.01%
2024/03/19	14	192.32	21	192.64	192.50	-7	15,743	-0.04%
2024/03/18	7	183.36	6.1	183.93	187.00	0.9	15,167	0.01%
2024/03/15	0	0.00	1	176.00	172.00	-1	14,782	-0.01%
2024/03/13	0.1	177.50	0	0.00	177.50	0.1	14,974	0.00%
2024/03/12	2.2	180.30	34	181.03	182.00	-31.9	14,884	-0.21%
2024/03/11	2	173.75	0	0.00	177.00	2	14,746	0.01%
2024/03/08	4	175.50	3	173.17	173.50	1	14,819	0.01%
2024/03/07	2	173.00	2	172.75	172.50	0	14,725	0.00%
2024/03/06	8	174.00	0	0.00	174.00	8	14,683	0.05%
2024/03/05	10	178.60	0	0.00	178.00	10	14,731	0.07%
2024/03/01	0.1	178.50	0	0.00	178.00	0.1	15,050	0.00%
2024/02/29	1	176.00	0	0.00	179.50	1	14,991	0.01%
2024/02/27	35.5	182.62	8	181.06	179.00	27.5	14,636	0.19%
2024/02/26	3	194.83	9	194.45	196.00	-6	13,782	-0.04%
2024/02/23	2	189.00	2	187.50	188.00	0	13,574	0.00%
2024/02/22	2	189.25	2.5	190.02	189.00	-0.5	13,899	0.00%
2024/02/21	6	189.33	1	192.50	189.50	5	13,926	0.04%
2024/02/20	5.1	189.61	6.1	190.26	190.50	-1	13,945	-0.01%
2024/02/19	18	192.69	5	191.40	192.50	13	13,727	0.09%
2024/02/16	0	0.00	3	182.17	182.00	-3	13,206	-0.02%
2024/02/15	2	177.75	9	180.72	180.50	-7	13,208	-0.05%
2024/02/05	0	0.00	2	178.00	176.50	-2	13,201	-0.02%
2024/02/02	0	0.00	2	179.75	180.00	-2	13,273	-0.02%
2024/02/01	6	176.50	0	0.00	177.50	6	13,239	0.05%
2024/01/30	1	177.50	36	177.72	178.00	-35	13,303	-0.26%
2024/01/29	2.1	176.05	17	177.44	178.00	-15	13,226	-0.11%
2024/01/26	3	172.33	1	172.50	171.50	2	13,187	0.02%
2024/01/25	3	174.17	27	174.80	175.50	-24	13,195	-0.18%
2024/01/24	19	169.76	0	0.00	169.50	19	12,861	0.15%
2024/01/22	5	173.10	10	174.50	175.00	-5	12,782	-0.04%
2024/01/19	10	163.95	15	164.80	169.50	-5	12,792	-0.04%
2024/01/17	28	160.05	5	158.50	158.50	23	12,936	0.18%
2024/01/16	10	158.50	10	161.50	162.00	0	13,170	0.00%
2024/01/15	1	158.00	1	160.50	159.50	0	13,188	0.00%
2024/01/12	3	159.83	2.3	158.83	159.00	0.8	13,212	0.01%
2024/01/11	2	160.75	2	160.75	160.50	0	13,277	0.00%
2024/01/10	3	160.50	1	161.50	162.50	2	13,469	0.01%
2024/01/09	2	164.00	3	163.17	162.50	-1	13,506	-0.01%
2024/01/08	0	0.00	1	161.50	161.00	-1	13,686	-0.01%
2024/01/05	870	163.00	4	161.50	160.00	866	13,824	6.26%	大買/鉅額交易
2024/01/04	1	166.00	0	0.00	164.50	1	13,724	0.01%
2024/01/03	1	169.00	0	0.00	170.00	1	13,823	0.01%
2023/12/28	2	176.75	2	175.50	175.50	0	13,892	0.00%
2023/12/27	2	178.50	605	178.00	178.00	-603	13,959	-4.32%	大賣/鉅額交易
2023/12/26	0	0.00	209	178.00	177.50	-209	14,136	-1.48%	大賣/鉅額交易
2023/12/22	4	176.75	0	0.00	175.00	4	14,389	0.03%
2023/12/21	11	178.45	15.3	173.20	179.00	-4.3	14,380	-0.03%
2023/12/20	10	174.50	12	176.33	173.00	-2	14,324	-0.01%
2023/12/19	13	174.08	15	176.33	174.50	-2	14,450	-0.01%
2023/12/18	7	178.93	0	0.00	176.00	7	14,520	0.05%
2023/12/15	2	181.75	14	180.61	182.00	-12	14,636	-0.08%
2023/12/14	0	0.00	7	179.64	180.50	-7	14,685	-0.05%
2023/12/13	11	176.86	11.1	176.05	177.00	-0.1	14,720	0.00%
2023/12/12	13	177.31	2	176.50	176.00	11	15,164	0.07%
2023/12/11	10	177.45	9	178.89	178.00	1	15,193	0.01%
2023/12/08	0	0.00	13	174.35	174.50	-13	14,950	-0.09%
2023/12/07	0	0.00	2.1	171.00	168.50	-2.1	15,016	-0.01%
2023/12/06	2	171.00	1	170.50	170.00	1	15,083	0.01%
2023/12/05	14	172.32	3	172.17	171.50	11	15,110	0.07%
2023/12/04	4	174.13	7	176.21	177.00	-3	14,993	-0.02%
2023/12/01	2	175.50	12	177.00	176.00	-10	14,991	-0.07%
2023/11/30	3	174.83	1	175.50	177.00	2	14,954	0.01%
2023/11/29	2	174.50	9	173.33	175.00	-7	14,807	-0.05%
2023/11/28	0	0.00	20	168.50	170.00	-20	14,628	-0.14%
2023/11/27	11	166.27	0	0.00	164.50	11	14,593	0.08%
2023/11/24	8	167.50	0	0.00	167.00	8	14,773	0.05%
2023/11/23	9	168.94	0	0.00	168.00	9	15,109	0.06%
2023/11/22	8	168.19	106.4	169.19	171.00	-98.4	15,101	-0.65%	大賣/
2023/11/21	102	167.53	48.5	166.56	168.50	53.5	15,184	0.35%	大買/
2023/11/20	5	160.80	9	162.39	160.00	-4	15,423	-0.03%
2023/11/17	0	0.00	25	158.16	159.00	-25	15,336	-0.16%
2023/11/16	1	154.00	125	154.40	155.00	-124	15,363	-0.81%	大賣/鉅額交易
2023/11/15	3	156.17	4	155.50	154.50	-1	15,352	-0.01%
2023/11/14	0.5	153.50	0	0.00	153.00	0.5	15,321	0.00%
2023/11/13	1	157.00	1	155.50	156.00	0	15,446	0.00%
2023/11/08	0	0.00	22	153.91	154.50	-22	15,739	-0.14%
2023/11/07	8	153.88	6	154.25	153.50	2	15,824	0.01%
2023/11/06	6	158.00	0	0.00	158.00	6	16,019	0.04%
2023/11/03	3	151.50	13	154.50	155.50	-10	16,388	-0.06%
2023/11/02	0	0.00	4	151.00	151.00	-4	16,370	-0.02%
2023/10/31	0	0.00	7	146.14	143.00	-7	16,639	-0.04%
2023/10/30	6	146.83	0	0.00	145.50	6	17,143	0.03%
2023/10/27	15	147.80	1	147.50	147.00	14	17,194	0.08%
2023/10/26	10.1	151.49	2	149.75	149.00	8.1	17,353	0.05%
2023/10/25	2	157.00	1	157.00	157.00	1	17,380	0.01%
2023/10/24	5.3	155.43	2	155.50	157.00	3.3	17,972	0.02%
2023/10/23	1	158.56	1	158.50	158.50	0	18,580	0.00%
2023/10/20	1	156.50	0	0.00	161.00	1	19,659	0.01%
2023/10/19	1	160.50	16	159.38	160.00	-15	20,246	-0.07%
2023/10/18	10.3	161.05	7	161.79	160.00	3.3	20,714	0.02%
2023/10/17	5	167.00	0	0.00	166.50	5	21,177	0.02%
2023/10/16	7	165.00	2	163.75	164.50	5	22,565	0.02%
2023/10/13	12	169.29	0	0.00	169.00	12	23,739	0.05%
2023/10/12	6	171.75	0	0.00	171.50	6	24,128	0.02%
2023/10/11	7	174.00	6	176.00	171.50	1	24,906	0.00%
2023/10/06	3	172.00	0	0.00	172.50	3	25,550	0.01%
2023/10/05	3	173.17	0	0.00	172.50	3	25,793	0.01%
2023/10/04	2	173.00	0	0.00	174.00	2	25,809	0.01%
2023/10/03	11	176.55	0	0.00	175.50	11	25,840	0.04%
2023/10/02	0	0.00	27	178.89	178.50	-27	26,042	-0.10%
2023/09/28	20	173.78	0	0.00	173.50	20	26,337	0.08%
2023/09/27	9.1	173.01	2	172.50	173.50	7.1	26,484	0.03%
2023/09/26	3	177.17	1	176.50	176.00	2	26,457	0.01%
2023/09/25	6	178.00	21	177.57	178.50	-15	26,596	-0.06%
2023/09/22	2.3	176.11	9	176.89	181.00	-6.8	26,579	-0.03%
2023/09/21	11	181.00	2	182.00	180.50	9	26,499	0.03%
2023/09/20	9	185.28	0.2	188.50	183.50	8.8	26,558	0.03%
2023/09/19	10	187.00	34	188.56	188.50	-24	26,571	-0.09%
2023/09/18	37	185.24	6	184.50	184.50	31	26,467	0.12%
2023/09/15	28	189.68	19.1	190.16	190.50	8.9	26,386	0.03%
2023/09/14	1	186.50	15	186.03	186.00	-14	26,171	-0.05%
2023/09/13	6	182.67	1	181.50	181.50	5	26,200	0.02%
2023/09/12	0	0.00	5	183.50	185.00	-5	26,428	-0.02%
2023/09/11	1	180.50	0	0.00	179.50	1	26,684	0.00%
2023/09/08	6	181.67	2	181.50	181.00	4	26,828	0.01%
2023/09/07	2	184.50	2	184.75	184.50	0	27,295	0.00%
2023/09/06	0	0.00	2.3	185.06	187.00	-2.3	27,500	-0.01%
2023/09/05	0	0.00	1	185.50	186.50	-1	27,786	0.00%
2023/09/04	1	184.50	3	184.50	185.00	-2	28,511	-0.01%
2023/09/01	4	183.38	18	182.42	182.00	-14	28,870	-0.05%
2023/08/30	17	186.56	15	184.70	184.00	2	29,139	0.01%
2023/08/29	28	183.95	21	184.50	184.00	7	29,237	0.02%
2023/08/28	6	179.67	0	0.00	176.00	6	29,112	0.02%
2023/08/25	16.3	181.92	4	179.75	179.50	12.3	29,448	0.04%
2023/08/24	2	184.75	16.5	187.20	189.00	-14.5	29,388	-0.05%
2023/08/23	0	0.00	3	176.00	177.00	-3	29,334	-0.01%
2023/08/22	3	176.00	3	174.83	176.00	0	30,062	0.00%
2023/08/21	1	172.50	2	173.50	172.50	-1	31,063	0.00%
2023/08/18	12.3	175.97	13	174.38	174.50	-0.8	31,230	0.00%
2023/08/17	3	177.00	5	178.00	180.50	-2	31,514	-0.01%
2023/08/16	3	177.67	2	178.75	178.00	1	31,889	0.00%
2023/08/15	2	174.50	1	176.50	175.50	1	31,957	0.00%
2023/08/14	3.3	170.54	2	170.00	170.50	1.3	32,426	0.00%
2023/08/11	16	175.69	0	0.00	174.50	16	32,885	0.05%
2023/08/10	13	178.35	3	176.17	177.00	10	33,081	0.03%
2023/08/09	10	185.55	14	184.50	184.00	-4	33,007	-0.01%
2023/08/08	10	180.00	50	179.00	178.50	-40	32,919	-0.12%
2023/08/07	3	180.83	1	182.00	182.00	2	33,012	0.01%
2023/08/04	1	175.50	1	177.00	177.50	0	33,076	0.00%
2023/08/02	20	180.88	4	180.88	180.00	16	33,196	0.05%
2023/08/01	7	185.86	0	0.00	186.00	7	33,560	0.02%
2023/07/31	16	190.63	9	186.28	184.50	7	33,969	0.02%
2023/07/28	25	189.92	21	189.74	191.00	4	33,919	0.01%
2023/07/27	25.1	192.45	14.5	191.10	190.50	10.6	33,959	0.03%
2023/07/26	19.6	200.52	48	199.77	197.50	-28.4	33,805	-0.08%
2023/07/25	45.2	201.83	63	201.83	195.50	-17.8	33,790	-0.05%
2023/07/24	30	197.53	19.3	196.81	199.50	10.7	32,927	0.03%
2023/07/21	33.3	190.60	10	190.95	190.50	23.3	32,768	0.07%
2023/07/20	34	200.07	7	196.71	196.50	27	32,526	0.08%
2023/07/19	85	202.58	46.2	202.45	203.00	38.8	32,017	0.12%
2023/07/18	107	195.67	39	195.81	200.00	68	30,787	0.22%	大買/
2023/07/17	51.1	187.79	8.2	183.02	182.00	42.9	29,625	0.14%
2023/07/14	10.1	183.04	40	184.64	187.00	-29.9	29,371	-0.10%
2023/07/13	33	175.02	80	172.97	175.50	-47	28,676	-0.16%
2023/07/12	3	169.83	11	170.55	171.00	-8	27,913	-0.03%
2023/07/11	8	169.25	16	169.63	169.00	-8	27,712	-0.03%
2023/07/10	380	171.40	5	169.30	167.00	375	27,827	1.35%	大買/鉅額交易
2023/07/07	444	169.90	27	169.74	170.00	417	27,843	1.50%	大買/鉅額交易
2023/07/06	55.3	171.30	35	173.01	169.00	20.3	27,676	0.07%
2023/07/05	46	180.32	9	182.00	178.00	37	27,240	0.14%
2023/07/04	9	177.94	13	179.42	180.00	-4	27,075	-0.01%
2023/07/03	10	177.20	18	178.36	179.50	-8	27,204	-0.03%
2023/06/30	12	172.58	17	174.21	176.00	-5	27,500	-0.02%
2023/06/29	13	173.92	16	174.94	174.00	-3	28,041	-0.01%
2023/06/28	28.3	175.11	8	175.56	173.00	20.3	28,063	0.07%
2023/06/27	22	176.82	17	177.91	177.00	5	28,482	0.02%
2023/06/26	8.3	180.47	2	180.00	180.00	6.3	28,569	0.02%
2023/06/21	0	0.00	1	188.50	187.00	-1	29,175	0.00%
2023/06/20	0.3	183.00	30	183.50	188.50	-29.8	29,637	-0.10%
