欣興 (3037)-群益金鼎-古亭券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	142.01	8	141.75	141.50	-6	19,765	-0.03%
2024/12/16	14.2	139.23	3	140.33	137.50	11.2	19,743	0.06%
2024/12/13	18.1	142.63	6	141.67	141.50	12.1	19,576	0.06%
2024/12/12	6	149.92	1	147.00	147.00	5	19,401	0.03%
2024/12/11	1	148.00	2	147.75	148.00	-1	19,433	-0.01%
2024/12/10	2	149.25	8	150.88	148.00	-6	19,491	-0.03%
2024/12/09	5.1	148.92	2	149.50	148.50	3.1	19,668	0.02%
2024/12/06	11.1	153.35	4	151.25	151.50	7.1	19,620	0.04%
2024/12/05	9	153.44	9.5	154.00	153.50	-0.5	19,624	0.00%
2024/12/04	9	149.94	2	151.00	150.00	7	19,623	0.04%
2024/12/03	31.1	150.16	8.1	151.98	149.00	23	20,089	0.11%
2024/12/02	7.1	150.00	2	149.75	148.50	5.1	20,232	0.03%
2024/11/29	2.1	150.07	2	150.25	149.00	0.1	20,304	0.00%
2024/11/28	18.5	146.81	4	147.38	147.00	14.5	20,607	0.07%
2024/11/27	19.2	153.41	33	151.03	150.00	-13.8	20,552	-0.07%
2024/11/26	10.1	159.35	5	159.30	158.50	5.1	20,319	0.03%
2024/11/25	6.6	160.71	2	163.00	159.00	4.6	20,279	0.02%
2024/11/22	11	161.05	4	162.00	161.00	7	20,239	0.03%
2024/11/21	4.1	157.84	5	160.00	160.50	-0.9	20,395	0.00%
2024/11/20	7	157.71	2	159.25	157.50	5	20,772	0.02%
2024/11/19	4	160.25	2	160.00	159.50	2	20,930	0.01%
2024/11/18	19.7	158.57	20	158.98	159.00	-0.3	20,926	0.00%
2024/11/15	21.4	163.52	14	165.25	163.50	7.4	20,839	0.04%
2024/11/14	17.3	166.29	9	166.06	166.00	8.3	20,901	0.04%
2024/11/13	11.2	167.94	22	167.27	169.50	-10.8	20,831	-0.05%
2024/11/12	7	168.21	7	169.43	167.50	0	20,815	0.00%
2024/11/11	65.5	171.61	10.2	170.97	170.50	55.3	20,828	0.27%
2024/11/08	70.9	175.58	38.5	175.85	174.00	32.4	21,071	0.15%
2024/11/07	45.5	170.46	86.2	173.76	176.50	-40.7	21,269	-0.19%
2024/11/06	14.1	166.42	7	165.86	166.00	7.1	20,755	0.03%
2024/11/05	5	165.10	22.1	165.80	165.00	-17.1	21,244	-0.08%
2024/11/04	9.1	165.10	28.1	164.96	163.50	-19	21,895	-0.09%
2024/11/01	16.2	160.57	41	160.44	166.00	-24.8	22,040	-0.11%
2024/10/30	34.4	160.27	48	161.44	161.50	-13.7	22,421	-0.06%
2024/10/29	19.6	162.04	7.5	162.97	163.50	12.1	22,285	0.05%
2024/10/28	8	164.20	5.2	164.46	166.00	2.8	22,475	0.01%
2024/10/25	39.1	164.15	76	163.97	166.00	-37	22,380	-0.17%
2024/10/24	6.2	163.86	7.4	164.90	161.50	-1.1	22,391	-0.01%
2024/10/23	23.3	166.19	25.4	166.72	167.50	-2.1	22,264	-0.01%
2024/10/22	86.3	162.97	135.8	161.06	163.50	-49.5	21,834	-0.23%	大賣/
2024/10/21	31.5	150.74	57.1	151.47	151.50	-25.6	21,120	-0.12%
2024/10/18	15.3	145.95	16.1	145.72	144.50	-0.8	21,318	0.00%
2024/10/17	25	147.18	36	147.31	147.00	-11	22,021	-0.05%
2024/10/16	11	143.14	13	143.81	142.50	-2	22,878	-0.01%
2024/10/15	44.5	143.54	16	144.47	145.00	28.5	23,313	0.12%
2024/10/14	1	142.00	6	143.00	143.50	-5	23,554	-0.02%
2024/10/11	14.2	141.54	1	144.00	141.00	13.2	24,641	0.05%
2024/10/09	9.1	142.74	15.1	144.03	142.50	-6	25,543	-0.02%
2024/10/08	29.3	138.22	0.2	137.50	137.00	29.1	25,531	0.11%
2024/10/07	26.1	140.56	5	141.10	141.50	21.1	25,436	0.08%
2024/10/04	5.1	142.31	1	141.00	140.50	4.1	25,323	0.02%
2024/10/01	7.1	144.28	1	144.50	144.50	6.1	25,282	0.02%
2024/09/30	13.1	146.45	4	146.62	144.00	9.1	25,448	0.04%
2024/09/27	24	150.46	52.1	151.92	149.00	-28.1	25,284	-0.11%
2024/09/26	41	146.83	9	149.50	146.50	32	24,848	0.13%
2024/09/25	9.2	147.84	8	148.13	146.50	1.2	24,635	0.00%
2024/09/24	11.1	145.50	0	0.00	145.00	11.1	24,591	0.05%
2024/09/23	1.2	148.92	6	148.83	149.50	-4.8	24,588	-0.02%
2024/09/20	6	149.17	4	151.50	147.00	2	24,696	0.01%
2024/09/19	4.1	144.60	6	146.50	147.00	-2	24,844	-0.01%
2024/09/18	4	143.64	0	0.00	143.00	4	24,724	0.02%
2024/09/16	9	146.39	1	147.00	146.50	8	24,728	0.03%
2024/09/13	2	146.75	17	147.65	147.50	-15	24,686	-0.06%
2024/09/12	11	145.95	26.1	145.54	146.00	-15.1	24,681	-0.06%
2024/09/11	10.1	139.25	3.2	138.84	138.00	6.9	24,694	0.03%
2024/09/10	9.1	140.83	1	142.50	139.50	8.1	24,617	0.03%
2024/09/09	7.3	141.45	3	141.33	142.00	4.3	24,504	0.02%
2024/09/06	5.1	142.71	5	142.20	142.50	0.1	24,499	0.00%
2024/09/05	27	142.74	9	142.89	142.00	18	24,483	0.07%
2024/09/04	48.7	144.52	2	146.25	143.00	46.7	24,257	0.19%
2024/09/03	31.2	158.72	8	156.88	156.50	23.2	23,799	0.10%
2024/09/02	9.1	161.85	8	163.88	162.50	1.1	23,601	0.00%
2024/08/30	12.3	166.71	6	167.50	163.50	6.3	23,475	0.03%
2024/08/29	21.1	160.07	40.1	162.74	164.50	-19	23,167	-0.08%
2024/08/28	15	158.83	9	158.67	159.00	6	23,000	0.03%
2024/08/27	3.1	158.06	2	159.50	160.00	1.1	23,160	0.00%
2024/08/26	24.1	161.83	10	161.06	160.50	14.1	23,199	0.06%
2024/08/23	14	159.71	16	162.22	162.50	-2	23,622	-0.01%
2024/08/22	12.2	161.15	66.2	161.32	161.50	-54	23,427	-0.23%
2024/08/21	13.1	154.39	5	154.60	153.00	8	23,030	0.03%
2024/08/20	25.2	159.42	9.1	158.79	158.00	16.1	22,823	0.07%
2024/08/19	21	157.74	10	158.50	158.50	11	23,026	0.05%
2024/08/16	21	160.17	9	161.94	159.50	12	22,913	0.05%
2024/08/15	15.1	157.21	15	158.20	157.00	0.1	22,745	0.00%
2024/08/14	17.2	158.60	16.1	158.91	159.50	1.1	22,740	0.00%
2024/08/13	13.2	159.97	26	159.37	157.50	-12.8	22,492	-0.06%
2024/08/12	20.3	157.14	46.1	157.06	158.00	-25.8	22,332	-0.12%
2024/08/09	50	148.31	29	150.53	148.00	21	21,957	0.10%
2024/08/08	21	143.31	12	144.25	144.00	9	21,286	0.04%
2024/08/07	40	146.45	28.1	147.79	148.50	11.9	21,067	0.06%
2024/08/06	43.2	142.53	19	143.05	140.50	24.2	20,530	0.12%
2024/08/05	44.1	150.48	11	149.68	149.50	33.1	19,877	0.17%
2024/08/02	61.4	170.96	8	173.19	166.00	53.4	19,732	0.27%
2024/08/01	31.7	184.74	35.2	187.16	183.00	-3.5	18,945	-0.02%
2024/07/31	19.4	176.73	58	179.36	179.50	-38.6	18,559	-0.21%
2024/07/30	30.1	179.29	135	183.94	183.50	-104.9	18,102	-0.58%	大賣/鉅額交易
2024/07/29	47.3	186.76	169.1	191.69	181.00	-121.8	17,876	-0.68%	大賣/鉅額交易
2024/07/26	9.2	188.61	5	190.70	191.00	4.2	17,568	0.02%
2024/07/23	27	196.59	25	197.54	194.50	2	17,259	0.01%
2024/07/22	50	192.29	155	195.27	190.50	-105	16,850	-0.62%	大賣/鉅額交易
2024/07/19	69.6	196.21	26	197.73	192.50	43.6	16,917	0.26%
2024/07/18	51.9	208.22	21.2	209.98	205.00	30.7	16,420	0.19%
2024/07/17	67.6	211.41	86.2	208.90	215.50	-18.6	15,594	-0.12%
2024/07/16	349	196.19	60.6	197.06	198.00	288.4	14,514	1.99%	大買/鉅額交易
2024/07/15	71.2	191.61	20.2	191.57	191.00	51	14,212	0.36%
2024/07/12	84.4	192.86	59.4	194.47	190.00	24.9	13,917	0.18%
2024/07/11	11.1	185.31	132.8	184.91	189.50	-121.7	12,970	-0.94%	大賣/鉅額交易
2024/07/10	34.4	174.27	2	175.00	175.50	32.4	12,109	0.27%
2024/07/09	22.5	178.89	5	177.80	177.00	17.5	12,123	0.14%
2024/07/08	1.1	179.68	6	180.33	181.00	-4.9	12,047	-0.04%
2024/07/05	21.3	179.27	6	179.17	178.50	15.3	12,023	0.13%
2024/07/04	35.2	182.50	15	185.57	181.50	20.2	11,895	0.17%
2024/07/03	1.1	181.05	26	182.08	183.00	-24.9	11,776	-0.21%
2024/07/02	16.1	178.01	7	178.71	178.50	9.1	12,002	0.08%
2024/07/01	21	179.00	2	180.75	179.50	19	11,973	0.16%
2024/06/28	3.2	179.25	0	0.00	180.00	3.2	12,007	0.03%
2024/06/27	11.1	177.20	2.2	178.90	178.50	8.9	12,057	0.07%
2024/06/26	37	180.47	14	181.82	180.00	23	12,049	0.19%
2024/06/25	27.4	181.26	1	182.00	180.00	26.4	11,969	0.22%
2024/06/24	12.1	186.00	5.5	187.18	186.00	6.6	11,774	0.06%
2024/06/21	11.1	186.14	6	188.33	187.00	5.1	12,071	0.04%
2024/06/20	5	191.00	1	192.50	190.50	4	12,069	0.03%
2024/06/19	12.1	191.45	11.3	192.85	189.00	0.8	12,276	0.01%
2024/06/18	2	188.25	20.2	189.20	190.00	-18.2	12,640	-0.14%
2024/06/17	2	183.00	4	184.00	184.00	-2	13,040	-0.02%
2024/06/14	11	182.82	3	184.50	182.50	8	13,658	0.06%
2024/06/13	6.1	184.42	1	188.00	184.00	5.1	14,080	0.04%
2024/06/12	5	186.09	6	187.08	185.50	-1	14,206	-0.01%
2024/06/11	6	183.25	3	184.00	182.50	3	14,181	0.02%
2024/06/07	14.2	185.67	1	184.00	184.00	13.2	14,261	0.09%
2024/06/06	1	189.00	5	189.50	187.50	-4	14,334	-0.03%
2024/06/05	5	185.80	0	0.00	185.50	5	14,363	0.03%
2024/06/04	5.3	187.95	3	188.50	187.50	2.3	14,544	0.02%
2024/06/03	1	189.00	23.2	191.50	188.50	-22.2	14,621	-0.15%
2024/05/31	11.3	184.92	1	190.00	182.50	10.3	14,691	0.07%
2024/05/30	19.1	187.87	1	189.50	187.50	18.1	14,557	0.12%
2024/05/29	23	196.65	18.1	198.97	191.00	4.9	14,548	0.03%
2024/05/28	8.2	189.88	13.1	191.42	192.00	-5	14,136	-0.04%
2024/05/27	2	188.75	6.5	190.35	192.00	-4.5	14,502	-0.03%
2024/05/24	1	188.50	4.1	189.00	189.00	-3.1	15,438	-0.02%
2024/05/23	2	186.00	25.2	189.07	191.00	-23.2	15,954	-0.15%
2024/05/22	1	182.00	1	182.00	182.50	0	15,873	0.00%
2024/05/21	3	180.67	4	182.00	182.00	-1	16,037	-0.01%
2024/05/20	14	180.25	4	180.75	180.50	10	16,176	0.06%
2024/05/17	4	182.25	1	183.50	183.50	3	16,378	0.02%
2024/05/16	7	184.50	2	184.00	183.00	5	17,068	0.03%
2024/05/15	2	183.50	0	0.00	182.50	2	17,079	0.01%
2024/05/14	9.1	183.84	0	0.00	183.50	9.1	17,191	0.05%
2024/05/13	1	186.50	2	186.50	186.50	-1	17,219	-0.01%
2024/05/10	0	0.00	0	189.50	190.00	0	17,236	0.00%
2024/05/09	1	191.50	11	191.86	190.50	-10	17,221	-0.06%
2024/05/08	2	186.50	16.1	188.81	189.00	-14.1	17,053	-0.08%
2024/05/07	5	182.70	0	0.00	182.00	5	16,965	0.03%
2024/05/06	0	0.00	16	183.22	184.00	-16	17,182	-0.09%
2024/05/03	3.2	177.01	0	0.00	176.00	3.2	17,232	0.02%
2024/05/02	8	178.44	3	180.50	178.00	5	17,587	0.03%
2024/04/30	3	184.17	3	184.33	182.00	0	17,726	0.00%
2024/04/29	1	183.00	22.5	184.37	184.00	-21.5	17,823	-0.12%
2024/04/26	10.2	183.39	6	182.25	182.50	4.2	18,070	0.02%
2024/04/25	34.5	189.08	13	189.38	184.00	21.5	18,192	0.12%
2024/04/24	3	182.67	34.1	184.85	187.00	-31.1	17,703	-0.18%
2024/04/23	0.1	170.50	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	10	168.20	0	0.00	167.50	10	17,483	0.06%
2024/04/19	14	173.79	5.5	172.32	170.00	8.5	17,462	0.05%
2024/04/18	2	178.75	1	179.50	178.50	1	17,256	0.01%
2024/04/17	7	175.50	2	177.99	179.00	5	17,275	0.03%
2024/04/16	7	178.36	6	177.42	177.00	1	17,189	0.01%
2024/04/15	29	184.64	6	183.50	182.50	23	17,092	0.13%
2024/04/12	1	190.50	4	193.63	194.00	-3	16,828	-0.02%
2024/04/11	7	190.57	1.1	192.50	192.50	5.9	16,964	0.03%
2024/04/10	0	193.00	1	192.00	191.50	-1	17,078	-0.01%
2024/04/09	16	193.72	3	195.17	193.50	13	17,147	0.08%
2024/04/08	0	0.00	41.2	197.12	199.00	-41.2	17,073	-0.24%
2024/04/03	1	190.00	3	192.17	192.00	-2	16,814	-0.01%
2024/04/02	1	194.00	0	0.00	193.50	1	16,766	0.01%
2024/04/01	25	195.94	10	196.05	193.00	15	16,727	0.09%
2024/03/29	2	192.00	0	0.00	191.00	2	16,622	0.01%
2024/03/28	4	190.00	186	191.49	190.00	-182	16,502	-1.10%	大賣/鉅額交易
2024/03/27	7	191.21	1	189.50	191.50	6	16,503	0.04%
2024/03/26	27	193.31	23	192.96	190.00	4	16,579	0.02%
2024/03/25	2	196.75	3	199.00	198.00	-1	16,372	-0.01%
2024/03/22	11	196.59	4	198.25	200.00	7	16,352	0.04%
2024/03/21	166.5	202.60	27	201.17	200.00	139.5	16,283	0.86%	大買/鉅額交易
2024/03/20	45.2	196.63	30.6	196.35	196.50	14.6	16,104	0.09%
2024/03/19	13.6	190.60	34.8	192.54	192.50	-21.2	15,743	-0.13%
2024/03/18	12.2	183.92	65.1	185.01	187.00	-52.9	15,167	-0.35%
2024/03/15	10	173.70	0	0.00	172.00	10	14,782	0.07%
2024/03/14	5	178.40	1.1	180.32	177.50	3.9	14,960	0.03%
2024/03/13	10	178.75	1	178.50	177.50	9	14,974	0.06%
2024/03/12	1	180.00	11.3	181.12	182.00	-10.3	14,884	-0.07%
2024/03/11	2	175.00	7	176.71	177.00	-5	14,746	-0.03%
2024/03/08	11	173.45	2	174.50	173.50	9	14,819	0.06%
2024/03/07	5.1	174.51	3	172.83	172.50	2.1	14,725	0.01%
2024/03/06	13.1	174.12	4.8	174.14	174.00	8.4	14,683	0.06%
2024/03/05	3.1	178.03	0	0.00	178.00	3.1	14,731	0.02%
2024/03/04	2	180.50	2	181.50	180.50	0	14,948	0.00%
2024/03/01	0.1	178.86	0	0.00	178.00	0.1	15,050	0.00%
2024/02/29	9.1	175.57	6.1	176.01	179.50	3	14,991	0.02%
2024/02/27	47.4	182.71	11	179.95	179.00	36.4	14,636	0.25%
2024/02/26	4	192.25	39	194.37	196.00	-35	13,782	-0.25%
2024/02/23	5.3	189.73	2.1	188.60	188.00	3.2	13,574	0.02%
