欣興 (3037)-華南永昌-林口券商分點個股進出

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
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/11/22	1	163.00	6	160.50	161.00	-5	20,239	-0.02%
2024/11/21	3.1	157.98	1	159.52	160.50	2.1	20,395	0.01%
2024/11/20	2.1	158.21	1	158.52	157.50	1.1	20,772	0.01%
2024/11/19	0	0.00	2	160.25	159.50	-2	20,930	-0.01%
2024/11/18	14	160.21	5	158.90	159.00	9	20,926	0.04%
2024/11/15	6	164.00	6	163.58	163.50	0	20,839	0.00%
2024/11/14	7	166.21	4.3	167.63	166.00	2.7	20,901	0.01%
2024/11/13	4	169.12	4.3	169.33	169.50	-0.3	20,831	0.00%
2024/11/12	6.2	169.32	4	169.75	167.50	2.2	20,815	0.01%
2024/11/11	12	171.67	8	170.19	170.50	4	20,828	0.02%
2024/11/08	13	176.92	13	174.73	174.00	0	21,071	0.00%
2024/11/07	14.3	172.11	86.6	174.81	176.50	-72.3	21,269	-0.34%
2024/11/06	0	166.50	3	167.00	166.00	-3	20,755	-0.01%
2024/11/05	2	165.00	7	166.07	165.00	-5	21,244	-0.02%
2024/11/04	3	163.34	5.3	164.00	163.50	-2.3	21,895	-0.01%
2024/11/01	2	160.01	14	162.86	166.00	-12	22,040	-0.05%
2024/10/30	67.1	160.62	26.5	164.04	161.50	40.6	22,421	0.18%
2024/10/29	3	161.17	3	163.50	163.50	0	22,285	0.00%
2024/10/28	46	163.86	8	165.25	166.00	38	22,475	0.17%
2024/10/25	7.1	164.90	9.1	164.95	166.00	-2	22,380	-0.01%
2024/10/24	15.6	164.26	6	164.25	161.50	9.6	22,391	0.04%
2024/10/23	34.1	167.01	31.3	167.63	167.50	2.7	22,264	0.01%
2024/10/22	21.2	162.63	54.1	162.21	163.50	-32.9	21,834	-0.15%
2024/10/21	7	151.57	22.2	151.35	151.50	-15.2	21,120	-0.07%
2024/10/18	5.1	145.73	1	146.50	144.50	4.1	21,318	0.02%
2024/10/17	2.1	145.82	7	148.00	147.00	-5	22,021	-0.02%
2024/10/16	0	142.50	0	0.00	142.50	0	22,878	0.00%
2024/10/15	3	144.83	4	144.13	145.00	-1	23,313	0.00%
2024/10/14	1	142.00	4	143.50	143.50	-3	23,554	-0.01%
2024/10/11	8.7	142.03	4	141.38	141.00	4.7	24,641	0.02%
2024/10/09	7	142.86	14	142.79	142.50	-7	25,543	-0.03%
2024/10/08	15.2	137.57	2	137.50	137.00	13.2	25,531	0.05%
2024/10/07	10	140.75	2	140.50	141.50	8	25,436	0.03%
2024/10/04	9	141.95	0	0.00	140.50	9	25,323	0.04%
2024/10/01	2	144.75	2	144.25	144.50	0	25,282	0.00%
2024/09/30	12	145.92	1	147.50	144.00	11	25,448	0.04%
2024/09/27	11	151.00	12	152.42	149.00	-1	25,284	0.00%
2024/09/26	5	146.70	5	148.30	146.50	0	24,848	0.00%
2024/09/25	1.1	146.55	4	148.25	146.50	-2.9	24,635	-0.01%
2024/09/24	2	144.76	0	0.00	145.00	2	24,591	0.01%
2024/09/23	1	147.00	5	148.40	149.50	-4	24,588	-0.02%
2024/09/20	3	147.83	0	0.00	147.00	3	24,696	0.01%
2024/09/19	0	0.00	6	144.50	147.00	-6	24,844	-0.02%
2024/09/18	8.1	143.52	1	144.50	143.00	7.1	24,724	0.03%
2024/09/13	1	146.00	9	147.94	147.50	-8	24,686	-0.03%
2024/09/12	10	145.65	16	145.75	146.00	-6	24,681	-0.02%
2024/09/11	5	138.60	1	139.00	138.00	4	24,694	0.02%
2024/09/10	8.1	140.22	4	139.00	139.50	4.1	24,617	0.02%
2024/09/09	1	142.00	0	143.50	142.00	1	24,504	0.00%
2024/09/06	8	142.44	4	144.00	142.50	4	24,499	0.02%
2024/09/05	15	143.60	11	144.00	142.00	4	24,483	0.02%
2024/09/04	45.5	144.27	0	0.00	143.00	45.5	24,257	0.19%
2024/09/03	33.4	158.71	0	0.00	156.50	33.4	23,799	0.14%
2024/09/02	4.1	161.92	2	164.50	162.50	2.1	23,601	0.01%
2024/08/30	5.3	166.44	0	0.00	163.50	5.3	23,475	0.02%
2024/08/29	2	163.00	15	163.73	164.50	-13	23,167	-0.06%
2024/08/28	3.1	159.00	0	0.00	159.00	3.1	23,000	0.01%
2024/08/27	4.5	158.12	0	0.00	160.00	4.5	23,160	0.02%
2024/08/26	4	161.63	0	0.00	160.50	4	23,199	0.02%
2024/08/23	3	160.33	2	161.25	162.50	1	23,622	0.00%
2024/08/22	2	162.00	15.1	162.10	161.50	-13.1	23,427	-0.06%
2024/08/21	10.2	154.66	2	155.51	153.00	8.2	23,030	0.04%
2024/08/20	2.2	158.57	2	159.25	158.00	0.2	22,823	0.00%
2024/08/19	3.2	158.36	0	0.00	158.50	3.2	23,026	0.01%
2024/08/16	6	160.00	7	161.79	159.50	-1	22,913	0.00%
2024/08/15	6.1	157.75	1	160.00	157.00	5.1	22,745	0.02%
2024/08/14	14	159.29	5	160.80	159.50	9	22,740	0.04%
2024/08/13	7	159.43	7	158.00	157.50	0	22,492	0.00%
2024/08/12	3	156.17	10	158.30	158.00	-7	22,332	-0.03%
2024/08/09	5	149.00	3.3	150.27	148.00	1.7	21,957	0.01%
2024/08/08	2	142.01	1	143.00	144.00	1	21,286	0.00%
2024/08/07	96.6	147.24	3	145.83	148.50	93.6	21,067	0.44%
2024/08/06	13.6	142.57	4.1	138.04	140.50	9.5	20,530	0.05%
2024/08/05	8.7	150.23	1	149.50	149.50	7.7	19,877	0.04%
2024/08/02	91.9	169.90	0	0.00	166.00	91.9	19,732	0.47%
2024/08/01	5.1	183.71	9	186.72	183.00	-3.9	18,945	-0.02%
2024/07/31	10.1	177.07	9	178.44	179.50	1.1	18,559	0.01%
2024/07/30	7.1	178.77	3	180.50	183.50	4.1	18,102	0.02%
2024/07/29	19.2	187.32	4	182.65	181.00	15.1	17,876	0.08%
2024/07/26	53	190.11	3	189.83	191.00	50	17,568	0.28%
2024/07/23	10	198.25	9.3	198.13	194.50	0.7	17,259	0.00%
2024/07/22	14.2	192.11	2	193.74	190.50	12.2	16,850	0.07%
2024/07/19	72.2	199.76	16	194.09	192.50	56.2	16,917	0.33%
2024/07/18	26.1	211.43	34	209.97	205.00	-7.9	16,420	-0.05%
2024/07/17	5	204.19	33.4	210.15	215.50	-28.4	15,594	-0.18%
2024/07/16	7	194.71	21.7	196.58	198.00	-14.7	14,514	-0.10%
2024/07/15	2	191.00	9.2	191.92	191.00	-7.2	14,212	-0.05%
2024/07/12	30.2	192.44	75.2	194.16	190.00	-45	13,917	-0.32%
2024/07/11	9.1	183.14	116.5	183.38	189.50	-107.4	12,970	-0.83%	大賣/鉅額交易
2024/07/10	13.6	174.59	4	174.50	175.50	9.6	12,109	0.08%
2024/07/09	27.4	177.94	3	178.50	177.00	24.4	12,123	0.20%
2024/07/08	4	179.75	12	180.33	181.00	-8	12,047	-0.07%
2024/07/05	51.1	179.06	0	0.00	178.50	51.1	12,023	0.43%
2024/07/04	7.1	183.41	4	185.88	181.50	3.1	11,895	0.03%
2024/07/03	2	182.00	1	181.50	183.00	1	11,776	0.01%
2024/07/02	1	179.00	20	179.50	178.50	-19	12,002	-0.16%
2024/06/28	4	179.88	2	180.00	180.00	2	12,007	0.02%
2024/06/27	5.7	178.12	1	179.00	178.50	4.7	12,057	0.04%
2024/06/26	0.2	182.00	0	182.50	180.00	0.2	12,049	0.00%
2024/06/25	22.2	180.55	0	0.00	180.00	22.2	11,969	0.19%
2024/06/24	45	186.50	0	0.00	186.00	45	11,774	0.38%
2024/06/21	3.1	186.52	0	0.00	187.00	3.1	12,071	0.03%
2024/06/20	51.1	190.95	0	191.00	190.50	51	12,069	0.42%
2024/06/19	16	192.00	16	194.41	189.00	0	12,276	0.00%
2024/06/18	1	186.02	92	187.44	190.00	-91	12,640	-0.72%
2024/06/17	1.1	184.95	4	183.50	184.00	-3	13,040	-0.02%
2024/06/14	52	184.42	5	183.20	182.50	47	13,658	0.34%
2024/06/13	10	185.00	0	0.00	184.00	10	14,080	0.07%
2024/06/12	22.3	185.49	0	185.00	185.50	22.3	14,206	0.16%
2024/06/11	9	182.56	2	183.50	182.50	7	14,181	0.05%
2024/06/07	3	185.83	3	188.17	184.00	0	14,261	0.00%
2024/06/06	0	0.00	1	191.00	187.50	-1	14,334	-0.01%
2024/06/05	9	185.83	1	185.00	185.50	8	14,363	0.06%
2024/06/04	1	189.00	0	0.00	187.50	1	14,544	0.01%
2024/06/03	18	188.89	25	190.50	188.50	-7	14,621	-0.05%
2024/05/31	9	185.89	0	0.00	182.50	9	14,691	0.06%
2024/05/30	5	187.20	2	189.50	187.50	3	14,557	0.02%
2024/05/29	36	196.40	25	198.20	191.00	11	14,548	0.08%
2024/05/28	2	189.25	1	191.00	192.00	1	14,136	0.01%
2024/05/27	0	0.00	4.1	191.49	192.00	-4.1	14,502	-0.03%
2024/05/24	0	0.00	0.1	189.00	189.00	-0.1	15,438	0.00%
2024/05/23	2	190.00	11.1	190.22	191.00	-9.1	15,954	-0.06%
2024/05/22	0	0.00	0.1	183.00	182.50	-0.1	15,873	0.00%
2024/05/21	0	182.00	1.1	181.59	182.00	-1.1	16,037	-0.01%
2024/05/20	2	179.50	0	0.00	180.50	2	16,176	0.01%
2024/05/17	0	0.00	2	183.75	183.50	-2	16,378	-0.01%
2024/05/15	1	182.50	0	0.00	182.50	1	17,079	0.01%
2024/05/13	2	185.50	0	0.00	186.50	2	17,219	0.01%
2024/05/10	0	0.00	1.1	188.27	190.00	-1.1	17,236	-0.01%
2024/05/09	1	193.50	4.7	192.36	190.50	-3.7	17,221	-0.02%
2024/05/08	0	0.00	7.2	188.16	189.00	-7.2	17,053	-0.04%
2024/05/07	2	183.96	3	182.83	182.00	-1	16,965	-0.01%
2024/05/06	0.1	184.50	9.1	183.71	184.00	-9	17,182	-0.05%
2024/05/03	2.3	176.66	0	178.50	176.00	2.2	17,232	0.01%
2024/05/02	1.1	178.11	0	0.00	178.00	1.1	17,587	0.01%
2024/04/30	1	185.50	0	0.00	182.00	1	17,726	0.01%
2024/04/29	1.1	182.57	3	183.50	184.00	-1.9	17,823	-0.01%
2024/04/26	4	180.75	1	181.00	182.50	3	18,070	0.02%
2024/04/25	10	188.70	8	185.94	184.00	2	18,192	0.01%
2024/04/24	1	187.00	20.4	184.26	187.00	-19.4	17,703	-0.11%
2024/04/23	1	170.00	0	0.00	170.00	1	17,511	0.01%
2024/04/22	6.1	168.37	4	168.75	167.50	2.1	17,483	0.01%
2024/04/19	12.3	172.44	1	175.25	170.00	11.3	17,462	0.06%
2024/04/18	0.1	179.00	1	180.00	178.50	-1	17,256	-0.01%
2024/04/17	7.5	176.02	3	178.83	179.00	4.5	17,275	0.03%
2024/04/16	6.3	177.29	1	177.00	177.00	5.3	17,189	0.03%
2024/04/15	6.6	182.79	2	183.00	182.50	4.6	17,092	0.03%
2024/04/12	0.5	194.50	2	193.00	194.00	-1.6	16,828	-0.01%
2024/04/11	1	190.50	1	190.50	192.50	0	16,964	0.00%
2024/04/10	8.1	192.26	1.5	192.33	191.50	6.6	17,078	0.04%
2024/04/09	4.1	193.77	0	0.00	193.50	4.1	17,147	0.02%
2024/04/08	1	198.00	7	196.43	199.00	-6	17,073	-0.04%
2024/04/03	0	0.00	0	193.00	192.00	0	16,814	0.00%
2024/04/02	0	194.00	0	0.00	193.50	0	16,766	0.00%
2024/04/01	1	198.50	2	195.48	193.00	-1	16,727	-0.01%
2024/03/29	3	193.50	4	194.25	191.00	-1	16,622	-0.01%