2023/06/19	2	189.75	11	187.32	185.50	-9	29,823	-0.03%
2023/06/16	7	185.29	6	187.33	189.50	1	30,056	0.00%
2023/06/15	0.1	183.50	23	184.24	186.50	-22.9	29,855	-0.08%
2023/06/14	9	179.44	0	0.00	180.50	9	29,629	0.03%
2023/06/13	14	178.54	30.5	178.06	180.00	-16.5	29,512	-0.06%
2023/06/12	8	172.50	2	173.00	172.50	6	29,054	0.02%
2023/06/09	5	168.00	14	169.96	171.50	-9	28,957	-0.03%
2023/06/08	22.5	169.98	245	169.68	167.00	-222.5	28,788	-0.77%	大賣/鉅額交易
2023/06/07	19	174.61	46	175.14	176.00	-27	28,229	-0.10%
2023/06/06	15.2	178.01	2	178.00	177.00	13.2	28,025	0.05%
2023/06/05	64	182.67	2	183.25	181.00	62	28,021	0.22%
2023/06/02	3	182.00	9	183.28	182.00	-6	27,967	-0.02%
2023/06/01	2	179.50	4	181.25	181.00	-2	27,935	-0.01%
2023/05/31	56.1	181.34	76	180.98	180.50	-19.9	28,316	-0.07%
2023/05/30	25	179.60	19.1	179.16	180.00	5.9	28,128	0.02%
2023/05/29	68.1	181.87	20.1	181.63	182.50	48	28,229	0.17%
2023/05/26	134	189.96	64	191.08	185.50	70	28,279	0.25%	大買/
2023/05/25	88.1	177.65	18	179.08	180.50	70.1	27,771	0.25%
2023/05/24	41	165.89	3	167.50	167.50	38	26,934	0.14%
2023/05/23	6	165.50	19	165.26	167.00	-13	26,869	-0.05%
2023/05/22	16	164.13	6	165.50	161.00	10	26,560	0.04%
2023/05/19	2	168.00	8	168.94	170.00	-6	26,206	-0.02%
2023/05/18	9	167.83	14	168.89	167.50	-5	26,351	-0.02%
2023/05/17	27	164.00	2	164.50	165.00	25	26,099	0.10%
2023/05/16	10	161.50	5	161.00	161.00	5	25,638	0.02%
2023/05/15	1	156.50	0	0.00	156.00	1	25,354	0.00%
2023/05/12	4	154.75	4.1	157.46	160.00	-0.1	25,345	0.00%
2023/05/11	3	157.50	0	0.00	156.00	3	25,166	0.01%
2023/05/10	3	156.50	2	157.00	158.00	1	25,089	0.00%
2023/05/09	6	159.08	4	160.00	160.50	2	25,096	0.01%
2023/05/08	10	159.30	14.1	160.28	161.00	-4.1	25,088	-0.02%
2023/05/05	2	152.25	9.3	151.40	152.50	-7.3	24,541	-0.03%
2023/05/04	2	146.75	2.1	147.79	148.50	-0.1	24,440	0.00%
2023/05/03	1	146.50	6	146.75	147.00	-5	24,546	-0.02%
2023/05/02	6	144.50	2.4	146.71	143.50	3.6	24,416	0.01%
2023/04/28	1	145.00	16.2	143.83	145.00	-15.2	24,457	-0.06%
2023/04/27	5	136.41	0	0.00	136.50	5	23,763	0.02%
2023/04/26	1	138.50	9	138.28	139.00	-8	23,835	-0.03%
2023/04/25	5	136.30	1.1	140.05	135.00	3.9	23,701	0.02%
2023/04/24	1	137.00	9.2	138.40	139.50	-8.2	23,545	-0.03%
2023/04/21	3	136.67	22	136.77	136.50	-19	23,472	-0.08%
2023/04/20	0.1	136.00	15.7	135.05	135.50	-15.6	23,368	-0.07%
2023/04/19	12.6	133.24	60	132.50	132.50	-47.4	23,543	-0.20%
2023/04/18	15.2	136.85	70	136.50	136.50	-54.8	23,617	-0.23%
2023/04/17	5	138.60	0	0.00	139.00	5	23,761	0.02%
2023/04/14	2.3	139.57	3.1	139.34	139.00	-0.8	23,949	0.00%
2023/04/13	15.2	140.30	2	139.50	139.50	13.2	23,954	0.06%
2023/04/12	4.2	142.00	0	0.00	142.00	4.2	23,932	0.02%
2023/04/11	0	0.00	8	144.00	143.00	-8	23,978	-0.03%
2023/04/10	1.1	144.09	2	144.75	144.50	-0.9	24,062	0.00%
2023/04/07	3	144.67	0	0.00	144.50	3	24,146	0.01%
2023/04/06	12.1	143.00	0	0.00	144.00	12.1	24,192	0.05%
2023/03/31	6	149.33	4	148.13	147.50	2	24,432	0.01%
2023/03/30	38	146.24	29.1	147.60	147.50	8.9	24,442	0.04%
2023/03/29	2	140.50	1	140.50	140.50	1	24,829	0.00%
2023/03/28	25.2	141.85	2	139.25	138.50	23.2	25,628	0.09%
2023/03/27	2.1	146.90	1	146.00	145.50	1.1	25,225	0.00%
2023/03/24	148	149.81	5.1	149.21	148.00	142.9	25,244	0.57%	大買/鉅額交易
2023/03/23	0	0.00	23.2	142.17	146.00	-23.2	24,511	-0.09%
2023/03/22	60	141.90	4.3	140.69	140.00	55.8	24,185	0.23%
2023/03/21	10	136.50	4.4	138.96	138.50	5.7	24,170	0.02%
2023/03/20	0	0.00	7	135.07	135.50	-7	23,881	-0.03%
2023/03/17	0	0.00	4.1	132.37	134.00	-4.1	24,105	-0.02%
2023/03/16	3.1	130.34	2	130.50	129.50	1.1	24,434	0.00%
2023/03/15	0	132.50	0	0.00	131.00	0	25,342	0.00%
2023/03/14	3.1	130.87	12	131.42	130.50	-8.9	25,725	-0.03%
2023/03/13	11	129.50	4	133.50	133.50	7	26,381	0.03%
2023/03/10	3	132.67	4	131.50	131.50	-1	26,488	0.00%
2023/03/09	2	136.26	11	137.05	136.00	-9	27,683	-0.03%
2023/03/08	13	137.00	3	136.83	137.00	10	27,666	0.04%
2023/03/07	4.2	135.79	1.1	136.45	136.50	3.1	27,869	0.01%
2023/03/06	2	137.75	2	139.00	138.50	0	27,852	0.00%
2023/03/03	64.1	136.94	16.2	137.64	136.50	47.9	28,013	0.17%
2023/03/02	3	131.67	16	133.53	134.00	-13	27,673	-0.05%
2023/03/01	1.2	126.00	6	130.17	131.50	-4.8	27,695	-0.02%
2023/02/24	26.3	128.51	1	131.00	128.00	25.3	27,536	0.09%
2023/02/23	5.4	133.83	13	135.00	134.00	-7.6	27,064	-0.03%
2023/02/22	10.5	134.38	1	134.00	133.50	9.5	27,349	0.03%
2023/02/21	4.1	136.51	3	137.33	137.50	1.1	27,513	0.00%
2023/02/20	2.2	137.00	2	137.25	136.50	0.2	27,910	0.00%
2023/02/17	6	136.00	0	0.00	136.00	6	28,466	0.02%
2023/02/16	8	137.88	5.1	138.21	138.50	2.9	29,275	0.01%
2023/02/15	0	0.00	8.2	135.35	137.50	-8.2	30,468	-0.03%
2023/02/14	1	132.00	15	131.83	131.50	-14	30,890	-0.05%
2023/02/13	1.1	128.50	0	0.00	128.50	1.1	32,245	0.00%
2023/02/10	14.1	130.28	0	0.00	129.00	14.1	33,137	0.04%
2023/02/09	10	132.00	2	132.25	132.50	8	33,431	0.02%
2023/02/08	2.1	130.55	4	131.88	131.50	-1.9	33,774	-0.01%
2023/02/07	1	129.50	10	129.60	130.00	-9	33,943	-0.03%
2023/02/06	15	129.70	0	0.00	129.00	15	34,204	0.04%
2023/02/03	16	139.97	5	139.10	137.00	11	34,062	0.03%
2023/02/02	16	143.16	3	142.67	143.50	13	34,277	0.04%
2023/02/01	1	140.00	27.2	140.78	141.50	-26.2	34,457	-0.08%
2023/01/31	8.2	136.18	2	136.75	136.50	6.2	34,564	0.02%
2023/01/30	0	0.00	26.3	134.70	136.00	-26.3	35,279	-0.07%
2023/01/17	3	126.50	3	127.33	127.00	0	35,331	0.00%
2023/01/16	0	0.00	1.2	129.58	128.00	-1.2	36,209	0.00%
2023/01/13	10	126.40	7.9	127.43	126.00	2.1	36,404	0.01%
2023/01/12	1.9	126.03	0	0.00	125.00	1.9	36,934	0.01%
2023/01/11	1	127.50	1.2	127.50	128.00	-0.2	37,413	0.00%
2023/01/10	0	0.00	1	126.50	126.50	-1	37,953	0.00%
2023/01/09	0	0.00	8	126.31	127.50	-8	38,592	-0.02%
2023/01/06	1	120.00	4	122.13	123.00	-3	38,463	-0.01%
2023/01/05	100	118.00	0	0.00	119.00	100	38,437	0.26%
2023/01/04	105.2	118.05	26	119.31	120.00	79.2	38,524	0.21%	大買/
2023/01/03	2	121.25	3	121.50	122.00	-1	38,642	0.00%
2022/12/30	2	122.00	1	120.00	120.00	1	38,893	0.00%
2022/12/29	10	119.50	2	121.50	121.50	8	38,945	0.02%
2022/12/28	1	119.50	8	121.31	120.00	-7	39,277	-0.02%
2022/12/27	1	122.50	8	123.50	122.50	-7	39,633	-0.02%
2022/12/26	1.1	122.55	0	0.00	123.00	1.1	39,842	0.00%
2022/12/23	20	122.55	4	124.13	125.00	16	40,196	0.04%
2022/12/22	5.2	122.00	23	121.65	122.00	-17.8	40,091	-0.04%
2022/12/21	12.1	121.67	221	122.67	120.50	-208.9	40,102	-0.52%	大賣/鉅額交易
2022/12/20	20.1	127.82	1	126.50	126.50	19.1	39,454	0.05%
2022/12/19	6.5	140.65	129	141.65	140.50	-122.5	38,921	-0.31%	大賣/鉅額交易
2022/12/16	11.1	143.63	137	143.15	142.00	-125.9	38,881	-0.32%	大賣/鉅額交易
2022/12/15	0	0.00	3	148.33	149.00	-3	38,834	-0.01%
2022/12/14	13	146.81	22	147.02	147.50	-9	38,939	-0.02%
2022/12/13	5.2	148.19	5	146.60	146.00	0.2	39,001	0.00%
2022/12/12	11	148.45	2	149.75	150.00	9	38,827	0.02%
2022/12/09	9.2	149.32	0	0.00	149.50	9.2	39,005	0.02%
2022/12/08	9.3	148.27	7	149.79	149.50	2.3	38,854	0.01%
2022/12/07	22.2	154.71	134	157.06	150.00	-111.8	38,833	-0.29%	大賣/鉅額交易
2022/12/06	14	165.25	9	165.44	163.00	5	38,234	0.01%
2022/12/05	19	164.97	31.9	166.37	166.00	-12.9	38,054	-0.03%
2022/12/02	16	160.22	9	160.22	160.50	7	37,559	0.02%
2022/12/01	24.9	161.98	39.2	162.69	159.50	-14.3	37,807	-0.04%
2022/11/30	2	154.25	13	153.65	155.50	-11	36,551	-0.03%
2022/11/29	8.2	151.91	4	151.88	151.00	4.2	36,655	0.01%
2022/11/28	0	0.00	2	155.25	155.50	-2	36,801	-0.01%
2022/11/25	2	158.00	7	157.21	156.50	-5	37,569	-0.01%
2022/11/24	109	154.43	109	156.20	157.50	0	37,308	0.00%	大買/大賣/
2022/11/23	13.1	156.33	28	156.91	153.50	-14.9	37,153	-0.04%
2022/11/22	33	156.30	8	156.63	156.00	25	37,179	0.07%
2022/11/21	25	154.14	133	156.49	157.00	-108	37,057	-0.29%	大賣/鉅額交易
2022/11/18	69	156.51	45	155.86	154.00	24	36,990	0.06%
2022/11/17	20	159.73	5	159.10	158.50	15	36,745	0.04%
2022/11/16	15	159.23	18	160.92	161.50	-3	36,811	-0.01%
2022/11/15	96	159.11	16	160.25	161.00	80	36,767	0.22%
2022/11/14	105	160.05	24	159.65	158.50	81	36,487	0.22%	大買/
2022/11/11	91	158.49	24.3	159.81	158.00	66.7	35,903	0.19%
2022/11/10	76	145.11	44.8	146.17	147.00	31.2	34,562	0.09%
2022/11/09	121	142.83	40.5	142.36	145.00	80.5	34,019	0.24%	大買/
2022/11/08	189	135.21	16	134.19	133.00	173	33,249	0.52%	大買/鉅額交易
2022/11/07	3	128.33	4	127.75	128.00	-1	32,763	0.00%
2022/11/04	6	124.50	3	128.00	129.00	3	32,663	0.01%
2022/11/03	2.5	126.80	0	0.00	127.50	2.5	32,429	0.01%
2022/11/02	3	126.50	10	127.60	127.50	-7	32,426	-0.02%
2022/11/01	14	124.43	12	125.38	125.00	2	32,127	0.01%
2022/10/31	48	123.99	11	124.45	124.50	37	32,406	0.11%
2022/10/28	0	0.00	3.1	122.52	122.50	-3.1	32,386	-0.01%
2022/10/27	15	121.30	24	121.71	120.50	-9	32,343	-0.03%
2022/10/26	24	119.23	9	119.17	118.50	15	32,566	0.05%
2022/10/25	12	121.92	21	122.29	121.50	-9	32,418	-0.03%
2022/10/24	43	123.69	36.1	125.03	122.00	6.9	32,909	0.02%
2022/10/21	1	116.50	2	118.50	116.50	-1	33,140	0.00%
2022/10/20	19.1	116.58	9	117.06	116.50	10.1	33,587	0.03%
2022/10/19	35	123.51	39.1	124.52	122.50	-4.1	33,184	-0.01%
2022/10/18	16	121.63	7	121.29	121.00	9	32,816	0.03%
2022/10/17	19	115.16	13	116.12	119.50	6	32,568	0.02%
2022/10/14	0	0.00	5	117.90	118.00	-5	32,329	-0.02%
2022/10/13	8	110.56	4	112.88	107.50	4	32,698	0.01%
2022/10/12	8	113.00	11	112.95	113.00	-3	32,790	-0.01%
2022/10/11	7	113.79	5	112.10	112.00	2	32,949	0.01%