2024/02/22	7.1	189.14	7	186.57	189.00	0.1	13,899	0.00%
2024/02/21	5	189.80	12.6	190.91	189.50	-7.6	13,926	-0.05%
2024/02/20	8.1	190.17	9	190.06	190.50	-0.9	13,945	-0.01%
2024/02/19	22.1	191.91	41.2	190.68	192.50	-19.1	13,727	-0.14%
2024/02/16	3	180.83	4	181.50	182.00	-1	13,206	-0.01%
2024/02/15	1	177.50	25.5	181.65	180.50	-24.5	13,208	-0.19%
2024/02/05	11	176.82	1	176.50	176.50	10	13,201	0.08%
2024/02/02	3.1	178.99	11	179.68	180.00	-8	13,273	-0.06%
2024/02/01	4	176.25	2	177.25	177.50	2	13,239	0.02%
2024/01/31	5.1	176.41	16	176.72	176.00	-11	13,263	-0.08%
2024/01/30	2.1	177.76	5	178.70	178.00	-2.9	13,303	-0.02%
2024/01/29	6	174.42	37	176.93	178.00	-31	13,226	-0.23%
2024/01/26	35.1	171.89	8.1	173.24	171.50	27	13,187	0.20%
2024/01/25	4	175.13	31.1	174.63	175.50	-27.1	13,195	-0.21%
2024/01/24	9	169.94	4.5	170.78	169.50	4.5	12,861	0.04%
2024/01/23	11.2	172.77	2	174.00	174.50	9.2	12,765	0.07%
2024/01/22	10.1	173.49	31	173.79	175.00	-20.9	12,782	-0.16%
2024/01/19	5	166.00	18.5	167.28	169.50	-13.5	12,792	-0.11%
2024/01/18	3	158.00	2	158.25	157.00	1	12,858	0.01%
2024/01/17	2	159.50	4	160.00	158.50	-2	12,936	-0.02%
2024/01/16	1	159.50	1	162.00	162.00	0	13,170	0.00%
2024/01/15	6	158.83	5	160.10	159.50	1	13,188	0.01%
2024/01/12	4.1	159.87	1	160.50	159.00	3.1	13,212	0.02%
2024/01/11	5	160.90	0	0.00	160.50	5	13,277	0.04%
2024/01/10	2	160.75	5	161.50	162.50	-3	13,469	-0.02%
2024/01/09	2	163.00	1	163.50	162.50	1	13,506	0.01%
2024/01/08	7	161.14	13	162.12	161.00	-6	13,686	-0.04%
2024/01/05	138.5	162.95	4	162.63	160.00	134.5	13,824	0.97%	大買/鉅額交易
2024/01/04	27.3	166.37	7	164.64	164.50	20.3	13,724	0.15%
2024/01/03	26	169.95	3	168.83	170.00	23	13,823	0.17%
2024/01/02	8.1	173.74	0.1	176.00	173.00	8	13,782	0.06%
2023/12/29	7.3	175.48	7	176.14	176.00	0.3	13,827	0.00%
2023/12/28	10.1	176.66	1	177.50	175.50	9.1	13,892	0.07%
2023/12/27	0	0.00	127	178.00	178.00	-127	13,959	-0.91%	大賣/鉅額交易
2023/12/26	1	177.00	4	177.50	177.50	-3	14,136	-0.02%
2023/12/25	1.1	175.09	0	0.00	175.00	1.1	14,217	0.01%
2023/12/22	4.6	177.16	5	177.00	175.00	-0.4	14,389	0.00%
2023/12/21	0	0.00	23	177.74	179.00	-23	14,380	-0.16%
2023/12/20	11.4	174.20	2	175.25	173.00	9.4	14,324	0.07%
2023/12/19	8.5	175.44	2	175.25	174.50	6.5	14,450	0.04%
2023/12/18	7	178.36	6	178.42	176.00	1	14,520	0.01%
2023/12/15	9.2	181.32	13	181.92	182.00	-3.8	14,636	-0.03%
2023/12/14	0	0.00	17	179.74	180.50	-17	14,685	-0.12%
2023/12/13	6	176.67	3	176.67	177.00	3	14,720	0.02%
2023/12/12	8.2	178.39	6	176.42	176.00	2.2	15,164	0.01%
2023/12/11	8	178.88	17	179.32	178.00	-9	15,193	-0.06%
2023/12/08	3.1	173.68	6.3	174.05	174.50	-3.2	14,950	-0.02%
2023/12/07	1.5	170.77	1	169.50	168.50	0.5	15,016	0.00%
2023/12/06	2	170.51	1	172.50	170.00	1	15,083	0.01%
2023/12/05	9.1	174.04	8	174.00	171.50	1.1	15,110	0.01%
2023/12/04	4.2	175.21	4	176.25	177.00	0.2	14,993	0.00%
2023/12/01	2	176.50	1	177.00	176.00	1	14,991	0.01%
2023/11/30	3.3	174.55	4	176.00	177.00	-0.7	14,954	0.00%
2023/11/29	2.1	173.81	19	174.05	175.00	-16.9	14,807	-0.11%
2023/11/28	9	169.89	4	169.88	170.00	5	14,628	0.03%
2023/11/27	2	166.75	2	165.00	164.50	0	14,593	0.00%
2023/11/24	3.2	166.81	2	167.00	167.00	1.2	14,773	0.01%
2023/11/23	4	169.00	5	168.30	168.00	-1	15,109	-0.01%
2023/11/22	9	169.11	7	170.50	171.00	2	15,101	0.01%
2023/11/21	7.1	166.01	63	167.92	168.50	-56	15,184	-0.37%
2023/11/20	14.1	160.33	1	163.00	160.00	13.1	15,423	0.08%
2023/11/17	2	157.25	11	158.23	159.00	-9	15,336	-0.06%
2023/11/16	3	154.50	5	154.50	155.00	-2	15,363	-0.01%
2023/11/15	6.3	155.18	4	155.75	154.50	2.3	15,352	0.01%
2023/11/14	10	153.60	5.1	153.20	153.00	5	15,321	0.03%
2023/11/13	4	155.38	5	155.30	156.00	-1	15,446	-0.01%
2023/11/10	11	151.00	4	151.00	151.00	7	15,571	0.04%
2023/11/09	0	0.00	5	153.70	154.50	-5	15,603	-0.03%
2023/11/08	6	154.58	2	154.00	154.50	4	15,739	0.03%
2023/11/07	1	155.49	2	153.00	153.50	-1	15,824	-0.01%
2023/11/06	0	0.00	1	157.00	158.00	-1	16,019	-0.01%
2023/11/03	5	153.10	9	154.33	155.50	-4	16,388	-0.02%
2023/11/02	2	150.25	3	148.83	151.00	-1	16,370	-0.01%
2023/11/01	4.1	144.01	9	143.56	144.50	-4.9	16,377	-0.03%
2023/10/31	10	145.70	10	144.05	143.00	0	16,639	0.00%
2023/10/30	5	145.90	4.1	146.72	145.50	0.9	17,143	0.01%
2023/10/27	5	150.40	0	0.00	147.00	5	17,194	0.03%
2023/10/26	12.1	150.82	3	149.33	149.00	9.1	17,353	0.05%
2023/10/25	3.1	158.81	7	157.14	157.00	-3.9	17,380	-0.02%
2023/10/24	6.1	154.24	4	156.12	157.00	2	17,972	0.01%
2023/10/23	3.1	159.86	3	161.00	158.50	0.1	18,580	0.00%
2023/10/20	13.1	158.84	12.1	156.10	161.00	1	19,659	0.00%
2023/10/19	6	158.83	0	0.00	160.00	6	20,246	0.03%
2023/10/18	14	161.50	19	161.16	160.00	-5	20,714	-0.02%
2023/10/17	7	167.14	3	168.98	166.50	4	21,177	0.02%
2023/10/16	11	163.60	7.1	164.08	164.50	4	22,565	0.02%
2023/10/13	12	169.00	34.1	168.05	169.00	-22	23,739	-0.09%
2023/10/12	13	171.81	26	171.15	171.50	-13	24,128	-0.05%
2023/10/11	4	173.50	1	173.00	171.50	3	24,906	0.01%
2023/10/06	18	171.81	2	171.50	172.50	16	25,550	0.06%
2023/10/05	0	173.50	4	173.25	172.50	-4	25,793	-0.02%
2023/10/04	10	173.35	1	174.00	174.00	9	25,809	0.03%
2023/10/03	3	176.00	2	177.50	175.50	1	25,840	0.00%
2023/10/02	2	179.00	4	178.38	178.50	-2	26,042	-0.01%
2023/09/28	19	174.97	4	173.89	173.50	15	26,337	0.06%
2023/09/27	12.2	173.47	0	0.00	173.50	12.2	26,484	0.05%
2023/09/26	2.3	177.24	3	178.83	176.00	-0.7	26,457	0.00%
2023/09/25	7.2	178.29	4	178.13	178.50	3.2	26,596	0.01%
2023/09/22	15.2	176.27	11	178.00	181.00	4.2	26,579	0.02%
2023/09/21	21.3	180.71	6.1	180.66	180.50	15.2	26,499	0.06%
2023/09/20	26.2	185.57	4	184.75	183.50	22.2	26,558	0.08%
2023/09/19	14	187.86	16	189.62	188.50	-2	26,571	-0.01%
2023/09/18	12.5	186.24	6.1	187.15	184.50	6.4	26,467	0.02%
2023/09/15	11.2	189.58	39.1	189.71	190.50	-27.9	26,386	-0.11%
2023/09/14	5	186.00	11	186.05	186.00	-6	26,171	-0.02%
2023/09/13	9	183.00	1	181.50	181.50	8	26,200	0.03%
2023/09/12	8	183.19	13.1	180.74	185.00	-5.1	26,428	-0.02%
2023/09/11	3	181.17	5.4	181.53	179.50	-2.4	26,684	-0.01%
2023/09/08	9	181.83	3	181.83	181.00	6	26,828	0.02%
2023/09/07	3	185.33	5	185.40	184.50	-2	27,295	-0.01%
2023/09/06	2.6	185.89	1	184.50	187.00	1.6	27,500	0.01%
2023/09/05	5.5	184.41	26	185.98	186.50	-20.5	27,786	-0.07%
2023/09/04	6	183.58	6	184.58	185.00	0	28,511	0.00%
2023/09/01	23	183.98	34	184.56	182.00	-11	28,870	-0.04%
2023/08/31	8.1	184.62	16	185.50	185.50	-7.9	29,026	-0.03%
2023/08/30	34	185.62	30.1	184.87	184.00	3.9	29,139	0.01%
2023/08/29	26	183.25	18.1	184.11	184.00	7.9	29,237	0.03%
2023/08/28	16.1	179.55	13	177.00	176.00	3.1	29,112	0.01%
2023/08/25	23	180.85	11	181.18	179.50	12	29,448	0.04%
2023/08/24	13	184.08	46.3	185.73	189.00	-33.3	29,388	-0.11%
2023/08/23	13	176.12	12	176.33	177.00	1	29,334	0.00%
2023/08/22	15	172.63	7	174.71	176.00	8	30,062	0.03%
2023/08/21	4	174.00	2	175.00	172.50	2	31,063	0.01%
2023/08/18	18.2	175.65	6	177.08	174.50	12.2	31,230	0.04%
2023/08/17	23.1	178.66	12	179.13	180.50	11.1	31,514	0.04%
2023/08/16	20	178.23	15	179.00	178.00	5	31,889	0.02%
2023/08/15	3.1	175.34	17	176.03	175.50	-14	31,957	-0.04%
2023/08/14	23.2	169.83	14	168.57	170.50	9.2	32,426	0.03%
2023/08/11	15.1	176.97	6.3	177.55	174.50	8.8	32,885	0.03%
2023/08/10	19.3	178.07	4	178.13	177.00	15.3	33,081	0.05%
2023/08/09	24.1	185.00	39	185.97	184.00	-15	33,007	-0.05%
2023/08/08	3	179.50	1	179.52	178.50	2	32,919	0.01%
2023/08/07	10.2	178.93	13	180.54	182.00	-2.9	33,012	-0.01%
2023/08/04	11	176.77	6	177.42	177.50	5	33,076	0.02%
2023/08/02	67.3	183.16	25.1	185.25	180.00	42.2	33,196	0.13%
2023/08/01	16	185.81	9.2	186.20	186.00	6.8	33,560	0.02%
2023/07/31	33.5	186.18	12	187.34	184.50	21.5	33,969	0.06%
2023/07/28	16.3	190.16	8.1	190.96	191.00	8.2	33,919	0.02%
2023/07/27	44.5	192.21	14	192.71	190.50	30.5	33,959	0.09%
2023/07/26	29	199.74	65.8	201.12	197.50	-36.8	33,805	-0.11%
2023/07/25	73.1	200.24	53.2	202.07	195.50	19.9	33,790	0.06%
2023/07/24	32.5	197.05	62.3	198.39	199.50	-29.8	32,927	-0.09%
2023/07/21	51.4	190.65	51.4	190.70	190.50	0	32,768	0.00%
2023/07/20	84.7	199.82	20.5	200.78	196.50	64.2	32,526	0.20%
2023/07/19	35.3	202.93	39.1	202.63	203.00	-3.8	32,017	-0.01%
2023/07/18	29.2	190.84	163.5	192.00	200.00	-134.3	30,787	-0.44%	大賣/鉅額交易
2023/07/17	41.5	184.40	55	184.93	182.00	-13.5	29,625	-0.05%
2023/07/14	44.3	184.45	69.1	185.44	187.00	-24.8	29,371	-0.08%
2023/07/13	36	174.35	92.4	174.70	175.50	-56.4	28,676	-0.20%
2023/07/12	26	170.12	19.3	170.67	171.00	6.8	27,913	0.02%
2023/07/11	20	169.78	10	169.55	169.00	10	27,712	0.04%
2023/07/10	147.1	171.03	0	0.00	167.00	147.1	27,827	0.53%	大買/鉅額交易
2023/07/07	15	169.50	23	168.70	170.00	-8	27,843	-0.03%
2023/07/06	64	171.46	1.1	171.86	169.00	62.9	27,676	0.23%
2023/07/05	17.6	179.31	21	182.45	178.00	-3.4	27,240	-0.01%
2023/07/04	37	178.82	8.3	179.34	180.00	28.7	27,075	0.11%
2023/07/03	13.1	178.39	27	178.65	179.50	-13.9	27,204	-0.05%
2023/06/30	12.2	173.85	3.5	173.36	176.00	8.7	27,500	0.03%
2023/06/29	14	173.54	15	174.80	174.00	-1	28,041	0.00%
2023/06/28	34.1	175.54	12.5	173.10	173.00	21.5	28,063	0.08%
2023/06/27	31.2	176.48	7	177.86	177.00	24.2	28,482	0.08%
2023/06/26	10	181.00	2	182.00	180.00	8	28,569	0.03%
2023/06/21	10.2	187.74	1	187.00	187.00	9.2	29,175	0.03%
2023/06/20	17	187.53	42.2	187.01	188.50	-25.2	29,637	-0.08%
2023/06/19	9.1	186.99	2	187.50	185.50	7.1	29,823	0.02%
2023/06/16	2	185.50	75	187.42	189.50	-73	30,056	-0.24%
2023/06/15	46.1	186.10	41	184.76	186.50	5.1	29,855	0.02%
2023/06/14	20	179.70	23	180.04	180.50	-3	29,629	-0.01%
2023/06/13	44.7	179.12	42	178.10	180.00	2.7	29,512	0.01%
2023/06/12	19	172.58	18.8	172.45	172.50	0.2	29,054	0.00%
2023/06/09	17.1	169.20	32.1	170.00	171.50	-15	28,957	-0.05%
2023/06/08	63.2	169.86	4	167.00	167.00	59.2	28,788	0.21%
2023/06/07	44.1	174.33	35	175.41	176.00	9.1	28,229	0.03%
2023/06/06	19	178.21	3	178.33	177.00	16	28,025	0.06%
2023/06/05	3	180.00	56	181.88	181.00	-53	28,021	-0.19%
2023/06/02	5.1	182.78	12.1	182.92	182.00	-7	27,967	-0.02%
2023/06/01	9	180.22	5.5	180.32	181.00	3.5	27,935	0.01%
2023/05/31	29	180.40	10	180.60	180.50	19	28,316	0.07%
2023/05/30	14	179.82	11.3	180.07	180.00	2.7	28,128	0.01%
2023/05/29	48.3	183.08	40.2	182.03	182.50	8.1	28,229	0.03%
2023/05/26	14.7	186.97	16.3	188.56	185.50	-1.5	28,279	-0.01%
2023/05/25	51.4	176.48	102.8	177.59	180.50	-51.4	27,771	-0.19%	大賣/
2023/05/24	17.3	165.58	14	166.46	167.50	3.3	26,934	0.01%
2023/05/23	14	165.93	91	164.18	167.00	-77	26,869	-0.29%
2023/05/22	111.1	162.21	23.2	161.89	161.00	87.9	26,560	0.33%	大買/
2023/05/19	13.1	168.31	16	168.47	170.00	-2.9	26,206	-0.01%
2023/05/18	35.2	168.07	34.4	168.94	167.50	0.8	26,351	0.00%
2023/05/17	34.1	163.94	34.1	164.21	165.00	0	26,099	0.00%
2023/05/16	12.1	159.63	21	160.62	161.00	-9	25,638	-0.03%
2023/05/15	6	157.83	6	157.50	156.00	0	25,354	0.00%
2023/05/12	4	156.25	13.3	158.69	160.00	-9.3	25,345	-0.04%
2023/05/11	21	157.74	13	157.69	156.00	8	25,166	0.03%
2023/05/10	18	157.00	17.8	157.66	158.00	0.2	25,089	0.00%
2023/05/09	9.5	159.17	12.8	159.66	160.50	-3.3	25,096	-0.01%
2023/05/08	74.2	159.78	74.1	160.25	161.00	0.2	25,088	0.00%
2023/05/05	12.1	151.21	66	151.52	152.50	-54	24,541	-0.22%
2023/05/04	17	146.21	20	147.50	148.50	-3	24,440	-0.01%
2023/05/03	12.9	143.68	39.1	146.22	147.00	-26.3	24,546	-0.11%
2023/05/02	10.4	146.00	36.2	146.12	143.50	-25.8	24,416	-0.11%
2023/04/28	7.2	143.15	86.8	143.69	145.00	-79.7	24,457	-0.33%
2023/04/27	23	136.24	5	136.40	136.50	18	23,763	0.08%
2023/04/26	5	139.30	62	136.48	139.00	-57	23,835	-0.24%