2024/03/28	1	189.00	5	190.70	190.00	-4	16,502	-0.02%
2024/03/27	1	192.48	3	191.33	191.50	-2	16,503	-0.01%
2024/03/26	3	192.83	4.2	198.74	190.00	-1.2	16,579	-0.01%
2024/03/25	1	198.99	2	196.00	198.00	-1	16,372	-0.01%
2024/03/22	2	197.75	4.1	198.24	200.00	-2.1	16,352	-0.01%
2024/03/21	2	199.51	38.2	201.77	200.00	-36.2	16,283	-0.22%
2024/03/20	39	196.37	13.8	195.75	196.50	25.3	16,104	0.16%
2024/03/19	10.1	192.00	22.6	192.88	192.50	-12.5	15,743	-0.08%
2024/03/18	3	186.83	20	183.27	187.00	-17	15,167	-0.11%
2024/03/15	9	172.95	2	174.00	172.00	7	14,782	0.05%
2024/03/14	0	178.00	6	178.92	177.50	-6	14,960	-0.04%
2024/03/13	3	179.33	0	0.00	177.50	3	14,974	0.02%
2024/03/12	3	181.17	10	180.45	182.00	-7	14,884	-0.05%
2024/03/11	4	173.50	3	176.66	177.00	1	14,746	0.01%
2024/03/08	0	0.00	0.2	174.50	173.50	-0.2	14,819	0.00%
2024/03/07	7	173.36	1	175.00	172.50	6	14,725	0.04%
2024/03/06	5	174.01	0	174.50	174.00	5	14,683	0.03%
2024/03/05	2	179.75	1	179.00	178.00	1	14,731	0.01%
2024/03/04	0	0.00	1	181.50	180.50	-1	14,948	-0.01%
2024/03/01	1	178.00	1	179.50	178.00	0	15,050	0.00%
2024/02/29	1	174.13	1	177.50	179.50	0	14,991	0.00%
2024/02/27	21.5	180.12	3.2	181.55	179.00	18.3	14,636	0.12%
2024/02/26	1.2	192.52	17.6	194.92	196.00	-16.4	13,782	-0.12%
2024/02/23	0.1	188.91	2	189.99	188.00	-1.9	13,574	-0.01%
2024/02/22	1	187.00	2	186.00	189.00	-1	13,899	-0.01%
2024/02/21	5.1	191.20	2	189.00	189.50	3.1	13,926	0.02%
2024/02/20	5.1	190.80	7.5	190.37	190.50	-2.4	13,945	-0.02%
2024/02/19	4	191.38	27.3	190.41	192.50	-23.3	13,727	-0.17%
2024/02/16	1	180.50	6.2	181.32	182.00	-5.2	13,206	-0.04%
2024/02/15	0	0.00	13	180.38	180.50	-13	13,208	-0.10%
2024/02/05	0	176.50	430	176.35	176.50	-430	13,201	-3.26%	大賣/鉅額交易
2024/02/02	2.5	179.30	2	179.50	180.00	0.5	13,273	0.00%
2024/01/31	1	176.00	1	176.50	176.00	0	13,263	0.00%
2024/01/30	1	177.50	1	179.98	178.00	0	13,303	0.00%
2024/01/29	0	0.00	4	177.38	178.00	-4	13,226	-0.03%
2024/01/26	9	171.94	3	173.00	171.50	6	13,187	0.05%
2024/01/25	3	174.17	161.1	175.48	175.50	-158.1	13,195	-1.20%	大賣/鉅額交易
2024/01/24	1	169.02	0	0.00	169.50	1	12,861	0.01%
2024/01/23	1	173.50	2	172.75	174.50	-1	12,765	-0.01%
2024/01/22	1.1	174.55	5	174.30	175.00	-3.9	12,782	-0.03%
2024/01/19	0	0.00	18	166.75	169.50	-18	12,792	-0.14%
2024/01/18	1	158.50	0	0.00	157.00	1	12,858	0.01%
2024/01/17	5.1	159.78	3	159.00	158.50	2.1	12,936	0.02%
2024/01/16	0	0.00	0	161.00	162.00	0	13,170	0.00%
2024/01/15	3	158.50	0	0.00	159.50	3	13,188	0.02%
2024/01/12	3	159.33	0	159.50	159.00	3	13,212	0.02%
2024/01/11	2	160.75	2	162.50	160.50	0	13,277	0.00%
2024/01/10	2	160.50	0	0.00	162.50	2	13,469	0.01%
2024/01/09	2	162.75	3	163.50	162.50	-1	13,506	-0.01%
2024/01/08	4.2	162.45	8	161.75	161.00	-3.8	13,686	-0.03%
2024/01/05	10	162.00	1	160.00	160.00	9	13,824	0.07%
2024/01/04	11.6	166.38	3.2	165.52	164.50	8.5	13,724	0.06%
2024/01/03	1	169.50	1	169.00	170.00	0	13,823	0.00%
2024/01/02	2	173.00	0	0.00	173.00	2	13,782	0.01%
2023/12/29	2	175.75	0	176.00	176.00	2	13,827	0.01%
2023/12/28	3	175.50	0	176.25	175.50	3	13,892	0.02%
2023/12/27	0	0.00	1	177.50	178.00	-1	13,959	-0.01%
2023/12/25	4	175.00	0	0.00	175.00	4	14,217	0.03%
2023/12/22	7	176.14	2	178.49	175.00	5	14,389	0.03%
2023/12/21	0	0.00	4.1	178.24	179.00	-4.1	14,380	-0.03%
2023/12/20	5	174.20	0	0.00	173.00	5	14,324	0.03%
2023/12/19	2	174.75	0	0.00	174.50	2	14,450	0.01%
2023/12/18	104	176.10	1	178.00	176.00	103	14,520	0.71%	大買/鉅額交易
2023/12/15	0.1	181.00	5	181.70	182.00	-4.9	14,636	-0.03%
2023/12/14	1	179.00	8	180.00	180.50	-7	14,685	-0.05%
2023/12/13	1	176.00	12	176.00	177.00	-11	14,720	-0.07%
2023/12/12	21	178.02	1	176.04	176.00	20	15,164	0.13%
2023/12/11	1.1	177.52	8	179.25	178.00	-7	15,193	-0.05%
2023/12/08	1	173.50	3	173.83	174.50	-2	14,950	-0.01%
2023/12/07	2	169.75	1	171.00	168.50	1	15,016	0.01%
2023/12/06	2.2	171.91	2	170.50	170.00	0.2	15,083	0.00%
2023/12/05	1	173.50	1.7	173.21	171.50	-0.7	15,110	0.00%
2023/12/04	0	0.00	3	177.00	177.00	-3	14,993	-0.02%
2023/12/01	3	177.00	2	175.75	176.00	1	14,991	0.01%
2023/11/30	3	174.33	12	175.42	177.00	-9	14,954	-0.06%
2023/11/29	7	174.29	3	174.66	175.00	4	14,807	0.03%
2023/11/28	4	169.25	8	170.00	170.00	-4	14,628	-0.03%
2023/11/27	1	165.00	0	0.00	164.50	1	14,593	0.01%
2023/11/24	3	167.67	0	0.00	167.00	3	14,773	0.02%
2023/11/23	0	0.00	2	167.50	168.00	-2	15,109	-0.01%
2023/11/22	1	169.00	3	171.00	171.00	-2	15,101	-0.01%
2023/11/21	3	167.83	14	167.39	168.50	-11	15,184	-0.07%
2023/11/20	2	160.00	1	162.00	160.00	1	15,423	0.01%
2023/11/17	3.1	158.48	3	157.83	159.00	0.1	15,336	0.00%
2023/11/16	1	154.50	4	155.00	155.00	-3	15,363	-0.02%
2023/11/15	4	154.25	4	156.00	154.50	0	15,352	0.00%
2023/11/14	4	153.25	1.1	153.55	153.00	2.9	15,321	0.02%
2023/11/13	0	0.00	8	155.69	156.00	-8	15,446	-0.05%
2023/11/10	4	150.50	3	150.67	151.00	1	15,571	0.01%
2023/11/09	4	152.38	0	0.00	154.50	4	15,603	0.03%
2023/11/08	0	0.00	3.3	154.50	154.50	-3.3	15,739	-0.02%
2023/11/07	6	154.42	0	0.00	153.50	6	15,824	0.04%
2023/11/06	1	158.50	7	157.50	158.00	-6	16,019	-0.04%
2023/11/03	5	154.40	4	154.63	155.50	1	16,388	0.01%
2023/11/02	5	150.10	1	150.00	151.00	4	16,370	0.02%
2023/11/01	0.1	143.95	3	143.50	144.50	-2.9	16,377	-0.02%
2023/10/31	7	144.50	5	143.30	143.00	2	16,639	0.01%
2023/10/30	8	145.94	6	147.50	145.50	2	17,143	0.01%
2023/10/27	6.1	148.98	1	149.50	147.00	5.1	17,194	0.03%
2023/10/26	14.5	150.06	10	149.10	149.00	4.5	17,353	0.03%
2023/10/25	1	157.00	0	0.00	157.00	1	17,380	0.01%
2023/10/24	11	154.95	7	156.14	157.00	4	17,972	0.02%
2023/10/23	2	159.25	0	0.00	158.50	2	18,580	0.01%
2023/10/20	1	157.00	1	156.50	161.00	0	19,659	0.00%
2023/10/19	3	159.00	2	160.00	160.00	1	20,246	0.01%
2023/10/18	15.5	161.17	0.5	161.00	160.00	15.1	20,714	0.07%
2023/10/17	0	0.00	7	168.79	166.50	-7	21,177	-0.03%
2023/10/16	11	164.95	3	164.50	164.50	8	22,565	0.04%
2023/10/13	9	169.50	3	170.17	169.00	6	23,739	0.03%
2023/10/12	1	171.01	1	171.50	171.50	0	24,128	0.00%
2023/10/11	4	171.38	5	176.20	171.50	-1	24,906	0.00%
2023/10/06	5.1	171.80	0	0.00	172.50	5.1	25,550	0.02%
2023/10/05	10	173.15	0	0.00	172.50	10	25,793	0.04%
2023/10/04	7.2	172.74	0	0.00	174.00	7.2	25,809	0.03%
2023/10/03	0.1	177.00	2	179.00	175.50	-1.9	25,840	-0.01%
2023/10/02	0	0.00	6	179.33	178.50	-6	26,042	-0.02%
2023/09/28	2.3	174.93	3	174.17	173.50	-0.7	26,337	0.00%
2023/09/27	6	173.25	3	173.33	173.50	3	26,484	0.01%
2023/09/26	3	177.00	2	177.75	176.00	1	26,457	0.00%
2023/09/25	1	178.00	0	0.00	178.50	1	26,596	0.00%
2023/09/22	6	176.33	4	177.75	181.00	2	26,579	0.01%
2023/09/21	9	180.83	0	0.00	180.50	9	26,499	0.03%
2023/09/20	13	185.54	239	184.00	183.50	-226	26,558	-0.85%	大賣/鉅額交易
2023/09/19	3	189.33	248.5	189.01	188.50	-245.5	26,571	-0.92%	大賣/鉅額交易
2023/09/18	1	187.00	238	184.51	184.50	-237	26,467	-0.90%	大賣/鉅額交易
2023/09/15	4	190.25	7	190.79	190.50	-3	26,386	-0.01%
2023/09/14	3	185.67	1	185.50	186.00	2	26,171	0.01%
2023/09/13	4	184.38	0	0.00	181.50	4	26,200	0.02%
2023/09/12	1	185.50	6	185.00	185.00	-5	26,428	-0.02%
2023/09/11	3	181.67	6	181.75	179.50	-3	26,684	-0.01%
2023/09/08	1	182.00	0	0.00	181.00	1	26,828	0.00%
2023/09/07	4	185.50	5.3	184.81	184.50	-1.3	27,295	0.00%
2023/09/06	1	185.00	3	185.33	187.00	-2	27,500	-0.01%
2023/09/05	16	184.91	5	186.30	186.50	11	27,786	0.04%
2023/09/04	92	183.09	1	185.00	185.00	91	28,511	0.32%
2023/09/01	1	182.50	2	185.00	182.00	-1	28,870	0.00%
2023/08/31	10	184.80	1	184.50	185.50	9	29,026	0.03%
2023/08/30	3.1	184.98	1	186.50	184.00	2.1	29,139	0.01%
2023/08/29	4	183.50	7.1	184.28	184.00	-3.1	29,237	-0.01%
2023/08/28	6	178.08	1.2	177.58	176.00	4.8	29,112	0.02%
2023/08/25	13.3	181.79	1	179.50	179.50	12.3	29,448	0.04%
2023/08/24	122	185.55	25.3	187.00	189.00	96.7	29,388	0.33%	大買/
2023/08/23	0	0.00	3.1	176.33	177.00	-3.1	29,334	-0.01%
2023/08/22	5	173.50	3.2	173.60	176.00	1.9	30,062	0.01%
2023/08/21	2	174.99	2	173.01	172.50	0	31,063	0.00%
2023/08/18	5	177.89	6	177.50	174.50	-1	31,230	0.00%
2023/08/17	4.1	178.78	8	179.01	180.50	-3.9	31,514	-0.01%
2023/08/16	9	178.56	3	178.50	178.00	6	31,889	0.02%
2023/08/15	0	0.00	1	175.50	175.50	-1	31,957	0.00%
2023/08/14	8.1	169.32	2	169.50	170.50	6.1	32,426	0.02%
2023/08/11	3	175.33	0	0.00	174.50	3	32,885	0.01%
2023/08/10	81.2	177.39	1	178.00	177.00	80.2	33,081	0.24%
2023/08/09	3.3	183.94	4	185.63	184.00	-0.7	33,007	0.00%
2023/08/08	6.1	179.07	2.3	178.31	178.50	3.8	32,919	0.01%
2023/08/07	3.2	181.06	2	179.50	182.00	1.2	33,012	0.00%
2023/08/04	7	176.58	5	176.60	177.50	2	33,076	0.01%
2023/08/02	13	180.93	9	179.33	180.00	4	33,196	0.01%
2023/08/01	3	185.83	1	186.00	186.00	2	33,560	0.01%
2023/07/31	15.2	188.99	3.4	185.43	184.50	11.8	33,969	0.03%