2022/10/07	2	120.25	0	0.00	120.00	2	33,045	0.01%
2022/10/06	3	122.67	6	123.00	123.50	-3	33,041	-0.01%
2022/10/05	8	123.00	5	121.50	121.50	3	33,122	0.01%
2022/10/04	0	0.00	1	121.00	122.50	-1	32,909	0.00%
2022/10/03	1	116.50	6.1	117.45	117.50	-5.1	32,733	-0.02%
2022/09/30	1	113.00	15	114.40	117.50	-14	33,043	-0.04%
2022/09/29	6.1	114.90	15	116.67	113.00	-8.9	33,152	-0.03%
2022/09/28	19	117.76	1	115.50	115.00	18	33,183	0.05%
2022/09/27	2	119.50	3	121.83	123.50	-1	33,283	0.00%
2022/09/26	4	118.63	6	121.50	118.00	-2	33,442	-0.01%
2022/09/22	0.1	124.00	0	0.00	124.00	0.1	33,827	0.00%
2022/09/21	3	128.33	2	127.25	127.50	1	33,785	0.00%
2022/09/20	8	130.56	4	130.25	129.00	4	34,024	0.01%
2022/09/19	2	129.50	13	132.96	131.50	-11	34,086	-0.03%
2022/09/16	6	131.33	5	131.90	130.00	1	34,195	0.00%
2022/09/15	6.1	134.10	2	134.50	133.00	4.1	34,302	0.01%
2022/09/14	4.2	134.02	12	134.96	135.50	-7.8	34,700	-0.02%
2022/09/13	2.1	139.98	0	0.00	139.00	2.1	34,961	0.01%
2022/09/12	7	143.00	4	144.50	142.50	3	35,100	0.01%
2022/09/08	3	139.17	3	139.67	139.50	0	36,276	0.00%
2022/09/07	4	135.38	13.4	134.45	139.00	-9.4	37,968	-0.02%
2022/09/06	1	139.00	33	139.20	139.00	-32	38,164	-0.08%
2022/09/05	5	139.20	40	139.36	138.00	-35	38,203	-0.09%
2022/09/02	8	138.31	5	139.50	138.50	3	38,114	0.01%
2022/09/01	12.7	138.90	1	138.50	138.00	11.7	37,632	0.03%
2022/08/31	2.2	150.59	1	151.50	151.50	1.2	36,962	0.00%
2022/08/30	7	153.36	2	152.25	153.00	5	37,023	0.01%
2022/08/29	4.2	149.76	3	151.17	151.50	1.2	37,115	0.00%
2022/08/26	0	0.00	5	157.30	156.50	-5	36,956	-0.01%
2022/08/25	9	155.06	1	154.50	154.50	8	37,138	0.02%
2022/08/24	3.2	154.33	3	154.33	154.50	0.2	37,485	0.00%
2022/08/23	21.5	156.72	1	155.00	154.50	20.5	37,409	0.05%
2022/08/22	11	166.23	7	165.29	163.50	4	37,361	0.01%
2022/08/19	3	162.83	77.2	162.48	163.50	-74.2	37,206	-0.20%
2022/08/18	4.2	159.29	3	156.33	160.00	1.2	37,362	0.00%
2022/08/17	1	159.00	1	163.00	159.00	0	37,299	0.00%
2022/08/16	4	162.38	3	163.17	162.50	1	37,334	0.00%
2022/08/15	50	163.83	8	163.38	163.50	42	37,170	0.11%
2022/08/12	9	157.50	8	156.44	158.00	1	36,528	0.00%
2022/08/11	1	153.50	6	152.83	152.50	-5	36,305	-0.01%
2022/08/10	4	152.50	6	152.50	150.00	-2	36,250	-0.01%
2022/08/09	6	153.92	4	154.25	154.00	2	36,220	0.01%
2022/08/08	5	149.00	5.3	149.53	153.00	-0.3	36,151	0.00%
2022/08/05	29	151.41	30.2	150.04	150.50	-1.2	36,140	0.00%
2022/08/04	24.5	146.45	21	145.38	146.00	3.5	35,785	0.01%
2022/08/03	10	146.80	35	146.79	147.50	-25	35,343	-0.07%
2022/08/02	34	149.84	92	146.68	148.00	-58	35,063	-0.17%
2022/08/01	26.5	155.06	25	154.14	155.00	1.5	34,607	0.00%
2022/07/29	217.8	159.93	300	158.59	158.50	-82.2	34,030	-0.24%	大買/大賣/
2022/07/28	46	166.49	11	163.77	162.00	35	33,366	0.10%
2022/07/27	8	172.75	22	177.59	179.50	-14	32,397	-0.04%
2022/07/26	10	172.05	11	168.36	170.00	-1	31,648	0.00%
2022/07/25	3	176.33	0	0.00	176.00	3	31,695	0.01%
2022/07/22	58.1	178.50	68	176.90	177.00	-9.9	32,085	-0.03%
2022/07/21	9	175.22	6	176.00	177.50	3	32,633	0.01%
2022/07/20	59	168.19	60	170.13	170.50	-1	32,356	0.00%
2022/07/19	67	165.46	59	164.02	164.00	8	31,985	0.03%
2022/07/18	21	163.40	4	163.13	163.50	17	31,886	0.05%
2022/07/15	75	158.68	54	154.98	156.50	21	31,603	0.07%
2022/07/14	83	153.16	9	150.72	153.50	74	31,402	0.24%
2022/07/13	70	155.95	14	155.64	149.50	56	31,220	0.18%
2022/07/12	24	151.96	6	150.33	148.50	18	31,142	0.06%
2022/07/11	10	155.40	9	156.06	153.00	1	31,094	0.00%
2022/07/08	13	158.58	10	159.00	157.50	3	30,828	0.01%
2022/07/07	37	153.54	42	154.39	156.50	-5	30,399	-0.02%
2022/07/06	6	150.00	0	0.00	147.50	6	30,012	0.02%
2022/07/05	3	151.67	7	153.93	153.50	-4	29,996	-0.01%
2022/07/04	11	150.68	55	150.48	149.00	-44	29,582	-0.15%
2022/07/01	12	149.58	59	149.08	146.00	-47	29,430	-0.16%
2022/06/30	9	159.17	12	159.25	158.50	-3	29,122	-0.01%
2022/06/29	5	162.10	5	161.80	162.50	0	29,127	0.00%
2022/06/28	3	161.50	4.1	162.84	161.00	-1.1	29,070	0.00%
2022/06/27	55	169.35	6	167.83	167.50	49	29,029	0.17%
2022/06/24	5	161.40	4	162.13	160.50	1	28,920	0.00%
2022/06/23	2	158.75	49	158.06	159.00	-47	28,778	-0.16%
2022/06/22	18	164.11	37	159.88	158.00	-19	28,839	-0.07%
2022/06/21	9	166.06	12	167.17	169.50	-3	28,464	-0.01%
2022/06/20	8	161.56	20.1	161.64	157.50	-12.1	28,086	-0.04%
2022/06/17	7	161.64	468	162.77	166.00	-461	27,775	-1.66%	大賣/鉅額交易
2022/06/16	19.1	174.23	672	172.82	165.50	-652.9	26,598	-2.45%	大賣/鉅額交易
2022/06/15	22	190.66	41	194.25	183.00	-19	24,896	-0.08%
2022/06/14	35	201.37	3	201.50	201.50	32	24,619	0.13%
2022/06/13	8	200.19	0	0.00	200.00	8	24,809	0.03%
2022/06/10	0	0.00	3	205.67	206.50	-3	25,100	-0.01%
2022/06/09	79.2	208.78	8	206.94	206.50	71.2	25,540	0.28%
2022/06/08	2	201.00	8	203.69	204.50	-6	25,585	-0.02%
2022/06/07	4	200.50	0	0.00	200.00	4	25,898	0.02%
2022/06/06	1	204.00	5	204.90	203.50	-4	26,165	-0.02%
2022/06/02	5	202.90	3	203.50	203.50	2	26,590	0.01%
2022/06/01	14	206.82	12	207.38	205.50	2	26,890	0.01%
2022/05/31	64	215.02	5.2	215.12	215.50	58.8	26,755	0.22%
2022/05/30	80	213.39	20	213.05	213.00	60	26,804	0.22%
2022/05/27	7	203.43	5	201.50	201.50	2	26,707	0.01%
2022/05/26	10.2	204.46	60	202.50	201.50	-49.8	27,153	-0.18%
2022/05/25	2	204.00	61	206.41	213.00	-59	27,629	-0.21%
2022/05/24	18	210.14	3	205.33	204.00	15	28,654	0.05%
2022/05/23	2	216.25	0	0.00	216.00	2	28,816	0.01%
2022/05/20	4	219.25	0	0.00	217.00	4	29,177	0.01%
2022/05/19	5	217.30	7	215.71	219.00	-2	29,942	-0.01%
2022/05/18	82	223.63	3	225.50	222.50	79	30,060	0.26%
2022/05/17	0	0.00	6	219.17	219.50	-6	30,272	-0.02%
2022/05/16	7	219.21	6	219.08	214.50	1	30,309	0.00%
2022/05/13	1	215.00	5	215.40	215.00	-4	30,139	-0.01%
2022/05/12	10	211.05	6	211.75	208.50	4	30,285	0.01%
2022/05/11	9.1	213.04	4	212.50	212.00	5.1	30,484	0.02%
2022/05/10	60	205.00	62.1	207.02	216.50	-2.1	30,940	-0.01%
2022/05/09	1	214.00	4	212.63	211.00	-3	30,922	-0.01%
2022/05/06	7	208.57	5	208.20	208.00	2	30,785	0.01%
2022/05/05	26	225.21	9	222.33	218.00	17	30,673	0.06%
2022/05/04	23	220.15	6	218.75	217.50	17	30,545	0.06%
2022/05/03	4	214.13	5	215.50	213.50	-1	30,705	0.00%
2022/04/29	24	214.04	12	211.75	213.00	12	31,125	0.04%
2022/04/28	24	210.69	5	209.00	205.50	19	30,759	0.06%
2022/04/27	3	205.83	11	209.23	216.50	-8	30,313	-0.03%
2022/04/26	3.1	199.35	73	200.77	199.50	-69.9	29,572	-0.24%
2022/04/25	3	200.52	3	201.83	202.00	0	29,559	0.00%
2022/04/22	9	210.22	8	211.25	210.00	1	29,503	0.00%
2022/04/21	2	219.50	1	218.00	220.00	1	29,467	0.00%
2022/04/20	0	0.00	1	219.00	220.00	-1	29,621	0.00%
2022/04/19	1	211.00	1	211.00	210.50	0	29,648	0.00%
2022/04/18	2	206.75	5	206.00	206.50	-3	29,942	-0.01%
2022/04/15	13.1	208.38	7	209.43	205.00	6.1	30,175	0.02%
2022/04/14	1	221.50	0	0.00	217.50	1	30,373	0.00%
2022/04/13	6	215.83	2	216.00	216.50	4	30,535	0.01%
2022/04/12	4	216.50	24	217.13	215.00	-20	30,631	-0.07%
2022/04/11	7.1	217.37	7	216.07	213.50	0.1	30,835	0.00%
2022/04/08	65	230.94	9	229.52	231.00	56	30,643	0.18%
2022/04/07	12	230.13	16	234.34	227.00	-4	30,609	-0.01%
2022/04/06	19	232.03	3	232.50	230.50	16	30,340	0.05%
2022/04/01	17	243.47	12	243.83	243.50	5	30,397	0.02%
2022/03/31	9	246.17	6	248.83	249.00	3	30,462	0.01%
2022/03/30	3	249.00	28	249.20	248.50	-25	31,026	-0.08%
2022/03/29	9	243.39	13.1	242.73	244.00	-4.1	30,997	-0.01%
2022/03/28	4	240.00	9	241.11	241.00	-5	30,908	-0.02%
2022/03/25	6	241.25	10	244.10	246.00	-4	30,920	-0.01%
2022/03/24	7	239.29	4	238.88	238.50	3	31,276	0.01%
2022/03/23	26	239.00	6	238.17	239.00	20	31,287	0.06%
2022/03/22	5	227.80	9	228.17	232.00	-4	31,155	-0.01%
2022/03/21	1	223.50	5	226.10	226.00	-4	31,103	-0.01%
2022/03/18	12	219.92	9	220.00	219.50	3	31,121	0.01%
2022/03/17	10	223.95	11	223.36	225.50	-1	31,208	0.00%
2022/03/16	17.1	215.06	28	212.84	212.50	-10.9	31,179	-0.03%
2022/03/15	10	217.15	11	219.68	217.50	-1	31,113	0.00%
2022/03/14	18.1	230.55	17	225.88	225.00	1.1	31,009	0.00%
2022/03/11	18	239.97	2	236.50	235.50	16	30,728	0.05%
2022/03/10	28	239.66	9.2	238.99	241.00	18.8	30,780	0.06%
2022/03/09	33	222.86	34	224.97	227.00	-1	30,999	0.00%
2022/03/08	23.1	225.36	11	223.59	216.00	12.1	30,961	0.04%
2022/03/07	18.2	225.76	15	225.60	222.00	3.2	31,407	0.01%
2022/03/04	7	247.64	5	246.30	245.00	2	31,477	0.01%
2022/03/03	6	248.67	0	0.00	246.00	6	31,984	0.02%
2022/03/02	10	244.90	12	247.92	250.00	-2	32,633	-0.01%
2022/03/01	42.2	254.58	33	254.23	246.50	9.2	32,721	0.03%
2022/02/25	11	256.45	5	256.60	254.00	6	32,163	0.02%
2022/02/24	13	245.12	46	245.47	243.00	-33	31,324	-0.11%
2022/02/23	38.5	234.35	49	237.38	240.50	-10.5	30,098	-0.03%
2022/02/21	56	238.97	34	241.54	237.50	22	29,981	0.07%
2022/02/18	34	243.53	40	237.45	242.00	-6	29,739	-0.02%
2022/02/17	0	0.00	3	234.67	234.50	-3	29,288	-0.01%
2022/02/16	19	233.95	10	233.65	233.50	9	29,726	0.03%
2022/02/15	15	224.70	7	224.00	222.50	8	29,955	0.03%
2022/02/14	5	216.60	5	217.60	217.50	0	30,312	0.00%
2022/02/11	3	222.83	7	222.43	222.00	-4	30,787	-0.01%
2022/02/10	7.1	218.85	2	221.25	217.50	5.1	31,135	0.02%
2022/02/09	5	219.70	17	216.62	221.50	-12	31,084	-0.04%
2022/02/08	6	204.50	5	206.00	205.50	1	31,235	0.00%
2022/02/07	3	201.50	3	202.17	203.00	0	31,609	0.00%
2022/01/26	1	200.50	0	0.00	200.00	1	32,474	0.00%
2022/01/25	14	201.71	3	202.00	200.50	11	33,702	0.03%