2023/04/25	34	138.87	12.3	136.83	135.00	21.7	23,701	0.09%
2023/04/24	3	136.50	17	138.82	139.50	-14	23,545	-0.06%
2023/04/21	3	137.67	13.3	137.59	136.50	-10.3	23,472	-0.04%
2023/04/20	23.3	133.92	20.2	135.25	135.50	3.1	23,368	0.01%
2023/04/19	66.1	133.83	13	134.96	132.50	53.1	23,543	0.23%
2023/04/18	36.1	137.15	8.1	138.73	136.50	28	23,617	0.12%
2023/04/17	27	137.96	8	138.00	139.00	19	23,761	0.08%
2023/04/14	20.2	139.08	4	139.75	139.00	16.2	23,949	0.07%
2023/04/13	30.4	139.57	4	139.38	139.50	26.4	23,954	0.11%
2023/04/12	13.1	142.04	3	141.83	142.00	10.1	23,932	0.04%
2023/04/11	4.1	143.77	5.2	143.97	143.00	-1.2	23,978	0.00%
2023/04/10	1	145.00	7	144.36	144.50	-6	24,062	-0.02%
2023/04/07	6.1	144.51	11	145.18	144.50	-4.9	24,146	-0.02%
2023/04/06	24.1	143.33	15	144.13	144.00	9.1	24,192	0.04%
2023/03/31	12.1	148.43	8.3	149.11	147.50	3.8	24,432	0.02%
2023/03/30	10	146.15	50.2	146.63	147.50	-40.2	24,442	-0.16%
2023/03/29	8.1	140.37	74.4	139.98	140.50	-66.3	24,829	-0.27%
2023/03/28	44.7	140.50	19	140.13	138.50	25.7	25,628	0.10%
2023/03/27	17	145.50	10.1	146.40	145.50	7	25,225	0.03%
2023/03/24	30.1	149.55	47.6	149.14	148.00	-17.5	25,244	-0.07%
2023/03/23	11.1	142.91	55.4	143.23	146.00	-44.3	24,511	-0.18%
2023/03/22	30.2	140.25	12.2	141.01	140.00	18	24,185	0.07%
2023/03/21	58.1	137.70	36	138.44	138.50	22	24,170	0.09%
2023/03/20	0	133.50	16.3	135.38	135.50	-16.3	23,881	-0.07%
2023/03/17	0	0.00	3	132.67	134.00	-3	24,105	-0.01%
2023/03/16	7.3	130.62	6	129.50	129.50	1.3	24,434	0.01%
2023/03/15	6.5	131.85	0	0.00	131.00	6.5	25,342	0.03%
2023/03/14	5	131.40	2	131.25	130.50	3	25,725	0.01%
2023/03/13	1.1	130.32	23	130.65	133.50	-21.9	26,381	-0.08%
2023/03/10	12.1	133.21	11	133.23	131.50	1.1	26,488	0.00%
2023/03/09	17.2	136.71	8	137.25	136.00	9.2	27,683	0.03%
2023/03/08	3	136.67	71	135.80	137.00	-68	27,666	-0.25%
2023/03/07	18.1	136.00	2	136.25	136.50	16.1	27,869	0.06%
2023/03/06	19.8	137.68	47	138.37	138.50	-27.2	27,852	-0.10%
2023/03/03	22.1	137.05	34.5	137.81	136.50	-12.4	28,013	-0.04%
2023/03/02	16	133.38	28	133.48	134.00	-12	27,673	-0.04%
2023/03/01	18.5	127.32	62	128.35	131.50	-43.5	27,695	-0.16%
2023/02/24	77.8	129.91	12	129.54	128.00	65.8	27,536	0.24%
2023/02/23	85.2	134.15	58	134.51	134.00	27.2	27,064	0.10%
2023/02/22	86	134.37	21	134.55	133.50	65	27,349	0.24%
2023/02/21	7	137.07	24	135.83	137.50	-17	27,513	-0.06%
2023/02/20	17	136.62	13	136.88	136.50	4	27,910	0.01%
2023/02/17	17	136.32	10	136.45	136.00	7	28,466	0.02%
2023/02/16	32.1	137.10	55.2	138.00	138.50	-23.1	29,275	-0.08%
2023/02/15	18	133.72	38	135.18	137.50	-20	30,468	-0.07%
2023/02/14	10.1	131.50	14	131.96	131.50	-3.9	30,890	-0.01%
2023/02/13	18	128.81	11	129.14	128.50	7	32,245	0.02%
2023/02/10	25.1	130.22	0	130.36	129.00	25	33,137	0.08%
2023/02/09	4.4	131.89	14	132.18	132.50	-9.7	33,431	-0.03%
2023/02/08	27.1	130.82	15	131.57	131.50	12.1	33,774	0.04%
2023/02/07	12.4	129.81	2	131.00	130.00	10.4	33,943	0.03%
2023/02/06	42.5	130.06	10	130.25	129.00	32.5	34,204	0.10%
2023/02/03	34	140.09	12.4	138.90	137.00	21.6	34,062	0.06%
2023/02/02	16.5	142.89	39	142.14	143.50	-22.5	34,277	-0.07%
2023/02/01	20	141.10	30	140.88	141.50	-10	34,457	-0.03%
2023/01/31	13	136.08	18	136.64	136.50	-5	34,564	-0.01%
2023/01/30	3	133.67	56	133.17	136.00	-53	35,279	-0.15%
2023/01/17	10	127.00	0	0.00	127.00	10	35,331	0.03%
2023/01/16	6	128.92	24	129.42	128.00	-18	36,209	-0.05%
2023/01/13	19	127.37	17.1	128.23	126.00	1.9	36,404	0.01%
2023/01/12	7.1	125.51	10.1	125.66	125.00	-3	36,934	-0.01%
2023/01/11	1.1	127.45	4	127.50	128.00	-3	37,413	-0.01%
2023/01/10	19	126.05	1	126.50	126.50	18	37,953	0.05%
2023/01/09	7	126.79	31.1	126.24	127.50	-24.1	38,592	-0.06%
2023/01/06	6	122.42	12	122.54	123.00	-6	38,463	-0.02%
2023/01/05	8	119.50	23	119.00	119.00	-15	38,437	-0.04%
2023/01/04	29	119.17	4	119.13	120.00	25	38,524	0.06%
2023/01/03	5	120.50	6	120.92	122.00	-1	38,642	0.00%
2022/12/30	17	121.32	3	120.33	120.00	14	38,893	0.04%
2022/12/29	5.2	121.02	3	120.83	121.50	2.2	38,945	0.01%
2022/12/28	2	120.00	6	120.33	120.00	-4	39,277	-0.01%
2022/12/27	3.1	122.84	1.1	122.63	122.50	2	39,633	0.00%
2022/12/26	13	122.73	0	0.00	123.00	13	39,842	0.03%
2022/12/23	19.1	121.50	25.2	123.25	125.00	-6.1	40,196	-0.02%
2022/12/22	38.9	122.18	19	122.27	122.00	19.8	40,091	0.05%
2022/12/21	51.2	122.44	28.4	122.09	120.50	22.8	40,102	0.06%
2022/12/20	85.5	130.28	42.2	129.84	126.50	43.3	39,454	0.11%
2022/12/19	10.4	140.35	4.1	140.12	140.50	6.3	38,921	0.02%
2022/12/16	24.2	143.06	6	143.17	142.00	18.2	38,881	0.05%
2022/12/15	3.2	148.59	0	0.00	149.00	3.2	38,834	0.01%
2022/12/14	6.1	146.33	9	147.06	147.50	-3	38,939	-0.01%
2022/12/13	24.2	147.36	15	145.97	146.00	9.2	39,001	0.02%
2022/12/12	7.5	148.87	0	0.00	150.00	7.5	38,827	0.02%
2022/12/09	9	150.67	157	151.20	149.50	-148	39,005	-0.38%	大賣/鉅額交易
2022/12/08	24	148.71	11	148.64	149.50	13	38,854	0.03%
2022/12/07	82.1	154.65	19	153.18	150.00	63	38,833	0.16%
2022/12/06	8	165.25	4	164.25	163.00	4	38,234	0.01%
2022/12/05	11	165.64	32	166.11	166.00	-21	38,054	-0.06%
2022/12/02	6.1	160.00	6	160.75	160.50	0.1	37,559	0.00%
2022/12/01	64	163.18	58.1	164.00	159.50	5.9	37,807	0.02%
2022/11/30	4	152.50	28	153.52	155.50	-24	36,551	-0.07%
2022/11/29	39.2	152.28	9	151.22	151.00	30.2	36,655	0.08%
2022/11/28	5	156.00	87	153.62	155.50	-82	36,801	-0.22%
2022/11/25	112.2	158.54	2	158.50	156.50	110.2	37,569	0.29%	大買/鉅額交易
2022/11/24	9	154.33	4.1	154.39	157.50	5	37,308	0.01%
2022/11/23	8.5	155.06	9	154.72	153.50	-0.5	37,153	0.00%
2022/11/22	12.1	156.84	3	156.83	156.00	9.1	37,179	0.02%
2022/11/21	4	156.50	4	156.50	157.00	0	37,057	0.00%
2022/11/18	15	156.73	9	157.33	154.00	6	36,990	0.02%
2022/11/17	22	158.80	31	160.71	158.50	-9	36,745	-0.02%
2022/11/16	23	160.74	11	160.91	161.50	12	36,811	0.03%
2022/11/15	12	157.79	22	159.41	161.00	-10	36,767	-0.03%
2022/11/14	34	159.62	46	159.29	158.50	-12	36,487	-0.03%
2022/11/11	60	159.43	72.4	160.21	158.00	-12.4	35,903	-0.03%
2022/11/10	31	145.06	10	145.75	147.00	21	34,562	0.06%
2022/11/09	20.1	139.65	66.1	141.33	145.00	-46	34,019	-0.14%
2022/11/08	27	133.50	35.1	133.46	133.00	-8.1	33,249	-0.02%
2022/11/07	23	128.78	18	127.97	128.00	5	32,763	0.02%
2022/11/04	23.1	125.21	12	127.83	129.00	11.1	32,663	0.03%
2022/11/03	40	126.26	6.1	126.51	127.50	34	32,429	0.10%
2022/11/02	19	127.39	35	127.20	127.50	-16	32,426	-0.05%
2022/11/01	4.1	124.51	9	124.67	125.00	-4.9	32,127	-0.02%
2022/10/31	36	124.93	21	124.59	124.50	15	32,406	0.05%
2022/10/28	28	122.39	24	121.73	122.50	4	32,386	0.01%
2022/10/27	21	120.40	73	120.04	120.50	-52	32,343	-0.16%
2022/10/26	63	119.38	52	118.92	118.50	11	32,566	0.03%
2022/10/25	49	122.39	16	122.50	121.50	33	32,418	0.10%
2022/10/24	38	123.78	55	124.43	122.00	-17	32,909	-0.05%
2022/10/21	16	116.69	32.1	118.00	116.50	-16.1	33,140	-0.05%
2022/10/20	60	117.09	15	117.50	116.50	45	33,587	0.13%
2022/10/19	24.1	123.34	26	124.52	122.50	-1.9	33,184	-0.01%
2022/10/18	49	121.51	14.1	121.82	121.00	34.9	32,816	0.11%
2022/10/17	30	114.90	37	116.31	119.50	-7	32,568	-0.02%
2022/10/14	8	114.13	14	117.25	118.00	-6	32,329	-0.02%
2022/10/13	22	109.43	38	107.76	107.50	-16	32,698	-0.05%
2022/10/12	13	113.00	1	113.00	113.00	12	32,790	0.04%
2022/10/11	22.1	114.04	6	112.92	112.00	16.1	32,949	0.05%
2022/10/07	16	120.88	13	121.23	120.00	3	33,045	0.01%
2022/10/06	2	121.50	7	123.29	123.50	-5	33,041	-0.02%
2022/10/05	10	122.30	11	121.50	121.50	-1	33,122	0.00%
2022/10/04	21	121.02	14	120.75	122.50	7	32,909	0.02%
2022/10/03	19	115.95	21	116.09	117.50	-2	32,733	-0.01%
2022/09/30	14	113.04	13	113.35	117.50	1	33,043	0.00%
2022/09/29	22.2	114.54	17	115.38	113.00	5.2	33,152	0.02%
2022/09/28	14	118.75	29	116.14	115.00	-15	33,183	-0.05%
2022/09/27	21	121.86	15	121.33	123.50	6	33,283	0.02%
2022/09/26	12	119.33	6.1	120.64	118.00	5.9	33,442	0.02%
2022/09/23	13.1	123.50	9	124.06	123.00	4.1	33,728	0.01%
2022/09/22	20	123.65	18	124.58	124.00	2	33,827	0.01%
2022/09/21	13	127.23	6	129.50	127.50	7	33,785	0.02%
2022/09/20	22	129.41	11.2	129.60	129.00	10.8	34,024	0.03%
2022/09/19	6	132.25	6	132.33	131.50	0	34,086	0.00%
2022/09/16	1.2	133.44	4	131.50	130.00	-2.8	34,195	-0.01%
2022/09/15	37	134.62	19	135.55	133.00	18	34,302	0.05%
2022/09/14	36	134.11	34	135.13	135.50	2	34,700	0.01%
2022/09/13	21	139.90	15	140.60	139.00	6	34,961	0.02%
2022/09/12	11	143.82	16.1	143.69	142.50	-5.1	35,100	-0.01%
2022/09/08	21	138.67	20	139.35	139.50	1	36,276	0.00%
2022/09/07	21	137.12	21	136.81	139.00	0	37,968	0.00%
2022/09/06	0	0.00	4	140.50	139.00	-4	38,164	-0.01%
2022/09/05	12.1	139.99	3	141.50	138.00	9.1	38,203	0.02%
2022/09/02	24.2	139.78	10	139.85	138.50	14.2	38,114	0.04%
2022/09/01	42.1	142.44	5	137.90	138.00	37.1	37,632	0.10%
2022/08/31	3	150.50	2	151.50	151.50	1	36,962	0.00%
2022/08/30	2	152.75	5	152.90	153.00	-3	37,023	-0.01%
2022/08/29	15	150.07	3	150.50	151.50	12	37,115	0.03%
2022/08/26	1	157.50	3	157.33	156.50	-2	36,956	-0.01%
2022/08/25	3	156.00	4	154.76	154.50	-1	37,138	0.00%
2022/08/24	11	153.04	14	153.43	154.50	-3	37,485	-0.01%
2022/08/23	40.1	156.99	35	159.03	154.50	5.1	37,409	0.01%
2022/08/22	45	166.08	37.3	165.65	163.50	7.7	37,361	0.02%
2022/08/19	9	162.17	44	162.78	163.50	-35	37,206	-0.09%
2022/08/18	23.1	155.13	24	157.46	160.00	-0.9	37,362	0.00%
2022/08/17	24	160.08	3	158.83	159.00	21	37,299	0.06%
2022/08/16	26.5	162.41	7	163.21	162.50	19.5	37,334	0.05%
2022/08/15	13	164.15	30	164.05	163.50	-17	37,170	-0.05%
2022/08/12	5	156.70	42	156.58	158.00	-37	36,528	-0.10%
2022/08/11	13.2	154.03	15.2	154.21	152.50	-2	36,305	-0.01%
2022/08/10	17.1	152.12	19	153.63	150.00	-1.9	36,250	-0.01%
2022/08/09	23.2	153.98	19.1	154.19	154.00	4.1	36,220	0.01%
2022/08/08	17.1	149.85	14	149.61	153.00	3	36,151	0.01%
2022/08/05	22.1	150.66	28.5	150.59	150.50	-6.5	36,140	-0.02%
2022/08/04	52	145.76	23	146.04	146.00	29	35,785	0.08%
2022/08/03	34.1	147.72	23	148.33	147.50	11.1	35,343	0.03%
2022/08/02	30.1	149.73	22	149.50	148.00	8.1	35,063	0.02%
2022/08/01	38	155.46	60	154.97	155.00	-22	34,607	-0.06%
2022/07/29	105	159.31	79.2	159.55	158.50	25.9	34,030	0.08%	大買/
2022/07/28	110.1	167.15	213	166.49	162.00	-102.9	33,366	-0.31%	大買/大賣/鉅額交易
2022/07/27	47	174.55	35	174.61	179.50	12	32,397	0.04%
2022/07/26	31.1	169.95	22	170.89	170.00	9.1	31,648	0.03%
2022/07/25	34	176.47	9	175.06	176.00	25	31,695	0.08%
2022/07/22	47	178.94	18	176.75	177.00	29	32,085	0.09%
2022/07/21	44	176.18	41	175.76	177.50	3	32,633	0.01%
2022/07/20	82.5	169.40	16.1	169.70	170.50	66.5	32,356	0.21%
2022/07/19	29	165.28	6	165.00	164.00	23	31,985	0.07%
2022/07/18	13.5	160.72	17	163.32	163.50	-3.5	31,886	-0.01%
2022/07/15	19	155.89	12	155.67	156.50	7	31,603	0.02%
2022/07/14	61	151.69	4	152.13	153.50	57	31,402	0.18%
2022/07/13	4	154.25	8	157.44	149.50	-4	31,220	-0.01%
2022/07/12	4	149.50	1	153.50	148.50	3	31,142	0.01%
2022/07/11	23	155.98	14	156.36	153.00	9	31,094	0.03%
2022/07/08	43	158.35	41	158.52	157.50	2	30,828	0.01%
2022/07/07	11	155.91	40	155.35	156.50	-29	30,399	-0.10%
2022/07/06	39	152.91	5	150.50	147.50	34	30,012	0.11%
2022/07/05	14	154.07	10	152.35	153.50	4	29,996	0.01%
2022/07/04	6	151.50	5	150.80	149.00	1	29,582	0.00%
2022/07/01	6	155.16	10.1	150.74	146.00	-4.1	29,430	-0.01%
2022/06/30	17	158.71	9	158.06	158.50	8	29,122	0.03%
2022/06/29	4	161.00	2	161.00	162.50	2	29,127	0.01%
2022/06/28	4	159.63	3	159.33	161.00	1	29,070	0.00%
2022/06/27	31	166.87	8.1	168.40	167.50	22.9	29,029	0.08%
2022/06/24	3	160.83	4	160.50	160.50	-1	28,920	0.00%
2022/06/23	2	160.75	0	161.00	159.00	2	28,778	0.01%