2023/07/28	5	189.70	3.1	190.02	191.00	1.9	33,919	0.01%
2023/07/27	291.1	192.05	27	192.69	190.50	264.1	33,959	0.78%	大買/鉅額交易
2023/07/26	116	199.25	29	199.50	197.50	87	33,805	0.26%	大買/
2023/07/25	298.4	202.31	38.4	198.80	195.50	260.1	33,790	0.77%	大買/鉅額交易
2023/07/24	13.2	198.39	10	197.80	199.50	3.2	32,927	0.01%
2023/07/21	63.3	191.73	12	190.46	190.50	51.3	32,768	0.16%
2023/07/20	75.1	197.06	20	196.48	196.50	55.1	32,526	0.17%
2023/07/19	49.4	203.87	39.2	201.34	203.00	10.2	32,017	0.03%
2023/07/18	13.2	188.30	136.7	194.38	200.00	-123.5	30,787	-0.40%	大賣/鉅額交易
2023/07/17	25	185.68	12	185.67	182.00	13	29,625	0.04%
2023/07/14	20.3	184.85	22.3	186.39	187.00	-2	29,371	-0.01%
2023/07/13	13.1	172.28	29.8	175.03	175.50	-16.7	28,676	-0.06%
2023/07/12	3	170.33	5.1	170.51	171.00	-2.1	27,913	-0.01%
2023/07/11	3	169.00	24.1	169.15	169.00	-21.1	27,712	-0.08%
2023/07/10	2	167.75	0	0.00	167.00	2	27,827	0.01%
2023/07/07	4.2	168.62	5	169.70	170.00	-0.8	27,843	0.00%
2023/07/06	113.7	172.40	14.2	169.73	169.00	99.5	27,676	0.36%	大買/
2023/07/05	2	178.75	3	177.33	178.00	-1	27,240	0.00%
2023/07/04	11	177.45	0	0.00	180.00	11	27,075	0.04%
2023/07/03	0.4	180.38	1.2	180.08	179.50	-0.8	27,204	0.00%
2023/06/30	2	173.75	5	172.80	176.00	-3	27,500	-0.01%
2023/06/29	6	174.08	1	174.00	174.00	5	28,041	0.02%
2023/06/28	6.2	174.65	2	175.25	173.00	4.2	28,063	0.01%
2023/06/27	7	176.36	3	177.67	177.00	4	28,482	0.01%
2023/06/26	2	180.75	1	180.50	180.00	1	28,569	0.00%
2023/06/21	0	0.00	2	187.75	187.00	-2	29,175	-0.01%
2023/06/20	50	187.01	3	185.83	188.50	47	29,637	0.16%
2023/06/19	156	187.80	4	186.63	185.50	152	29,823	0.51%	大買/鉅額交易
2023/06/16	101	186.00	111	188.29	189.50	-10	30,056	-0.03%	大買/大賣/
2023/06/15	5.1	185.28	115.1	184.51	186.50	-110.1	29,855	-0.37%	大賣/鉅額交易
2023/06/14	9	179.94	2	180.75	180.50	7	29,629	0.02%
2023/06/13	4.1	176.91	14	178.79	180.00	-9.9	29,512	-0.03%
2023/06/12	7	171.93	3	172.00	172.50	4	29,054	0.01%
2023/06/09	14	168.57	24	168.96	171.50	-10	28,957	-0.03%
2023/06/08	20.2	168.89	21	167.98	167.00	-0.8	28,788	0.00%
2023/06/07	10	174.90	23	175.11	176.00	-13	28,229	-0.05%
2023/06/06	7.2	178.04	13	179.73	177.00	-5.8	28,025	-0.02%
2023/06/05	11.1	181.15	8	181.94	181.00	3.1	28,021	0.01%
2023/06/02	3	182.00	4	182.13	182.00	-1	27,967	0.00%
2023/06/01	6	180.25	4	180.88	181.00	2	27,935	0.01%
2023/05/31	7.1	180.87	3	179.83	180.50	4.1	28,316	0.01%
2023/05/30	51	179.11	8	180.13	180.00	43	28,128	0.15%
2023/05/29	92.5	184.19	26	185.40	182.50	66.5	28,229	0.24%
2023/05/26	22	187.54	27.1	186.79	185.50	-5.1	28,279	-0.02%
2023/05/25	13	178.16	33.1	176.30	180.50	-20.1	27,771	-0.07%
2023/05/24	1	165.00	5	166.10	167.50	-4	26,934	-0.01%
2023/05/23	4	165.00	11.2	165.45	167.00	-7.2	26,869	-0.03%
2023/05/22	30.2	162.23	28	161.30	161.00	2.2	26,560	0.01%
2023/05/19	7.1	167.70	15.3	169.31	170.00	-8.3	26,206	-0.03%
2023/05/18	39	169.45	51.1	168.32	167.50	-12.1	26,351	-0.05%
2023/05/17	4	164.88	16.5	164.76	165.00	-12.5	26,099	-0.05%
2023/05/16	14	159.96	18	160.92	161.00	-4	25,638	-0.02%
2023/05/15	4	158.38	2	157.00	156.00	2	25,354	0.01%
2023/05/12	5	156.50	9	158.72	160.00	-4	25,345	-0.02%
2023/05/11	5	158.00	18.1	157.03	156.00	-13.1	25,166	-0.05%
2023/05/10	8	158.00	1	159.00	158.00	7	25,089	0.03%
2023/05/09	28.1	159.68	37	160.23	160.50	-8.9	25,096	-0.04%
2023/05/08	12	160.42	32.2	160.08	161.00	-20.2	25,088	-0.08%
2023/05/05	9	150.17	20	151.70	152.50	-11	24,541	-0.04%
2023/05/04	0	147.00	20.1	147.92	148.50	-20.1	24,440	-0.08%
2023/05/03	9	144.56	15.7	147.30	147.00	-6.7	24,546	-0.03%
2023/05/02	26	144.96	23	146.35	143.50	3	24,416	0.01%
2023/04/28	2	145.00	22.4	143.69	145.00	-20.4	24,457	-0.08%
2023/04/27	5	135.70	2	137.00	136.50	3	23,763	0.01%
2023/04/26	2	139.25	9	138.94	139.00	-7	23,835	-0.03%
2023/04/25	7	136.00	6	137.50	135.00	1	23,701	0.00%
2023/04/24	1	138.50	6	138.08	139.50	-5	23,545	-0.02%
2023/04/21	3.1	137.02	3.2	138.31	136.50	-0.1	23,472	0.00%
2023/04/20	12	133.96	9	135.11	135.50	3	23,368	0.01%
2023/04/19	14.2	134.38	13	133.65	132.50	1.2	23,543	0.01%
2023/04/18	4.1	137.49	0	0.00	136.50	4.1	23,617	0.02%
2023/04/17	0	0.00	1.7	138.13	139.00	-1.7	23,761	-0.01%
2023/04/14	9	139.78	15	139.17	139.00	-6	23,949	-0.03%
2023/04/13	16	139.41	12.1	140.12	139.50	3.9	23,954	0.02%
2023/04/12	7	142.00	8.2	142.92	142.00	-1.2	23,932	-0.01%
2023/04/11	4	143.25	8	143.56	143.00	-4	23,978	-0.02%
2023/04/07	6	144.58	7	144.71	144.50	-1	24,146	0.00%
2023/04/06	25	143.28	18	142.75	144.00	7	24,192	0.03%
2023/03/31	13.1	148.72	9	147.94	147.50	4.1	24,432	0.02%
2023/03/30	5	147.00	13.2	146.99	147.50	-8.2	24,442	-0.03%
2023/03/29	7.1	140.36	1	140.50	140.50	6.1	24,829	0.02%
2023/03/28	35	140.73	2.3	139.43	138.50	32.7	25,628	0.13%
2023/03/27	15	146.43	22	146.50	145.50	-7	25,225	-0.03%
2023/03/24	25.2	148.64	10	148.35	148.00	15.2	25,244	0.06%
2023/03/23	9	142.61	20.1	143.23	146.00	-11.1	24,511	-0.05%
2023/03/22	8	141.25	23	141.26	140.00	-15	24,185	-0.06%
2023/03/21	4	138.00	7	138.28	138.50	-3	24,170	-0.01%
2023/03/20	1	134.00	3	135.17	135.50	-2	23,881	-0.01%
2023/03/17	2	132.00	5	133.30	134.00	-3	24,105	-0.01%
2023/03/16	1	130.50	2	131.50	129.50	-1	24,434	0.00%
2023/03/15	1	131.01	2	131.50	131.00	-1	25,342	0.00%
2023/03/14	5	131.40	1	132.00	130.50	4	25,725	0.02%
2023/03/13	3	132.00	8	130.56	133.50	-5	26,381	-0.02%
2023/03/10	19.2	132.63	11	132.86	131.50	8.2	26,488	0.03%
2023/03/09	2	136.25	3	136.83	136.00	-1	27,683	0.00%
2023/03/08	3	137.33	5	137.50	137.00	-2	27,666	-0.01%
2023/03/07	6	135.92	0	0.00	136.50	6	27,869	0.02%
2023/03/06	10.5	137.60	19	138.76	138.50	-8.5	27,852	-0.03%
2023/03/03	8	137.13	37	136.47	136.50	-29	28,013	-0.10%
2023/03/02	5	133.49	7	133.64	134.00	-2	27,673	-0.01%
2023/03/01	5.2	128.53	17	129.38	131.50	-11.9	27,695	-0.04%
2023/02/24	45.5	128.48	12.1	128.97	128.00	33.4	27,536	0.12%
2023/02/23	6.1	133.51	5	133.60	134.00	1.1	27,064	0.00%
2023/02/22	3	134.17	4	134.25	133.50	-1	27,349	0.00%
2023/02/21	15	137.37	2	137.00	137.50	13	27,513	0.05%
2023/02/20	17.2	137.26	0	0.00	136.50	17.2	27,910	0.06%
2023/02/17	10	136.35	1	137.00	136.00	9	28,466	0.03%
2023/02/16	14	138.68	18	138.42	138.50	-4	29,275	-0.01%
2023/02/15	8	135.25	9.1	133.74	137.50	-1.1	30,468	0.00%
2023/02/14	30	131.75	33	131.47	131.50	-3	30,890	-0.01%
2023/02/13	5	128.50	5	128.50	128.50	0	32,245	0.00%
2023/02/10	13	129.96	13	129.08	129.00	0	33,137	0.00%
2023/02/09	32	132.56	29.1	131.80	132.50	2.9	33,431	0.01%
2023/02/08	38	130.54	35.1	131.50	131.50	2.9	33,774	0.01%
2023/02/07	33.2	129.32	30	130.00	130.00	3.2	33,943	0.01%
2023/02/06	21.1	129.58	10	130.00	129.00	11.1	34,204	0.03%
2023/02/03	18.4	138.96	20	138.85	137.00	-1.6	34,062	0.00%
2023/02/02	19	143.16	18	143.22	143.50	1	34,277	0.00%
2023/02/01	8	140.13	13	141.31	141.50	-5	34,457	-0.01%
2023/01/31	3	136.17	10	136.05	136.50	-7	34,564	-0.02%
2023/01/30	4	132.38	16.1	134.15	136.00	-12.1	35,279	-0.03%
2023/01/17	12.4	126.61	1	127.50	127.00	11.4	35,331	0.03%
2023/01/16	13	128.92	12	129.04	128.00	1	36,209	0.00%
2023/01/13	1	126.00	3	127.50	126.00	-2	36,404	-0.01%
2023/01/12	2	127.75	3	127.00	125.00	-1	36,934	0.00%
2023/01/11	6	127.50	5	127.30	128.00	1	37,413	0.00%
2023/01/10	4	125.75	5	125.90	126.50	-1	37,953	0.00%
2023/01/09	18	125.72	25	126.22	127.50	-7	38,592	-0.02%
2023/01/06	8	121.44	19	121.71	123.00	-11	38,463	-0.03%
2023/01/05	14	119.04	12	120.88	119.00	2	38,437	0.01%
2023/01/04	27	119.61	13	119.23	120.00	14	38,524	0.04%
2023/01/03	0	0.00	7	121.50	122.00	-7	38,642	-0.02%
2022/12/30	11	120.82	4	121.75	120.00	7	38,893	0.02%
2022/12/29	15	120.70	17	120.38	121.50	-2	38,945	-0.01%
2022/12/28	11	120.32	4	121.38	120.00	7	39,277	0.02%
2022/12/27	1	122.54	3	123.83	122.50	-2	39,633	0.00%
2022/12/26	3	122.50	11	123.14	123.00	-8	39,842	-0.02%
2022/12/23	19	123.60	23	123.22	125.00	-4	40,196	-0.01%
2022/12/22	18	121.59	11	122.41	122.00	7	40,091	0.02%
2022/12/21	41.2	122.05	22	121.70	120.50	19.2	40,102	0.05%
2022/12/20	17.3	129.39	8	130.19	126.50	9.3	39,454	0.02%
2022/12/19	4	141.25	1	141.00	140.50	3	38,921	0.01%
2022/12/16	26.3	143.06	12	143.50	142.00	14.3	38,881	0.04%
2022/12/15	21.1	148.00	23	148.54	149.00	-2	38,834	-0.01%
2022/12/14	17.1	147.49	3	147.67	147.50	14.1	38,939	0.04%
2022/12/13	8.2	148.17	0	0.00	146.00	8.2	39,001	0.02%
2022/12/12	7.1	148.43	1	149.50	150.00	6.1	38,827	0.02%
2022/12/09	10.2	150.44	9	148.94	149.50	1.2	39,005	0.00%
2022/12/08	15.1	149.13	6	148.50	149.50	9.1	38,854	0.02%
2022/12/07	43.6	153.29	16	153.22	150.00	27.6	38,833	0.07%
2022/12/06	5	165.50	7	164.71	163.00	-2	38,234	-0.01%
2022/12/05	5.1	165.41	28.2	165.90	166.00	-23.1	38,054	-0.06%
2022/12/02	12	159.54	4	160.38	160.50	8	37,559	0.02%
2022/12/01	26	161.81	23.3	161.99	159.50	2.7	37,807	0.01%