2022/01/24	3	194.50	10	200.75	207.00	-7	34,432	-0.02%
2022/01/21	22	209.73	6	201.92	201.00	16	35,464	0.05%
2022/01/20	0	0.00	1	218.00	222.00	-1	36,943	0.00%
2022/01/19	2	214.75	3	215.33	215.50	-1	37,518	0.00%
2022/01/18	22	223.23	5	224.60	222.00	17	38,503	0.04%
2022/01/17	5	222.00	2	222.00	221.50	3	39,119	0.01%
2022/01/14	1	215.00	2	215.75	220.00	-1	39,465	0.00%
2022/01/13	2	215.00	5	216.50	218.00	-3	39,962	-0.01%
2022/01/12	6	214.92	6	215.42	216.00	0	41,611	0.00%
2022/01/11	5	209.10	6	208.92	208.50	-1	42,418	0.00%
2022/01/10	15	210.83	6	211.25	209.50	9	42,602	0.02%
2022/01/07	42	218.65	16	216.38	217.50	26	42,644	0.06%
2022/01/06	12	222.46	3	222.50	221.00	9	42,499	0.02%
2022/01/05	9	232.33	4	235.75	230.00	5	42,443	0.01%
2022/01/04	4	233.25	7	236.00	237.00	-3	42,333	-0.01%
2022/01/03	69	234.43	17	235.32	231.00	52	42,224	0.12%
2021/12/30	6	231.42	2	231.00	231.00	4	42,145	0.01%
2021/12/29	9	234.33	2.1	236.88	233.00	6.9	42,103	0.02%
2021/12/28	3	238.83	10	237.90	239.00	-7	42,363	-0.02%
2021/12/27	19	243.29	17	240.71	236.00	2	42,571	0.00%
2021/12/24	36	238.00	0	0.00	239.00	36	42,333	0.09%
2021/12/23	6	237.67	11	236.55	240.00	-5	42,380	-0.01%
2021/12/22	1	227.00	109	227.03	227.50	-108	41,890	-0.26%	大賣/鉅額交易
2021/12/21	1	219.00	5	220.00	222.50	-4	41,888	-0.01%
2021/12/20	6	219.67	4	221.25	218.00	2	42,008	0.00%
2021/12/17	11.1	220.89	8	223.31	222.00	3.1	41,913	0.01%
2021/12/16	4	221.75	6	224.25	225.00	-2	41,271	0.00%
2021/12/15	2	220.50	5	220.90	221.50	-3	41,202	-0.01%
2021/12/14	7	216.79	11	216.86	216.00	-4	41,149	-0.01%
2021/12/13	10	221.70	1	220.50	220.50	9	41,250	0.02%
2021/12/10	4	219.00	12	223.00	224.50	-8	41,011	-0.02%
2021/12/09	69	225.12	16	221.72	218.00	53	40,704	0.13%
2021/12/08	65	222.08	19	223.37	221.00	46	40,307	0.11%
2021/12/07	18	219.50	22	219.93	216.50	-4	40,093	-0.01%
2021/12/06	18	217.47	13	219.15	219.00	5	39,898	0.01%
2021/12/03	8	215.75	7	216.50	217.50	1	40,230	0.00%
2021/12/02	20	217.90	10	220.30	213.00	10	40,435	0.02%
2021/12/01	0	0.00	2	222.50	223.50	-2	40,183	0.00%
2021/11/30	15	225.30	15	225.87	228.00	0	40,365	0.00%
2021/11/29	5	210.50	9	207.11	213.00	-4	39,603	-0.01%
2021/11/26	13	204.31	14	205.36	207.50	-1	39,141	0.00%
2021/11/25	11	207.50	45	203.78	210.50	-34	38,392	-0.09%
2021/11/24	8	200.31	10	198.50	198.50	-2	37,769	-0.01%
2021/11/23	10	194.55	103	197.15	197.00	-93	37,719	-0.25%	大賣/
2021/11/22	7	191.93	30	195.25	196.00	-23	37,712	-0.06%
2021/11/19	0	0.00	28	194.66	195.50	-28	37,944	-0.07%
2021/11/18	16	192.50	4	193.13	192.50	12	37,931	0.03%
2021/11/17	30	197.50	26	195.90	198.00	4	37,752	0.01%
2021/11/16	9	194.39	15	196.50	195.00	-6	37,770	-0.02%
2021/11/15	48	197.92	269	197.11	196.00	-221	37,550	-0.59%	大賣/鉅額交易
2021/11/12	12	202.00	44	202.84	202.00	-32	37,218	-0.09%
2021/11/11	14	197.25	9	198.22	195.00	5	36,710	0.01%
2021/11/10	6	195.00	18	197.03	199.50	-12	36,293	-0.03%
2021/11/09	16	194.53	35	196.03	192.50	-19	36,056	-0.05%
2021/11/08	8	189.38	15	188.23	190.00	-7	35,453	-0.02%
2021/11/05	12	187.08	17	190.94	195.00	-5	35,339	-0.01%
2021/11/04	13	192.65	21	192.55	190.00	-8	34,840	-0.02%
2021/11/03	13	185.92	57	185.83	187.50	-44	34,226	-0.13%
2021/11/02	15	195.17	123	194.73	196.00	-108	33,303	-0.32%	大賣/鉅額交易
2021/11/01	35	192.44	20	190.80	189.00	15	32,188	0.05%
2021/10/29	12	183.33	9	183.83	190.00	3	31,402	0.01%
2021/10/28	12	177.13	12	178.25	178.50	0	30,448	0.00%
2021/10/27	2	168.50	9	170.67	171.50	-7	28,531	-0.02%
2021/10/26	9	156.33	13.5	156.65	156.00	-4.5	28,742	-0.02%
2021/10/25	1	150.50	44	146.56	150.50	-43	29,124	-0.15%
2021/10/22	30	143.05	4	145.38	143.50	26	29,002	0.09%
2021/10/21	13	145.58	71	143.57	142.00	-58	28,860	-0.20%
2021/10/20	10	146.90	11	146.32	145.50	-1	28,646	0.00%
2021/10/19	11	137.74	18	139.61	141.50	-7	27,469	-0.03%
2021/10/18	9	129.39	7	128.86	129.00	2	27,003	0.01%
2021/10/15	1	127.50	4	126.50	126.00	-3	27,093	-0.01%
2021/10/14	11	116.00	0	0.00	117.00	11	26,922	0.04%
2021/10/13	68	117.38	0	0.00	116.00	68	26,806	0.25%
2021/10/07	0	0.00	1	126.00	126.50	-1	27,350	0.00%
2021/10/06	1	122.00	1	122.00	121.50	0	27,579	0.00%
2021/10/05	2	120.50	6	125.83	125.50	-4	28,182	-0.01%
2021/10/04	0	0.00	1	125.50	122.50	-1	28,552	0.00%
2021/10/01	1	128.50	17	130.00	127.50	-16	29,957	-0.05%
2021/09/30	0	0.00	5	130.00	132.00	-5	30,758	-0.02%
2021/09/29	13	132.23	1	130.50	131.00	12	30,847	0.04%
2021/09/28	5	133.10	13	134.04	137.00	-8	31,223	-0.03%
2021/09/27	11	139.23	0	0.00	138.00	11	31,120	0.04%
2021/09/24	0	0.00	6	144.33	143.00	-6	31,299	-0.02%
2021/09/23	1	143.50	5	144.40	142.00	-4	31,283	-0.01%
2021/09/22	1	141.50	0	0.00	141.00	1	31,298	0.00%
2021/09/17	2	144.00	2	146.00	147.50	0	31,413	0.00%
2021/09/16	0	0.00	5	146.00	145.50	-5	31,702	-0.02%
2021/09/15	0	0.00	1	143.00	141.50	-1	32,148	0.00%
2021/09/14	1	143.00	0	0.00	142.50	1	32,906	0.00%
2021/09/10	1	142.00	1	143.50	145.50	0	34,822	0.00%
2021/09/09	9	142.28	48	143.42	144.00	-39	35,693	-0.11%
2021/09/08	4	143.50	2	142.25	143.00	2	36,309	0.01%
2021/09/07	21	149.10	1	150.50	148.50	20	36,278	0.06%
2021/09/06	0	0.00	7.1	155.49	154.50	-7.1	36,028	-0.02%
2021/09/03	0	0.00	22	151.50	155.00	-22	36,071	-0.06%
2021/09/02	1	148.00	2	149.00	147.50	-1	36,138	0.00%
2021/09/01	2	147.25	3	148.83	148.50	-1	36,936	0.00%
2021/08/31	0	0.00	2	146.00	147.50	-2	38,702	-0.01%
2021/08/30	110	146.95	6	147.50	148.00	104	40,199	0.26%	大買/鉅額交易
2021/08/27	128	142.98	5	144.70	144.50	123	40,642	0.30%	大買/鉅額交易
2021/08/26	4	139.75	2	141.75	139.50	2	41,119	0.00%
2021/08/25	1	142.00	6	144.17	142.50	-5	41,272	-0.01%
2021/08/24	3	138.50	0	0.00	136.50	3	41,305	0.01%
2021/08/23	3	138.17	3	137.83	138.00	0	41,850	0.00%
2021/08/20	2	131.50	3	133.00	134.00	-1	41,914	0.00%
2021/08/19	2	134.47	2	131.00	131.00	0	41,943	0.00%
2021/08/18	8	132.06	14	133.32	138.00	-6	41,982	-0.01%
2021/08/17	10	134.85	1	133.00	128.50	9	42,183	0.02%
2021/08/16	52	134.96	0	0.00	136.50	52	42,389	0.12%
2021/08/13	10	137.20	11	135.09	135.00	-1	42,727	0.00%
2021/08/12	1	141.00	1	140.00	142.00	0	42,740	0.00%
2021/08/11	2	138.75	2	137.00	138.50	0	42,965	0.00%
2021/08/10	7	140.93	41	141.00	141.00	-34	43,419	-0.08%
2021/08/09	1	145.00	1	147.00	145.00	0	43,941	0.00%
2021/08/06	6	145.58	0	0.00	146.00	6	44,561	0.01%
2021/08/05	6	149.50	5	150.00	148.50	1	44,987	0.00%
2021/08/03	5	146.70	6	149.25	150.00	-1	45,466	0.00%
2021/08/02	2	145.50	0	0.00	145.50	2	45,164	0.00%
2021/07/30	8	145.63	0	0.00	146.00	8	45,517	0.02%
2021/07/29	92	148.76	24.2	148.79	151.50	67.8	45,311	0.15%
2021/07/28	39	133.93	58	129.79	138.00	-19	44,177	-0.04%
2021/07/27	6	140.33	3	140.67	142.00	3	44,252	0.01%
2021/07/26	4	146.25	14	144.18	146.00	-10	44,447	-0.02%
2021/07/23	63	145.24	5	143.00	139.50	58	45,863	0.13%
2021/07/22	13	146.73	15	144.53	146.50	-2	45,892	0.00%
2021/07/21	9	140.39	11	142.45	137.50	-2	45,871	0.00%
2021/07/20	9	141.11	9.1	142.72	141.50	-0.1	46,677	0.00%
2021/07/19	2	141.25	0	0.00	142.00	2	46,741	0.00%
2021/07/16	2	142.75	0	0.00	143.50	2	46,909	0.00%
2021/07/15	0	0.00	7	145.00	143.50	-7	46,916	-0.01%
2021/07/14	1	138.00	9	142.67	143.00	-8	46,657	-0.02%
2021/07/13	20	139.60	10	140.70	136.00	10	46,685	0.02%
2021/07/12	16.1	141.60	4	142.25	140.50	12.1	46,350	0.03%
2021/07/09	11	141.36	13	142.00	142.50	-2	45,699	0.00%
2021/07/08	83	144.22	17	143.56	141.00	66	45,170	0.15%
2021/07/07	23	137.41	28	137.66	137.00	-5	43,617	-0.01%
2021/07/06	34	134.22	25	132.66	132.50	9	42,823	0.02%
2021/07/05	20	131.38	14	131.71	132.00	6	42,622	0.01%
2021/07/02	1	125.50	4	127.00	126.50	-3	42,212	-0.01%
2021/07/01	17	123.76	6	123.17	123.50	11	42,277	0.03%
2021/06/30	0	0.00	3	128.67	129.00	-3	42,027	-0.01%
2021/06/29	5	128.50	4	128.25	127.50	1	42,316	0.00%
2021/06/28	13	127.15	7	127.86	129.00	6	42,459	0.01%
2021/06/25	25	128.50	11	128.86	127.50	14	43,049	0.03%
2021/06/24	17	131.85	11	132.86	131.00	6	42,902	0.01%
2021/06/23	20	133.78	12	134.50	132.00	8	42,736	0.02%
2021/06/22	116	137.10	51	136.66	134.50	65	42,414	0.15%	大買/
2021/06/21	31	130.37	14	132.64	131.00	17	41,300	0.04%
2021/06/18	40	137.08	7	134.93	130.00	33	40,949	0.08%
2021/06/17	9	131.11	112.2	133.65	134.00	-103.2	40,204	-0.26%	大賣/鉅額交易
2021/06/16	39	127.42	114	129.80	126.00	-75	39,790	-0.19%	大賣/
2021/06/15	75	127.05	3	127.50	127.00	72	39,540	0.18%
2021/06/11	59	126.27	0	0.00	124.50	59	39,293	0.15%
2021/06/10	34	127.62	17	127.76	129.00	17	38,866	0.04%
2021/06/09	31	128.18	46	129.38	127.00	-15	38,364	-0.04%
2021/06/08	79	127.70	46	129.36	125.50	33	37,625	0.09%
2021/06/07	39	122.91	51.2	120.78	127.50	-12.2	35,915	-0.03%
2021/06/04	58	118.61	5	118.10	117.50	53	34,528	0.15%
2021/06/03	25	116.96	30	119.97	121.50	-5	34,260	-0.01%
2021/06/02	2	109.50	16	115.06	110.50	-14	33,571	-0.04%
2021/06/01	69	113.02	28	113.71	113.00	41	33,590	0.12%
2021/05/31	14	109.00	5	111.00	112.50	9	33,698	0.03%
2021/05/28	7	102.50	2	103.75	104.50	5	33,554	0.01%
2021/05/27	10	100.90	2	100.75	101.00	8	33,888	0.02%
2021/05/26	2	103.50	2	103.50	103.00	0	34,331	0.00%
2021/05/25	6	105.67	10	107.25	105.50	-4	35,061	-0.01%
2021/05/24	4	102.25	5	103.40	103.50	-1	36,108	0.00%
2021/05/21	0	0.00	16	99.31	100.50	-16	37,302	-0.04%
2021/05/20	21	95.92	9	95.84	94.60	12	37,401	0.03%
2021/05/19	11	97.95	2	98.85	98.10	9	37,295	0.02%