2022/06/22	10.1	161.88	14	162.50	158.00	-3.9	28,839	-0.01%
2022/06/21	25.1	166.78	31.1	164.97	169.50	-6	28,464	-0.02%
2022/06/20	16	160.78	12	161.63	157.50	4	28,086	0.01%
2022/06/17	19.1	162.66	14	162.11	166.00	5.1	27,775	0.02%
2022/06/16	75.5	175.47	35.6	173.60	165.50	39.9	26,598	0.15%
2022/06/15	32.7	193.37	34	184.37	183.00	-1.3	24,896	-0.01%
2022/06/14	11	199.32	2	198.75	201.50	9	24,619	0.04%
2022/06/13	44	200.45	0	0.00	200.00	44	24,809	0.18%
2022/06/10	4	205.00	3	205.83	206.50	1	25,100	0.00%
2022/06/09	5	207.80	10	207.10	206.50	-5	25,540	-0.02%
2022/06/08	3	202.50	6	204.00	204.50	-3	25,585	-0.01%
2022/06/07	9	201.22	2	200.50	200.00	7	25,898	0.03%
2022/06/06	2	204.00	3	206.33	203.50	-1	26,165	0.00%
2022/06/02	8	203.19	23	203.91	203.50	-15	26,590	-0.06%
2022/06/01	30.6	207.76	4.1	208.62	205.50	26.5	26,890	0.10%
2022/05/31	9.2	213.93	10	215.25	215.50	-0.8	26,755	0.00%
2022/05/30	7	210.86	24.1	212.86	213.00	-17.1	26,804	-0.06%
2022/05/27	27	204.52	3	203.17	201.50	24	26,707	0.09%
2022/05/26	20.2	205.71	25	210.98	201.50	-4.8	27,153	-0.02%
2022/05/25	42.1	206.31	27	208.20	213.00	15.1	27,629	0.05%
2022/05/24	27	207.89	2	205.00	204.00	25	28,654	0.09%
2022/05/23	3	216.83	21	217.52	216.00	-18	28,816	-0.06%
2022/05/20	6	219.25	4	219.38	217.00	2	29,177	0.01%
2022/05/19	9	217.00	3.3	218.09	219.00	5.7	29,942	0.02%
2022/05/18	6	224.17	14	224.86	222.50	-8	30,060	-0.03%
2022/05/17	7	215.86	20	218.70	219.50	-13	30,272	-0.04%
2022/05/16	16	218.75	9	220.67	214.50	7	30,309	0.02%
2022/05/13	9.2	213.15	12	214.42	215.00	-2.8	30,139	-0.01%
2022/05/12	21	212.55	7.1	212.87	208.50	13.9	30,285	0.05%
2022/05/11	8	213.13	4	213.38	212.00	4	30,484	0.01%
2022/05/10	10.5	208.00	62	205.76	216.50	-51.5	30,940	-0.17%
2022/05/09	15	211.87	21	212.10	211.00	-6	30,922	-0.02%
2022/05/06	27.3	210.02	16	210.38	208.00	11.3	30,785	0.04%
2022/05/05	50	224.03	20	224.40	218.00	30	30,673	0.10%
2022/05/04	36.5	217.10	8	219.19	217.50	28.5	30,545	0.09%
2022/05/03	7.5	213.90	9	214.11	213.50	-1.5	30,705	0.00%
2022/04/29	12	212.04	24.3	212.04	213.00	-12.3	31,125	-0.04%
2022/04/28	26.2	209.87	48.1	213.51	205.50	-21.8	30,759	-0.07%
2022/04/27	14.1	206.67	21.2	209.31	216.50	-7.2	30,313	-0.02%
2022/04/26	13.5	201.41	8	200.63	199.50	5.5	29,572	0.02%
2022/04/25	9.2	203.65	8	203.12	202.00	1.2	29,559	0.00%
2022/04/22	19.1	211.16	4	210.75	210.00	15.1	29,503	0.05%
2022/04/21	2.1	218.33	7	219.93	220.00	-4.9	29,467	-0.02%
2022/04/20	6	218.17	14.3	217.70	220.00	-8.3	29,621	-0.03%
2022/04/19	1.1	209.77	5	211.60	210.50	-3.9	29,648	-0.01%
2022/04/18	18	206.61	25	202.86	206.50	-7	29,942	-0.02%
2022/04/15	21.8	207.94	1	210.50	205.00	20.8	30,175	0.07%
2022/04/14	4.5	219.13	6	218.09	217.50	-1.5	30,373	0.00%
2022/04/13	10	215.10	41	216.04	216.50	-31	30,535	-0.10%
2022/04/12	2	216.52	2	218.50	215.00	0	30,631	0.00%
2022/04/11	24.2	218.49	3.1	220.03	213.50	21.1	30,835	0.07%
2022/04/08	12	228.58	8	229.63	231.00	4	30,643	0.01%
2022/04/07	9	230.72	3	231.67	227.00	6	30,609	0.02%
2022/04/06	29.1	233.11	33	233.79	230.50	-3.9	30,340	-0.01%
2022/04/01	23	243.20	12.3	243.51	243.50	10.8	30,397	0.04%
2022/03/31	7.1	245.84	8	247.31	249.00	-1	30,462	0.00%
2022/03/30	17.1	250.70	27.2	250.20	248.50	-10.1	31,026	-0.03%
2022/03/29	5	245.00	37	245.26	244.00	-32	30,997	-0.10%
2022/03/28	67	240.53	33	241.11	241.00	34	30,908	0.11%
2022/03/25	8.1	240.97	21.6	242.13	246.00	-13.5	30,920	-0.04%
2022/03/24	7.1	238.54	2	239.01	238.50	5.1	31,276	0.02%
2022/03/23	21	238.19	20.1	238.05	239.00	0.9	31,287	0.00%
2022/03/22	29	230.33	36	227.18	232.00	-7	31,155	-0.02%
2022/03/21	10	228.40	11	227.23	226.00	-1	31,103	0.00%
2022/03/18	21.1	219.57	31	220.95	219.50	-9.9	31,121	-0.03%
2022/03/17	13.1	223.60	74.2	223.34	225.50	-61.1	31,208	-0.20%
2022/03/16	23.1	215.42	45	221.82	212.50	-21.9	31,179	-0.07%
2022/03/15	30.1	220.20	24	217.92	217.50	6.1	31,113	0.02%
2022/03/14	25.3	229.17	6.1	229.06	225.00	19.2	31,009	0.06%
2022/03/11	29.1	235.74	24	235.94	235.50	5.1	30,728	0.02%
2022/03/10	9.1	237.95	24.1	239.17	241.00	-15	30,780	-0.05%
2022/03/09	7.4	224.53	10.2	224.72	227.00	-2.8	30,999	-0.01%
2022/03/08	29.9	220.97	21.1	220.54	216.00	8.8	30,961	0.03%
2022/03/07	41.3	230.34	14	226.61	222.00	27.3	31,407	0.09%
2022/03/04	14	246.79	8	248.31	245.00	6	31,477	0.02%
2022/03/03	24	250.90	30	247.62	246.00	-6	31,984	-0.02%
2022/03/02	28	245.07	55	248.18	250.00	-27	32,633	-0.08%
2022/03/01	83.1	252.67	42	251.04	246.50	41.1	32,721	0.13%
2022/02/25	74.1	256.73	46.1	257.94	254.00	28	32,163	0.09%
2022/02/24	78.1	243.64	77	245.97	243.00	1.1	31,324	0.00%
2022/02/23	121.1	234.89	26	238.10	240.50	95.1	30,098	0.32%	大買/
2022/02/21	29	237.40	7	239.14	237.50	22	29,981	0.07%
2022/02/18	8	239.06	80.6	242.06	242.00	-72.6	29,739	-0.24%
2022/02/17	22.5	234.00	14	234.46	234.50	8.5	29,288	0.03%
2022/02/16	16	233.28	52	233.18	233.50	-36	29,726	-0.12%
2022/02/15	14	224.21	24.1	224.64	222.50	-10.1	29,955	-0.03%
2022/02/14	36	216.78	5	218.00	217.50	31	30,312	0.10%
2022/02/11	3.1	221.66	34.1	222.57	222.00	-31	30,787	-0.10%
2022/02/10	21.1	219.64	50.1	220.85	217.50	-28.9	31,135	-0.09%
2022/02/09	39	220.33	37.5	214.92	221.50	1.5	31,084	0.00%
2022/02/08	20	205.35	18.1	205.75	205.50	1.9	31,235	0.01%
2022/02/07	4	200.50	2	205.25	203.00	2	31,609	0.01%
2022/01/26	13	200.58	13	200.54	200.00	0	32,474	0.00%
2022/01/25	12	201.50	39.1	200.56	200.50	-27.1	33,702	-0.08%
2022/01/24	28	200.43	22.3	204.40	207.00	5.7	34,432	0.02%
2022/01/21	43.2	209.81	20	204.93	201.00	23.2	35,464	0.07%
2022/01/20	7	215.93	25	216.46	222.00	-18	36,943	-0.05%
2022/01/19	9	217.17	22	216.80	215.50	-13	37,518	-0.03%
2022/01/18	21	223.38	6	224.75	222.00	15	38,503	0.04%
2022/01/17	25	222.88	4	222.75	221.50	21	39,119	0.05%
2022/01/14	2	214.50	7	218.43	220.00	-5	39,465	-0.01%
2022/01/13	1	217.50	7	219.21	218.00	-6	39,962	-0.02%
2022/01/12	4	214.25	13.1	215.87	216.00	-9.1	41,611	-0.02%
2022/01/11	7	208.00	95.1	207.44	208.50	-88.1	42,418	-0.21%
2022/01/10	22.1	209.91	3	214.17	209.50	19.1	42,602	0.04%
2022/01/07	29	216.64	34.2	213.85	217.50	-5.1	42,644	-0.01%
2022/01/06	24.6	224.55	1	225.50	221.00	23.6	42,499	0.06%
2022/01/05	35.1	232.45	3	230.83	230.00	32.1	42,443	0.08%
2022/01/04	9	233.33	12	236.75	237.00	-3	42,333	-0.01%
2022/01/03	37	236.69	53	235.79	231.00	-16	42,224	-0.04%
2021/12/30	13	230.62	2	232.25	231.00	11	42,145	0.03%
2021/12/29	34	235.62	4	233.50	233.00	30	42,103	0.07%
2021/12/28	13	238.00	18	238.86	239.00	-5	42,363	-0.01%
2021/12/27	57	240.34	14	242.25	236.00	43	42,571	0.10%
2021/12/24	39	238.83	13	238.88	239.00	26	42,333	0.06%
2021/12/23	46	237.03	70	234.87	240.00	-24	42,380	-0.06%
2021/12/22	59	225.03	22	226.64	227.50	37	41,890	0.09%
2021/12/21	38	218.91	24	218.44	222.50	14	41,888	0.03%
2021/12/20	6	219.92	124	221.05	218.00	-118	42,008	-0.28%	大賣/鉅額交易
2021/12/17	33	221.08	56	225.38	222.00	-23	41,913	-0.05%
2021/12/16	8	223.00	9	224.67	225.00	-1	41,271	0.00%
2021/12/15	29	221.45	9	220.44	221.50	20	41,202	0.05%
2021/12/14	21	216.67	4	218.38	216.00	17	41,149	0.04%
2021/12/13	28	222.55	13	221.85	220.50	15	41,250	0.04%
2021/12/10	10	218.75	27	222.57	224.50	-17	41,011	-0.04%
2021/12/09	37	221.53	7	221.07	218.00	30	40,704	0.07%
2021/12/08	33	223.26	62	223.18	221.00	-29	40,307	-0.07%
2021/12/07	26	219.96	20	220.01	216.50	6	40,093	0.01%
2021/12/06	15.2	218.28	14.1	218.43	219.00	1.1	39,898	0.00%
2021/12/03	28	215.57	56.2	216.37	217.50	-28.2	40,230	-0.07%
2021/12/02	35.1	220.09	20.5	222.05	213.00	14.6	40,435	0.04%
2021/12/01	43.1	223.13	14	223.71	223.50	29.1	40,183	0.07%
2021/11/30	34.1	223.39	31	224.05	228.00	3.1	40,365	0.01%
2021/11/29	245.1	207.92	126	209.78	213.00	119.1	39,603	0.30%	大買/大賣/鉅額交易
2021/11/26	98.1	206.90	67	207.17	207.50	31	39,141	0.08%
2021/11/25	15.1	205.16	58.1	205.70	210.50	-43.1	38,392	-0.11%
2021/11/24	23	198.41	21	200.26	198.50	2	37,769	0.01%
2021/11/23	3	195.17	9.2	196.74	197.00	-6.2	37,719	-0.02%
2021/11/22	25.1	195.82	4	194.50	196.00	21.1	37,712	0.06%
2021/11/19	3	194.50	36	194.50	195.50	-33	37,944	-0.09%
2021/11/18	62.1	192.63	27	191.72	192.50	35.1	37,931	0.09%
2021/11/17	26	194.33	246	195.32	198.00	-220	37,752	-0.58%	大賣/鉅額交易
2021/11/16	111.1	195.08	103	196.48	195.00	8.1	37,770	0.02%	大買/大賣/
2021/11/15	69.1	199.63	67	196.35	196.00	2.1	37,550	0.01%
2021/11/12	10	201.30	30	202.03	202.00	-20	37,218	-0.05%
2021/11/11	64	197.22	195	195.76	195.00	-131	36,710	-0.36%	大賣/鉅額交易
2021/11/10	8	195.33	26.1	197.34	199.50	-18.1	36,293	-0.05%
2021/11/09	35	195.97	37	196.22	192.50	-2	36,056	-0.01%
2021/11/08	20	189.10	22	189.25	190.00	-2	35,453	-0.01%
2021/11/05	25.1	188.19	32	191.63	195.00	-6.9	35,339	-0.02%
2021/11/04	43	191.10	42	191.12	190.00	1	34,840	0.00%
2021/11/03	123.1	186.16	104	185.40	187.50	19.1	34,226	0.06%	大買/大賣/
2021/11/02	133	196.23	98.1	194.23	196.00	35	33,303	0.10%	大買/
2021/11/01	72	193.65	21	190.43	189.00	51	32,188	0.16%
2021/10/29	74	184.35	36.1	184.63	190.00	37.9	31,402	0.12%
2021/10/28	162	177.99	36	178.26	178.50	126	30,448	0.41%	大買/鉅額交易
2021/10/27	116	170.34	24	170.25	171.50	92	28,531	0.32%	大買/
2021/10/26	93	156.64	56	155.17	156.00	37	28,742	0.13%
2021/10/25	7	147.21	46	148.66	150.50	-39	29,124	-0.13%
2021/10/22	31	144.56	29.1	144.55	143.50	1.9	29,002	0.01%
2021/10/21	19	142.95	122	145.71	142.00	-103	28,860	-0.36%	大賣/鉅額交易
2021/10/20	191	148.18	52.1	146.40	145.50	138.9	28,646	0.48%	大買/鉅額交易
2021/10/19	101	136.10	66.1	138.42	141.50	34.9	27,469	0.13%	大買/
2021/10/18	25.1	129.44	18.1	129.14	129.00	7	27,003	0.03%
2021/10/15	9	125.50	26	125.60	126.00	-17	27,093	-0.06%
2021/10/14	17	116.41	14	117.75	117.00	3	26,922	0.01%
2021/10/13	9.1	119.11	3	121.50	116.00	6.1	26,806	0.02%
2021/10/12	10	126.00	51	127.92	124.00	-41	26,618	-0.15%
2021/10/08	19	129.11	6	129.25	130.00	13	26,985	0.05%
2021/10/07	7.1	125.03	91	125.62	126.50	-83.9	27,350	-0.31%
2021/10/06	28	121.46	1	122.50	121.50	27	27,579	0.10%
2021/10/05	3	123.67	9	123.00	125.50	-6	28,182	-0.02%
2021/10/04	1	125.49	3	125.67	122.50	-2	28,552	-0.01%
2021/10/01	3	129.33	54	129.08	127.50	-51	29,957	-0.17%
2021/09/30	16	130.56	13	130.73	132.00	3	30,758	0.01%
2021/09/29	19	131.50	12.6	132.09	131.00	6.4	30,847	0.02%
2021/09/28	8	132.50	7	135.29	137.00	1	31,223	0.00%
2021/09/27	13	138.04	1	140.50	138.00	12	31,120	0.04%
2021/09/24	5	143.20	2	144.75	143.00	3	31,299	0.01%
2021/09/23	5	142.80	9	145.39	142.00	-4	31,283	-0.01%
2021/09/22	12	141.71	0	0.00	141.00	12	31,298	0.04%
2021/09/17	6	145.08	9	145.17	147.50	-3	31,413	-0.01%
2021/09/16	7	146.29	9	146.22	145.50	-2	31,702	-0.01%
2021/09/15	3	141.83	2	142.75	141.50	1	32,148	0.00%
2021/09/14	4	143.38	9	145.67	142.50	-5	32,906	-0.02%
2021/09/13	14	145.68	11	144.05	144.50	3	34,201	0.01%
2021/09/10	2	145.00	2	144.50	145.50	0	34,822	0.00%
2021/09/09	2	143.00	12	144.13	144.00	-10	35,693	-0.03%
2021/09/08	36	141.49	12	142.46	143.00	24	36,309	0.07%
2021/09/07	36	150.53	19	147.58	148.50	17	36,278	0.05%
2021/09/06	22	155.14	12	154.54	154.50	10	36,028	0.03%
2021/09/03	28	151.98	30	153.00	155.00	-2	36,071	-0.01%
2021/09/02	3	149.33	7	149.50	147.50	-4	36,138	-0.01%
2021/09/01	44	149.23	22	148.20	148.50	22	36,936	0.06%
2021/08/31	28	147.75	6	147.00	147.50	22	38,702	0.06%
2021/08/30	40	146.45	14	147.89	148.00	26	40,199	0.06%
2021/08/27	8	144.75	20	144.18	144.50	-12	40,642	-0.03%
2021/08/26	21	140.83	0	0.00	139.50	21	41,119	0.05%
2021/08/25	11	140.18	28	142.39	142.50	-17	41,272	-0.04%
2021/08/24	2	137.50	6.1	140.23	136.50	-4.1	41,305	-0.01%
2021/08/23	9	138.78	41	137.00	138.00	-32	41,850	-0.08%
2021/08/20	17	132.68	18	133.03	134.00	-1	41,914	0.00%