2022/11/30	3	153.83	14	154.11	155.50	-11	36,551	-0.03%
2022/11/29	16.1	151.72	13	151.58	151.00	3.1	36,655	0.01%
2022/11/28	11	155.27	2	156.50	155.50	9	36,801	0.02%
2022/11/25	4.1	157.77	3	158.00	156.50	1.1	37,569	0.00%
2022/11/24	6	154.17	10.3	155.66	157.50	-4.3	37,308	-0.01%
2022/11/23	2	154.52	16	154.63	153.50	-14	37,153	-0.04%
2022/11/22	14	157.25	2	156.75	156.00	12	37,179	0.03%
2022/11/21	6	156.50	0	0.00	157.00	6	37,057	0.02%
2022/11/18	24.2	158.27	24.1	154.36	154.00	0.1	36,990	0.00%
2022/11/17	9.2	160.05	3.7	160.22	158.50	5.5	36,745	0.01%
2022/11/16	2	159.00	6	160.75	161.50	-4	36,811	-0.01%
2022/11/15	7.1	160.71	8	160.13	161.00	-1	36,767	0.00%
2022/11/14	25.2	161.09	30.2	160.38	158.50	-5	36,487	-0.01%
2022/11/11	22	158.84	32	160.61	158.00	-10	35,903	-0.03%
2022/11/10	18	143.92	9	145.39	147.00	9	34,562	0.03%
2022/11/09	34	142.84	48	142.39	145.00	-14	34,019	-0.04%
2022/11/08	3.1	133.34	22	134.18	133.00	-18.9	33,249	-0.06%
2022/11/07	9	128.67	3	130.00	128.00	6	32,763	0.02%
2022/11/04	7	125.43	2	127.75	129.00	5	32,663	0.02%
2022/11/03	7	127.71	3	126.83	127.50	4	32,429	0.01%
2022/11/02	13	127.08	13	127.62	127.50	0	32,426	0.00%
2022/11/01	13	124.92	19	124.74	125.00	-6	32,127	-0.02%
2022/10/31	30	124.63	28	123.84	124.50	2	32,406	0.01%
2022/10/28	5	121.00	27	121.94	122.50	-22	32,386	-0.07%
2022/10/27	9	120.17	8	121.13	120.50	1	32,343	0.00%
2022/10/26	31	118.95	31	120.58	118.50	0	32,566	0.00%
2022/10/25	20	121.48	4.1	122.35	121.50	15.9	32,418	0.05%
2022/10/24	13	122.46	33.1	123.43	122.00	-20.1	32,909	-0.06%
2022/10/21	25	117.28	23	118.11	116.50	2	33,140	0.01%
2022/10/20	67.2	118.92	45	115.50	116.50	22.2	33,587	0.07%
2022/10/19	6	123.58	19	123.74	122.50	-13	33,184	-0.04%
2022/10/18	9	119.78	6	121.92	121.00	3	32,816	0.01%
2022/10/17	47	118.20	43	116.97	119.50	4	32,568	0.01%
2022/10/14	38	117.50	48	114.75	118.00	-10	32,329	-0.03%
2022/10/13	37	110.86	42	112.46	107.50	-5	32,698	-0.02%
2022/10/12	45	111.68	38	113.50	113.00	7	32,790	0.02%
2022/10/11	48.1	113.31	41	114.65	112.00	7.1	32,949	0.02%
2022/10/07	1	121.50	0	0.00	120.00	1	33,045	0.00%
2022/10/06	36	123.50	36	123.01	123.50	0	33,041	0.00%
2022/10/05	46	123.32	52	124.26	121.50	-6	33,122	-0.02%
2022/10/04	51	120.85	53	122.34	122.50	-2	32,909	-0.01%
2022/10/03	9	118.39	13	118.42	117.50	-4	32,733	-0.01%
2022/09/30	9	112.50	8	114.00	117.50	1	33,043	0.00%
2022/09/29	15.1	115.60	5	114.50	113.00	10.1	33,152	0.03%
2022/09/28	14.1	119.58	3	118.50	115.00	11.1	33,183	0.03%
2022/09/27	2	119.00	13	120.42	123.50	-11	33,283	-0.03%
2022/09/26	9	120.83	11	121.09	118.00	-2	33,442	-0.01%
2022/09/23	39	123.14	39	124.19	123.00	0	33,728	0.00%
2022/09/22	4	124.63	8	123.88	124.00	-4	33,827	-0.01%
2022/09/21	3	128.33	2	127.00	127.50	1	33,785	0.00%
2022/09/20	9	130.22	8	129.44	129.00	1	34,024	0.00%
2022/09/19	31	131.53	32	130.17	131.50	-1	34,086	0.00%
2022/09/16	7	131.43	5	132.00	130.00	2	34,195	0.01%
2022/09/15	9	134.72	7	134.86	133.00	2	34,302	0.01%
2022/09/14	7	134.14	7	134.43	135.50	0	34,700	0.00%
2022/09/13	15	140.47	10	141.05	139.00	5	34,961	0.01%
2022/09/12	3.3	143.92	9	143.94	142.50	-5.8	35,100	-0.02%
2022/09/08	5	139.70	8	138.88	139.50	-3	36,276	-0.01%
2022/09/07	11	136.23	7	137.36	139.00	4	37,968	0.01%
2022/09/06	20	139.90	16	139.91	139.00	4	38,164	0.01%
2022/09/05	9	139.39	3	140.50	138.00	6	38,203	0.02%
2022/09/02	5.2	139.69	4	139.38	138.50	1.2	38,114	0.00%
2022/09/01	31.6	141.73	8	140.25	138.00	23.6	37,632	0.06%
2022/08/31	2	151.25	1	150.50	151.50	1	36,962	0.00%
2022/08/30	4	152.75	3	153.17	153.00	1	37,023	0.00%
2022/08/29	7	150.14	1	151.00	151.50	6	37,115	0.02%
2022/08/26	2	156.75	3	157.00	156.50	-1	36,956	0.00%
2022/08/25	5	155.90	1	154.50	154.50	4	37,138	0.01%
2022/08/24	6	154.42	5	155.60	154.50	1	37,485	0.00%
2022/08/23	28.1	159.02	22	157.07	154.50	6.1	37,409	0.02%
2022/08/22	19	165.79	27	165.63	163.50	-8	37,361	-0.02%
2022/08/19	15.2	161.88	18	161.42	163.50	-2.8	37,206	-0.01%
2022/08/18	9	157.89	26	155.29	160.00	-17	37,362	-0.05%
2022/08/17	14.1	159.89	13	159.62	159.00	1.1	37,299	0.00%
2022/08/16	29	163.78	30.2	162.48	162.50	-1.2	37,334	0.00%
2022/08/15	63	162.99	51	163.50	163.50	12	37,170	0.03%
2022/08/12	6	157.83	6	157.67	158.00	0	36,528	0.00%
2022/08/11	13	154.31	6	152.92	152.50	7	36,305	0.02%
2022/08/10	2	151.25	1	153.00	150.00	1	36,250	0.00%
2022/08/09	2	153.75	9	153.39	154.00	-7	36,220	-0.02%
2022/08/08	6	151.67	2	149.75	153.00	4	36,151	0.01%
2022/08/05	24	150.58	19	151.66	150.50	5	36,140	0.01%
2022/08/04	47	147.64	47	146.02	146.00	0	35,785	0.00%
2022/08/03	44	148.11	32	148.33	147.50	12	35,343	0.03%
2022/08/02	18	149.56	20	150.93	148.00	-2	35,063	-0.01%
2022/08/01	10.3	154.42	10	153.65	155.00	0.3	34,607	0.00%
2022/07/29	40.2	159.32	13.2	159.24	158.50	27	34,030	0.08%
2022/07/28	37.1	166.22	27	166.98	162.00	10.1	33,366	0.03%
2022/07/27	43	174.30	34	178.78	179.50	9	32,397	0.03%
2022/07/26	7.1	170.56	5	169.50	170.00	2.1	31,648	0.01%
2022/07/25	7.1	175.70	3	173.83	176.00	4.1	31,695	0.01%
2022/07/22	5.1	178.31	15	176.93	177.00	-10	32,085	-0.03%
2022/07/21	8	176.25	9	175.72	177.50	-1	32,633	0.00%
2022/07/20	45	168.31	52	169.73	170.50	-7	32,356	-0.02%
2022/07/19	24	165.02	11	165.77	164.00	13	31,985	0.04%
2022/07/18	8	162.63	21	164.10	163.50	-13	31,886	-0.04%
2022/07/15	5	155.90	3	156.50	156.50	2	31,603	0.01%
2022/07/14	1	150.00	1	154.00	153.50	0	31,402	0.00%
2022/07/13	2	153.25	3	156.17	149.50	-1	31,220	0.00%
2022/07/12	1	150.00	2	150.00	148.50	-1	31,142	0.00%
2022/07/11	12	158.87	1	158.50	153.00	11	31,094	0.04%
2022/07/08	10	158.60	23	159.13	157.50	-13	30,828	-0.04%
2022/07/07	16	155.69	10	156.00	156.50	6	30,399	0.02%
2022/07/06	4	148.50	3	150.83	147.50	1	30,012	0.00%
2022/07/05	2	154.50	10	154.05	153.50	-8	29,996	-0.03%
2022/07/04	7	149.71	5	151.80	149.00	2	29,582	0.01%
2022/07/01	8	151.25	5	151.70	146.00	3	29,430	0.01%
2022/06/30	2	158.50	2	157.00	158.50	0	29,122	0.00%
2022/06/29	3	162.83	3	159.50	162.50	0	29,127	0.00%
2022/06/28	2.1	163.43	0	0.00	161.00	2.1	29,070	0.01%
2022/06/27	2	164.75	0	0.00	167.50	2	29,029	0.01%
2022/06/24	5	161.90	2	160.50	160.50	3	28,920	0.01%
2022/06/23	1	160.00	1	161.00	159.00	0	28,778	0.00%
2022/06/22	10	160.90	9	161.50	158.00	1	28,839	0.00%
2022/06/21	6	167.50	9	165.50	169.50	-3	28,464	-0.01%
2022/06/20	2	160.50	8	161.63	157.50	-6	28,086	-0.02%
2022/06/17	18.3	162.54	11	163.27	166.00	7.3	27,775	0.03%
2022/06/16	41.2	175.96	33	172.05	165.50	8.2	26,598	0.03%
2022/06/15	16.4	189.37	15	193.67	183.00	1.4	24,896	0.01%
2022/06/14	4	198.63	4	201.00	201.50	0	24,619	0.00%
2022/06/13	17.2	200.36	8	200.50	200.00	9.2	24,809	0.04%
2022/06/10	3	206.00	3	204.50	206.50	0	25,100	0.00%
2022/06/09	6	207.08	6	207.25	206.50	0	25,540	0.00%
2022/06/08	10	203.20	10	203.40	204.50	0	25,585	0.00%
2022/06/07	13.2	201.91	8	201.69	200.00	5.2	25,898	0.02%
2022/06/06	11	204.64	12	205.54	203.50	-1	26,165	0.00%
2022/06/02	11	203.36	8	203.31	203.50	3	26,590	0.01%
2022/06/01	25	207.18	7	205.71	205.50	18	26,890	0.07%
2022/05/31	5	215.70	15	214.53	215.50	-10	26,755	-0.04%
2022/05/30	8	213.13	15	212.10	213.00	-7	26,804	-0.03%
2022/05/27	12	203.83	8	205.06	201.50	4	26,707	0.01%
2022/05/26	14	205.54	4	202.63	201.50	10	27,153	0.04%
2022/05/25	9	205.61	11	209.09	213.00	-2	27,629	-0.01%
2022/05/24	13.1	210.05	2	205.00	204.00	11.1	28,654	0.04%
2022/05/23	0	0.00	1	217.00	216.00	-1	28,816	0.00%
2022/05/20	1	220.50	4	219.50	217.00	-3	29,177	-0.01%
2022/05/19	6	217.33	14	217.14	219.00	-8	29,942	-0.03%
2022/05/18	17	223.00	2	225.00	222.50	15	30,060	0.05%
2022/05/17	5	218.60	10	218.20	219.50	-5	30,272	-0.02%
2022/05/16	3	218.17	4.3	221.72	214.50	-1.3	30,309	0.00%
2022/05/13	5	214.20	16	214.63	215.00	-11	30,139	-0.04%
2022/05/12	3	210.17	3	213.17	208.50	0	30,285	0.00%
2022/05/11	5	213.30	3	213.00	212.00	2	30,484	0.01%
2022/05/10	10	209.00	9	210.94	216.50	1	30,940	0.00%
2022/05/09	8	213.25	15	212.27	211.00	-7	30,922	-0.02%
2022/05/06	19.2	209.67	4	208.13	208.00	15.2	30,785	0.05%
2022/05/05	36	224.17	30	224.52	218.00	6	30,673	0.02%
2022/05/04	3	218.33	7	219.86	217.50	-4	30,545	-0.01%
2022/05/03	1	213.00	0	0.00	213.50	1	30,705	0.00%
2022/04/29	3	211.00	8	212.56	213.00	-5	31,125	-0.02%
2022/04/28	17.2	211.81	12	208.33	205.50	5.2	30,759	0.02%
2022/04/27	15.1	205.64	23	205.50	216.50	-8	30,313	-0.03%
2022/04/26	10	202.00	9	200.39	199.50	1	29,572	0.00%
2022/04/25	6.1	201.26	10	204.15	202.00	-3.9	29,559	-0.01%
2022/04/22	6.1	211.59	4	210.63	210.00	2.1	29,503	0.01%
2022/04/21	5	219.20	3	219.17	220.00	2	29,467	0.01%
2022/04/20	3.1	219.02	7	218.36	220.00	-3.9	29,621	-0.01%
2022/04/19	4	210.25	2	210.75	210.50	2	29,648	0.01%
2022/04/18	5.1	205.24	5	206.80	206.50	0.1	29,942	0.00%