2021/05/18	5	98.80	24	98.19	99.70	-19	37,232	-0.05%
2021/05/17	6	93.92	5	93.56	93.10	1	37,215	0.00%
2021/05/14	7	96.61	3	99.83	95.00	4	37,677	0.01%
2021/05/13	0	0.00	3	91.83	94.60	-3	38,375	-0.01%
2021/05/12	4	90.65	45	94.93	91.20	-41	38,151	-0.11%
2021/05/11	8	97.63	45	96.79	96.40	-37	37,916	-0.10%
2021/05/10	6	104.50	2	102.25	101.50	4	37,896	0.01%
2021/05/07	2	107.00	1	108.00	106.50	1	37,982	0.00%
2021/05/06	1	105.50	63	105.36	106.50	-62	37,971	-0.16%
2021/05/05	4.5	100.48	0	0.00	99.00	4.5	37,700	0.01%
2021/05/04	1.5	103.83	8	104.81	104.50	-6.5	37,873	-0.02%
2021/05/03	5	114.50	2	113.75	109.50	3	37,914	0.01%
2021/04/29	12	117.46	11.4	118.85	115.00	0.6	38,351	0.00%
2021/04/28	0	0.00	6.1	110.71	112.50	-6.1	36,899	-0.02%
2021/04/27	10	103.00	7	102.57	102.50	3	36,684	0.01%
2021/04/26	2	97.30	444	97.65	99.80	-442	36,282	-1.22%	大賣/鉅額交易
2021/04/23	50	94.00	11	93.84	94.20	39	35,756	0.11%
2021/04/22	4	91.83	2	94.55	90.80	2	36,308	0.01%
2021/04/21	2	93.15	3	93.10	92.60	-1	36,378	0.00%
2021/04/20	1	92.80	3	93.30	93.30	-2	37,309	-0.01%
2021/04/19	1	93.00	19	92.72	93.20	-18	38,595	-0.05%
2021/04/16	0	0.00	12	89.83	90.10	-12	38,726	-0.03%
2021/04/15	5	87.66	2	88.15	87.90	3	39,070	0.01%
2021/04/14	22	87.11	84	88.02	87.50	-62	39,642	-0.16%
2021/04/13	1	88.60	4	90.10	88.00	-3	41,201	-0.01%
2021/04/12	12.2	90.01	0	0.00	89.60	12.2	42,270	0.03%
2021/04/09	13	91.59	0	0.00	91.70	13	43,353	0.03%
2021/04/08	0	0.00	16	92.74	92.90	-16	43,479	-0.04%
2021/04/07	18	91.87	1	93.20	91.40	17	43,664	0.04%
2021/04/06	0	0.00	18	93.04	93.10	-18	43,839	-0.04%
2021/04/01	12	91.49	8	92.80	91.60	4	43,770	0.01%
2021/03/31	7	91.51	10	92.00	91.50	-3	43,520	-0.01%
2021/03/30	10	91.20	19	91.86	91.20	-9	43,491	-0.02%
2021/03/29	2	90.30	1	89.40	89.80	1	43,283	0.00%
2021/03/26	0	0.00	45	88.64	89.90	-45	43,297	-0.10%
2021/03/25	37	86.79	1	86.00	85.90	36	43,389	0.08%
2021/03/23	13	87.86	13	89.53	88.00	0	44,490	0.00%
2021/03/22	13	87.72	13	88.08	87.70	0	45,900	0.00%
2021/03/19	29	89.74	1	89.20	89.00	28	46,716	0.06%
2021/03/18	0	0.00	5	93.08	92.10	-5	46,643	-0.01%
2021/03/17	1	91.00	0	0.00	90.90	1	47,115	0.00%
2021/03/16	0	0.00	1	91.20	90.70	-1	47,263	0.00%
2021/03/15	4	90.72	1	90.60	90.60	3	47,636	0.01%
2021/03/12	4	92.18	1	93.50	91.50	3	47,867	0.01%
2021/03/11	0	0.00	14	91.98	92.90	-14	47,966	-0.03%
2021/03/10	29	88.10	3	88.70	88.70	26	48,491	0.05%
2021/03/09	12	87.83	0	0.00	86.60	12	48,790	0.02%
2021/03/08	9	90.34	0	0.00	90.20	9	48,940	0.02%
2021/03/05	111	92.64	90	91.37	91.20	21	50,104	0.04%	大買/
2021/03/04	2	91.20	1	92.90	92.70	1	52,442	0.00%
2021/03/03	3	92.40	0	0.00	91.80	3	53,757	0.01%
2021/03/02	6	96.17	2	98.00	94.30	4	55,577	0.01%
2021/02/26	2	97.00	311	97.48	97.50	-309	56,057	-0.55%	大賣/鉅額交易
2021/02/25	19	95.83	52	100.45	95.60	-33	56,942	-0.06%
2021/02/24	61	100.17	4	100.78	97.00	57	57,015	0.10%
2021/02/23	110	99.14	35	99.44	99.60	75	55,581	0.13%	大買/
2021/02/22	181	95.34	7	95.26	95.40	174	54,311	0.32%	大買/鉅額交易
2021/02/19	1	91.70	0	0.00	91.60	1	53,977	0.00%
2021/02/18	8	91.25	10	92.35	91.60	-2	54,251	0.00%
2021/02/17	0	0.00	8	91.73	91.60	-8	54,421	-0.01%
2021/02/05	12	86.57	15	86.93	89.70	-3	54,179	-0.01%
2021/02/04	4	83.28	2	83.40	84.10	2	53,694	0.00%
2021/02/03	6	87.03	8	88.24	86.30	-2	53,575	0.00%
2021/02/02	101	87.64	3	87.57	88.70	98	54,535	0.18%	大買/
2021/02/01	5	85.28	53	85.10	85.80	-48	54,538	-0.09%
2021/01/29	13	87.13	3	88.10	86.50	10	55,129	0.02%
2021/01/28	12	88.39	1	88.10	88.10	11	55,493	0.02%
2021/01/27	7	92.56	1	92.60	92.60	6	55,971	0.01%
2021/01/26	118	96.48	11	96.41	94.00	107	56,395	0.19%	大買/鉅額交易
2021/01/25	1	98.20	5	97.56	95.70	-4	57,058	-0.01%
2021/01/22	97	97.68	27	100.02	101.00	70	57,884	0.12%
2021/01/21	120	94.60	4	95.10	95.60	116	59,732	0.19%	大買/鉅額交易
2021/01/20	12	93.67	3	96.13	92.40	9	61,407	0.01%
2021/01/19	150	96.46	5	96.46	96.40	145	61,789	0.23%	大買/鉅額交易
2021/01/18	18	95.61	1	95.60	95.00	17	61,976	0.03%
2021/01/15	5	99.40	19	98.85	100.00	-14	61,555	-0.02%
2021/01/14	13	96.80	2	98.00	96.70	11	61,284	0.02%
2021/01/13	146	100.53	2	98.70	97.60	144	61,781	0.23%	大買/鉅額交易
2021/01/12	2	95.20	12	97.70	99.40	-10	61,431	-0.02%
2021/01/11	0	0.00	6	93.50	94.90	-6	60,811	-0.01%
2021/01/08	2	91.25	0	0.00	90.20	2	61,011	0.00%
2021/01/07	2	91.30	0	0.00	92.10	2	61,312	0.00%
2021/01/06	102	95.11	0	0.00	91.10	102	61,376	0.17%	大買/鉅額交易
2021/01/05	101	91.38	2	92.80	94.30	99	60,159	0.16%	大買/
2021/01/04	4	90.83	4	90.18	90.50	0	60,302	0.00%
2020/12/31	7	87.09	6	87.50	87.40	1	60,960	0.00%
2020/12/30	1	86.90	2.5	86.80	86.90	-1.5	61,035	0.00%
2020/12/29	5	85.72	2	86.60	85.70	3	61,404	0.00%
2020/12/28	0	0.00	37	85.31	85.30	-37	61,824	-0.06%
2020/12/25	5	84.00	60	84.00	84.00	-55	62,192	-0.09%
2020/12/24	32	84.64	0	0.00	84.50	32	63,048	0.05%
2020/12/23	0	0.00	38	86.42	86.20	-38	63,601	-0.06%
2020/12/22	2	83.75	0	0.00	82.10	2	63,628	0.00%
2020/12/21	4	82.68	4	82.53	84.40	0	63,914	0.00%
2020/12/18	32	85.99	1	85.60	85.60	31	63,587	0.05%
2020/12/17	4	87.58	7	88.71	86.00	-3	63,837	0.00%
2020/12/16	81	88.29	29	88.20	86.70	52	63,035	0.08%
2020/12/15	0	0.00	4	85.23	85.80	-4	61,831	-0.01%
2020/12/14	0	0.00	35	82.76	83.80	-35	61,512	-0.06%
2020/12/11	29	81.69	25	83.17	81.60	4	61,773	0.01%
2020/12/10	5	82.20	0	0.00	82.20	5	62,338	0.01%
2020/12/09	1	83.00	0	0.00	83.20	1	62,771	0.00%
2020/12/08	1	84.30	8	83.23	84.50	-7	62,827	-0.01%
2020/12/07	3	81.90	3	82.70	82.00	0	62,863	0.00%
2020/12/04	26	82.42	0	0.00	81.30	26	62,840	0.04%
2020/12/03	1	83.70	0	0.00	83.70	1	62,580	0.00%
2020/12/02	4	85.65	1	85.60	85.20	3	63,063	0.00%
2020/12/01	14.5	85.70	3	85.17	84.70	11.5	63,151	0.02%
2020/11/30	5	91.30	210	91.96	89.90	-205	62,581	-0.33%	大賣/鉅額交易
2020/11/27	10	90.61	84	91.20	90.40	-74	60,742	-0.12%
2020/11/26	97	87.59	52.1	87.53	89.60	44.9	60,438	0.07%
2020/11/25	3	82.43	10	84.61	83.10	-7	58,650	-0.01%
2020/11/24	9	82.64	18	81.61	82.00	-9	58,605	-0.02%
2020/11/23	4	77.88	12	78.30	78.70	-8	57,910	-0.01%
2020/11/20	0	0.00	3	75.40	75.70	-3	57,502	-0.01%
2020/11/19	4	75.47	10	75.90	74.90	-6	58,172	-0.01%
2020/11/18	3	75.13	12	75.02	75.50	-9	59,352	-0.02%
2020/11/17	5	75.26	11	75.34	74.60	-6	61,134	-0.01%
2020/11/16	6	74.27	10	74.84	74.60	-4	62,521	-0.01%
2020/11/13	2	72.65	6	73.18	74.10	-4	63,706	-0.01%
2020/11/12	21	74.33	14	73.65	72.60	7	64,521	0.01%
2020/11/11	5	73.34	169	73.80	74.30	-164	65,185	-0.25%	大賣/鉅額交易
2020/11/10	280	71.58	60	71.49	71.50	220	66,517	0.33%	大買/鉅額交易
2020/11/09	35	69.42	6	69.88	69.50	29	69,019	0.04%
2020/11/06	94.3	70.63	15	70.51	68.80	79.3	71,463	0.11%
2020/11/05	0	0.00	5	68.94	68.80	-5	72,740	-0.01%
2020/11/04	5	66.70	29	68.09	68.80	-24	72,944	-0.03%
2020/11/03	19	66.17	3	67.23	66.30	16	72,802	0.02%
2020/11/02	26	66.00	6	66.58	65.20	20	73,546	0.03%
2020/10/30	14.2	67.86	19	69.67	68.20	-4.8	74,091	-0.01%
2020/10/29	66	68.27	37	69.18	67.90	29	73,573	0.04%
2020/10/28	44.2	76.16	104	75.43	74.90	-59.8	71,088	-0.08%	大賣/
2020/10/27	29	82.73	1	83.40	81.60	28	70,088	0.04%
2020/10/26	3	84.53	4.2	84.66	85.40	-1.2	70,887	0.00%
2020/10/23	6	85.45	0	0.00	85.10	6	71,376	0.01%
2020/10/22	2	85.60	5	86.80	87.30	-3	72,429	0.00%
2020/10/21	10	86.32	1	88.70	86.40	9	72,400	0.01%
2020/10/20	1	85.20	7	86.91	88.00	-6	71,906	-0.01%
2020/10/19	2	85.50	8	86.69	85.50	-6	71,528	-0.01%
2020/10/16	12	86.42	22	86.90	83.70	-10	71,336	-0.01%
2020/10/15	6	85.68	11	86.83	85.50	-5	71,712	-0.01%
2020/10/14	2	85.05	12	85.93	85.60	-10	71,470	-0.01%
2020/10/13	9	84.37	1	84.60	85.50	8	71,194	0.01%
2020/10/12	1	84.60	96	85.82	85.20	-95	70,769	-0.13%
2020/10/08	19	83.82	102	83.40	84.80	-83	69,865	-0.12%	大賣/
2020/10/07	7	78.50	13	78.89	79.00	-6	68,398	-0.01%
2020/10/06	6	78.95	385	77.86	77.70	-379	68,258	-0.56%	大賣/鉅額交易
2020/10/05	1	75.50	143	76.98	78.20	-142	67,908	-0.21%	大賣/鉅額交易
2020/09/30	4	73.80	0	0.00	74.40	4	67,513	0.01%
2020/09/29	15	76.02	7	74.54	74.10	8	67,447	0.01%
2020/09/28	8	76.00	12	77.05	77.50	-4	67,495	-0.01%
2020/09/25	6	72.00	0	0.00	72.50	6	68,043	0.01%
2020/09/24	6	74.43	46	74.43	73.80	-40	68,601	-0.06%
2020/09/23	4	77.65	3	77.53	77.30	1	68,536	0.00%
2020/09/22	2	77.25	2	77.30	77.40	0	69,533	0.00%
2020/09/21	0	0.00	1	79.00	78.90	-1	70,822	0.00%
2020/09/18	4	78.80	1	78.50	78.20	3	70,780	0.00%
2020/09/17	12	78.45	9.1	79.21	80.20	3	71,756	0.00%
2020/09/16	1	77.40	5.5	78.08	77.90	-4.5	71,586	-0.01%
2020/09/15	43	77.98	45	78.03	76.30	-2	71,361	0.00%
2020/09/14	100	75.20	14	75.26	76.00	86	70,461	0.12%
2020/09/11	0	0.00	38	72.29	72.30	-38	70,578	-0.05%
2020/09/10	10	72.47	0	0.00	72.90	10	70,539	0.01%
2020/09/09	7	73.40	6	72.68	73.90	1	70,631	0.00%
2020/09/08	5	73.42	5	73.44	73.20	0	70,710	0.00%
2020/09/07	74	73.56	55	72.03	72.10	19	70,942	0.03%
2020/09/04	86	76.39	52	76.62	75.70	34	71,624	0.05%
2020/09/03	1	79.30	22	79.03	78.60	-21	72,189	-0.03%
2020/09/02	4	76.88	10	76.50	76.80	-6	71,634	-0.01%
2020/09/01	93	75.12	24.3	75.85	77.40	68.7	71,278	0.10%
2020/08/31	16	74.46	3	75.17	73.60	13	70,230	0.02%
2020/08/28	20	75.22	24	75.66	74.50	-4	70,159	-0.01%
2020/08/27	34	78.09	1	78.50	77.30	33	69,615	0.05%
2020/08/26	4	78.90	10	79.72	79.60	-6	70,441	-0.01%
2020/08/25	69	80.53	12	79.60	78.70	57	71,019	0.08%
2020/08/24	32	77.31	19	78.19	79.20	13	70,251	0.02%
2020/08/21	108	81.89	13	81.65	80.60	95	69,177	0.14%	大買/