2021/08/19	29	133.53	21	134.24	131.00	8	41,943	0.02%
2021/08/18	9	132.89	47	134.45	138.00	-38	41,982	-0.09%
2021/08/17	29	133.38	7	131.00	128.50	22	42,183	0.05%
2021/08/16	50	134.14	22.1	135.35	136.50	27.9	42,389	0.07%
2021/08/13	12	138.21	4	136.63	135.00	8	42,727	0.02%
2021/08/12	1	139.50	1	139.00	142.00	0	42,740	0.00%
2021/08/11	9	138.50	8	139.19	138.50	1	42,965	0.00%
2021/08/10	11	142.23	21.1	140.74	141.00	-10.1	43,419	-0.02%
2021/08/09	6	145.25	5	146.00	145.00	1	43,941	0.00%
2021/08/06	9	146.06	2	145.50	146.00	7	44,561	0.02%
2021/08/05	15	148.70	25	149.88	148.50	-10	44,987	-0.02%
2021/08/04	24	148.15	16	148.44	147.00	8	45,362	0.02%
2021/08/03	18	149.03	53	149.35	150.00	-35	45,466	-0.08%
2021/08/02	11	145.68	7	145.57	145.50	4	45,164	0.01%
2021/07/30	121.1	147.17	51	147.22	146.00	70.1	45,517	0.15%	大買/
2021/07/29	47.1	150.31	84	149.45	151.50	-36.9	45,311	-0.08%
2021/07/28	33	133.62	137	137.81	138.00	-104	44,177	-0.24%	大賣/鉅額交易
2021/07/27	15	141.17	86	146.66	142.00	-71	44,252	-0.16%
2021/07/26	6.1	142.72	30	143.48	146.00	-23.9	44,447	-0.05%
2021/07/23	39	143.23	116	150.03	139.50	-77	45,863	-0.17%	大賣/
2021/07/22	65	145.53	53.2	145.08	146.50	11.8	45,892	0.03%
2021/07/21	23.9	141.26	21	139.07	137.50	2.9	45,871	0.01%
2021/07/20	5	141.50	14	143.04	141.50	-9	46,677	-0.02%
2021/07/19	9	142.50	5	143.10	142.00	4	46,741	0.01%
2021/07/16	13.1	142.97	24	142.81	143.50	-10.9	46,909	-0.02%
2021/07/15	92	144.61	71	143.66	143.50	21	46,916	0.04%
2021/07/14	7.1	141.37	22	142.05	143.00	-14.9	46,657	-0.03%
2021/07/13	17	138.88	15	139.03	136.00	2	46,685	0.00%
2021/07/12	32	142.13	20	140.88	140.50	12	46,350	0.03%
2021/07/09	13.2	140.52	10	142.05	142.50	3.2	45,699	0.01%
2021/07/08	214	141.40	52	145.89	141.00	162	45,170	0.36%	大買/鉅額交易
2021/07/07	38	136.28	75	138.43	137.00	-37	43,617	-0.08%
2021/07/06	17	132.88	28	133.80	132.50	-11	42,823	-0.03%
2021/07/05	22	131.43	71.2	131.26	132.00	-49.2	42,622	-0.12%
2021/07/02	4	125.75	45.5	125.51	126.50	-41.5	42,212	-0.10%
2021/07/01	21.6	122.97	157	128.23	123.50	-135.4	42,277	-0.32%	大賣/鉅額交易
2021/06/30	2	128.00	5	128.80	129.00	-3	42,027	-0.01%
2021/06/29	9.2	129.27	8	129.31	127.50	1.2	42,316	0.00%
2021/06/28	11	128.23	4	128.13	129.00	7	42,459	0.02%
2021/06/25	35	129.83	133	129.21	127.50	-98	43,049	-0.23%	大賣/
2021/06/24	64	133.43	34	133.01	131.00	30	42,902	0.07%
2021/06/23	48	135.28	7	134.14	132.00	41	42,736	0.10%
2021/06/22	64	135.95	110	136.50	134.50	-46	42,414	-0.11%	大賣/
2021/06/21	105	132.95	36	133.44	131.00	69	41,300	0.17%	大買/
2021/06/18	67	134.83	28	135.29	130.00	39	40,949	0.10%
2021/06/17	102	131.26	146	133.61	134.00	-44	40,204	-0.11%	大買/大賣/
2021/06/16	21	129.02	21	128.48	126.00	0	39,790	0.00%
2021/06/15	17	127.32	14	126.96	127.00	3	39,540	0.01%
2021/06/11	25	126.44	8	125.44	124.50	17	39,293	0.04%
2021/06/10	34	127.94	10	127.95	129.00	24	38,866	0.06%
2021/06/09	92.1	128.90	18	128.42	127.00	74.1	38,364	0.19%
2021/06/08	101	128.56	119	128.53	125.50	-18	37,625	-0.05%	大買/大賣/
2021/06/07	178	123.65	80	122.84	127.50	98	35,915	0.27%	大買/
2021/06/04	33	118.03	8	117.69	117.50	25	34,528	0.07%
2021/06/03	37	120.22	44.3	118.24	121.50	-7.3	34,260	-0.02%
2021/06/02	90	113.19	25	110.70	110.50	65	33,571	0.19%
2021/06/01	24.3	113.59	8	113.50	113.00	16.3	33,590	0.05%
2021/05/31	40	109.76	34	110.41	112.50	6	33,698	0.02%
2021/05/28	15	103.20	12	104.42	104.50	3	33,554	0.01%
2021/05/27	14	100.86	1	102.00	101.00	13	33,888	0.04%
2021/05/26	11	103.45	0	0.00	103.00	11	34,331	0.03%
2021/05/25	9	105.56	10	106.65	105.50	-1	35,061	0.00%
2021/05/24	5	102.30	21	101.98	103.50	-16	36,108	-0.04%
2021/05/21	11	98.22	36	99.15	100.50	-25	37,302	-0.07%
2021/05/20	25	95.89	9	95.37	94.60	16	37,401	0.04%
2021/05/19	19	98.21	8	97.80	98.10	11	37,295	0.03%
2021/05/18	12	99.58	28	97.96	99.70	-16	37,232	-0.04%
2021/05/17	23	93.29	14	95.04	93.10	9	37,215	0.02%
2021/05/14	15	97.97	18	97.99	95.00	-3	37,677	-0.01%
2021/05/13	13	90.24	50	93.95	94.60	-37	38,375	-0.10%
2021/05/12	15.6	91.15	19.3	90.50	91.20	-3.7	38,151	-0.01%
2021/05/11	14	97.29	7	96.54	96.40	7	37,916	0.02%
2021/05/10	12	103.63	29	104.17	101.50	-17	37,896	-0.04%
2021/05/07	50	106.35	30	108.35	106.50	20	37,982	0.05%
2021/05/06	6	104.25	23	105.78	106.50	-17	37,971	-0.04%
2021/05/05	18	101.34	54	103.84	99.00	-36	37,700	-0.10%
2021/05/04	6	102.88	15	102.87	104.50	-9	37,873	-0.02%
2021/05/03	34	114.37	24	113.23	109.50	10	37,914	0.03%
2021/04/29	155	117.23	77	115.49	115.00	78	38,351	0.20%	大買/
2021/04/28	14	109.00	38.1	111.40	112.50	-24.1	36,899	-0.07%
2021/04/27	15	101.80	20	102.55	102.50	-5	36,684	-0.01%
2021/04/26	23.3	97.97	90.6	98.66	99.80	-67.3	36,282	-0.19%
2021/04/23	0	0.00	20	93.53	94.20	-20	35,756	-0.06%
2021/04/22	11	92.81	22	94.20	90.80	-11	36,308	-0.03%
2021/04/21	5	92.90	5	93.38	92.60	0	36,378	0.00%
2021/04/20	13	93.53	47	93.49	93.30	-34	37,309	-0.09%
2021/04/19	8	93.10	58	93.14	93.20	-50	38,595	-0.13%
2021/04/16	7	89.94	11	90.05	90.10	-4	38,726	-0.01%
2021/04/15	5	87.78	3	87.90	87.90	2	39,070	0.01%
2021/04/14	28	86.04	5	87.40	87.50	23	39,642	0.06%
2021/04/13	6	88.90	19	89.28	88.00	-13	41,201	-0.03%
2021/04/12	30	90.02	3	90.10	89.60	27	42,270	0.06%
2021/04/09	15	92.09	0	0.00	91.70	15	43,353	0.03%
2021/04/08	4	91.50	25	92.86	92.90	-21	43,479	-0.05%
2021/04/07	38	91.81	16	92.46	91.40	22	43,664	0.05%
2021/04/06	5	92.72	32	92.84	93.10	-27	43,839	-0.06%
2021/04/01	34	91.95	37	92.41	91.60	-3	43,770	-0.01%
2021/03/31	9	91.61	13	91.78	91.50	-4	43,520	-0.01%
2021/03/30	29	91.81	60	92.21	91.20	-31	43,491	-0.07%
2021/03/29	6	90.55	29	89.94	89.80	-23	43,283	-0.05%
2021/03/26	6	88.70	39	89.48	89.90	-33	43,297	-0.08%
2021/03/25	54.2	86.76	14	86.15	85.90	40.2	43,389	0.09%
2021/03/24	20	88.95	16	88.21	87.90	4	43,405	0.01%
2021/03/23	14	88.14	19	89.37	88.00	-5	44,490	-0.01%
2021/03/22	35	87.69	0	0.00	87.70	35	45,900	0.08%
2021/03/19	50	89.85	0	0.00	89.00	50	46,716	0.11%
2021/03/18	6	92.53	13.3	92.69	92.10	-7.3	46,643	-0.02%
2021/03/16	4	91.05	4	91.30	90.70	0	47,263	0.00%
2021/03/15	26	90.48	3	91.00	90.60	23	47,636	0.05%
2021/03/12	48	92.40	11	92.32	91.50	37	47,867	0.08%
2021/03/11	8	91.34	27	90.85	92.90	-19	47,966	-0.04%
2021/03/10	13	88.64	21	89.02	88.70	-8	48,491	-0.02%
2021/03/09	31	87.12	3.6	87.71	86.60	27.4	48,790	0.06%
2021/03/08	9	90.94	7	91.99	90.20	2	48,940	0.00%
2021/03/05	22	91.00	19	91.34	91.20	3	50,104	0.01%
2021/03/04	24	91.98	21	92.76	92.70	3	52,442	0.01%
2021/03/03	36	92.01	28	92.61	91.80	8	53,757	0.01%
2021/03/02	63	96.63	40	96.06	94.30	23	55,577	0.04%
2021/02/26	24.6	95.80	41	97.06	97.50	-16.4	56,057	-0.03%
2021/02/25	47	96.88	34	98.18	95.60	13	56,942	0.02%
2021/02/24	148	100.60	103.2	100.92	97.00	44.8	57,015	0.08%	大買/大賣/
2021/02/23	30	99.45	121	99.51	99.60	-91	55,581	-0.16%	大賣/
2021/02/22	20	95.70	56	95.36	95.40	-36	54,311	-0.07%
2021/02/19	7	91.50	8	92.31	91.60	-1	53,977	0.00%
2021/02/18	5	91.06	2	92.40	91.60	3	54,251	0.01%
2021/02/17	41	90.97	34.2	91.38	91.60	6.8	54,421	0.01%
2021/02/05	41	86.87	77	87.46	89.70	-36	54,179	-0.07%
2021/02/04	64.2	83.40	159	83.99	84.10	-94.8	53,694	-0.18%	大賣/
2021/02/03	64	87.82	47	87.76	86.30	17	53,575	0.03%
2021/02/02	117	87.61	39	88.31	88.70	78	54,535	0.14%	大買/
2021/02/01	28.2	86.00	13	85.98	85.80	15.2	54,538	0.03%
2021/01/29	24	88.50	27	88.43	86.50	-3	55,129	-0.01%
2021/01/28	42	88.55	10	88.69	88.10	32	55,493	0.06%
2021/01/27	34	92.84	5	92.62	92.60	29	55,971	0.05%
2021/01/26	43	95.82	25.4	95.51	94.00	17.6	56,395	0.03%
2021/01/25	97.4	98.21	33	98.22	95.70	64.4	57,058	0.11%
2021/01/22	45.2	99.11	65.4	98.97	101.00	-20.2	57,884	-0.03%
2021/01/21	27	94.19	63	94.91	95.60	-36	59,732	-0.06%
2021/01/20	52	94.13	31	92.64	92.40	21	61,407	0.03%
2021/01/19	26	96.35	32	96.63	96.40	-6	61,789	-0.01%
2021/01/18	76	96.01	26	95.41	95.00	50	61,976	0.08%
2021/01/15	27	99.06	113	98.33	100.00	-86	61,555	-0.14%	大賣/
2021/01/14	34	97.61	35	98.04	96.70	-1	61,284	0.00%
2021/01/13	133	99.43	41	100.22	97.60	92	61,781	0.15%	大買/
2021/01/12	30	96.28	70	97.56	99.40	-40	61,431	-0.07%
2021/01/11	12	92.30	67	93.15	94.90	-55	60,811	-0.09%
2021/01/08	51	90.52	56	92.35	90.20	-5	61,011	-0.01%
2021/01/07	22	92.34	33	93.08	92.10	-11	61,312	-0.02%
2021/01/06	99	93.49	48.1	94.13	91.10	51	61,376	0.08%
2021/01/05	38	90.65	110	92.87	94.30	-72	60,159	-0.12%	大賣/
2021/01/04	29	90.11	68.1	90.78	90.50	-39.1	60,302	-0.06%
2020/12/31	25	87.45	25	87.62	87.40	0	60,960	0.00%
2020/12/30	4	86.93	41	87.25	86.90	-37	61,035	-0.06%
2020/12/29	15	85.53	56	86.58	85.70	-41	61,404	-0.07%
2020/12/28	9	84.70	7	85.47	85.30	2	61,824	0.00%
2020/12/25	15	84.69	10	85.19	84.00	5	62,192	0.01%
2020/12/24	40	84.89	21	85.85	84.50	19	63,048	0.03%
2020/12/23	22	85.35	75	85.18	86.20	-53	63,601	-0.08%
2020/12/22	15	82.72	9	84.57	82.10	6	63,628	0.01%
2020/12/21	24.1	82.95	12	83.58	84.40	12.1	63,914	0.02%
2020/12/18	50.1	86.38	44	86.17	85.60	6.1	63,587	0.01%
2020/12/17	99	87.94	34	87.73	86.00	65	63,837	0.10%
2020/12/16	63	87.17	62	87.81	86.70	1	63,035	0.00%
2020/12/15	11	84.50	33	85.28	85.80	-22	61,831	-0.04%
2020/12/14	18	83.81	25	83.24	83.80	-7	61,512	-0.01%
2020/12/11	27	82.30	6	83.55	81.60	21	61,773	0.03%
2020/12/10	20	82.46	16	82.33	82.20	4	62,338	0.01%
2020/12/09	30	84.07	29	83.68	83.20	1	62,771	0.00%
2020/12/08	12	83.21	11	84.08	84.50	1	62,827	0.00%
2020/12/07	4	82.35	16	82.82	82.00	-12	62,863	-0.02%
2020/12/04	28.2	81.74	8.5	81.63	81.30	19.7	62,840	0.03%
2020/12/03	43	84.50	23	84.05	83.70	20	62,580	0.03%
2020/12/02	10	85.81	7	85.99	85.20	3	63,063	0.00%
2020/12/01	51.2	86.99	41	85.76	84.70	10.2	63,151	0.02%
2020/11/30	40	91.80	46	91.86	89.90	-6	62,581	-0.01%
2020/11/27	41	90.67	34.4	90.62	90.40	6.6	60,742	0.01%
2020/11/26	39	87.89	95	87.51	89.60	-56	60,438	-0.09%
2020/11/25	38	82.70	66	83.47	83.10	-28	58,650	-0.05%
2020/11/24	51	81.83	44	82.26	82.00	7	58,605	0.01%
2020/11/23	52	78.14	44	78.59	78.70	8	57,910	0.01%
2020/11/20	4	75.33	18	75.46	75.70	-14	57,502	-0.02%
2020/11/19	17	75.25	10	75.77	74.90	7	58,172	0.01%
2020/11/18	6	74.68	4	75.45	75.50	2	59,352	0.00%
2020/11/17	16	75.29	32	75.28	74.60	-16	61,134	-0.03%
2020/11/16	36	74.32	67	75.11	74.60	-31	62,521	-0.05%
2020/11/13	16	72.17	44	72.91	74.10	-28	63,706	-0.04%
2020/11/12	88.6	74.42	32	73.51	72.60	56.6	64,521	0.09%
2020/11/11	41	73.53	41.5	73.55	74.30	-0.5	65,185	0.00%
2020/11/10	25.5	71.05	63	71.15	71.50	-37.5	66,517	-0.06%
2020/11/09	4	69.65	8	69.53	69.50	-4	69,019	-0.01%
2020/11/06	45	70.39	44.6	69.94	68.80	0.4	71,463	0.00%
2020/11/05	36	68.56	12	69.06	68.80	24	72,740	0.03%
2020/11/04	9	67.10	21	67.89	68.80	-12	72,944	-0.02%
2020/11/03	34	66.15	26	66.90	66.30	8	72,802	0.01%
2020/11/02	34	65.79	15	65.80	65.20	19	73,546	0.03%
2020/10/30	82	69.16	74	68.68	68.20	8	74,091	0.01%
2020/10/29	144	69.04	79	68.30	67.90	65	73,573	0.09%	大買/
2020/10/28	91	76.43	35	76.15	74.90	56	71,088	0.08%
2020/10/27	29.1	82.90	39	81.92	81.60	-9.9	70,088	-0.01%
2020/10/26	4.1	84.57	8	84.90	85.40	-3.9	70,887	-0.01%
2020/10/23	20	85.80	9	85.37	85.10	11	71,376	0.02%
2020/10/22	16.2	86.61	143.2	85.60	87.30	-127	72,429	-0.18%	大賣/鉅額交易
2020/10/21	150	86.29	37	86.55	86.40	113	72,400	0.16%	大買/鉅額交易
2020/10/20	20	87.40	20	87.11	88.00	0	71,906	0.00%
2020/10/19	50	86.60	48	86.30	85.50	2	71,528	0.00%
2020/10/16	33	85.78	42.4	86.08	83.70	-9.4	71,336	-0.01%
2020/10/15	27	86.52	25	86.78	85.50	2	71,712	0.00%
2020/10/14	42	85.75	8	86.28	85.60	34	71,470	0.05%
2020/10/13	23.1	84.65	23	84.23	85.50	0.1	71,194	0.00%
2020/10/12	63	85.04	66	84.90	85.20	-3	70,769	0.00%
2020/10/08	56	82.73	119	82.81	84.80	-63	69,865	-0.09%	大賣/