2022/04/15	13.1	207.23	4	207.38	205.00	9.1	30,175	0.03%
2022/04/14	4.1	219.26	4	218.75	217.50	0.1	30,373	0.00%
2022/04/13	4	214.63	2	217.25	216.50	2	30,535	0.01%
2022/04/12	2	215.01	3	218.67	215.00	-1	30,631	0.00%
2022/04/11	11.3	216.87	4	220.00	213.50	7.3	30,835	0.02%
2022/04/08	0.3	230.00	1	229.50	231.00	-0.7	30,643	0.00%
2022/04/07	7	230.64	12	229.79	227.00	-5	30,609	-0.02%
2022/04/06	15	232.20	5	231.80	230.50	10	30,340	0.03%
2022/04/01	5	242.60	1	243.50	243.50	4	30,397	0.01%
2022/03/31	5	246.30	0	0.00	249.00	5	30,462	0.02%
2022/03/30	1	250.00	5.2	250.12	248.50	-4.2	31,026	-0.01%
2022/03/29	3	245.50	2	244.75	244.00	1	30,997	0.00%
2022/03/28	5	239.90	3	239.67	241.00	2	30,908	0.01%
2022/03/25	3	240.17	7	242.79	246.00	-4	30,920	-0.01%
2022/03/24	5	237.40	3	239.17	238.50	2	31,276	0.01%
2022/03/23	12	237.54	20	238.23	239.00	-8	31,287	-0.03%
2022/03/22	0.1	230.50	7	230.50	232.00	-6.9	31,155	-0.02%
2022/03/21	2.2	225.68	11	226.50	226.00	-8.8	31,103	-0.03%
2022/03/18	9	219.44	3	218.83	219.50	6	31,121	0.02%
2022/03/17	6.5	224.15	7	223.86	225.50	-0.5	31,208	0.00%
2022/03/16	16.1	215.49	13	216.77	212.50	3.1	31,179	0.01%
2022/03/15	8.1	217.81	5	222.40	217.50	3.1	31,113	0.01%
2022/03/14	13	228.73	10	227.30	225.00	3	31,009	0.01%
2022/03/11	13	236.69	19	238.87	235.50	-6	30,728	-0.02%
2022/03/10	17.1	240.26	13	238.27	241.00	4.1	30,780	0.01%
2022/03/09	4.1	224.51	5	224.00	227.00	-1	30,999	0.00%
2022/03/08	16.1	223.81	9	222.33	216.00	7.1	30,961	0.02%
2022/03/07	16.5	226.33	5	223.30	222.00	11.5	31,407	0.04%
2022/03/04	10	247.60	3	247.50	245.00	7	31,477	0.02%
2022/03/03	3	250.17	1	246.50	246.00	2	31,984	0.01%
2022/03/02	4	242.00	4	244.00	250.00	0	32,633	0.00%
2022/03/01	12	253.83	11	249.45	246.50	1	32,721	0.00%
2022/02/25	26	255.83	13	257.58	254.00	13	32,163	0.04%
2022/02/24	10	246.80	52.1	244.19	243.00	-42.1	31,324	-0.13%
2022/02/23	34	238.47	7	234.29	240.50	27	30,098	0.09%
2022/02/21	9.1	240.59	1	238.94	237.50	8	29,981	0.03%
2022/02/18	14	242.25	25	240.84	242.00	-11	29,739	-0.04%
2022/02/17	31.1	233.22	35.1	235.95	234.50	-4	29,288	-0.01%
2022/02/16	11	232.73	19.9	233.49	233.50	-8.9	29,726	-0.03%
2022/02/15	3	224.33	6	224.83	222.50	-3	29,955	-0.01%
2022/02/14	2	216.50	1	218.00	217.50	1	30,312	0.00%
2022/02/11	3.1	219.89	9.3	222.54	222.00	-6.2	30,787	-0.02%
2022/02/10	6	217.92	2	224.25	217.50	4	31,135	0.01%
2022/02/09	10	215.70	19	214.06	221.50	-9	31,084	-0.03%
2022/02/08	5	205.80	3	207.00	205.50	2	31,235	0.01%
2022/02/07	1	202.50	4	201.38	203.00	-3	31,609	-0.01%
2022/01/26	24	201.04	23	200.54	200.00	1	32,474	0.00%
2022/01/25	5.1	201.51	4	203.50	200.50	1.1	33,702	0.00%
2022/01/24	5	203.90	3	204.50	207.00	2	34,432	0.01%
2022/01/21	14.1	205.54	4	202.25	201.00	10.1	35,464	0.03%
2022/01/20	2	216.00	4	220.25	222.00	-2	36,943	-0.01%
2022/01/19	7	216.79	3	214.67	215.50	4	37,518	0.01%
2022/01/18	6.1	224.83	9	224.56	222.00	-3	38,503	-0.01%
2022/01/17	6	222.17	3.1	222.19	221.50	2.9	39,119	0.01%
2022/01/14	5	217.70	4	216.13	220.00	1	39,465	0.00%
2022/01/13	3.1	215.86	4	217.88	218.00	-1	39,962	0.00%
2022/01/12	4.6	215.06	6	215.17	216.00	-1.4	41,611	0.00%
2022/01/11	5.3	209.84	2	210.00	208.50	3.3	42,418	0.01%
2022/01/10	5.1	210.88	3	211.50	209.50	2.1	42,602	0.00%
2022/01/07	6.1	217.20	6	216.42	217.50	0.1	42,644	0.00%
2022/01/06	13	223.04	5	226.00	221.00	8	42,499	0.02%
2022/01/05	5	232.90	4	231.50	230.00	1	42,443	0.00%
2022/01/04	1	231.50	1	235.00	237.00	0	42,333	0.00%
2022/01/03	3	238.33	2	235.75	231.00	1	42,224	0.00%
2021/12/30	3	233.00	1	232.00	231.00	2	42,145	0.00%
2021/12/29	3	235.00	1.4	236.36	233.00	1.6	42,103	0.00%
2021/12/28	1	237.50	1	239.00	239.00	0	42,363	0.00%
2021/12/27	10	243.65	8	238.44	236.00	2	42,571	0.00%
2021/12/24	6.1	240.13	19	240.68	239.00	-12.9	42,333	-0.03%
2021/12/23	20	239.40	8	235.82	240.00	12	42,380	0.03%
2021/12/22	3.1	225.37	11	226.77	227.50	-7.9	41,890	-0.02%
2021/12/21	3	216.33	4	221.00	222.50	-1	41,888	0.00%
2021/12/20	2	221.00	2	218.50	218.00	0	42,008	0.00%
2021/12/17	9	223.17	7	226.50	222.00	2	41,913	0.00%
2021/12/16	3.1	223.99	7	224.36	225.00	-4	41,271	-0.01%
2021/12/15	2	217.50	5	217.90	221.50	-3	41,202	-0.01%
2021/12/14	5	217.10	4	217.25	216.00	1	41,149	0.00%
2021/12/13	4	223.63	5	225.00	220.50	-1	41,250	0.00%
2021/12/10	10	224.50	11	223.41	224.50	-1	41,011	0.00%
2021/12/09	6.1	220.76	19	223.79	218.00	-13	40,704	-0.03%
2021/12/08	31	222.40	13	223.65	221.00	18	40,307	0.04%
2021/12/07	9	220.17	11	218.91	216.50	-2	40,093	0.00%
2021/12/06	1	217.50	3	218.50	219.00	-2	39,898	-0.01%
2021/12/03	5	215.20	7	216.50	217.50	-2	40,230	0.00%
2021/12/02	9	218.72	7	216.14	213.00	2	40,435	0.00%
2021/12/01	8	223.13	7	223.21	223.50	1	40,183	0.00%
2021/11/30	62.2	223.87	60.1	227.86	228.00	2.1	40,365	0.01%
2021/11/29	58	207.59	110	211.99	213.00	-52	39,603	-0.13%	大賣/
2021/11/26	84	208.20	44	206.63	207.50	40	39,141	0.10%
2021/11/25	39	206.31	43	207.48	210.50	-4	38,392	-0.01%
2021/11/24	26.1	197.04	19	200.00	198.50	7.1	37,769	0.02%
2021/11/23	2	195.51	4	195.88	197.00	-2	37,719	-0.01%
2021/11/22	2	194.25	3	196.00	196.00	-1	37,712	0.00%
2021/11/19	4	194.88	6	195.25	195.50	-2	37,944	-0.01%
2021/11/18	9	191.17	1	192.00	192.50	8	37,931	0.02%
2021/11/17	13	196.46	2	196.25	198.00	11	37,752	0.03%
2021/11/16	3	195.00	5	194.50	195.00	-2	37,770	-0.01%
2021/11/15	13.1	199.15	26.1	204.17	196.00	-13	37,550	-0.03%
2021/11/12	29.1	202.98	13	201.77	202.00	16.1	37,218	0.04%
2021/11/11	9	197.06	5	199.40	195.00	4	36,710	0.01%
2021/11/10	12	199.75	19	199.45	199.50	-7	36,293	-0.02%
2021/11/09	14	195.29	13	196.62	192.50	1	36,056	0.00%
2021/11/08	5	189.40	2	190.25	190.00	3	35,453	0.01%
2021/11/05	10	190.15	14	190.46	195.00	-4	35,339	-0.01%
2021/11/04	8	192.13	8	191.63	190.00	0	34,840	0.00%
2021/11/03	35	186.37	35	186.06	187.50	0	34,226	0.00%
2021/11/02	30	194.80	39.2	195.36	196.00	-9.2	33,303	-0.03%
2021/11/01	21.1	192.59	17	190.68	189.00	4.1	32,188	0.01%
2021/10/29	39	184.03	43	183.33	190.00	-4	31,402	-0.01%
2021/10/28	61	177.67	55	178.17	178.50	6	30,448	0.02%
2021/10/27	2	169.50	9.3	170.49	171.50	-7.3	28,531	-0.03%
2021/10/26	34	155.03	36.2	155.39	156.00	-2.2	28,742	-0.01%
2021/10/25	29	149.19	53	150.37	150.50	-24	29,124	-0.08%
2021/10/22	28	144.23	27	143.81	143.50	1	29,002	0.00%
2021/10/21	16	144.03	24	143.81	142.00	-8	28,860	-0.03%
2021/10/20	73	145.66	92	145.60	145.50	-19	28,646	-0.07%
2021/10/19	28	139.73	27	138.59	141.50	1	27,469	0.00%
2021/10/18	6	127.08	5	130.00	129.00	1	27,003	0.00%
2021/10/15	0	0.00	9	124.72	126.00	-9	27,093	-0.03%
2021/10/14	4	116.75	1	117.00	117.00	3	26,922	0.01%
2021/10/13	3	118.17	1	116.00	116.00	2	26,806	0.01%
2021/10/12	4	127.00	0	0.00	124.00	4	26,618	0.02%
2021/10/08	3	129.50	2	129.50	130.00	1	26,985	0.00%
2021/10/07	3	127.00	9	125.28	126.50	-6	27,350	-0.02%
2021/10/06	6	122.17	4	124.50	121.50	2	27,579	0.01%
2021/10/05	6	124.00	6	124.83	125.50	0	28,182	0.00%
2021/10/04	4	124.63	3	124.67	122.50	1	28,552	0.00%
2021/10/01	6	126.33	1	128.00	127.50	5	29,957	0.02%
2021/09/30	7	130.50	4	131.00	132.00	3	30,758	0.01%
2021/09/29	10	131.10	0	0.00	131.00	10	30,847	0.03%
2021/09/28	17	134.03	8	134.31	137.00	9	31,223	0.03%
2021/09/27	2	139.00	0	0.00	138.00	2	31,120	0.01%
2021/09/24	11	143.05	3	143.33	143.00	8	31,299	0.03%
2021/09/23	2	142.26	3	144.83	142.00	-1	31,283	0.00%
2021/09/22	11	142.45	2	141.50	141.00	9	31,298	0.03%
2021/09/17	6	144.58	3	146.83	147.50	3	31,413	0.01%
2021/09/16	5	145.30	13	146.69	145.50	-8	31,702	-0.03%
2021/09/15	2	142.00	0	0.00	141.50	2	32,148	0.01%
2021/09/14	1	143.00	1	145.00	142.50	0	32,906	0.00%
2021/09/13	2	144.00	0	0.00	144.50	2	34,201	0.01%
2021/09/10	2	144.00	3	144.67	145.50	-1	34,822	0.00%
2021/09/09	5	141.00	6	144.00	144.00	-1	35,693	0.00%
2021/09/08	18	142.50	17	141.65	143.00	1	36,309	0.00%
2021/09/07	11	148.50	15	149.70	148.50	-4	36,278	-0.01%
2021/09/06	9	156.39	2	154.75	154.50	7	36,028	0.02%
2021/09/03	5	151.50	15	153.00	155.00	-10	36,071	-0.03%
2021/09/02	5	149.10	5	149.00	147.50	0	36,138	0.00%
2021/09/01	6	148.50	6	149.25	148.50	0	36,936	0.00%
2021/08/31	3	146.00	3	146.00	147.50	0	38,702	0.00%
2021/08/30	13	148.00	14	147.36	148.00	-1	40,199	0.00%
2021/08/27	11	142.91	9	143.61	144.50	2	40,642	0.00%
2021/08/26	3	142.00	2	140.50	139.50	1	41,119	0.00%
2021/08/25	5	142.10	14.2	143.71	142.50	-9.2	41,272	-0.02%
2021/08/24	2	137.50	8	139.44	136.50	-6	41,305	-0.01%
2021/08/23	5	137.70	27.2	138.49	138.00	-22.2	41,850	-0.05%
2021/08/20	3.4	131.94	2	133.50	134.00	1.4	41,914	0.00%
2021/08/19	2	132.50	0	0.00	131.00	2	41,943	0.00%
2021/08/18	0	0.00	7.5	134.70	138.00	-7.5	41,982	-0.02%
2021/08/17	2.7	132.54	1	128.00	128.50	1.7	42,183	0.00%
2021/08/16	2	134.50	3	135.83	136.50	-1	42,389	0.00%