2020/08/20	28	81.26	11	83.32	79.70	17	67,258	0.03%
2020/08/19	19	87.39	22	87.79	88.50	-3	65,728	0.00%
2020/08/18	4	83.68	117	84.23	84.10	-113	64,433	-0.18%	大賣/鉅額交易
2020/08/17	414	83.74	2	85.05	83.00	412	63,683	0.65%	大買/鉅額交易
2020/08/14	10.2	82.75	204	81.61	85.00	-193.8	62,732	-0.31%	大賣/鉅額交易
2020/08/13	69	86.84	37	84.90	80.60	32	60,857	0.05%
2020/08/12	67	87.44	28	86.85	89.00	39	58,690	0.07%
2020/08/11	71	81.51	35	80.99	81.60	36	56,951	0.06%
2020/08/10	56	77.38	14	77.34	76.00	42	55,194	0.08%
2020/08/07	11	75.34	1	76.00	75.50	10	54,697	0.02%
2020/08/06	17	75.60	12	75.72	76.10	5	54,167	0.01%
2020/08/05	14	71.64	44	72.19	73.70	-30	52,876	-0.06%
2020/08/04	162	65.97	9	66.61	67.00	153	51,476	0.30%	大買/鉅額交易
2020/08/03	7	63.86	4	64.05	63.40	3	51,017	0.01%
2020/07/31	10	63.83	25	64.25	64.30	-15	51,372	-0.03%
2020/07/30	6	61.47	48	61.81	62.90	-42	50,629	-0.08%
2020/07/29	7	58.17	4	59.03	59.00	3	49,351	0.01%
2020/07/28	1	57.50	144	58.06	59.40	-143	48,793	-0.29%	大賣/鉅額交易
2020/07/27	6	56.27	115	56.83	56.50	-109	48,176	-0.23%	大賣/鉅額交易
2020/07/24	7	55.69	0	0.00	54.70	7	49,017	0.01%
2020/07/23	5	56.50	3	56.60	56.30	2	49,234	0.00%
2020/07/22	14	56.57	12	57.18	56.50	2	49,184	0.00%
2020/07/21	15	56.39	61	56.89	56.60	-46	48,638	-0.09%
2020/07/20	13	52.40	12	52.63	53.40	1	47,666	0.00%
2020/07/17	2	51.60	1	51.90	50.80	1	47,414	0.00%
2020/07/16	0	0.00	186	52.00	52.40	-186	47,493	-0.39%	大賣/鉅額交易
2020/07/15	3	52.83	3	53.87	51.80	0	47,550	0.00%
2020/07/14	4	53.00	0	0.00	52.20	4	47,732	0.01%
2020/07/13	55	55.19	1	54.60	53.90	54	47,803	0.11%
2020/07/10	13	55.24	3	55.50	54.40	10	48,323	0.02%
2020/07/09	102	56.75	12	56.67	56.50	90	48,738	0.18%	大買/
2020/07/08	0	0.00	3	56.33	56.30	-3	49,117	-0.01%
2020/07/07	7	57.31	11	55.31	55.90	-4	48,970	-0.01%
2020/07/06	128	56.54	12	56.41	57.30	116	48,832	0.24%	大買/鉅額交易
2020/07/03	189	50.80	15	51.41	53.50	174	48,232	0.36%	大買/鉅額交易
2020/07/02	4	50.40	6	50.32	50.80	-2	47,947	0.00%
2020/07/01	8	50.25	6	49.56	49.45	2	47,983	0.00%
2020/06/30	2	49.73	23	48.71	50.10	-21	47,110	-0.04%
2020/06/29	21	46.50	21	46.77	46.30	0	46,253	0.00%
2020/06/24	3	47.15	21	47.66	47.00	-18	46,104	-0.04%
2020/06/23	3	46.20	5	46.18	46.10	-2	45,327	0.00%
2020/06/22	10	45.85	13	45.97	45.85	-3	45,315	-0.01%
2020/06/19	33	45.68	1	45.80	45.95	32	45,664	0.07%
2020/06/18	14	45.37	23	45.88	45.75	-9	45,725	-0.02%
2020/06/17	1	45.45	2	45.23	45.00	-1	45,501	0.00%
2020/06/16	0	0.00	4	45.25	45.00	-4	45,354	-0.01%
2020/06/12	2	44.90	0	0.00	44.80	2	45,967	0.00%
2020/06/11	12	45.42	11	45.52	44.65	1	45,829	0.00%
2020/06/10	1	44.95	18	44.37	45.20	-17	44,609	-0.04%
2020/06/09	5	43.50	8	43.49	43.30	-3	43,921	-0.01%
2020/06/08	13	43.89	20	44.23	43.85	-7	44,642	-0.02%
2020/06/05	13	45.03	25	44.89	44.80	-12	44,671	-0.03%
2020/06/04	0	0.00	16	44.50	44.80	-16	44,895	-0.04%
2020/06/03	11	43.64	1	43.60	43.80	10	44,819	0.02%
2020/06/02	12	44.55	12	45.14	43.40	0	44,441	0.00%
2020/06/01	19	43.09	24	43.16	44.10	-5	43,713	-0.01%
2020/05/29	9	40.57	2	40.70	40.10	7	42,868	0.02%
2020/05/28	3	41.25	12	40.78	40.40	-9	43,321	-0.02%
2020/05/27	2	39.98	4	40.45	39.90	-2	43,190	0.00%
2020/05/26	14	40.03	7	40.27	40.00	7	43,422	0.02%
2020/05/25	1	39.40	10	38.89	39.40	-9	43,314	-0.02%
2020/05/22	6	39.54	0	0.00	39.15	6	43,210	0.01%
2020/05/21	0	0.00	12	40.61	40.75	-12	42,963	-0.03%
2020/05/20	25	39.52	165	39.42	39.60	-140	42,730	-0.33%	大賣/鉅額交易
2020/05/19	16	37.93	151	38.74	39.10	-135	42,249	-0.32%	大賣/鉅額交易
2020/05/18	35	40.14	130	39.65	39.55	-95	40,794	-0.23%	大賣/
2020/05/15	3	42.78	202	43.47	43.90	-199	39,772	-0.50%	大賣/鉅額交易
2020/05/14	25	43.23	0	0.00	42.80	25	39,458	0.06%
2020/05/13	15	45.10	0	0.00	44.70	15	39,414	0.04%
2020/05/12	4	44.86	0	0.00	45.00	4	39,518	0.01%
2020/05/11	3	45.50	6	45.81	44.95	-3	40,066	-0.01%
2020/05/08	1	45.15	32	44.92	44.70	-31	39,944	-0.08%
2020/05/07	23	44.28	355	43.63	44.30	-332	39,895	-0.83%	大賣/鉅額交易
2020/05/06	0	0.00	8	43.14	43.05	-8	39,295	-0.02%
2020/05/05	253	43.20	5	42.55	42.50	248	39,282	0.63%	大買/鉅額交易
2020/05/04	5	42.15	13	41.90	43.00	-8	39,354	-0.02%
2020/04/30	101	42.80	9	42.84	42.85	92	39,758	0.23%	大買/
2020/04/29	213	41.36	11	41.06	42.00	202	39,510	0.51%	大買/鉅額交易
2020/04/28	9	39.22	13	38.95	39.45	-4	38,831	-0.01%
2020/04/27	100	38.26	13	38.23	38.30	87	38,629	0.23%
2020/04/23	0	0.00	3	37.50	37.60	-3	38,911	-0.01%
2020/04/22	0	0.00	1	35.80	37.45	-1	39,313	0.00%
2020/04/21	14	36.90	8	36.79	36.65	6	39,455	0.02%
2020/04/20	0	0.00	2	37.90	38.10	-2	40,149	0.00%
2020/04/17	8	38.32	6	38.74	38.10	2	40,384	0.00%
2020/04/16	3	38.02	150	38.40	38.10	-147	40,082	-0.37%	大賣/鉅額交易
2020/04/15	36	38.67	373	38.52	37.40	-337	39,668	-0.85%	大賣/鉅額交易
2020/04/14	258	37.71	1	37.00	38.15	257	38,970	0.66%	大買/鉅額交易
2020/04/13	4	35.79	9	35.93	35.55	-5	38,277	-0.01%
2020/04/10	5	34.63	5	34.68	35.00	0	37,686	0.00%
2020/04/09	17	34.65	10	34.79	34.70	7	37,724	0.02%
2020/04/08	19	33.50	21	33.87	34.00	-2	37,357	-0.01%
2020/04/07	5	32.37	247	32.79	33.15	-242	36,620	-0.66%	大賣/鉅額交易
2020/04/06	244	31.17	7	31.96	31.35	237	35,705	0.66%	大買/鉅額交易
2020/04/01	7	31.79	2	31.85	31.70	5	35,234	0.01%
2020/03/31	134	31.50	11	32.07	32.00	123	35,038	0.35%	大買/鉅額交易
2020/03/30	0	0.00	4	30.46	30.90	-4	34,207	-0.01%
2020/03/27	14	30.55	0	0.00	30.25	14	34,448	0.04%
2020/03/26	16	31.13	11	31.09	31.00	5	34,488	0.01%
2020/03/25	311	30.63	13	31.25	31.10	298	34,099	0.87%	大買/鉅額交易
2020/03/24	167	28.76	10	28.60	28.60	157	33,725	0.47%	大買/鉅額交易
2020/03/23	27	27.04	11	27.44	27.05	16	33,364	0.05%
2020/03/20	1	26.45	0	0.00	27.05	1	33,143	0.00%
2020/03/18	8	27.41	0	0.00	26.20	8	32,226	0.02%
2020/03/17	1	27.00	0	0.00	26.50	1	31,953	0.00%
2020/03/16	1	30.05	1	28.55	28.40	0	31,401	0.00%
2020/03/13	12	30.35	0	0.00	31.45	12	31,149	0.04%
2020/03/12	0	0.00	8	34.75	33.70	-8	30,591	-0.03%
2020/03/11	2	37.55	0	0.00	37.40	2	29,728	0.01%
2020/03/10	7	38.19	1	38.50	38.95	6	29,350	0.02%
2020/03/09	10	39.75	0	0.00	39.50	10	28,782	0.03%
2020/03/05	0	0.00	10	43.00	41.90	-10	29,206	-0.03%
2020/03/04	10	41.65	10	41.95	41.40	0	28,573	0.00%
2020/03/03	0	0.00	2	42.00	41.45	-2	28,765	-0.01%
2020/03/02	0	0.00	3	38.90	39.25	-3	28,375	-0.01%
2020/02/27	1	39.65	0	0.00	40.00	1	28,339	0.00%
2020/02/24	11	41.76	0	0.00	42.45	11	28,228	0.04%
2020/02/21	7	41.94	11	42.20	41.70	-4	28,350	-0.01%
2020/02/20	20	42.70	17	42.14	42.00	3	28,511	0.01%
2020/02/17	10	41.40	12	41.00	41.35	-2	29,396	-0.01%
2020/02/14	20	42.08	20	41.55	41.50	0	29,899	0.00%
2020/02/13	6	42.04	0	0.00	42.05	6	30,681	0.02%
2020/02/12	0	0.00	2	42.18	42.85	-2	31,059	-0.01%
2020/02/11	1	40.30	4	40.40	40.30	-3	30,346	-0.01%
2020/02/10	11	37.35	10	39.50	39.85	1	30,380	0.00%
2020/02/07	5	39.38	2	39.30	38.90	3	30,561	0.01%
2020/02/06	4	39.88	152	40.22	40.20	-148	30,529	-0.48%	大賣/鉅額交易
2020/02/05	153	39.75	0	0.00	39.15	153	30,330	0.50%	大買/鉅額交易
2020/02/04	1	40.25	0	0.00	40.25	1	29,924	0.00%
2020/02/03	1	36.90	11	36.20	36.75	-10	29,326	-0.03%
2020/01/31	14	38.22	205	37.79	38.65	-191	29,221	-0.65%	大賣/鉅額交易
2020/01/30	1	40.80	1	40.35	40.35	0	28,739	0.00%
2020/01/20	11	43.94	12	44.67	44.80	-1	28,516	0.00%
2020/01/17	94	43.99	13	43.19	43.25	81	28,408	0.29%
2020/01/16	31	44.01	7	43.76	43.60	24	28,750	0.08%
2020/01/15	2	44.60	0	0.00	44.75	2	28,458	0.01%
2020/01/14	2	45.53	18	45.63	45.40	-16	29,106	-0.05%
2020/01/13	1	43.90	1	43.50	43.90	0	28,019	0.00%
2020/01/08	1	40.40	0	0.00	40.45	1	28,732	0.00%
2020/01/07	5	41.70	0	0.00	41.30	5	29,020	0.02%
2020/01/03	5	43.05	0	0.00	42.50	5	29,657	0.02%
2020/01/02	104	42.88	0	0.00	43.60	104	29,556	0.35%	大買/鉅額交易
2019/12/30	0	0.00	2	41.70	41.80	-2	29,720	-0.01%
2019/12/23	1	41.35	0	0.00	41.50	1	29,838	0.00%
2019/12/16	10	44.30	11	44.76	45.40	-1	30,282	0.00%
2019/12/13	11	44.56	10	44.25	44.30	1	30,577	0.00%
2019/12/12	3	44.72	144	44.82	44.75	-141	30,970	-0.46%	大賣/鉅額交易
2019/12/11	10	44.00	1	44.10	43.90	9	31,881	0.03%
2019/12/10	12	43.57	10	43.85	44.00	2	32,413	0.01%
2019/12/09	1	44.70	0	0.00	44.35	1	32,396	0.00%
2019/12/06	10	45.00	20	44.98	44.75	-10	33,039	-0.03%
2019/12/05	1	44.75	0	0.00	44.60	1	33,533	0.00%
2019/12/03	9	44.49	0	0.00	44.80	9	36,255	0.02%
2019/12/02	21	44.87	20	44.30	44.15	1	36,548	0.00%
2019/11/28	0	0.00	1	47.95	47.00	-1	36,977	0.00%
2019/11/27	6	47.15	0	0.00	47.00	6	36,689	0.02%
2019/11/26	1	46.60	0	0.00	46.35	1	36,692	0.00%
2019/11/25	13	46.47	0	0.00	46.35	13	36,504	0.04%
2019/11/22	11	47.84	11	47.13	47.00	0	36,500	0.00%
2019/11/20	1	48.45	2	48.00	48.80	-1	37,003	0.00%
2019/11/19	47	48.89	42	48.73	48.55	5	37,762	0.01%
2019/11/18	1	49.65	1	49.55	49.65	0	37,745	0.00%
2019/11/15	1	48.80	6	49.98	48.50	-5	37,910	-0.01%
2019/11/14	5	48.85	0	0.00	48.10	5	37,402	0.01%
2019/11/13	1	48.00	0	0.00	48.30	1	37,744	0.00%
2019/11/12	5	49.30	20	49.48	50.00	-15	38,117	-0.04%
2019/11/11	1	46.80	108	47.22	47.10	-107	38,339	-0.28%	大賣/鉅額交易
2019/11/08	10	45.60	10	45.95	46.00	0	37,832	0.00%
2019/11/07	0	0.00	6	44.90	45.90	-6	38,154	-0.02%
2019/11/06	33	45.49	20	45.40	45.20	13	38,583	0.03%
2019/11/01	3	47.15	0	0.00	47.20	3	39,316	0.01%
2019/10/29	0	0.00	2	47.55	46.90	-2	40,202	0.00%
2019/10/28	3	48.40	0	0.00	47.50	3	40,359	0.01%
2019/10/25	2	47.65	4	48.38	48.20	-2	40,460	0.00%
2019/10/24	5	48.25	6	48.37	48.15	-1	40,493	0.00%
2019/10/23	1	48.10	1	48.65	48.25	0	40,302	0.00%