2020/10/07	21.1	78.86	17	79.01	79.00	4.1	68,398	0.01%
2020/10/06	15	78.11	13	78.39	77.70	2	68,258	0.00%
2020/10/05	8.1	76.70	27	77.00	78.20	-18.9	67,908	-0.03%
2020/09/30	4.3	73.62	3	73.87	74.40	1.3	67,513	0.00%
2020/09/29	29	75.42	18	76.66	74.10	11	67,447	0.02%
2020/09/28	14.1	76.82	20	76.78	77.50	-6	67,495	-0.01%
2020/09/25	17	72.90	63	74.54	72.50	-46	68,043	-0.07%
2020/09/24	15	74.78	2	74.30	73.80	13	68,601	0.02%
2020/09/23	8	77.40	8	77.78	77.30	0	68,536	0.00%
2020/09/22	15	77.39	11	78.10	77.40	4	69,533	0.01%
2020/09/21	4	78.58	7	78.70	78.90	-3	70,822	0.00%
2020/09/18	11	78.69	4	78.68	78.20	7	70,780	0.01%
2020/09/17	22.1	78.89	29	79.39	80.20	-7	71,756	-0.01%
2020/09/16	5	77.84	24	77.97	77.90	-19	71,586	-0.03%
2020/09/15	34	76.89	44	77.68	76.30	-10	71,361	-0.01%
2020/09/14	27	75.11	47	75.13	76.00	-20	70,461	-0.03%
2020/09/11	3	72.87	8	72.60	72.30	-5	70,578	-0.01%
2020/09/10	9	72.60	2	72.40	72.90	7	70,539	0.01%
2020/09/09	0	0.00	9	72.77	73.90	-9	70,631	-0.01%
2020/09/08	14	73.16	9	73.73	73.20	5	70,710	0.01%
2020/09/07	42	72.86	10	72.35	72.10	32	70,942	0.05%
2020/09/04	51	76.36	16	76.27	75.70	35	71,624	0.05%
2020/09/03	21	78.97	55	78.83	78.60	-34	72,189	-0.05%
2020/09/02	12	76.66	12	77.07	76.80	0	71,634	0.00%
2020/09/01	28	76.81	34	76.45	77.40	-6	71,278	-0.01%
2020/08/31	19	74.04	12	75.43	73.60	7	70,230	0.01%
2020/08/28	36	75.11	29	75.71	74.50	7	70,159	0.01%
2020/08/27	32	78.80	18	78.31	77.30	14	69,615	0.02%
2020/08/26	32	79.18	37	79.86	79.60	-5	70,441	-0.01%
2020/08/25	40	79.87	46	80.17	78.70	-6	71,019	-0.01%
2020/08/24	41	78.05	165.7	77.89	79.20	-124.7	70,251	-0.18%	大賣/鉅額交易
2020/08/21	58	81.43	43.1	81.75	80.60	14.9	69,177	0.02%
2020/08/20	80	81.91	30	84.03	79.70	50	67,258	0.07%
2020/08/19	79.1	87.49	50	87.42	88.50	29.1	65,728	0.04%
2020/08/18	39	85.02	62	84.33	84.10	-23	64,433	-0.04%
2020/08/17	82	84.82	61	84.82	83.00	21	63,683	0.03%
2020/08/14	51	82.89	120	82.74	85.00	-69	62,732	-0.11%	大賣/
2020/08/13	235	86.27	201	88.06	80.60	34	60,857	0.06%	大買/大賣/
2020/08/12	75.9	85.24	84	86.92	89.00	-8.1	58,690	-0.01%
2020/08/11	99	80.27	84	80.38	81.60	15	56,951	0.03%
2020/08/10	27	76.82	36	76.42	76.00	-9	55,194	-0.02%
2020/08/07	24	75.15	21	75.72	75.50	3	54,697	0.01%
2020/08/06	66	75.31	40	75.56	76.10	26	54,167	0.05%
2020/08/05	44	71.42	52	71.52	73.70	-8	52,876	-0.02%
2020/08/04	27	65.60	36	66.34	67.00	-9	51,476	-0.02%
2020/08/03	17	63.78	8	63.74	63.40	9	51,017	0.02%
2020/07/31	38	64.21	31	64.01	64.30	7	51,372	0.01%
2020/07/30	54	61.33	125	61.29	62.90	-71	50,629	-0.14%	大賣/
2020/07/29	61	58.70	59	58.55	59.00	2	49,351	0.00%
2020/07/28	156	58.07	111.9	58.53	59.40	44.1	48,793	0.09%	大買/大賣/
2020/07/27	8	56.76	56	56.30	56.50	-48	48,176	-0.10%
2020/07/24	117	54.36	8	55.81	54.70	109	49,017	0.22%	大買/鉅額交易
2020/07/23	14	56.87	129	56.44	56.30	-115	49,234	-0.23%	大賣/鉅額交易
2020/07/22	26	56.67	53	56.83	56.50	-27	49,184	-0.05%
2020/07/21	27	56.20	41	56.10	56.60	-14	48,638	-0.03%
2020/07/20	137	53.17	68	52.37	53.40	69	47,666	0.14%	大買/
2020/07/17	15	51.55	6	52.18	50.80	9	47,414	0.02%
2020/07/16	12	52.10	2	52.25	52.40	10	47,493	0.02%
2020/07/15	21	52.41	10	53.68	51.80	11	47,550	0.02%
2020/07/14	33	53.03	37	53.51	52.20	-4	47,732	-0.01%
2020/07/13	26	54.55	12	54.50	53.90	14	47,803	0.03%
2020/07/10	8	55.46	20	55.50	54.40	-12	48,323	-0.02%
2020/07/09	3	57.00	27	56.61	56.50	-24	48,738	-0.05%
2020/07/08	53	56.65	115	56.42	56.30	-62	49,117	-0.13%	大賣/
2020/07/07	46	56.02	14	56.01	55.90	32	48,970	0.07%
2020/07/06	10	56.04	24	56.56	57.30	-14	48,832	-0.03%
2020/07/03	22	50.83	61	52.09	53.50	-39	48,232	-0.08%
2020/07/02	6	50.23	23	50.48	50.80	-17	47,947	-0.04%
2020/07/01	67	50.73	15	49.76	49.45	52	47,983	0.11%
2020/06/30	108	50.42	153	49.25	50.10	-45	47,110	-0.10%	大買/大賣/
2020/06/29	13	46.64	25	46.73	46.30	-12	46,253	-0.03%
2020/06/24	245	47.72	51	47.60	47.00	194	46,104	0.42%	大買/鉅額交易
2020/06/23	11	46.15	41	46.26	46.10	-30	45,327	-0.07%
2020/06/22	6	45.80	15	45.94	45.85	-9	45,315	-0.02%
2020/06/19	12	45.78	17	45.73	45.95	-5	45,664	-0.01%
2020/06/18	38	45.62	34	45.82	45.75	4	45,725	0.01%
2020/06/17	38	45.14	5	45.32	45.00	33	45,501	0.07%
2020/06/16	8	45.07	6	45.36	45.00	2	45,354	0.00%
2020/06/15	14	44.40	6	44.60	44.00	8	45,893	0.02%
2020/06/12	26	43.96	21	44.90	44.80	5	45,967	0.01%
2020/06/11	41	45.85	48	45.96	44.65	-7	45,829	-0.02%
2020/06/10	32	44.87	60	45.16	45.20	-28	44,609	-0.06%
2020/06/09	4	43.54	5	43.44	43.30	-1	43,921	0.00%
2020/06/08	27	44.17	10	44.06	43.85	17	44,642	0.04%
2020/06/05	28	45.10	13	45.00	44.80	15	44,671	0.03%
2020/06/04	21	44.38	22	44.45	44.80	-1	44,895	0.00%
2020/06/03	14	43.63	6	43.66	43.80	8	44,819	0.02%
2020/06/02	46	44.97	42	44.75	43.40	4	44,441	0.01%
2020/06/01	33	42.79	114	42.82	44.10	-81	43,713	-0.19%	大賣/
2020/05/29	16	40.54	0	0.00	40.10	16	42,868	0.04%
2020/05/28	5	41.00	7	40.99	40.40	-2	43,321	0.00%
2020/05/27	22	40.20	2	40.40	39.90	20	43,190	0.05%
2020/05/26	5	40.31	15	40.07	40.00	-10	43,422	-0.02%
2020/05/25	14	38.50	3	39.43	39.40	11	43,314	0.03%
2020/05/22	11	39.81	3	39.70	39.15	8	43,210	0.02%
2020/05/21	13	40.47	8	40.51	40.75	5	42,963	0.01%
2020/05/20	19	39.64	56	39.58	39.60	-37	42,730	-0.09%
2020/05/19	48	38.12	69	38.82	39.10	-21	42,249	-0.05%
2020/05/18	37	40.12	94	41.51	39.55	-57	40,794	-0.14%
2020/05/15	17	43.21	22	43.45	43.90	-5	39,772	-0.01%
2020/05/14	24	43.76	3	44.20	42.80	21	39,458	0.05%
2020/05/13	9	44.97	2	44.93	44.70	7	39,414	0.02%
2020/05/12	7	45.09	28	44.68	45.00	-21	39,518	-0.05%
2020/05/11	6	45.13	5	45.85	44.95	1	40,066	0.00%
2020/05/08	4	44.95	27	45.14	44.70	-23	39,944	-0.06%
2020/05/07	13	44.30	47	44.14	44.30	-34	39,895	-0.09%
2020/05/06	1	43.00	6	42.96	43.05	-5	39,295	-0.01%
2020/05/05	12	42.97	7	43.41	42.50	5	39,282	0.01%
2020/05/04	10	42.09	10	42.81	43.00	0	39,354	0.00%
2020/04/30	6	42.75	3	42.87	42.85	3	39,758	0.01%
2020/04/29	26	40.40	73	41.02	42.00	-47	39,510	-0.12%
2020/04/28	181	39.39	30	39.16	39.45	151	38,831	0.39%	大買/鉅額交易
2020/04/27	2	38.28	13	38.40	38.30	-11	38,629	-0.03%
2020/04/24	1	37.80	2	37.53	37.45	-1	38,706	0.00%
2020/04/23	3	37.75	11	37.85	37.60	-8	38,911	-0.02%
2020/04/22	8	36.39	9	37.03	37.45	-1	39,313	0.00%
2020/04/21	21	37.26	87	37.66	36.65	-66	39,455	-0.17%
2020/04/20	12	38.13	10	38.00	38.10	2	40,149	0.00%
2020/04/17	9	38.71	12	38.73	38.10	-3	40,384	-0.01%
2020/04/16	24	37.95	27	38.29	38.10	-3	40,082	-0.01%
2020/04/15	126	39.19	38	39.09	37.40	88	39,668	0.22%	大買/
2020/04/14	13	38.12	41	37.87	38.15	-28	38,970	-0.07%
2020/04/13	13	35.76	7	36.26	35.55	6	38,277	0.02%
2020/04/10	15	34.70	18	34.68	35.00	-3	37,686	-0.01%
2020/04/09	59	34.87	46	34.75	34.70	13	37,724	0.03%
2020/04/08	34	33.69	8	33.91	34.00	26	37,357	0.07%
2020/04/07	12	33.16	111	32.83	33.15	-99	36,620	-0.27%	大賣/
2020/04/06	60	31.12	11	31.58	31.35	49	35,705	0.14%
2020/04/01	23	31.63	28	31.74	31.70	-5	35,234	-0.01%
2020/03/31	22	32.14	90	32.17	32.00	-68	35,038	-0.19%
2020/03/30	32	30.23	30	29.44	30.90	2	34,207	0.01%
2020/03/27	97	31.19	69	31.41	30.25	28	34,448	0.08%
2020/03/26	52	30.70	39	31.39	31.00	13	34,488	0.04%
2020/03/25	42	30.84	64	30.89	31.10	-22	34,099	-0.06%
2020/03/24	21	28.73	12	28.75	28.60	9	33,725	0.03%
2020/03/23	30	27.09	8	27.06	27.05	22	33,364	0.07%
2020/03/20	1	26.20	3	26.77	27.05	-2	33,143	-0.01%
2020/03/19	14	24.85	6	24.57	24.60	8	33,038	0.02%
2020/03/18	16	27.16	20	27.35	26.20	-4	32,226	-0.01%
2020/03/17	18	27.04	14	27.23	26.50	4	31,953	0.01%
2020/03/16	33	30.55	4	28.80	28.40	29	31,401	0.09%
2020/03/13	24	30.66	25	30.44	31.45	-1	31,149	0.00%
2020/03/12	48	34.05	4	34.59	33.70	44	30,591	0.14%
2020/03/11	35	38.91	13	38.56	37.40	22	29,728	0.07%
2020/03/10	28	38.54	31	39.41	38.95	-3	29,350	-0.01%
2020/03/09	34	40.10	26	40.25	39.50	8	28,782	0.03%
2020/03/06	4	41.75	2	41.60	41.60	2	28,629	0.01%
2020/03/05	37	42.19	29	42.50	41.90	8	29,206	0.03%
2020/03/04	4	41.64	6	41.84	41.40	-2	28,573	-0.01%
2020/03/03	3	41.72	12	41.75	41.45	-9	28,765	-0.03%
2020/03/02	12	39.61	9	39.47	39.25	3	28,375	0.01%
2020/02/27	28	40.56	4	39.50	40.00	24	28,339	0.08%
2020/02/26	34	41.45	31	41.72	41.25	3	28,229	0.01%
2020/02/25	1	41.85	0	0.00	41.75	1	28,242	0.00%
2020/02/24	1	41.35	5	42.07	42.45	-4	28,228	-0.01%
2020/02/21	4	41.95	30	42.20	41.70	-26	28,350	-0.09%
2020/02/20	0	0.00	2	42.63	42.00	-2	28,511	-0.01%
2020/02/19	5	41.55	59	41.70	41.75	-54	28,704	-0.19%
2020/02/18	2	41.50	3	41.10	41.10	-1	29,215	0.00%
2020/02/17	6	41.06	11	41.08	41.35	-5	29,396	-0.02%
2020/02/14	15	41.94	7	41.94	41.50	8	29,899	0.03%
2020/02/13	2	42.28	4	42.48	42.05	-2	30,681	-0.01%
2020/02/12	34	41.54	77	42.19	42.85	-43	31,059	-0.14%
2020/02/11	29	40.23	20	40.52	40.30	9	30,346	0.03%
2020/02/10	17	37.23	4	38.66	39.85	13	30,380	0.04%
2020/02/07	6	39.32	3	39.38	38.90	3	30,561	0.01%
2020/02/06	73	40.20	9	39.77	40.20	64	30,529	0.21%
2020/02/05	9	39.95	7	39.91	39.15	2	30,330	0.01%
2020/02/04	8	38.14	34	38.53	40.25	-26	29,924	-0.09%
2020/02/03	25	36.92	11	36.43	36.75	14	29,326	0.05%
2020/01/31	35	39.06	8	37.49	38.65	27	29,221	0.09%
2020/01/30	13	40.43	3	40.50	40.35	10	28,739	0.03%
2020/01/20	10	44.61	15	44.31	44.80	-5	28,516	-0.02%
2020/01/17	16	43.62	24	43.78	43.25	-8	28,408	-0.03%
2020/01/16	19	43.98	45	43.89	43.60	-26	28,750	-0.09%
2020/01/15	44	45.10	57	45.36	44.75	-13	28,458	-0.05%
2020/01/14	11	45.20	91	45.53	45.40	-80	29,106	-0.27%
2020/01/13	17	43.19	64	43.64	43.90	-47	28,019	-0.17%
2020/01/10	15	42.20	37	42.22	42.40	-22	27,883	-0.08%
2020/01/09	7	41.05	0	0.00	41.05	7	28,095	0.02%
2020/01/08	40	40.69	2	40.70	40.45	38	28,732	0.13%
2020/01/07	16	41.38	11	41.62	41.30	5	29,020	0.02%
2020/01/06	20	41.33	8	41.49	41.35	12	29,488	0.04%
2020/01/03	46	43.07	29	42.74	42.50	17	29,657	0.06%
2020/01/02	86	43.65	20	43.56	43.60	66	29,556	0.22%
2019/12/31	4	41.89	0	0.00	42.00	4	29,407	0.01%
2019/12/30	6	41.59	1	41.85	41.80	5	29,720	0.02%
2019/12/27	4	41.53	3	41.65	41.65	1	29,875	0.00%
2019/12/26	25	41.19	3	41.17	41.10	22	30,009	0.07%
2019/12/25	14	41.47	8	41.70	41.50	6	30,110	0.02%
2019/12/24	6	41.63	27	41.94	42.25	-21	30,221	-0.07%
2019/12/23	35	42.40	8	42.22	41.50	27	29,838	0.09%
2019/12/20	7	43.82	8	43.92	44.10	-1	29,535	0.00%
2019/12/19	36	44.08	3	44.15	43.90	33	29,698	0.11%
2019/12/18	45	45.13	2	44.90	44.80	43	29,918	0.14%
2019/12/17	21	45.89	17	45.95	45.75	4	30,235	0.01%
2019/12/16	1	44.65	15	45.14	45.40	-14	30,282	-0.05%
2019/12/13	3	44.05	1	45.15	44.30	2	30,577	0.01%
2019/12/12	2	44.63	65	44.89	44.75	-63	30,970	-0.20%
2019/12/11	1	43.80	0	0.00	43.90	1	31,881	0.00%
2019/12/10	39	43.71	2	43.75	44.00	37	32,413	0.11%
2019/12/09	45	44.79	6.1	44.88	44.35	38.9	32,396	0.12%
2019/12/06	6	45.12	0	0.00	44.75	6	33,039	0.02%
2019/12/05	21	44.99	8	44.96	44.60	13	33,533	0.04%
2019/12/04	4	44.40	1	44.40	44.20	3	34,215	0.01%
2019/12/03	18	44.29	13	44.39	44.80	5	36,255	0.01%
2019/12/02	22	44.43	19	44.50	44.15	3	36,548	0.01%
2019/11/29	14	46.23	3	46.42	46.15	11	37,032	0.03%
2019/11/28	24	47.50	14	47.96	47.00	10	36,977	0.03%
2019/11/27	2	47.05	16	46.88	47.00	-14	36,689	-0.04%
2019/11/26	16	46.71	9	46.95	46.35	7	36,692	0.02%
2019/11/25	28	46.66	4	46.41	46.35	24	36,504	0.07%
2019/11/22	18	47.50	19	47.26	47.00	-1	36,500	0.00%
2019/11/21	19	48.03	9	47.98	48.00	10	36,640	0.03%
2019/11/20	28	48.42	12	48.32	48.80	16	37,003	0.04%
2019/11/19	18	48.84	2	49.18	48.55	16	37,762	0.04%
2019/11/18	11	49.47	28	49.64	49.65	-17	37,745	-0.05%
2019/11/15	29	48.97	30	49.72	48.50	-1	37,910	0.00%
2019/11/14	19	48.40	7	48.78	48.10	12	37,402	0.03%
2019/11/13	25	48.32	6	48.50	48.30	19	37,744	0.05%