2021/08/13	41	136.43	66	135.50	135.00	-25	42,727	-0.06%
2021/08/12	4	140.63	51	140.02	142.00	-47	42,740	-0.11%
2021/08/11	54	138.56	1	141.50	138.50	53	42,965	0.12%
2021/08/10	2	140.00	303	140.01	141.00	-301	43,419	-0.69%	大賣/鉅額交易
2021/08/09	3	146.17	2	145.50	145.00	1	43,941	0.00%
2021/08/06	4	145.63	1	145.50	146.00	3	44,561	0.01%
2021/08/05	6	150.08	12	149.33	148.50	-6	44,987	-0.01%
2021/08/04	6	148.00	3	146.83	147.00	3	45,362	0.01%
2021/08/03	11	148.64	23	148.87	150.00	-12	45,466	-0.03%
2021/08/02	3	144.83	1.1	146.53	145.50	1.9	45,164	0.00%
2021/07/30	233	148.72	9	146.56	146.00	224	45,517	0.49%	大買/鉅額交易
2021/07/29	167	151.33	80	147.20	151.50	87	45,311	0.19%	大買/
2021/07/28	58.2	136.58	3.1	135.68	138.00	55.2	44,177	0.12%
2021/07/27	6	142.67	2	140.50	142.00	4	44,252	0.01%
2021/07/26	10	143.30	14	144.68	146.00	-4	44,447	-0.01%
2021/07/23	13.1	143.08	14	143.96	139.50	-1	45,863	0.00%
2021/07/22	13.1	145.38	16	144.69	146.50	-3	45,892	-0.01%
2021/07/21	29	143.19	23	141.28	137.50	6	45,871	0.01%
2021/07/20	8	142.19	5	142.00	141.50	3	46,677	0.01%
2021/07/19	8	141.75	11	143.09	142.00	-3	46,741	-0.01%
2021/07/16	10	142.95	11	143.59	143.50	-1	46,909	0.00%
2021/07/15	13	143.88	36	144.04	143.50	-23	46,916	-0.05%
2021/07/14	36	142.46	18	141.14	143.00	18	46,657	0.04%
2021/07/13	9	141.89	9.5	138.16	136.00	-0.5	46,685	0.00%
2021/07/12	23	142.72	14	141.79	140.50	9	46,350	0.02%
2021/07/09	9	141.33	13	142.50	142.50	-4	45,699	-0.01%
2021/07/08	52.1	145.35	51	142.25	141.00	1.1	45,170	0.00%
2021/07/07	21.1	136.60	17	137.67	137.00	4	43,617	0.01%
2021/07/06	9	132.28	14.1	133.50	132.50	-5.1	42,823	-0.01%
2021/07/05	20	132.38	9	132.61	132.00	11	42,622	0.03%
2021/07/02	3	126.17	12.3	125.75	126.50	-9.3	42,212	-0.02%
2021/07/01	13	123.38	11	124.32	123.50	2	42,277	0.00%
2021/06/29	5	129.40	1	128.50	127.50	4	42,316	0.01%
2021/06/28	15.1	126.51	17.1	128.35	129.00	-2	42,459	0.00%
2021/06/25	19	129.00	13	127.92	127.50	6	43,049	0.01%
2021/06/24	78	132.83	73	131.35	131.00	5	42,902	0.01%
2021/06/23	42	133.77	32	133.42	132.00	10	42,736	0.02%
2021/06/22	119.1	135.84	120	137.50	134.50	-1	42,414	0.00%	大買/大賣/
2021/06/21	59.1	131.26	64	130.56	131.00	-4.9	41,300	-0.01%
2021/06/18	53.2	134.78	53	133.31	130.00	0.2	40,949	0.00%
2021/06/17	31	132.55	40	131.83	134.00	-9	40,204	-0.02%
2021/06/16	10	128.75	21	129.00	126.00	-11	39,790	-0.03%
2021/06/15	56	126.12	54	126.54	127.00	2	39,540	0.01%
2021/06/11	88	126.47	80	125.26	124.50	8	39,293	0.02%
2021/06/10	94.2	127.73	94	128.11	129.00	0.2	38,866	0.00%
2021/06/09	59	127.38	58	129.62	127.00	1	38,364	0.00%
2021/06/08	76	128.96	68	129.50	125.50	8	37,625	0.02%
2021/06/07	56.1	122.46	67.1	124.13	127.50	-11	35,915	-0.03%
2021/06/04	41.3	117.64	41.1	117.53	117.50	0.3	34,528	0.00%
2021/06/03	5.2	116.62	20	116.47	121.50	-14.8	34,260	-0.04%
2021/06/02	17.1	112.60	15	114.07	110.50	2.1	33,571	0.01%
2021/06/01	6	114.50	9	112.67	113.00	-3	33,590	-0.01%
2021/05/31	3	108.67	36	109.25	112.50	-33	33,698	-0.10%
2021/05/28	24	102.79	11	104.32	104.50	13	33,554	0.04%
2021/05/27	3	102.00	2	100.50	101.00	1	33,888	0.00%
2021/05/26	2	103.50	1	105.00	103.00	1	34,331	0.00%
2021/05/25	3	105.33	57	106.40	105.50	-54	35,061	-0.15%
2021/05/24	16.1	101.96	22.1	100.57	103.50	-6	36,108	-0.02%
2021/05/21	5	97.90	7	99.07	100.50	-2	37,302	-0.01%
2021/05/20	18	96.09	1	94.40	94.60	17	37,401	0.05%
2021/05/19	10	98.69	19	97.89	98.10	-9	37,295	-0.02%
2021/05/18	41	98.62	41	98.69	99.70	0	37,232	0.00%
2021/05/17	21.1	94.47	23	94.15	93.10	-1.9	37,215	-0.01%
2021/05/14	40	98.40	49	97.41	95.00	-9	37,677	-0.02%
2021/05/13	39	92.36	8	94.08	94.60	31	38,375	0.08%
2021/05/12	29.2	89.45	71	90.32	91.20	-41.8	38,151	-0.11%
2021/05/11	5	97.32	6	97.52	96.40	-1	37,916	0.00%
2021/05/10	10.1	102.74	1	106.00	101.50	9.1	37,896	0.02%
2021/05/07	25	107.18	10	106.65	106.50	15	37,982	0.04%
2021/05/06	13	103.51	13	105.96	106.50	0	37,971	0.00%
2021/05/05	37	104.88	28	100.30	99.00	9	37,700	0.02%
2021/05/04	44	109.41	29	103.45	104.50	15	37,873	0.04%
2021/05/03	25.5	110.22	33	112.09	109.50	-7.5	37,914	-0.02%
2021/04/29	63	116.29	42	115.93	115.00	21	38,351	0.05%
2021/04/28	1	112.50	30.9	109.08	112.50	-29.9	36,899	-0.08%
2021/04/27	49	102.30	14	102.18	102.50	35	36,684	0.10%
2021/04/26	6	97.60	82.2	98.66	99.80	-76.2	36,282	-0.21%
2021/04/23	5	93.44	15	93.33	94.20	-10	35,756	-0.03%
2021/04/22	7	93.43	14	93.04	90.80	-7	36,308	-0.02%
2021/04/21	10	93.21	5	92.86	92.60	5	36,378	0.01%
2021/04/20	12	93.38	18	93.46	93.30	-6	37,309	-0.02%
2021/04/19	10.1	92.51	33	92.89	93.20	-22.9	38,595	-0.06%
2021/04/16	2	89.40	13	90.08	90.10	-11	38,726	-0.03%
2021/04/15	3	87.67	2	88.10	87.90	1	39,070	0.00%
2021/04/14	25	86.91	1	87.50	87.50	24	39,642	0.06%
2021/04/13	16	89.23	1	90.20	88.00	15	41,201	0.04%
2021/04/12	26	90.19	5	91.60	89.60	21	42,270	0.05%
2021/04/09	14	92.94	1	91.90	91.70	13	43,353	0.03%
2021/04/08	9	92.39	10	92.36	92.90	-1	43,479	0.00%
2021/04/07	8	91.88	2	92.10	91.40	6	43,664	0.01%
2021/04/06	0	0.00	17.5	93.03	93.10	-17.5	43,839	-0.04%
2021/04/01	8	93.09	4	92.38	91.60	4	43,770	0.01%
2021/03/31	5	91.74	5	91.62	91.50	0	43,520	0.00%
2021/03/30	15	92.17	29	92.45	91.20	-14	43,491	-0.03%
2021/03/29	9	90.11	12	89.88	89.80	-3	43,283	-0.01%
2021/03/26	8	88.04	41	88.51	89.90	-33	43,297	-0.08%
2021/03/25	43	86.53	5	86.40	85.90	38	43,389	0.09%
2021/03/24	3	88.13	11	87.90	87.90	-8	43,405	-0.02%
2021/03/23	14	88.71	1	90.10	88.00	13	44,490	0.03%
2021/03/22	14	87.71	0	0.00	87.70	14	45,900	0.03%
2021/03/19	14	89.48	13	89.28	89.00	1	46,716	0.00%
2021/03/18	6	92.98	23.1	93.12	92.10	-17.1	46,643	-0.04%
2021/03/17	1	91.10	1	90.90	90.90	0	47,115	0.00%
2021/03/16	15	91.13	3	90.87	90.70	12	47,263	0.03%
2021/03/15	3	90.43	4	90.50	90.60	-1	47,636	0.00%
2021/03/12	5.1	92.09	3	91.27	91.50	2.1	47,867	0.00%
2021/03/11	15	91.51	10	92.12	92.90	5	47,966	0.01%
2021/03/10	3	88.50	1	89.60	88.70	2	48,491	0.00%
2021/03/09	14	87.15	2	88.05	86.60	12	48,790	0.02%
2021/03/08	2	92.20	1	92.60	90.20	1	48,940	0.00%
2021/03/05	4	91.48	2.2	92.98	91.20	1.8	50,104	0.00%
2021/03/04	10	92.29	24	92.67	92.70	-14	52,442	-0.03%
2021/03/03	10.5	91.92	1	93.20	91.80	9.5	53,757	0.02%
2021/03/02	25	98.37	21	97.82	94.30	4	55,577	0.01%
2021/02/26	5.2	96.37	4	96.70	97.50	1.2	56,057	0.00%
2021/02/25	55	97.77	17	99.12	95.60	38	56,942	0.07%
2021/02/24	41	99.94	23	100.15	97.00	18	57,015	0.03%
2021/02/23	53	99.80	65	99.11	99.60	-12	55,581	-0.02%
2021/02/22	4	95.43	45	95.42	95.40	-41	54,311	-0.08%
2021/02/19	12.1	91.61	2	92.25	91.60	10.1	53,977	0.02%
2021/02/18	21	91.07	2	91.20	91.60	19	54,251	0.04%
2021/02/17	7	90.71	60	90.76	91.60	-53	54,421	-0.10%
2021/02/05	41	87.19	56	86.48	89.70	-15	54,179	-0.03%
2021/02/04	56	84.05	18	82.95	84.10	38	53,694	0.07%
2021/02/03	29	87.82	20	88.28	86.30	9	53,575	0.02%
2021/02/02	2	88.35	12	88.05	88.70	-10	54,535	-0.02%
2021/02/01	17	85.28	1	85.80	85.80	16	54,538	0.03%
2021/01/29	10	87.40	0	0.00	86.50	10	55,129	0.02%
2021/01/28	23	88.51	463	88.02	88.10	-440	55,493	-0.79%	大賣/鉅額交易
2021/01/27	26	92.72	5	92.62	92.60	21	55,971	0.04%
2021/01/26	25	96.98	21	96.57	94.00	4	56,395	0.01%
2021/01/25	31	96.11	9	99.79	95.70	22	57,058	0.04%
2021/01/22	71	98.69	77.1	99.06	101.00	-6.1	57,884	-0.01%
2021/01/21	7	94.81	15	95.00	95.60	-8	59,732	-0.01%
2021/01/20	30	95.36	17	93.76	92.40	13	61,407	0.02%
2021/01/19	2	96.15	21	96.31	96.40	-19	61,789	-0.03%
2021/01/18	50.1	95.39	9	97.36	95.00	41.1	61,976	0.07%
2021/01/15	21	97.84	32	99.13	100.00	-11	61,555	-0.02%
2021/01/14	58.1	97.44	104	97.40	96.70	-46	61,284	-0.07%	大賣/
2021/01/13	45.1	99.88	32	99.00	97.60	13.1	61,781	0.02%
2021/01/12	29	97.64	51.1	98.06	99.40	-22.1	61,431	-0.04%
2021/01/11	3	93.73	15	93.31	94.90	-12	60,811	-0.02%
2021/01/08	16	90.23	5	90.00	90.20	11	61,011	0.02%
2021/01/07	12.1	92.60	10	92.51	92.10	2.1	61,312	0.00%
2021/01/06	47	95.42	35	95.78	91.10	12	61,376	0.02%
2021/01/05	44	91.36	39.7	92.86	94.30	4.3	60,159	0.01%
2021/01/04	34	89.62	36	90.76	90.50	-2	60,302	0.00%
2020/12/31	3	87.00	4	87.85	87.40	-1	60,960	0.00%
2020/12/30	8	87.09	19	87.05	86.90	-11	61,035	-0.02%
2020/12/29	9	85.91	14	86.38	85.70	-5	61,404	-0.01%
2020/12/28	9	84.84	9	84.76	85.30	0	61,824	0.00%
2020/12/25	3	84.33	3	84.87	84.00	0	62,192	0.00%
2020/12/24	11	85.18	6	85.23	84.50	5	63,048	0.01%
2020/12/23	8	84.90	25	84.70	86.20	-17	63,601	-0.03%
2020/12/22	7	82.70	4	84.28	82.10	3	63,628	0.00%
2020/12/21	17	83.12	6	83.30	84.40	11	63,914	0.02%
2020/12/18	24	86.07	12	86.14	85.60	12	63,587	0.02%
2020/12/17	40	88.43	35	87.97	86.00	5	63,837	0.01%
2020/12/16	50	87.50	38	87.74	86.70	12	63,035	0.02%
2020/12/15	10	85.33	43	85.28	85.80	-33	61,831	-0.05%
2020/12/14	5	83.76	12	83.57	83.80	-7	61,512	-0.01%