2019/10/22	4	47.95	4	48.18	48.25	0	40,503	0.00%
2019/10/21	0	0.00	1	45.85	45.85	-1	40,114	0.00%
2019/10/18	11	46.50	10	46.45	46.20	1	40,718	0.00%
2019/10/16	10	47.00	12	47.55	47.80	-2	43,605	0.00%
2019/10/15	2	47.20	1	46.95	46.55	1	43,671	0.00%
2019/10/14	5	46.24	26	46.51	46.35	-21	43,508	-0.05%
2019/10/09	35	44.09	0	0.00	43.10	35	43,186	0.08%
2019/10/08	21	45.95	20	45.65	45.60	1	43,288	0.00%
2019/10/07	43	46.91	0	0.00	46.40	43	43,819	0.10%
2019/10/04	4	46.05	2	45.60	45.30	2	44,048	0.00%
2019/10/03	0	0.00	2	44.30	45.15	-2	44,257	0.00%
2019/10/02	10	43.85	11	44.40	44.80	-1	44,342	0.00%
2019/10/01	1	43.65	0	0.00	44.20	1	44,433	0.00%
2019/09/27	119	44.06	21	43.69	43.65	98	44,569	0.22%	大買/
2019/09/26	2	45.80	0	0.00	45.20	2	44,804	0.00%
2019/09/25	3	45.50	5	45.30	45.50	-2	45,212	0.00%
2019/09/24	10	47.43	10	46.75	46.65	0	45,998	0.00%
2019/09/23	0	0.00	21	48.25	47.65	-21	46,264	-0.05%
2019/09/20	10	45.60	10	46.20	46.50	0	46,602	0.00%
2019/09/19	20	46.35	20	46.30	46.50	0	46,573	0.00%
2019/09/18	10	46.30	0	0.00	46.30	10	46,481	0.02%
2019/09/17	1	46.45	0	0.00	46.10	1	46,224	0.00%
2019/09/16	1	46.35	10	46.45	46.80	-9	46,336	-0.02%
2019/09/12	0	0.00	4	44.70	44.95	-4	46,632	-0.01%
2019/09/10	1	43.95	0	0.00	43.05	1	47,453	0.00%
2019/09/09	36	43.98	67	44.49	44.80	-31	47,335	-0.07%
2019/09/06	85	44.29	40	44.43	43.85	45	47,198	0.10%
2019/09/05	58	43.34	14	43.22	44.65	44	46,991	0.09%
2019/09/04	0	0.00	1	41.15	41.25	-1	45,506	0.00%
2019/09/03	2	41.15	23	41.73	39.80	-21	46,523	-0.05%
2019/09/02	0	0.00	1	39.55	40.00	-1	46,195	0.00%
2019/08/29	2	38.85	3	39.13	39.05	-1	46,775	0.00%
2019/08/27	5	39.02	2	38.70	38.55	3	47,307	0.01%
2019/08/26	11	38.98	1	39.10	38.80	10	47,564	0.02%
2019/08/22	0	0.00	23	41.03	41.10	-23	47,682	-0.05%
2019/08/21	3	39.85	0	0.00	39.55	3	46,899	0.01%
2019/08/20	11	39.98	7	40.01	39.90	4	47,010	0.01%
2019/08/19	2	39.43	0	0.00	39.70	2	47,277	0.00%
2019/08/16	64	40.07	52	39.43	39.25	12	48,111	0.02%
2019/08/15	86	39.21	79	39.54	39.85	7	48,224	0.01%
2019/08/14	30	38.90	40	39.34	39.00	-10	47,799	-0.02%
2019/08/13	5	37.60	5	37.10	37.10	0	47,419	0.00%
2019/08/12	6	37.93	5	38.05	38.05	1	48,458	0.00%
2019/08/08	0	0.00	9	37.74	38.15	-9	49,224	-0.02%
2019/08/07	3	36.70	1	37.05	36.35	2	49,545	0.00%
2019/08/06	8	34.45	4	35.46	35.75	4	49,334	0.01%
2019/08/05	5	36.25	2	37.20	35.90	3	49,294	0.01%
2019/08/02	15	35.29	14	36.44	36.65	1	49,868	0.00%
2019/08/01	6	37.38	0	0.00	37.25	6	49,421	0.01%
2019/07/31	19	38.34	8	38.04	38.00	11	49,781	0.02%
2019/07/30	6	39.70	5	39.22	38.70	1	49,785	0.00%
2019/07/26	0	0.00	8	40.93	41.15	-8	50,057	-0.02%
2019/07/25	0	0.00	2	40.63	40.60	-2	50,000	0.00%
2019/07/24	22	40.51	55	40.17	39.50	-33	50,101	-0.07%
2019/07/23	42	40.36	11	41.58	40.20	31	50,660	0.06%
2019/07/22	60	41.07	77	41.30	41.75	-17	50,543	-0.03%
2019/07/19	11	41.27	19	41.49	40.60	-8	50,467	-0.02%
2019/07/18	17	39.32	22	39.16	39.50	-5	49,616	-0.01%
2019/07/17	2	37.85	0	0.00	37.15	2	48,002	0.00%
2019/07/16	3	37.50	4	36.90	36.85	-1	47,536	0.00%
2019/07/15	5	36.52	12	37.03	37.20	-7	48,060	-0.01%
2019/07/12	7	37.29	0	0.00	36.70	7	48,068	0.01%
2019/07/11	4	36.45	11	37.10	37.50	-7	47,836	-0.01%
2019/07/10	12	35.89	8	36.30	35.80	4	47,672	0.01%
2019/07/09	13	35.98	2	36.70	35.30	11	47,496	0.02%
2019/07/08	10	36.98	0	0.00	37.15	10	47,678	0.02%
2019/07/05	22	37.49	9	37.44	37.45	13	48,388	0.03%
2019/07/04	1	37.55	1	37.10	37.30	0	49,413	0.00%
2019/07/03	0	0.00	8	37.35	37.20	-8	50,337	-0.02%
2019/07/02	1	38.45	1	38.85	38.50	0	51,725	0.00%
2019/07/01	0	0.00	35	38.44	38.75	-35	52,740	-0.07%
2019/06/28	4	35.53	0	0.00	35.25	4	52,305	0.01%
2019/06/27	6	35.05	18	35.16	35.50	-12	53,133	-0.02%
2019/06/26	10	34.18	24	34.27	34.50	-14	53,161	-0.03%
2019/06/25	20	34.20	12	34.01	34.00	8	53,193	0.02%
2019/06/24	11	34.45	2	34.15	34.60	9	53,604	0.02%
2019/06/21	2	35.35	11	35.03	34.55	-9	54,627	-0.02%
2019/06/20	22	35.21	16	35.47	35.40	6	54,301	0.01%
2019/06/19	1	33.90	61	33.31	34.75	-60	53,334	-0.11%
2019/06/18	5	32.30	6	31.55	31.60	-1	52,857	0.00%
2019/06/17	6	32.63	5	32.00	32.00	1	53,956	0.00%
2019/06/14	25	32.59	157	32.94	31.80	-132	54,160	-0.24%	大賣/鉅額交易
2019/06/13	0	0.00	2	32.50	32.60	-2	54,797	0.00%
2019/06/12	11	33.02	12	33.01	32.95	-1	54,846	0.00%
2019/06/11	173	32.21	23	32.77	33.50	150	54,597	0.27%	大買/鉅額交易
2019/06/10	8	29.76	11	30.72	31.00	-3	53,189	-0.01%
2019/06/06	10	28.53	10	28.65	28.65	0	52,550	0.00%
2019/06/05	50	29.91	16	29.34	28.70	34	52,461	0.06%
2019/06/04	6	29.04	10	29.30	29.45	-4	52,060	-0.01%
2019/06/03	7	29.16	2	28.65	28.70	5	52,433	0.01%
2019/05/31	5	28.60	26	29.77	29.95	-21	52,430	-0.04%
2019/05/30	5	28.86	4	28.81	28.60	1	52,743	0.00%
2019/05/29	8	27.36	8	28.23	28.65	0	52,975	0.00%
2019/05/28	5	28.45	5	28.00	28.00	0	52,718	0.00%
2019/05/27	11	28.46	0	0.00	28.15	11	52,957	0.02%
2019/05/24	8	28.27	10	28.66	28.00	-2	52,971	0.00%
2019/05/23	16	28.00	1	27.95	28.30	15	52,209	0.03%
2019/05/22	5	31.25	3	31.30	30.45	2	51,339	0.00%
2019/05/21	24	30.55	33	31.00	31.15	-9	50,851	-0.02%
2019/05/20	18	31.76	6	30.54	30.45	12	50,485	0.02%
2019/05/17	5	32.81	3	33.32	31.60	2	49,911	0.00%
2019/05/16	23	35.92	11	35.58	34.70	12	48,884	0.02%
2019/05/15	1	37.15	18	36.70	37.50	-17	48,004	-0.04%
2019/05/14	9	35.04	4	35.81	35.00	5	47,407	0.01%
2019/05/13	0	0.00	1	35.30	35.80	-1	47,291	0.00%
2019/05/10	9	34.53	10	35.15	34.40	-1	47,036	0.00%
2019/05/09	15	34.13	2	33.80	33.80	13	46,479	0.03%
2019/05/08	1	34.75	12	35.33	35.60	-11	46,563	-0.02%
2019/05/07	0	0.00	13	34.70	34.55	-13	46,466	-0.03%
2019/05/06	13	32.56	2	33.20	33.05	11	46,278	0.02%
2019/05/03	3	35.05	0	0.00	34.80	3	46,117	0.01%
2019/05/02	3	34.55	1	34.70	34.40	2	46,079	0.00%
2019/04/30	11	33.92	10	33.99	34.45	1	46,322	0.00%
2019/04/29	4	32.54	1	32.85	32.50	3	45,976	0.01%
2019/04/26	6	36.30	2	36.60	36.05	4	45,347	0.01%
2019/04/25	452	37.28	451	37.08	37.95	1	44,961	0.00%	大買/大賣/
2019/04/24	2	37.48	19	37.38	37.95	-17	44,559	-0.04%
2019/04/23	20	36.34	3	36.60	36.25	17	44,060	0.04%
2019/04/22	5	38.05	5	37.75	37.60	0	44,178	0.00%
2019/04/19	3	37.87	0	0.00	37.60	3	44,972	0.01%
2019/04/18	1	37.60	2	37.05	37.00	-1	44,786	0.00%
2019/04/17	1	37.65	3	37.53	37.55	-2	46,337	0.00%
2019/04/16	1	38.10	8	38.19	37.25	-7	46,299	-0.02%
2019/04/15	0	0.00	7	36.97	37.10	-7	46,543	-0.02%
2019/04/12	85	36.89	87	36.70	36.70	-2	47,031	0.00%
2019/04/11	2	36.05	1	36.80	36.25	1	47,585	0.00%
2019/04/10	17	36.17	79	36.61	36.00	-62	47,233	-0.13%
2019/04/09	134	37.25	110	36.49	36.35	24	46,493	0.05%	大買/大賣/
2019/04/08	28	37.52	41	38.24	39.25	-13	46,201	-0.03%
2019/04/03	13	34.52	156	34.30	36.05	-143	44,730	-0.32%	大賣/鉅額交易
2019/04/02	11	32.19	23	32.85	32.95	-12	43,720	-0.03%
2019/04/01	2	31.28	46	31.45	32.30	-44	43,301	-0.10%
2019/03/29	22	29.59	5	29.75	29.60	17	41,989	0.04%
2019/03/28	22	29.41	13	29.61	29.90	9	41,685	0.02%
2019/03/27	13	29.25	22	29.35	29.65	-9	42,032	-0.02%
2019/03/26	41	29.54	30	29.68	28.80	11	42,145	0.03%
2019/03/25	13	29.48	31	29.75	30.30	-18	41,759	-0.04%
2019/03/22	22	29.99	3	29.85	29.85	19	42,580	0.04%
2019/03/21	11	29.77	15	30.20	30.15	-4	43,142	-0.01%
2019/03/20	27	28.51	28	29.09	29.20	-1	43,479	0.00%
2019/03/19	131	27.92	136	28.19	27.80	-5	43,091	-0.01%	大買/大賣/
2019/03/18	5	27.28	11	27.74	28.45	-6	43,621	-0.01%
2019/03/15	97	26.21	1	25.90	25.90	96	44,889	0.21%
2019/03/14	102	25.46	1	25.65	25.45	101	45,411	0.22%	大買/鉅額交易
2019/03/13	1	24.90	0	0.00	24.90	1	45,916	0.00%
2019/03/12	0	0.00	1	24.80	24.80	-1	46,127	0.00%
2019/03/11	10	25.00	10	24.50	24.40	0	46,637	0.00%
2019/03/08	4	24.98	2	24.53	24.90	2	47,477	0.00%
2019/03/07	15	25.32	4	25.36	25.25	11	48,383	0.02%
2019/03/06	0	0.00	1	24.50	24.65	-1	48,546	0.00%
2019/03/05	10	25.45	10	24.60	24.60	0	48,447	0.00%
2019/03/04	3	25.37	26	25.36	26.25	-23	48,144	-0.05%
2019/02/27	0	0.00	1	24.20	24.10	-1	47,438	0.00%
2019/02/26	1	24.70	0	0.00	24.25	1	47,534	0.00%
2019/02/25	0	0.00	26	24.16	24.55	-26	47,565	-0.05%
2019/02/22	1	23.55	0	0.00	23.15	1	47,565	0.00%
2019/02/21	4	23.65	0	0.00	23.45	4	47,940	0.01%
2019/02/18	0	0.00	1	24.95	23.70	-1	51,142	0.00%
2019/02/15	0	0.00	2	23.75	24.20	-2	51,091	0.00%
2019/02/11	0	0.00	11	23.24	23.25	-11	50,453	-0.02%
2019/01/30	1	22.90	34	22.80	22.50	-33	50,157	-0.07%
2019/01/29	1	22.80	2	22.35	22.85	-1	49,844	0.00%
2019/01/28	0	0.00	5	22.46	22.35	-5	49,256	-0.01%
2019/01/25	2	21.78	11	21.80	21.70	-9	48,865	-0.02%
2019/01/24	1	21.60	1	21.70	21.60	0	48,687	0.00%
2019/01/23	11	21.14	0	0.00	21.15	11	48,309	0.02%
2019/01/22	23	21.35	31	21.31	21.35	-8	48,270	-0.02%
2019/01/21	0	0.00	1	22.25	22.10	-1	48,107	0.00%
2019/01/18	12	22.01	14	21.96	22.15	-2	47,932	0.00%
2019/01/17	3	21.53	1	21.85	21.45	2	47,527	0.00%
2019/01/16	1	21.45	0	0.00	21.55	1	47,486	0.00%
2019/01/15	0	0.00	1	21.20	21.10	-1	47,224	0.00%
2019/01/14	11	20.70	11	21.26	21.05	0	47,003	0.00%
2019/01/11	4	21.13	1	21.20	21.20	3	46,587	0.01%
2019/01/09	42	22.91	13	22.14	22.05	29	45,111	0.06%
2019/01/08	20	24.33	21	24.59	24.45	-1	43,553	0.00%
2019/01/07	12	24.16	14	24.73	24.10	-2	43,384	0.00%
2019/01/04	16	24.11	16	24.27	23.90	0	42,886	0.00%
2019/01/03	5	23.75	5	23.59	24.20	0	42,612	0.00%
2019/01/02	11	22.55	14	22.93	23.10	-3	42,096	-0.01%
2018/12/28	12	22.42	11	22.36	22.30	1	41,712	0.00%
2018/12/27	1	22.70	1	22.70	23.20	0	41,775	0.00%