2019/11/12	29	49.01	71	49.05	50.00	-42	38,117	-0.11%
2019/11/11	14	47.71	43.5	47.69	47.10	-29.5	38,339	-0.08%
2019/11/08	11	45.97	2	46.28	46.00	9	37,832	0.02%
2019/11/07	3	45.45	27	45.61	45.90	-24	38,154	-0.06%
2019/11/06	56	45.93	14	45.13	45.20	42	38,583	0.11%
2019/11/05	10	47.88	10	48.13	47.50	0	38,615	0.00%
2019/11/04	8	47.90	15	47.93	47.40	-7	39,116	-0.02%
2019/11/01	3	46.88	0	0.00	47.20	3	39,316	0.01%
2019/10/31	42	47.62	2	47.40	47.15	40	40,213	0.10%
2019/10/30	8	48.01	31	48.13	48.25	-23	40,268	-0.06%
2019/10/29	13	46.82	1	47.80	46.90	12	40,202	0.03%
2019/10/28	20	47.89	31	47.58	47.50	-11	40,359	-0.03%
2019/10/25	6	47.86	26	48.23	48.20	-20	40,460	-0.05%
2019/10/24	25	48.53	33	48.17	48.15	-8	40,493	-0.02%
2019/10/23	8	48.09	22	48.27	48.25	-14	40,302	-0.03%
2019/10/22	51	48.00	60.5	48.05	48.25	-9.5	40,503	-0.02%
2019/10/21	5	46.03	7	45.91	45.85	-2	40,114	0.00%
2019/10/18	35	46.50	1	46.40	46.20	34	40,718	0.08%
2019/10/17	27	47.03	5	47.28	47.00	22	42,029	0.05%
2019/10/16	21	47.49	28	47.68	47.80	-7	43,605	-0.02%
2019/10/15	16	46.29	13	46.63	46.55	3	43,671	0.01%
2019/10/14	8	45.29	53	45.61	46.35	-45	43,508	-0.10%
2019/10/09	35	43.72	1	44.35	43.10	34	43,186	0.08%
2019/10/08	7	45.81	32.1	46.57	45.60	-25.1	43,288	-0.06%
2019/10/07	2	46.10	20	46.70	46.40	-18	43,819	-0.04%
2019/10/04	9	45.67	10	45.75	45.30	-1	44,048	0.00%
2019/10/03	1	44.00	0	0.00	45.15	1	44,257	0.00%
2019/10/02	5	43.90	12	44.06	44.80	-7	44,342	-0.02%
2019/10/01	14	44.36	8	43.92	44.20	6	44,433	0.01%
2019/09/27	77	44.15	65	44.26	43.65	12	44,569	0.03%
2019/09/26	14	45.79	9	45.69	45.20	5	44,804	0.01%
2019/09/25	41	45.60	5	45.90	45.50	36	45,212	0.08%
2019/09/24	16	47.33	17	47.16	46.65	-1	45,998	0.00%
2019/09/23	44	47.35	23	47.79	47.65	21	46,264	0.05%
2019/09/20	8	45.99	12	46.29	46.50	-4	46,602	-0.01%
2019/09/19	15	46.50	12	46.37	46.50	3	46,573	0.01%
2019/09/18	23	46.55	12	46.35	46.30	11	46,481	0.02%
2019/09/17	45	46.42	28	46.40	46.10	17	46,224	0.04%
2019/09/16	55	45.69	63	45.87	46.80	-8	46,336	-0.02%
2019/09/12	61	44.35	76	44.64	44.95	-15	46,632	-0.03%
2019/09/11	22	43.46	27	43.32	43.25	-5	47,238	-0.01%
2019/09/10	45	43.31	39	43.39	43.05	6	47,453	0.01%
2019/09/09	9	43.91	20	44.36	44.80	-11	47,335	-0.02%
2019/09/06	46	44.42	52	44.40	43.85	-6	47,198	-0.01%
2019/09/05	108	43.66	129	43.83	44.65	-21	46,991	-0.04%	大買/大賣/
2019/09/04	10	40.86	23	41.01	41.25	-13	45,506	-0.03%
2019/09/03	43	40.97	204	40.68	39.80	-161	46,523	-0.35%	大賣/鉅額交易
2019/09/02	10	39.87	25	39.83	40.00	-15	46,195	-0.03%
2019/08/30	25	39.59	16	39.40	39.05	9	46,240	0.02%
2019/08/29	18	39.27	84	39.15	39.05	-66	46,775	-0.14%
2019/08/28	12	38.83	12	38.68	38.85	0	46,957	0.00%
2019/08/27	27	38.97	13	38.76	38.55	14	47,307	0.03%
2019/08/26	12	39.02	15	39.09	38.80	-3	47,564	-0.01%
2019/08/23	30	40.78	19	40.69	40.65	11	47,781	0.02%
2019/08/22	53	40.42	72	40.95	41.10	-19	47,682	-0.04%
2019/08/21	23	39.80	62	40.09	39.55	-39	46,899	-0.08%
2019/08/20	4	39.96	25	40.19	39.90	-21	47,010	-0.04%
2019/08/19	41	39.68	24	39.47	39.70	17	47,277	0.04%
2019/08/16	28	39.65	8	39.40	39.25	20	48,111	0.04%
2019/08/15	55	38.72	51	39.62	39.85	4	48,224	0.01%
2019/08/14	46	39.35	90	39.25	39.00	-44	47,799	-0.09%
2019/08/13	20	37.29	4	37.48	37.10	16	47,419	0.03%
2019/08/12	43	38.04	20	38.03	38.05	23	48,458	0.05%
2019/08/08	260	37.78	60	37.65	38.15	200	49,224	0.41%	大買/鉅額交易
2019/08/07	16	36.82	5	36.74	36.35	11	49,545	0.02%
2019/08/06	9	34.74	19	34.42	35.75	-10	49,334	-0.02%
2019/08/05	30	36.37	5	36.84	35.90	25	49,294	0.05%
2019/08/02	75	35.54	66	35.78	36.65	9	49,868	0.02%
2019/08/01	21	37.36	8	37.43	37.25	13	49,421	0.03%
2019/07/31	15	38.01	7	38.00	38.00	8	49,781	0.02%
2019/07/30	31	39.14	11	38.99	38.70	20	49,785	0.04%
2019/07/29	14	40.66	1	40.95	40.20	13	50,021	0.03%
2019/07/26	3	41.07	16	41.08	41.15	-13	50,057	-0.03%
2019/07/25	16	40.90	21	40.72	40.60	-5	50,000	-0.01%
2019/07/24	72	40.83	58	40.75	39.50	14	50,101	0.03%
2019/07/23	39	40.73	62	41.12	40.20	-23	50,660	-0.05%
2019/07/22	29	41.19	23	41.08	41.75	6	50,543	0.01%
2019/07/19	58	41.40	69	41.11	40.60	-11	50,467	-0.02%
2019/07/18	102	39.07	183	39.23	39.50	-81	49,616	-0.16%	大買/大賣/
2019/07/17	46	37.23	86	37.97	37.15	-40	48,002	-0.08%
2019/07/16	10	37.17	12	37.44	36.85	-2	47,536	0.00%
2019/07/15	19	36.81	24	36.90	37.20	-5	48,060	-0.01%
2019/07/12	164	37.35	159	36.96	36.70	5	48,068	0.01%	大買/大賣/
2019/07/11	14	36.74	15	37.11	37.50	-1	47,836	0.00%
2019/07/10	18	36.01	28	35.94	35.80	-10	47,672	-0.02%
2019/07/09	35	36.15	43	36.05	35.30	-8	47,496	-0.02%
2019/07/08	17	37.10	16	37.12	37.15	1	47,678	0.00%
2019/07/05	11	37.34	65	37.71	37.45	-54	48,388	-0.11%
2019/07/04	28	37.28	20	37.40	37.30	8	49,413	0.02%
2019/07/03	51	37.29	39	37.46	37.20	12	50,337	0.02%
2019/07/02	35	38.54	116	38.32	38.50	-81	51,725	-0.16%	大賣/
2019/07/01	60	38.07	89	38.40	38.75	-29	52,740	-0.05%
2019/06/28	30	35.61	29	35.76	35.25	1	52,305	0.00%
2019/06/27	41	35.56	38	35.66	35.50	3	53,133	0.01%
2019/06/26	38	34.29	38	34.34	34.50	0	53,161	0.00%
2019/06/25	68	34.53	79	34.10	34.00	-11	53,193	-0.02%
2019/06/24	21	34.42	9	34.49	34.60	12	53,604	0.02%
2019/06/21	144	34.85	19	34.73	34.55	125	54,627	0.23%	大買/鉅額交易
2019/06/20	59	35.41	58	35.18	35.40	1	54,301	0.00%
2019/06/19	12	34.02	108	33.78	34.75	-96	53,334	-0.18%	大賣/
2019/06/18	2	31.68	13	31.84	31.60	-11	52,857	-0.02%
2019/06/17	48	32.01	62	32.31	32.00	-14	53,956	-0.03%
2019/06/14	69	32.31	34	32.10	31.80	35	54,160	0.06%
2019/06/13	41	32.72	71	33.36	32.60	-30	54,797	-0.05%
2019/06/12	54	33.17	55	33.13	32.95	-1	54,846	0.00%
2019/06/11	171	32.21	89	33.02	33.50	82	54,597	0.15%	大買/
2019/06/10	17	30.28	34	30.30	31.00	-17	53,189	-0.03%
2019/06/06	4	28.48	4	28.74	28.65	0	52,550	0.00%
2019/06/05	71	29.62	24	29.71	28.70	47	52,461	0.09%
2019/06/04	26	29.38	30	29.45	29.45	-4	52,060	-0.01%
2019/06/03	23	28.97	20	29.07	28.70	3	52,433	0.01%
2019/05/31	11	29.21	19	29.38	29.95	-8	52,430	-0.02%
2019/05/30	23	28.77	22	28.91	28.60	1	52,743	0.00%
2019/05/29	28	27.72	39	27.71	28.65	-11	52,975	-0.02%
2019/05/28	28	28.13	11	28.33	28.00	17	52,718	0.03%
2019/05/27	12	28.45	15	28.17	28.15	-3	52,957	-0.01%
2019/05/24	136	28.75	132	28.25	28.00	4	52,971	0.01%	大買/大賣/
2019/05/23	17	28.86	4	29.28	28.30	13	52,209	0.02%
2019/05/22	79	31.33	17	30.97	30.45	62	51,339	0.12%
2019/05/21	30	30.58	21	30.90	31.15	9	50,851	0.02%
2019/05/20	44	30.77	44	30.91	30.45	0	50,485	0.00%
2019/05/17	49	32.82	38	33.64	31.60	11	49,911	0.02%
2019/05/16	50	36.19	17	36.31	34.70	33	48,884	0.07%
2019/05/15	15	36.49	69	36.99	37.50	-54	48,004	-0.11%
2019/05/14	32	35.38	21	34.95	35.00	11	47,407	0.02%
2019/05/13	8	35.33	18	35.48	35.80	-10	47,291	-0.02%
2019/05/10	23	35.01	22	35.14	34.40	1	47,036	0.00%
2019/05/09	69	35.36	14	34.14	33.80	55	46,479	0.12%
2019/05/08	4	35.34	15	35.09	35.60	-11	46,563	-0.02%
2019/05/07	7	34.45	25	34.61	34.55	-18	46,466	-0.04%
2019/05/06	14	32.76	1	33.00	33.05	13	46,278	0.03%
2019/05/03	19	34.89	9	34.76	34.80	10	46,117	0.02%
2019/05/02	10	34.11	1	34.20	34.40	9	46,079	0.02%
2019/04/30	0	0.00	18	33.92	34.45	-18	46,322	-0.04%
2019/04/29	38	32.98	12	32.67	32.50	26	45,976	0.06%
2019/04/26	12	36.21	10	37.00	36.05	2	45,347	0.00%
2019/04/25	0	0.00	1	37.60	37.95	-1	44,961	0.00%
2019/04/24	4	37.11	28	37.36	37.95	-24	44,559	-0.05%
2019/04/23	62	36.43	1	36.20	36.25	61	44,060	0.14%
2019/04/22	36	37.76	36	38.14	37.60	0	44,178	0.00%
2019/04/19	16	37.86	121	38.10	37.60	-105	44,972	-0.23%	大賣/鉅額交易
2019/04/18	96	37.41	32	37.72	37.00	64	44,786	0.14%
2019/04/17	20	37.71	24.3	37.99	37.55	-4.3	46,337	-0.01%
2019/04/16	39	37.96	22	38.40	37.25	17	46,299	0.04%
2019/04/15	69	37.04	9	37.24	37.10	60	46,543	0.13%
2019/04/12	21	36.79	68	36.63	36.70	-47	47,031	-0.10%
2019/04/11	16	36.55	28	37.08	36.25	-12	47,585	-0.03%
2019/04/10	41	36.50	19	36.69	36.00	22	47,233	0.05%
2019/04/09	35	37.43	100	39.15	36.35	-65	46,493	-0.14%
2019/04/08	33	37.23	237	37.86	39.25	-204	46,201	-0.44%	大賣/鉅額交易
2019/04/03	28	34.44	94	35.68	36.05	-66	44,730	-0.15%
2019/04/02	30	32.46	30	32.73	32.95	0	43,720	0.00%
2019/04/01	126	30.39	65	31.33	32.30	61	43,301	0.14%	大買/
2019/03/29	46	30.41	16	29.29	29.60	30	41,989	0.07%
2019/03/28	5	29.15	6	29.83	29.90	-1	41,685	0.00%
2019/03/27	5	29.35	25	29.42	29.65	-20	42,032	-0.05%
2019/03/26	30	30.02	11.8	30.31	28.80	18.2	42,145	0.04%
2019/03/25	21	29.71	14	29.35	30.30	7	41,759	0.02%
2019/03/22	21	29.86	13.1	29.87	29.85	7.9	42,580	0.02%
2019/03/21	11	29.82	28	29.98	30.15	-17	43,142	-0.04%
2019/03/20	51	28.70	71	29.82	29.20	-20	43,479	-0.05%
2019/03/19	18	28.02	49	28.19	27.80	-31	43,091	-0.07%
2019/03/18	3	27.28	75	27.42	28.45	-72	43,621	-0.17%
2019/03/15	20	25.95	19	26.17	25.90	1	44,889	0.00%
2019/03/14	3	25.33	90	25.47	25.45	-87	45,411	-0.19%
2019/03/13	18	24.98	15	24.93	24.90	3	45,916	0.01%
2019/03/12	12	24.97	23	24.86	24.80	-11	46,127	-0.02%
2019/03/11	16	24.58	3	24.78	24.40	13	46,637	0.03%
2019/03/08	14	24.78	2	24.80	24.90	12	47,477	0.03%
2019/03/07	23	25.10	53	25.32	25.25	-30	48,383	-0.06%
2019/03/06	27	24.55	13	24.57	24.65	14	48,546	0.03%
2019/03/05	43	24.89	32.6	24.91	24.60	10.4	48,447	0.02%
2019/03/04	56	25.24	74	25.38	26.25	-18	48,144	-0.04%
2019/02/27	53	24.11	8	24.25	24.10	45	47,438	0.09%
2019/02/26	20	24.75	6	24.91	24.25	14	47,534	0.03%
2019/02/25	2	24.30	36	24.12	24.55	-34	47,565	-0.07%
2019/02/22	7	23.13	7	23.32	23.15	0	47,565	0.00%
2019/02/21	0	0.00	3	23.57	23.45	-3	47,940	-0.01%
2019/02/20	23	23.58	0	0.00	23.45	23	48,306	0.05%
2019/02/19	8	23.74	18	23.90	23.90	-10	49,978	-0.02%
2019/02/18	21	24.39	2	24.30	23.70	19	51,142	0.04%
2019/02/15	9	24.00	173	23.76	24.20	-164	51,091	-0.32%	大賣/鉅額交易
2019/02/14	16	24.26	5	24.20	24.20	11	51,262	0.02%
2019/02/13	6	23.68	19	24.12	24.10	-13	51,254	-0.03%
2019/02/12	18	23.74	12	23.66	23.50	6	50,880	0.01%
2019/02/11	6	23.09	61	23.21	23.25	-55	50,453	-0.11%
2019/01/30	6	22.63	2	23.03	22.50	4	50,157	0.01%
2019/01/29	34	22.50	43	22.76	22.85	-9	49,844	-0.02%
2019/01/28	47	22.17	47	22.64	22.35	0	49,256	0.00%
2019/01/25	17	21.72	5	21.95	21.70	12	48,865	0.02%
2019/01/24	9	21.61	36.1	21.64	21.60	-27.1	48,687	-0.06%
2019/01/23	9	21.03	7	21.16	21.15	2	48,309	0.00%
2019/01/22	214	21.17	7	21.32	21.35	207	48,270	0.43%	大買/鉅額交易
2019/01/21	7	22.33	6	22.23	22.10	1	48,107	0.00%
2019/01/18	11	22.05	17	22.04	22.15	-6	47,932	-0.01%
2019/01/17	9	21.64	5	21.45	21.45	4	47,527	0.01%
2019/01/16	0	0.00	8	21.43	21.55	-8	47,486	-0.02%
2019/01/15	6	21.09	6	21.27	21.10	0	47,224	0.00%
2019/01/14	3	20.80	196	20.82	21.05	-193	47,003	-0.41%	大賣/鉅額交易
2019/01/11	29	21.49	125	21.20	21.20	-96	46,587	-0.21%	大賣/
2019/01/10	10	22.21	16	22.14	22.10	-6	45,563	-0.01%
2019/01/09	158	22.41	32	22.97	22.05	126	45,111	0.28%	大買/鉅額交易
2019/01/08	29	24.45	31	24.48	24.45	-2	43,553	0.00%
2019/01/07	128	24.73	24	24.36	24.10	104	43,384	0.24%	大買/鉅額交易
2019/01/04	68	23.81	26	24.27	23.90	42	42,886	0.10%
2019/01/03	3	24.00	19	23.93	24.20	-16	42,612	-0.04%
2019/01/02	8	22.79	54	22.96	23.10	-46	42,096	-0.11%
2018/12/28	83	22.68	4	22.76	22.30	79	41,712	0.19%
2018/12/27	13	22.70	34	22.88	23.20	-21	41,775	-0.05%
2018/12/26	24	21.56	24	21.37	21.20	0	40,818	0.00%
2018/12/25	17	22.21	0	0.00	22.05	17	40,503	0.04%
2018/12/24	2	23.03	7	23.14	23.45	-5	40,305	-0.01%
2018/12/22	0	0.00	1	22.65	22.60	-1	40,166	0.00%
2018/12/21	13	22.91	39	22.75	22.90	-26	40,995	-0.06%
2018/12/20	21	22.20	24	22.72	22.95	-3	40,686	-0.01%
2018/12/19	49	22.89	16	22.75	22.25	33	40,167	0.08%
2018/12/18	10	22.35	40	22.73	23.10	-30	40,020	-0.07%
2018/12/17	116	22.79	32	23.07	22.45	84	39,933	0.21%	大買/