2020/12/11	17	82.72	14.1	83.18	81.60	2.9	61,773	0.00%
2020/12/10	4	82.20	3	82.67	82.20	1	62,338	0.00%
2020/12/09	51	83.81	16	83.91	83.20	35	62,771	0.06%
2020/12/08	5	83.46	20	83.90	84.50	-15	62,827	-0.02%
2020/12/07	18	82.30	11	82.47	82.00	7	62,863	0.01%
2020/12/04	13	81.76	26	81.26	81.30	-13	62,840	-0.02%
2020/12/03	12	83.94	6.2	84.13	83.70	5.8	62,580	0.01%
2020/12/02	6	86.05	5	86.04	85.20	1	63,063	0.00%
2020/12/01	44	85.79	28	85.14	84.70	16	63,151	0.03%
2020/11/30	142	92.36	31	92.02	89.90	111	62,581	0.18%	大買/鉅額交易
2020/11/27	112	90.21	64	90.50	90.40	48	60,742	0.08%	大買/
2020/11/26	40.2	87.43	57	88.14	89.60	-16.8	60,438	-0.03%
2020/11/25	27	83.33	45	83.85	83.10	-18	58,650	-0.03%
2020/11/24	244	82.53	37.1	82.43	82.00	207	58,605	0.35%	大買/鉅額交易
2020/11/23	70	78.07	45	78.26	78.70	25	57,910	0.04%
2020/11/20	2	75.20	3	75.70	75.70	-1	57,502	0.00%
2020/11/19	19.3	75.57	26	75.69	74.90	-6.7	58,172	-0.01%
2020/11/18	3	75.17	5	75.04	75.50	-2	59,352	0.00%
2020/11/17	16	75.44	12	75.52	74.60	4	61,134	0.01%
2020/11/16	3	74.30	12	74.27	74.60	-9	62,521	-0.01%
2020/11/13	14	72.43	12	73.44	74.10	2	63,706	0.00%
2020/11/12	29	73.69	16	74.00	72.60	13	64,521	0.02%
2020/11/11	47	73.72	41	73.97	74.30	6	65,185	0.01%
2020/11/10	20	71.56	52	71.46	71.50	-32	66,517	-0.05%
2020/11/09	25	69.69	18	69.79	69.50	7	69,019	0.01%
2020/11/06	31	69.94	20	70.35	68.80	11	71,463	0.02%
2020/11/05	14	69.07	23	69.01	68.80	-9	72,740	-0.01%
2020/11/04	22.2	67.52	30	68.06	68.80	-7.8	72,944	-0.01%
2020/11/03	26	66.37	18	66.61	66.30	8	72,802	0.01%
2020/11/02	16	66.31	15	65.99	65.20	1	73,546	0.00%
2020/10/30	34	68.53	22	68.83	68.20	12	74,091	0.02%
2020/10/29	60.2	68.34	30	68.20	67.90	30.2	73,573	0.04%
2020/10/28	66	75.39	16	77.39	74.90	50	71,088	0.07%
2020/10/27	18	82.34	3	83.47	81.60	15	70,088	0.02%
2020/10/26	3	83.87	8	84.09	85.40	-5	70,887	-0.01%
2020/10/23	5	85.72	7	86.01	85.10	-2	71,376	0.00%
2020/10/22	1	87.10	20	86.22	87.30	-19	72,429	-0.03%
2020/10/21	12	88.13	3	88.40	86.40	9	72,400	0.01%
2020/10/20	32	87.31	33	86.36	88.00	-1	71,906	0.00%
2020/10/19	21	86.36	21	86.33	85.50	0	71,528	0.00%
2020/10/16	14	85.44	12	86.67	83.70	2	71,336	0.00%
2020/10/15	32	86.10	35	86.88	85.50	-3	71,712	0.00%
2020/10/14	17	85.67	16	85.87	85.60	1	71,470	0.00%
2020/10/13	26.1	85.02	43	84.51	85.50	-16.9	71,194	-0.02%
2020/10/12	33	85.78	40	85.38	85.20	-7	70,769	-0.01%
2020/10/08	19	83.12	124	83.63	84.80	-105	69,865	-0.15%	大賣/鉅額交易
2020/10/07	15	78.65	15	78.88	79.00	0	68,398	0.00%
2020/10/06	79	78.93	17	78.44	77.70	62	68,258	0.09%
2020/10/05	14	76.97	26	76.60	78.20	-12	67,908	-0.02%
2020/09/30	17	73.89	9	74.68	74.40	8	67,513	0.01%
2020/09/29	40	75.34	32	74.98	74.10	8	67,447	0.01%
2020/09/28	30	75.39	66	75.91	77.50	-36	67,495	-0.05%
2020/09/25	25	73.54	36	73.25	72.50	-11	68,043	-0.02%
2020/09/24	23	74.78	11	74.12	73.80	12	68,601	0.02%
2020/09/23	28	77.98	10	78.12	77.30	18	68,536	0.03%
2020/09/22	27	77.88	18	78.09	77.40	9	69,533	0.01%
2020/09/21	16	78.83	42	78.08	78.90	-26	70,822	-0.04%
2020/09/18	27	78.95	6	79.15	78.20	21	70,780	0.03%
2020/09/17	31.2	78.69	47	78.79	80.20	-15.8	71,756	-0.02%
2020/09/16	22	77.92	23	77.93	77.90	-1	71,586	0.00%
2020/09/15	38	78.06	90	77.36	76.30	-52	71,361	-0.07%
2020/09/14	6	74.97	25	74.56	76.00	-19	70,461	-0.03%
2020/09/11	17	71.95	9	72.14	72.30	8	70,578	0.01%
2020/09/10	1	72.90	1	72.90	72.90	0	70,539	0.00%
2020/09/09	13	73.32	14	73.27	73.90	-1	70,631	0.00%
2020/09/08	17	73.21	10	73.38	73.20	7	70,710	0.01%
2020/09/07	41	72.85	12	73.16	72.10	29	70,942	0.04%
2020/09/04	64	76.17	12	76.66	75.70	52	71,624	0.07%
2020/09/03	46	79.08	43	78.84	78.60	3	72,189	0.00%
2020/09/02	32	76.43	31	76.87	76.80	1	71,634	0.00%
2020/09/01	33	75.41	51	75.62	77.40	-18	71,278	-0.03%
2020/08/31	12	75.00	10	75.52	73.60	2	70,230	0.00%
2020/08/28	42	75.07	35	75.84	74.50	7	70,159	0.01%
2020/08/27	65	79.37	37	80.27	77.30	28	69,615	0.04%
2020/08/26	23	79.48	51	79.54	79.60	-28	70,441	-0.04%
2020/08/25	74	79.73	68	79.62	78.70	6	71,019	0.01%
2020/08/24	60	78.55	29	78.22	79.20	31	70,251	0.04%
2020/08/21	66.1	81.54	114	81.54	80.60	-47.9	69,177	-0.07%	大賣/
2020/08/20	142	81.86	61	83.19	79.70	81	67,258	0.12%	大買/
2020/08/19	74	87.22	81	87.18	88.50	-7	65,728	-0.01%
2020/08/18	66	84.62	66	84.23	84.10	0	64,433	0.00%
2020/08/17	72	83.91	87.1	84.12	83.00	-15.1	63,683	-0.02%
2020/08/14	168.2	82.91	156	83.14	85.00	12.2	62,732	0.02%	大買/大賣/
2020/08/13	152	86.69	192.2	86.89	80.60	-40.2	60,857	-0.07%	大買/大賣/
2020/08/12	120	86.90	77	86.57	89.00	43	58,690	0.07%	大買/
2020/08/11	85	80.27	101	80.62	81.60	-16	56,951	-0.03%	大賣/
2020/08/10	30	76.93	27	76.16	76.00	3	55,194	0.01%
2020/08/07	23	75.38	18	75.70	75.50	5	54,697	0.01%
2020/08/06	133	75.32	93	75.76	76.10	40	54,167	0.07%	大買/
2020/08/05	42	72.28	52	71.02	73.70	-10	52,876	-0.02%
2020/08/04	81	67.18	82	66.00	67.00	-1	51,476	0.00%
2020/08/03	23	63.77	20	64.42	63.40	3	51,017	0.01%
2020/07/31	38	64.35	39	63.48	64.30	-1	51,372	0.00%
2020/07/30	30	62.63	36	62.10	62.90	-6	50,629	-0.01%
2020/07/29	5	59.24	1	57.50	59.00	4	49,351	0.01%
2020/07/28	9	57.84	23	58.43	59.40	-14	48,793	-0.03%
2020/07/27	1	56.30	20	56.52	56.50	-19	48,176	-0.04%
2020/07/24	16	55.48	9	55.93	54.70	7	49,017	0.01%
2020/07/23	9	56.84	3	56.40	56.30	6	49,234	0.01%
2020/07/22	12	56.35	2	55.80	56.50	10	49,184	0.02%
2020/07/21	23	56.30	28	56.59	56.60	-5	48,638	-0.01%
2020/07/20	8	52.28	21	52.31	53.40	-13	47,666	-0.03%
2020/07/17	26	51.80	25	52.06	50.80	1	47,414	0.00%
2020/07/16	4	52.53	2	52.15	52.40	2	47,493	0.00%
2020/07/15	7	52.54	6	53.67	51.80	1	47,550	0.00%
2020/07/14	7	53.01	8	52.63	52.20	-1	47,732	0.00%
2020/07/13	6	55.08	10	56.00	53.90	-4	47,803	-0.01%
2020/07/10	22	54.79	1	57.00	54.40	21	48,323	0.04%
2020/07/09	2	56.50	23	57.16	56.50	-21	48,738	-0.04%
2020/07/08	24	56.44	14.8	56.95	56.30	9.2	49,117	0.02%
2020/07/07	21	55.83	46	56.01	55.90	-25	48,970	-0.05%
2020/07/06	80	56.44	72	56.42	57.30	8	48,832	0.02%
2020/07/03	83	50.95	111	51.40	53.50	-28	48,232	-0.06%	大賣/
2020/07/02	5	50.10	19	50.12	50.80	-14	47,947	-0.03%
2020/07/01	149	50.87	97	51.12	49.45	52	47,983	0.11%	大買/
2020/06/30	9	47.97	155	49.24	50.10	-146	47,110	-0.31%	大賣/鉅額交易
2020/06/29	8	46.91	1	46.45	46.30	7	46,253	0.02%
2020/06/24	37	47.48	78	47.35	47.00	-41	46,104	-0.09%
2020/06/23	5	46.16	2	46.45	46.10	3	45,327	0.01%
2020/06/22	2	45.83	133	46.00	45.85	-131	45,315	-0.29%	大賣/鉅額交易
2020/06/19	24	45.84	19	45.72	45.95	5	45,664	0.01%
2020/06/18	139	44.98	17.1	45.75	45.75	121.9	45,725	0.27%	大買/鉅額交易
2020/06/17	30	45.06	2	45.20	45.00	28	45,501	0.06%
2020/06/16	0	0.00	10	45.24	45.00	-10	45,354	-0.02%
2020/06/15	18	44.33	2	44.20	44.00	16	45,893	0.03%
2020/06/12	111	44.89	5	44.75	44.80	106	45,967	0.23%	大買/鉅額交易
2020/06/11	19	45.63	27	46.09	44.65	-8	45,829	-0.02%
2020/06/10	14	45.30	86	45.14	45.20	-72	44,609	-0.16%
2020/06/09	2	43.45	6	43.38	43.30	-4	43,921	-0.01%
2020/06/08	60	44.27	2	44.15	43.85	58	44,642	0.13%
2020/06/05	13	44.96	4	44.88	44.80	9	44,671	0.02%
2020/06/04	6	44.58	6	44.44	44.80	0	44,895	0.00%
2020/06/03	8	43.47	10	43.56	43.80	-2	44,819	0.00%
2020/06/02	25	44.84	7.2	44.49	43.40	17.9	44,441	0.04%
2020/06/01	9	42.49	42	42.83	44.10	-33	43,713	-0.08%
2020/05/29	2	40.65	3	40.17	40.10	-1	42,868	0.00%
2020/05/28	1	40.30	37	40.97	40.40	-36	43,321	-0.08%
2020/05/27	1	40.65	8	40.00	39.90	-7	43,190	-0.02%
2020/05/26	4	40.23	7	40.14	40.00	-3	43,422	-0.01%
2020/05/25	0	0.00	2	38.40	39.40	-2	43,314	0.00%
2020/05/22	14	39.49	4	39.28	39.15	10	43,210	0.02%
2020/05/21	6	40.45	3	40.58	40.75	3	42,963	0.01%
2020/05/20	29	39.77	9	39.93	39.60	20	42,730	0.05%
2020/05/19	33	38.35	22	38.51	39.10	11	42,249	0.03%
2020/05/18	48.1	40.05	15	40.59	39.55	33.1	40,794	0.08%
2020/05/15	3	43.27	6	42.71	43.90	-3	39,772	-0.01%
2020/05/14	12	43.21	10	43.58	42.80	2	39,458	0.01%
2020/05/13	6	44.86	1	44.75	44.70	5	39,414	0.01%
2020/05/12	8	44.89	13	44.89	45.00	-5	39,518	-0.01%
2020/05/11	8	45.11	3	45.23	44.95	5	40,066	0.01%
2020/05/08	8	44.94	18	45.10	44.70	-10	39,944	-0.03%
2020/05/07	13	43.97	6	44.24	44.30	7	39,895	0.02%
2020/05/06	3	43.15	5	42.75	43.05	-2	39,295	-0.01%
2020/05/05	6	42.83	0	0.00	42.50	6	39,282	0.02%
2020/05/04	0	0.00	5	42.23	43.00	-5	39,354	-0.01%
2020/04/30	2	42.68	23	43.01	42.85	-21	39,758	-0.05%
2020/04/29	40	41.23	59	41.33	42.00	-19	39,510	-0.05%
2020/04/28	9	39.02	69	39.19	39.45	-60	38,831	-0.15%
2020/04/27	11	38.55	6	38.13	38.30	5	38,629	0.01%
2020/04/24	22	37.51	0	0.00	37.45	22	38,706	0.06%
2020/04/23	8	37.92	7	37.74	37.60	1	38,911	0.00%
2020/04/22	6	36.58	17	36.93	37.45	-11	39,313	-0.03%
2020/04/21	28	36.84	8	38.07	36.65	20	39,455	0.05%
2020/04/20	1	38.35	2	38.00	38.10	-1	40,149	0.00%
2020/04/17	16	39.12	9	38.67	38.10	7	40,384	0.02%