2018/12/26	11	22.24	10	21.20	21.20	1	40,818	0.00%
2018/12/25	29	22.66	23	22.17	22.05	6	40,503	0.01%
2018/12/24	1	22.90	3	23.22	23.45	-2	40,305	0.00%
2018/12/22	13	22.80	10	22.65	22.60	3	40,166	0.01%
2018/12/21	12	23.00	0	0.00	22.90	12	40,995	0.03%
2018/12/20	1	22.25	14	22.48	22.95	-13	40,686	-0.03%
2018/12/19	1	22.50	0	0.00	22.25	1	40,167	0.00%
2018/12/18	1	22.65	2	22.93	23.10	-1	40,020	0.00%
2018/12/17	4	22.86	3	22.15	22.45	1	39,933	0.00%
2018/12/14	1	23.00	0	0.00	22.60	1	39,015	0.00%
2018/12/13	10	23.40	7	22.95	22.95	3	38,567	0.01%
2018/12/12	12	24.06	11	24.28	24.20	1	38,480	0.00%
2018/12/11	11	24.47	0	0.00	24.65	11	39,611	0.03%
2018/12/10	1	23.65	7	24.55	24.45	-6	39,067	-0.02%
2018/12/07	0	0.00	22	23.28	23.35	-22	37,090	-0.06%
2018/12/06	2	22.60	0	0.00	21.25	2	36,201	0.01%
2018/12/05	1	22.40	4	22.68	22.90	-3	35,368	-0.01%
2018/12/04	1	22.60	12	22.75	22.55	-11	35,143	-0.03%
2018/12/03	2	22.25	4	22.53	22.75	-2	34,558	-0.01%
2018/11/30	0	0.00	18	21.28	21.15	-18	33,688	-0.05%
2018/11/29	3	20.60	5	20.49	20.00	-2	32,619	-0.01%
2018/11/28	1	19.95	1	19.95	19.95	0	32,253	0.00%
2018/11/27	10	19.60	6	19.68	20.00	4	32,012	0.01%
2018/11/26	1	19.20	0	0.00	18.75	1	31,484	0.00%
2018/11/21	10	19.85	10	20.05	20.05	0	30,694	0.00%
2018/11/19	1	20.05	0	0.00	19.80	1	30,093	0.00%
2018/11/16	1	19.85	13	19.62	19.65	-12	30,298	-0.04%
2018/11/15	21	18.70	98	17.90	18.70	-77	28,350	-0.27%
2018/11/12	10	16.80	10	16.86	16.70	0	26,521	0.00%
2018/11/01	0	0.00	82	15.54	15.60	-82	27,894	-0.29%
2018/10/31	2	15.23	0	0.00	15.05	2	27,747	0.01%
2018/10/30	5	14.60	3	14.70	14.65	2	27,564	0.01%
2018/10/29	64	15.16	2	15.18	14.60	62	27,263	0.23%
2018/10/26	10	15.95	0	0.00	15.90	10	26,957	0.04%
2018/10/25	11	15.95	0	0.00	16.00	11	26,810	0.04%
2018/10/24	2	16.45	22	16.33	16.45	-20	26,656	-0.08%
2018/10/23	0	0.00	1	16.15	16.00	-1	26,467	0.00%
2018/10/22	0	0.00	2	16.35	16.35	-2	26,571	-0.01%
2018/10/19	2	16.03	1	16.10	16.20	1	26,532	0.00%
2018/10/18	3	16.47	14	16.39	16.60	-11	26,337	-0.04%
2018/10/17	0	0.00	6	16.17	16.05	-6	26,163	-0.02%
2018/10/16	23	15.83	14	16.53	15.85	9	25,958	0.03%
2018/10/15	14	16.19	5	16.31	16.30	9	25,623	0.04%
2018/10/12	11	15.90	18	16.28	16.45	-7	25,490	-0.03%
2018/10/11	28	15.83	12	16.09	15.80	16	25,153	0.06%
2018/10/09	22	17.94	1	18.90	17.55	21	24,461	0.09%
2018/10/08	0	0.00	5	19.15	19.20	-5	23,636	-0.02%
2018/10/05	5	19.17	0	0.00	18.65	5	23,400	0.02%
2018/10/04	0	0.00	11	19.11	19.15	-11	22,736	-0.05%
2018/10/03	11	19.52	51	19.75	19.50	-40	22,549	-0.18%
2018/10/02	103	19.50	52	19.70	19.55	51	22,337	0.23%	大買/
2018/10/01	1	20.00	0	0.00	20.15	1	21,979	0.00%
2018/09/28	53	20.34	70	20.49	20.05	-17	21,947	-0.08%
2018/09/27	22	19.65	24	19.69	19.55	-2	21,033	-0.01%
2018/09/26	4	20.01	21	19.95	20.00	-17	20,762	-0.08%
2018/09/25	11	20.10	14	20.21	20.30	-3	20,528	-0.01%
2018/09/21	11	19.57	30	19.24	19.10	-19	19,851	-0.10%
2018/09/20	21	19.76	30	19.90	19.75	-9	18,981	-0.05%
2018/09/19	8	20.13	0	0.00	19.70	8	18,655	0.04%
2018/09/18	41	20.04	48	20.07	19.85	-7	18,040	-0.04%
2018/09/17	78	20.04	81	20.18	20.05	-3	17,160	-0.02%
2018/09/14	1	19.00	22	18.95	19.00	-21	14,851	-0.14%
2018/09/12	5	17.90	3	18.15	18.15	2	13,716	0.01%
2018/09/10	0	0.00	50	17.13	16.90	-50	13,926	-0.36%
2018/09/06	3	18.18	0	0.00	18.00	3	16,187	0.02%
2018/09/05	0	0.00	13	18.25	18.20	-13	16,433	-0.08%
2018/09/04	12	18.32	14	18.36	18.10	-2	16,252	-0.01%
2018/09/03	1	17.85	2	18.00	17.75	-1	15,655	-0.01%
2018/08/30	0	0.00	1	17.95	17.80	-1	15,546	-0.01%
2018/08/29	0	0.00	8	18.00	17.85	-8	15,551	-0.05%
2018/08/28	0	0.00	22	18.15	18.00	-22	15,641	-0.14%
2018/08/27	5	17.98	1	17.95	17.95	4	15,741	0.03%
2018/08/24	5	17.69	1	18.00	18.00	4	15,638	0.03%
2018/08/23	6	17.93	9	18.02	18.20	-3	15,332	-0.02%
2018/08/22	0	0.00	1	17.20	17.20	-1	14,617	-0.01%
2018/08/21	1	16.90	0	0.00	17.15	1	14,688	0.01%
2018/08/20	1	16.90	0	0.00	17.00	1	14,688	0.01%
2018/08/17	4	18.08	3	17.73	17.60	1	14,521	0.01%
2018/08/16	1	17.30	3	17.63	17.85	-2	14,172	-0.01%
2018/08/15	17	17.46	3	17.47	17.25	14	13,676	0.10%
2018/08/14	0	0.00	41	17.21	17.40	-41	13,305	-0.31%
2018/08/13	3	17.23	3	17.17	17.10	0	13,070	0.00%
2018/08/10	2	16.73	0	0.00	16.65	2	12,408	0.02%
2018/08/09	1	16.75	6	16.79	17.00	-5	12,170	-0.04%
2018/08/03	0	0.00	3	15.95	16.10	-3	12,175	-0.02%
2018/08/02	1	15.90	0	0.00	15.95	1	12,278	0.01%
2018/07/31	1	16.45	1	16.25	16.25	0	12,376	0.00%
2018/07/30	0	0.00	1	16.40	16.40	-1	12,401	-0.01%
2018/07/27	2	16.53	0	0.00	16.70	2	12,434	0.02%
2018/07/26	11	16.40	0	0.00	16.35	11	12,468	0.09%
2018/07/23	2	16.25	0	0.00	16.40	2	12,732	0.02%
2018/07/20	1	16.45	0	0.00	16.40	1	12,842	0.01%
2018/07/19	0	0.00	15	16.55	16.45	-15	13,167	-0.11%
2018/07/16	0	0.00	3	16.20	16.20	-3	13,548	-0.02%
2018/07/13	2	16.10	0	0.00	16.20	2	13,757	0.01%
2018/07/09	3	15.65	0	0.00	15.50	3	13,935	0.02%
2018/07/06	5	15.70	0	0.00	15.40	5	14,054	0.04%
2018/07/05	10	16.05	0	0.00	16.15	10	13,880	0.07%
2018/07/04	5	15.70	0	0.00	15.85	5	13,881	0.04%
2018/06/29	15	16.32	0	0.00	16.30	15	13,797	0.11%
2018/06/28	3	16.10	0	0.00	16.10	3	13,784	0.02%
2018/06/27	11	16.34	10	16.35	16.20	1	13,772	0.01%
2018/06/26	12	16.55	10	16.40	16.40	2	13,846	0.01%
2018/06/25	3	16.95	0	0.00	16.90	3	13,926	0.02%
2018/06/22	4	16.93	0	0.00	16.90	4	14,169	0.03%
2018/06/20	3	17.20	0	0.00	17.20	3	14,345	0.02%
2018/06/19	40	17.67	5	17.55	17.40	35	14,405	0.24%
2018/06/15	7	17.98	5	18.55	17.70	2	14,212	0.01%
2018/06/12	0	0.00	50	17.35	17.05	-50	11,916	-0.42%
2018/05/30	3	16.80	0	0.00	16.80	3	13,572	0.02%
2018/05/29	0	0.00	5	17.05	17.05	-5	13,743	-0.04%
2018/05/22	1	17.65	0	0.00	17.50	1	15,826	0.01%
2018/05/18	0	0.00	45	17.05	17.05	-45	16,817	-0.27%
2018/05/16	0	0.00	80	17.45	17.50	-80	17,687	-0.45%
2018/05/15	2	17.50	5	17.25	17.35	-3	18,190	-0.02%
2018/05/14	2	17.15	0	0.00	17.15	2	19,184	0.01%
2018/05/11	0	0.00	175	17.29	17.15	-175	19,930	-0.88%	大賣/鉅額交易
2018/05/10	10	17.55	0	0.00	17.35	10	20,996	0.05%
2018/05/07	2	16.85	0	0.00	16.85	2	25,602	0.01%
2018/05/04	2	16.90	0	0.00	16.75	2	27,077	0.01%
2018/05/02	0	0.00	12	16.95	17.05	-12	29,687	-0.04%
2018/04/30	10	17.00	16	16.79	16.80	-6	29,843	-0.02%
2018/04/27	2	16.35	0	0.00	16.50	2	30,038	0.01%
2018/04/26	11	16.96	2	17.15	16.60	9	30,253	0.03%
2018/04/25	5	16.30	4	16.45	16.80	1	30,650	0.00%
2018/04/24	25	16.97	0	0.00	16.90	25	30,719	0.08%
2018/04/23	12	18.11	10	18.35	17.95	2	31,375	0.01%
2018/04/19	0	0.00	4	18.20	18.20	-4	31,528	-0.01%
2018/04/18	7	18.05	0	0.00	18.05	7	31,638	0.02%
2018/04/17	3	18.55	0	0.00	18.05	3	31,653	0.01%
2018/04/16	11	18.40	1	18.60	18.35	10	31,826	0.03%
2018/04/13	50	18.75	60	18.98	18.75	-10	32,570	-0.03%
2018/04/12	1	18.45	3	18.70	18.65	-2	32,799	-0.01%
2018/04/11	13	18.08	0	0.00	18.00	13	32,798	0.04%
2018/04/09	7	18.25	2	18.30	18.15	5	32,971	0.02%
2018/04/03	5	18.55	0	0.00	18.55	5	33,070	0.02%
2018/03/30	2	18.85	0	0.00	18.85	2	33,583	0.01%
2018/03/28	8	19.41	0	0.00	19.20	8	33,833	0.02%
2018/03/27	0	0.00	3	19.20	19.65	-3	33,767	-0.01%
2018/03/23	3	18.60	0	0.00	18.70	3	33,972	0.01%
2018/03/22	79	19.71	0	0.00	19.20	79	34,072	0.23%
2018/03/21	5	20.05	5	20.35	19.95	0	34,411	0.00%
2018/03/20	5	19.90	7	20.07	20.05	-2	34,540	-0.01%
2018/03/16	1	20.15	16	19.94	19.75	-15	35,823	-0.04%
2018/03/15	11	20.29	3	20.15	20.05	8	36,500	0.02%
2018/03/14	0	0.00	5	20.05	19.85	-5	36,260	-0.01%
2018/03/13	0	0.00	8	20.16	20.15	-8	36,428	-0.02%
2018/03/09	1	19.55	0	0.00	19.55	1	36,757	0.00%
2018/03/08	2	19.58	7	19.70	19.80	-5	36,560	-0.01%
2018/03/07	12	18.97	13	19.16	19.10	-1	35,992	0.00%
2018/03/06	1	18.95	1	19.10	19.25	0	35,838	0.00%
2018/03/05	16	19.09	0	0.00	18.80	16	35,853	0.04%
2018/03/02	10	19.63	0	0.00	19.55	10	35,579	0.03%
2018/03/01	30	20.26	23	20.19	20.15	7	35,353	0.02%
2018/02/27	24	20.01	7	20.14	20.20	17	34,992	0.05%
2018/02/26	8	19.93	1	20.50	19.90	7	34,738	0.02%
2018/02/23	57	20.43	62	20.19	20.20	-5	34,638	-0.01%
2018/02/22	115	20.37	28	20.59	20.60	87	34,304	0.25%	大買/
2018/02/21	30	20.05	2	19.98	19.90	28	33,667	0.08%
2018/02/09	0	0.00	2	18.25	19.00	-2	32,711	-0.01%
2018/02/08	12	19.38	10	18.70	18.70	2	32,221	0.01%
2018/02/07	1	19.95	15	19.98	19.35	-14	31,995	-0.04%
2018/02/06	99	19.74	36	19.75	19.05	63	31,452	0.20%
2018/02/05	31	20.65	51	20.54	21.00	-20	30,419	-0.07%
2018/02/02	259	21.13	50	21.35	20.90	209	29,702	0.70%	大買/鉅額交易
2018/02/01	82	21.10	73	21.40	21.10	9	28,889	0.03%
2018/01/31	52	21.08	37	21.10	21.20	15	28,550	0.05%
2018/01/30	16	19.49	0	0.00	19.60	16	26,485	0.06%
2018/01/29	54	18.66	64	19.24	19.80	-10	25,279	-0.04%
2018/01/26	6	18.81	62	18.97	18.55	-56	24,190	-0.23%
2018/01/25	54	18.06	78	18.38	18.60	-24	23,074	-0.10%
2018/01/24	101	17.38	100	17.30	17.30	1	21,455	0.00%	大買/
2018/01/23	5	17.25	1	17.70	17.70	4	21,151	0.02%
2018/01/19	15	17.97	5	18.10	17.85	10	20,467	0.05%
2018/01/18	0	0.00	10	18.00	17.85	-10	19,948	-0.05%
2018/01/17	0	0.00	1	18.15	17.90	-1	19,607	-0.01%
2018/01/15	0	0.00	10	17.40	17.10	-10	18,568	-0.05%
2018/01/11	0	0.00	1	17.25	17.30	-1	17,938	-0.01%
2018/01/10	0	0.00	2	17.05	16.85	-2	17,791	-0.01%
2018/01/09	4	17.35	34	17.62	17.30	-30	17,540	-0.17%
2018/01/08	10	17.20	5	16.85	17.15	5	16,729	0.03%
2018/01/05	21	17.00	25	16.89	16.90	-4	16,330	-0.02%
2018/01/03	5	16.65	0	0.00	16.60	5	16,023	0.03%