2018/12/14	25	22.83	48	23.12	22.60	-23	39,015	-0.06%
2018/12/13	38	23.13	191	23.18	22.95	-153	38,567	-0.40%	大賣/鉅額交易
2018/12/12	74	24.04	16	24.20	24.20	58	38,480	0.15%
2018/12/11	3	24.80	50	24.70	24.65	-47	39,611	-0.12%
2018/12/10	90	24.08	126	24.01	24.45	-36	39,067	-0.09%	大賣/
2018/12/07	6	22.38	21	23.14	23.35	-15	37,090	-0.04%
2018/12/06	4	21.80	1	21.50	21.25	3	36,201	0.01%
2018/12/05	1	22.70	3	22.70	22.90	-2	35,368	-0.01%
2018/12/04	6	22.28	32	22.54	22.55	-26	35,143	-0.07%
2018/12/03	20	22.52	72	22.87	22.75	-52	34,558	-0.15%
2018/11/30	4	21.21	97	20.37	21.15	-93	33,688	-0.28%
2018/11/29	206	20.10	65	20.12	20.00	141	32,619	0.43%	大買/鉅額交易
2018/11/28	8	19.93	41	19.99	19.95	-33	32,253	-0.10%
2018/11/27	13	19.07	108	19.65	20.00	-95	32,012	-0.30%	大賣/
2018/11/26	20	18.58	5	18.75	18.75	15	31,484	0.05%
2018/11/23	6	18.53	220	18.77	18.70	-214	31,339	-0.68%	大賣/鉅額交易
2018/11/22	58	19.34	75	18.95	18.65	-17	31,097	-0.05%
2018/11/21	7	19.88	2	19.83	20.05	5	30,694	0.02%
2018/11/20	5	19.95	10	19.90	19.95	-5	30,241	-0.02%
2018/11/19	97	20.04	27	19.78	19.80	70	30,093	0.23%
2018/11/16	164	19.29	150	19.75	19.65	14	30,298	0.05%	大買/大賣/
2018/11/15	176	17.98	198	18.49	18.70	-22	28,350	-0.08%	大買/大賣/
2018/11/14	1	16.80	47	17.01	17.00	-46	26,927	-0.17%
2018/11/13	43	16.15	32	16.55	16.85	11	26,700	0.04%
2018/11/12	44	16.85	18	16.78	16.70	26	26,521	0.10%
2018/11/09	0	0.00	6	16.03	16.15	-6	26,558	-0.02%
2018/11/07	0	0.00	18	16.02	16.10	-18	27,035	-0.07%
2018/11/06	14	15.71	0	0.00	15.45	14	27,593	0.05%
2018/11/05	1	15.40	22	15.93	16.00	-21	27,724	-0.08%
2018/11/02	3	15.70	8	16.00	15.60	-5	28,102	-0.02%
2018/11/01	0	0.00	45	15.33	15.60	-45	27,894	-0.16%
2018/10/31	10	15.18	1	15.30	15.05	9	27,747	0.03%
2018/10/30	10	14.38	21	14.64	14.65	-11	27,564	-0.04%
2018/10/29	48	15.03	12	15.38	14.60	36	27,263	0.13%
2018/10/26	1	15.80	0	0.00	15.90	1	26,957	0.00%
2018/10/25	2	15.95	0	0.00	16.00	2	26,810	0.01%
2018/10/24	0	0.00	19	16.49	16.45	-19	26,656	-0.07%
2018/10/22	10	16.25	0	0.00	16.35	10	26,571	0.04%
2018/10/19	20	16.01	5	16.20	16.20	15	26,532	0.06%
2018/10/18	32	16.60	7	16.46	16.60	25	26,337	0.09%
2018/10/16	20	15.74	5	15.95	15.85	15	25,958	0.06%
2018/10/15	0	0.00	6	16.26	16.30	-6	25,623	-0.02%
2018/10/12	43	16.08	16	16.29	16.45	27	25,490	0.11%
2018/10/11	14	15.85	7	15.98	15.80	7	25,153	0.03%
2018/10/09	38	18.40	2.1	18.17	17.55	35.9	24,461	0.15%
2018/10/08	0	0.00	177	18.83	19.20	-177	23,636	-0.75%	大賣/鉅額交易
2018/10/05	16	18.67	201	19.34	18.65	-185	23,400	-0.79%	大賣/鉅額交易
2018/10/04	2	19.30	40	19.31	19.15	-38	22,736	-0.17%
2018/10/03	26	19.68	80	19.60	19.50	-54	22,549	-0.24%
2018/10/02	18	19.57	50	19.50	19.55	-32	22,337	-0.14%
2018/10/01	28	19.97	534	20.05	20.15	-506	21,979	-2.30%	大賣/鉅額交易
2018/09/28	47	20.31	273	20.48	20.05	-226	21,947	-1.03%	大賣/鉅額交易
2018/09/27	17	19.75	17	19.61	19.55	0	21,033	0.00%
2018/09/26	10	20.00	28	20.09	20.00	-18	20,762	-0.09%
2018/09/25	6	19.90	71	20.00	20.30	-65	20,528	-0.32%
2018/09/21	238	18.98	56	19.18	19.10	182	19,851	0.92%	大買/鉅額交易
2018/09/20	43	19.83	24	19.93	19.75	19	18,981	0.10%
2018/09/19	129	20.29	128	20.24	19.70	1	18,655	0.01%	大買/大賣/
2018/09/18	138	20.02	125	20.11	19.85	13	18,040	0.07%	大買/大賣/
2018/09/17	913	20.00	168	20.14	20.05	745	17,160	4.34%	大買/大賣/鉅額交易
2018/09/14	87	18.79	98	18.84	19.00	-11	14,851	-0.07%
2018/09/13	35	18.36	18	18.38	18.15	17	14,092	0.12%
2018/09/12	18	17.89	26	18.01	18.15	-8	13,716	-0.06%
2018/09/11	2	17.30	6	17.47	17.70	-4	13,564	-0.03%
2018/09/10	11	17.06	276	17.10	16.90	-265	13,926	-1.90%	大賣/鉅額交易
2018/09/07	269	17.84	13	17.77	17.60	256	15,843	1.62%	大買/鉅額交易
2018/09/06	27	18.30	15	18.16	18.00	12	16,187	0.07%
2018/09/05	7	18.31	9	18.25	18.20	-2	16,433	-0.01%
2018/09/04	4	18.18	12	18.38	18.10	-8	16,252	-0.05%
2018/09/03	6	17.76	20	17.79	17.75	-14	15,655	-0.09%
2018/08/31	6	17.60	3	17.55	17.60	3	15,537	0.02%
2018/08/30	10	17.78	5	17.80	17.80	5	15,546	0.03%
2018/08/29	6	17.87	8	17.81	17.85	-2	15,551	-0.01%
2018/08/28	5	18.10	0	0.00	18.00	5	15,641	0.03%
2018/08/27	7	17.87	3	18.00	17.95	4	15,741	0.03%
2018/08/24	14	17.80	9	17.91	18.00	5	15,638	0.03%
2018/08/23	6	17.89	79	17.92	18.20	-73	15,332	-0.48%
2018/08/22	50	17.10	1	17.10	17.20	49	14,617	0.34%
2018/08/21	6	17.03	12	17.04	17.15	-6	14,688	-0.04%
2018/08/20	15	17.26	74	17.44	17.00	-59	14,688	-0.40%
2018/08/17	78	17.74	65	18.00	17.60	13	14,521	0.09%
2018/08/16	4	17.59	9	17.78	17.85	-5	14,172	-0.04%
2018/08/15	61	17.40	9	17.38	17.25	52	13,676	0.38%
2018/08/14	3	17.37	20	17.37	17.40	-17	13,305	-0.13%
2018/08/13	20	17.31	73	17.19	17.10	-53	13,070	-0.41%
2018/08/10	37	16.71	16	16.81	16.65	21	12,408	0.17%
2018/08/09	4	16.59	21	16.80	17.00	-17	12,170	-0.14%
2018/08/02	2	16.05	2	16.10	15.95	0	12,278	0.00%
2018/07/30	1	16.35	1	16.30	16.40	0	12,401	0.00%
2018/07/27	2	16.55	20	16.45	16.70	-18	12,434	-0.14%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/25	10	16.60	0	0.00	16.55	10	12,586	0.08%
2018/07/20	0	0.00	5	16.45	16.40	-5	12,842	-0.04%
2018/07/19	0	0.00	23	16.55	16.45	-23	13,167	-0.17%
2018/07/18	11	16.39	2	16.40	16.35	9	13,360	0.07%
2018/07/16	11	16.20	0	0.00	16.20	11	13,548	0.08%
2018/07/13	40	16.13	0	0.00	16.20	40	13,757	0.29%
2018/07/12	2	16.00	0	0.00	16.10	2	13,823	0.01%
2018/07/11	1	15.85	0	0.00	15.90	1	13,831	0.01%
2018/07/09	13	15.52	0	0.00	15.50	13	13,935	0.09%
2018/07/06	2	15.40	3	15.80	15.40	-1	14,054	-0.01%
2018/07/03	1	16.10	2	16.05	15.80	-1	13,830	-0.01%
2018/07/02	40	16.25	4	16.38	16.20	36	13,791	0.26%
2018/06/29	0	0.00	2	16.30	16.30	-2	13,797	-0.01%
2018/06/26	1	16.35	1	16.40	16.40	0	13,846	0.00%
2018/06/25	2	17.00	0	0.00	16.90	2	13,926	0.01%
2018/06/22	0	0.00	4	16.98	16.90	-4	14,169	-0.03%
2018/06/21	6	17.10	0	0.00	17.10	6	14,225	0.04%
2018/06/20	6	17.23	7	17.28	17.20	-1	14,345	-0.01%
2018/06/19	14	17.73	4	17.66	17.40	10	14,405	0.07%
2018/06/15	83	18.50	40	18.79	17.70	43	14,212	0.30%
2018/06/14	122	17.35	126	17.50	17.70	-4	12,301	-0.03%	大買/大賣/
2018/06/13	13	17.42	13	17.39	17.15	0	12,135	0.00%
2018/06/12	4	17.19	1	17.10	17.05	3	11,916	0.03%
2018/06/11	16	17.19	5	17.15	17.10	11	12,169	0.09%
2018/06/08	0	0.00	1	17.25	17.15	-1	12,277	-0.01%
2018/06/07	1	17.10	0.3	17.25	17.10	0.7	12,593	0.01%
2018/06/06	12	17.30	1	17.35	17.25	11	12,775	0.09%
2018/06/05	21	17.36	1	17.25	17.25	20	12,917	0.15%
2018/06/04	6	17.25	10	17.46	17.60	-4	13,377	-0.03%
2018/06/01	4	16.83	2	16.80	16.80	2	13,253	0.02%
2018/05/31	11	16.81	5	16.80	16.80	6	13,361	0.04%
2018/05/30	6	16.85	2	16.95	16.80	4	13,572	0.03%
2018/05/29	6	17.11	8	17.14	17.05	-2	13,743	-0.01%
2018/05/28	1	17.40	6	17.43	17.40	-5	14,087	-0.04%
2018/05/25	15	17.32	1	17.30	17.20	14	14,339	0.10%
2018/05/24	11	17.46	60	17.48	17.40	-49	14,560	-0.34%
2018/05/23	0	0.00	10	17.48	17.40	-10	15,030	-0.07%
2018/05/22	9	17.95	3	17.57	17.50	6	15,826	0.04%
2018/05/21	1	17.20	12	17.56	17.65	-11	16,406	-0.07%
2018/05/18	15	17.20	1	17.05	17.05	14	16,817	0.08%
2018/05/17	43	17.60	0	0.00	17.50	43	17,382	0.25%
2018/05/16	1	17.55	6	17.41	17.50	-5	17,687	-0.03%
2018/05/15	0	0.00	23	17.52	17.35	-23	18,190	-0.13%
2018/05/14	18	17.28	3	17.15	17.15	15	19,184	0.08%
2018/05/11	3	17.48	1	17.20	17.15	2	19,930	0.01%
2018/05/10	0	0.00	5	17.40	17.35	-5	20,996	-0.02%
2018/05/09	15	17.22	0	0.00	17.15	15	21,965	0.07%
2018/05/08	11	17.15	35	17.24	17.20	-24	24,181	-0.10%
2018/05/07	7	16.85	1	16.95	16.85	6	25,602	0.02%
2018/05/04	28	16.94	2	16.80	16.75	26	27,077	0.10%
2018/05/03	0	0.00	14	17.26	17.25	-14	28,152	-0.05%
2018/05/02	4	17.09	0	0.00	17.05	4	29,687	0.01%
2018/04/30	11	16.68	0	0.00	16.80	11	29,843	0.04%
2018/04/27	0	0.00	2	16.98	16.50	-2	30,038	-0.01%
2018/04/26	24	17.06	11	17.02	16.60	13	30,253	0.04%
2018/04/25	18	16.46	11	16.70	16.80	7	30,650	0.02%
2018/04/24	6	17.22	11	17.18	16.90	-5	30,719	-0.02%
2018/04/23	1	17.95	4	18.06	17.95	-3	31,375	-0.01%
2018/04/20	1	18.40	6	18.25	18.25	-5	31,439	-0.02%
2018/04/19	1	18.05	7	18.31	18.20	-6	31,528	-0.02%
2018/04/18	10	18.16	244	18.03	18.05	-234	31,638	-0.74%	大賣/鉅額交易
2018/04/17	3	18.35	11	18.22	18.05	-8	31,653	-0.03%
2018/04/16	16	18.52	6	18.45	18.35	10	31,826	0.03%
2018/04/13	16	18.92	17	18.79	18.75	-1	32,570	0.00%
2018/04/12	26	18.59	34	18.54	18.65	-8	32,799	-0.02%
2018/04/11	5	18.10	0	0.00	18.00	5	32,798	0.02%
2018/04/10	3	18.32	0	0.00	18.10	3	32,831	0.01%
2018/04/09	6	18.17	15	18.47	18.15	-9	32,971	-0.03%
2018/04/03	10	18.51	11	18.63	18.55	-1	33,070	0.00%
2018/04/02	12	18.82	1	18.85	18.75	11	33,166	0.03%
2018/03/31	3	18.95	0	0.00	18.85	3	33,427	0.01%
2018/03/30	11	18.85	30	18.98	18.85	-19	33,583	-0.06%
2018/03/29	48	19.03	10	19.01	18.85	38	33,733	0.11%
2018/03/28	44	19.37	0	0.00	19.20	44	33,833	0.13%
2018/03/27	47	19.11	21	19.27	19.65	26	33,767	0.08%
2018/03/26	1	19.00	28	18.93	18.90	-27	33,654	-0.08%
2018/03/23	18	18.66	80	18.38	18.70	-62	33,972	-0.18%
2018/03/22	35	19.62	62	19.38	19.20	-27	34,072	-0.08%
2018/03/21	282	20.12	25	20.06	19.95	257	34,411	0.75%	大買/鉅額交易
2018/03/20	5	20.14	3	20.05	20.05	2	34,540	0.01%
2018/03/19	3	20.03	44	19.94	19.80	-41	34,878	-0.12%
2018/03/16	64	20.10	5	20.05	19.75	59	35,823	0.16%
2018/03/15	2	20.05	19	20.26	20.05	-17	36,500	-0.05%
2018/03/14	24	19.99	27	19.93	19.85	-3	36,260	-0.01%
2018/03/13	56	20.22	62	20.26	20.15	-6	36,428	-0.02%
2018/03/12	31	19.81	37	19.91	19.85	-6	36,767	-0.02%
2018/03/09	75	19.70	8	19.59	19.55	67	36,757	0.18%
2018/03/08	18	19.52	50	19.72	19.80	-32	36,560	-0.09%
2018/03/07	29	19.00	11	18.99	19.10	18	35,992	0.05%
2018/03/06	60	19.10	1	19.20	19.25	59	35,838	0.16%
2018/03/05	23	19.14	32	19.16	18.80	-9	35,853	-0.03%
2018/03/02	31	19.68	5	19.80	19.55	26	35,579	0.07%
2018/03/01	35	20.17	0	0.00	20.15	35	35,353	0.10%
2018/02/27	21	19.93	21	20.01	20.20	0	34,992	0.00%
2018/02/26	32	20.18	27	20.08	19.90	5	34,738	0.01%
2018/02/23	50	20.59	34	20.49	20.20	16	34,638	0.05%
2018/02/22	29	20.34	109	20.53	20.60	-80	34,304	-0.23%	大賣/
2018/02/21	21	19.59	14	19.73	19.90	7	33,667	0.02%
2018/02/12	15	19.32	13	19.02	18.50	2	33,096	0.01%
2018/02/09	48	18.72	12	19.00	19.00	36	32,711	0.11%
2018/02/08	21	19.13	52	18.96	18.70	-31	32,221	-0.10%
2018/02/07	16	19.86	37	19.66	19.35	-21	31,995	-0.07%
2018/02/06	47	19.50	97	19.59	19.05	-50	31,452	-0.16%
2018/02/05	96	20.78	47	20.49	21.00	49	30,419	0.16%
2018/02/02	105	21.05	270	21.07	20.90	-165	29,702	-0.56%	大買/大賣/鉅額交易
2018/02/01	112	21.23	48	21.08	21.10	64	28,889	0.22%	大買/
2018/01/31	202	20.46	183	20.71	21.20	19	28,550	0.07%	大買/大賣/
2018/01/30	197	19.98	77	20.06	19.60	120	26,485	0.45%	大買/鉅額交易
2018/01/29	110	19.09	233	19.41	19.80	-123	25,279	-0.49%	大買/大賣/鉅額交易
2018/01/26	43	19.13	8	18.90	18.55	35	24,190	0.14%
2018/01/25	32	18.37	82	18.43	18.60	-50	23,074	-0.22%
2018/01/24	12	17.38	1	17.30	17.30	11	21,455	0.05%
2018/01/23	6	17.49	19	17.59	17.70	-13	21,151	-0.06%
2018/01/22	21	17.35	0	0.00	17.15	21	20,782	0.10%
2018/01/19	10	17.98	2	17.95	17.85	8	20,467	0.04%
2018/01/18	8	17.84	21	17.96	17.85	-13	19,948	-0.07%
2018/01/17	5	17.90	91	17.90	17.90	-86	19,607	-0.44%
2018/01/16	0	0.00	25.9	17.24	17.55	-25.9	18,760	-0.14%
2018/01/15	35	17.34	0	0.00	17.10	35	18,568	0.19%
2018/01/12	3	17.55	11	17.52	17.50	-8	18,286	-0.04%
2018/01/11	5	16.95	11	17.16	17.30	-6	17,938	-0.03%
2018/01/10	0	0.00	5	16.85	16.85	-5	17,791	-0.03%
2018/01/09	22	17.44	42	17.58	17.30	-20	17,540	-0.11%
2018/01/08	0	0.00	23	17.05	17.15	-23	16,729	-0.14%
2018/01/05	8	16.78	8	17.02	16.90	0	16,330	0.00%
2018/01/04	10	16.59	42	16.57	16.65	-32	16,125	-0.20%
2018/01/03	4	17.00	1	16.75	16.60	3	16,023	0.02%
2018/01/02	38	16.74	14	16.61	16.80	24	15,821	0.15%