2020/04/16	24	37.50	22	38.26	38.10	2	40,082	0.00%
2020/04/15	26	39.03	31	38.66	37.40	-5	39,668	-0.01%
2020/04/14	26	37.69	51	37.68	38.15	-25	38,970	-0.06%
2020/04/13	29	36.17	65	36.55	35.55	-36	38,277	-0.09%
2020/04/10	7	34.71	32	34.50	35.00	-25	37,686	-0.07%
2020/04/09	24	34.79	47	34.82	34.70	-23	37,724	-0.06%
2020/04/08	36	33.69	22	33.91	34.00	14	37,357	0.04%
2020/04/07	12	32.99	45	33.21	33.15	-33	36,620	-0.09%
2020/04/06	12	31.60	24	31.65	31.35	-12	35,705	-0.03%
2020/04/01	20	31.82	10	31.67	31.70	10	35,234	0.03%
2020/03/31	18	31.74	13	32.35	32.00	5	35,038	0.01%
2020/03/30	7	30.39	17	30.35	30.90	-10	34,207	-0.03%
2020/03/27	1	31.90	8	31.59	30.25	-7	34,448	-0.02%
2020/03/26	37	30.76	58	30.96	31.00	-21	34,488	-0.06%
2020/03/25	47	30.88	79	31.03	31.10	-32	34,099	-0.09%
2020/03/24	8	28.81	6	28.93	28.60	2	33,725	0.01%
2020/03/23	37	27.07	36	26.89	27.05	1	33,364	0.00%
2020/03/20	22	26.90	39	26.71	27.05	-17	33,143	-0.05%
2020/03/19	18	25.19	8	25.36	24.60	10	33,038	0.03%
2020/03/18	21	27.20	22	27.59	26.20	-1	32,226	0.00%
2020/03/17	11	27.30	11	27.25	26.50	0	31,953	0.00%
2020/03/16	23	30.66	7	30.34	28.40	16	31,401	0.05%
2020/03/13	56	30.43	7	30.35	31.45	49	31,149	0.16%
2020/03/12	86	34.28	1	34.60	33.70	85	30,591	0.28%
2020/03/11	20	38.25	31	38.95	37.40	-11	29,728	-0.04%
2020/03/10	49	38.42	0	0.00	38.95	49	29,350	0.17%
2020/03/09	7	40.14	0	0.00	39.50	7	28,782	0.02%
2020/03/06	0	0.00	2	41.80	41.60	-2	28,629	-0.01%
2020/03/05	12	42.57	34	42.76	41.90	-22	29,206	-0.08%
2020/03/04	12	41.25	22	41.66	41.40	-10	28,573	-0.03%
2020/03/03	22	41.52	71	41.72	41.45	-49	28,765	-0.17%
2020/03/02	6	39.38	6	39.34	39.25	0	28,375	0.00%
2020/02/27	22	39.56	18	39.50	40.00	4	28,339	0.01%
2020/02/26	19	41.56	1	42.15	41.25	18	28,229	0.06%
2020/02/25	11	41.89	7	41.85	41.75	4	28,242	0.01%
2020/02/24	10	41.78	1	41.95	42.45	9	28,228	0.03%
2020/02/21	8	41.94	0	0.00	41.70	8	28,350	0.03%
2020/02/19	1	41.55	13	41.49	41.75	-12	28,704	-0.04%
2020/02/18	14	41.08	4	41.21	41.10	10	29,215	0.03%
2020/02/17	9	41.05	0	0.00	41.35	9	29,396	0.03%
2020/02/14	5	41.75	11	42.44	41.50	-6	29,899	-0.02%
2020/02/13	2	42.45	8	42.26	42.05	-6	30,681	-0.02%
2020/02/12	2	42.78	32	41.78	42.85	-30	31,059	-0.10%
2020/02/11	15	40.28	15	40.36	40.30	0	30,346	0.00%
2020/02/10	13	37.87	119	38.44	39.85	-106	30,380	-0.35%	大賣/鉅額交易
2020/02/07	17	39.33	0	0.00	38.90	17	30,561	0.06%
2020/02/06	2	40.40	26	40.21	40.20	-24	30,529	-0.08%
2020/02/05	6	39.56	1	39.15	39.15	5	30,330	0.02%
2020/02/04	5	39.68	43	40.01	40.25	-38	29,924	-0.13%
2020/02/03	3	36.80	10	36.22	36.75	-7	29,326	-0.02%
2020/01/31	21	38.95	2	39.10	38.65	19	29,221	0.07%
2020/01/30	57	40.40	34	40.38	40.35	23	28,739	0.08%
2020/01/20	0	0.00	58	44.37	44.80	-58	28,516	-0.20%
2020/01/17	37	43.62	15	43.82	43.25	22	28,408	0.08%
2020/01/16	131	44.07	14	43.75	43.60	117	28,750	0.41%	大買/鉅額交易
2020/01/15	19	44.83	9	44.83	44.75	10	28,458	0.04%
2020/01/14	13	45.39	80	45.37	45.40	-67	29,106	-0.23%
2020/01/13	12	42.79	14	43.59	43.90	-2	28,019	-0.01%
2020/01/10	52	42.01	25	41.74	42.40	27	27,883	0.10%
2020/01/09	13	41.03	6	41.22	41.05	7	28,095	0.02%
2020/01/08	11	40.57	10	40.71	40.45	1	28,732	0.00%
2020/01/07	10	41.25	5	41.75	41.30	5	29,020	0.02%
2020/01/06	19	41.25	6	41.48	41.35	13	29,488	0.04%
2020/01/03	7	43.21	16	43.11	42.50	-9	29,657	-0.03%
2020/01/02	4	43.26	34	43.28	43.60	-30	29,556	-0.10%
2019/12/31	4	41.86	12	41.94	42.00	-8	29,407	-0.03%
2019/12/30	5	41.75	12	41.60	41.80	-7	29,720	-0.02%
2019/12/27	16	41.58	0	0.00	41.65	16	29,875	0.05%
2019/12/26	9	41.19	2	41.30	41.10	7	30,009	0.02%
2019/12/25	11	41.65	7	41.59	41.50	4	30,110	0.01%
2019/12/24	18	41.39	22	41.89	42.25	-4	30,221	-0.01%
2019/12/23	59	42.33	9	41.91	41.50	50	29,838	0.17%
2019/12/20	13	43.87	1	43.90	44.10	12	29,535	0.04%
2019/12/19	2	43.88	0	0.00	43.90	2	29,698	0.01%
2019/12/18	3	44.98	8	44.88	44.80	-5	29,918	-0.02%
2019/12/17	6	45.98	2	45.98	45.75	4	30,235	0.01%
2019/12/16	4	44.86	9	44.77	45.40	-5	30,282	-0.02%
2019/12/13	9	44.06	1	44.35	44.30	8	30,577	0.03%
2019/12/12	6	44.78	5	44.81	44.75	1	30,970	0.00%
2019/12/11	7	43.93	8	44.29	43.90	-1	31,881	0.00%
2019/12/10	6	43.60	5	43.67	44.00	1	32,413	0.00%
2019/12/09	5	45.10	1	44.35	44.35	4	32,396	0.01%
2019/12/06	1	44.75	3	45.00	44.75	-2	33,039	-0.01%
2019/12/05	1	44.90	20	44.95	44.60	-19	33,533	-0.06%
2019/12/04	22	44.32	11	44.43	44.20	11	34,215	0.03%
2019/12/03	1	44.15	2	44.73	44.80	-1	36,255	0.00%
2019/12/02	45	44.15	2	44.25	44.15	43	36,548	0.12%
2019/11/29	55	46.19	0	0.00	46.15	55	37,032	0.15%
2019/11/28	4	47.41	3	47.97	47.00	1	36,977	0.00%
2019/11/27	22	47.07	24	46.91	47.00	-2	36,689	-0.01%
2019/11/26	15	46.63	5	46.80	46.35	10	36,692	0.03%
2019/11/25	12	46.56	17	46.42	46.35	-5	36,504	-0.01%
2019/11/22	17	47.57	5	47.44	47.00	12	36,500	0.03%
2019/11/21	8	47.89	8	48.00	48.00	0	36,640	0.00%
2019/11/20	17	48.05	21	48.58	48.80	-4	37,003	-0.01%
2019/11/19	96	48.75	10	48.55	48.55	86	37,762	0.23%
2019/11/18	20	49.45	19	49.62	49.65	1	37,745	0.00%
2019/11/15	0	0.00	45	50.00	48.50	-45	37,910	-0.12%
2019/11/14	41	48.44	40	48.31	48.10	1	37,402	0.00%
2019/11/13	27	48.47	8	48.49	48.30	19	37,744	0.05%
2019/11/12	7	49.11	228	49.65	50.00	-221	38,117	-0.58%	大賣/鉅額交易
2019/11/11	21	47.54	65	47.95	47.10	-44	38,339	-0.11%
2019/11/08	14.2	45.96	40	46.26	46.00	-25.9	37,832	-0.07%
2019/11/07	19	45.18	28	45.38	45.90	-9	38,154	-0.02%
2019/11/06	51	46.82	1	45.20	45.20	50	38,583	0.13%
2019/11/05	5	47.75	2	47.60	47.50	3	38,615	0.01%
2019/11/04	5	47.67	0	0.00	47.40	5	39,116	0.01%
2019/11/01	5	47.08	2	46.90	47.20	3	39,316	0.01%
2019/10/31	71	47.57	0	0.00	47.15	71	40,213	0.18%
2019/10/30	22	48.07	17	48.20	48.25	5	40,268	0.01%
2019/10/29	8	47.52	11	47.05	46.90	-3	40,202	-0.01%
2019/10/28	17	47.95	1	47.65	47.50	16	40,359	0.04%
2019/10/25	7	48.16	14	48.13	48.20	-7	40,460	-0.02%
2019/10/24	106	48.16	2	48.45	48.15	104	40,493	0.26%	大買/鉅額交易
2019/10/23	52	47.91	2	47.90	48.25	50	40,302	0.12%
2019/10/22	69	47.39	84	47.80	48.25	-15	40,503	-0.04%
2019/10/21	42	46.06	15	45.89	45.85	27	40,114	0.07%
2019/10/18	20	46.38	11	46.90	46.20	9	40,718	0.02%
2019/10/17	39	47.32	15	47.47	47.00	24	42,029	0.06%
2019/10/16	9	47.58	50	47.72	47.80	-41	43,605	-0.09%
2019/10/15	7	46.22	24	46.82	46.55	-17	43,671	-0.04%
2019/10/14	22	46.18	14	45.63	46.35	8	43,508	0.02%
2019/10/09	10	44.22	11	44.08	43.10	-1	43,186	0.00%
2019/10/08	14	46.10	4	45.73	45.60	10	43,288	0.02%
2019/10/07	3	46.43	20	46.36	46.40	-17	43,819	-0.04%
2019/10/04	17	45.51	17	45.86	45.30	0	44,048	0.00%
2019/10/03	4	44.29	11	45.08	45.15	-7	44,257	-0.02%
2019/10/02	18	44.37	14	44.34	44.80	4	44,342	0.01%
2019/10/01	15	43.68	11	44.01	44.20	4	44,433	0.01%
2019/09/27	20	43.85	3	44.10	43.65	17	44,569	0.04%
2019/09/26	6	46.00	6	45.63	45.20	0	44,804	0.00%
2019/09/25	38	45.81	11	45.75	45.50	27	45,212	0.06%
2019/09/24	13	47.75	6	47.57	46.65	7	45,998	0.02%
2019/09/23	8	47.38	15	47.53	47.65	-7	46,264	-0.02%
2019/09/20	0	0.00	3	46.30	46.50	-3	46,602	-0.01%
2019/09/19	2	46.48	4	46.53	46.50	-2	46,573	0.00%
2019/09/18	7	46.84	8	46.55	46.30	-1	46,481	0.00%
2019/09/17	2	46.50	12	46.37	46.10	-10	46,224	-0.02%
2019/09/16	37	45.79	23	45.40	46.80	14	46,336	0.03%
2019/09/12	10	44.81	5	44.26	44.95	5	46,632	0.01%
2019/09/11	5	43.42	2	43.38	43.25	3	47,238	0.01%
2019/09/10	5	43.16	6	43.33	43.05	-1	47,453	0.00%
2019/09/09	8	44.34	7	43.40	44.80	1	47,335	0.00%
2019/09/06	8	44.06	13	44.63	43.85	-5	47,198	-0.01%
2019/09/05	56	44.26	89	43.52	44.65	-33	46,991	-0.07%
2019/09/04	15	40.64	11	40.45	41.25	4	45,506	0.01%
2019/09/03	26	40.96	29	41.31	39.80	-3	46,523	-0.01%
2019/09/02	6	40.04	59	39.95	40.00	-53	46,195	-0.11%
2019/08/30	0	0.00	10	39.69	39.05	-10	46,240	-0.02%
2019/08/29	12	39.02	20	39.28	39.05	-8	46,775	-0.02%
2019/08/28	10	38.72	3	38.92	38.85	7	46,957	0.01%
2019/08/27	72	38.80	1	38.75	38.55	71	47,307	0.15%
2019/08/26	16	39.09	1	38.80	38.80	15	47,564	0.03%
2019/08/23	3	40.65	16	41.48	40.65	-13	47,781	-0.03%
2019/08/22	10	41.03	56	40.67	41.10	-46	47,682	-0.10%
2019/08/21	13	39.72	19	39.98	39.55	-6	46,899	-0.01%
2019/08/20	38	40.08	45	40.41	39.90	-7	47,010	-0.01%
2019/08/19	11	39.62	1	39.55	39.70	10	47,277	0.02%
2019/08/16	7	39.53	2	39.48	39.25	5	48,111	0.01%
2019/08/15	33	39.32	41	39.47	39.85	-8	48,224	-0.02%
2019/08/14	26	39.02	49	39.39	39.00	-23	47,799	-0.05%
2019/08/13	9	37.19	11	37.53	37.10	-2	47,419	0.00%
2019/08/12	14	38.09	19	38.11	38.05	-5	48,458	-0.01%
2019/08/08	33	37.83	55	37.35	38.15	-22	49,224	-0.04%
2019/08/07	10	36.89	28	36.97	36.35	-18	49,545	-0.04%
2019/08/06	31	34.46	8	34.71	35.75	23	49,334	0.05%
2019/08/05	10	36.75	23	36.92	35.90	-13	49,294	-0.03%
2019/08/02	52	35.90	9	36.08	36.65	43	49,868	0.09%
2019/08/01	17	37.24	5	37.36	37.25	12	49,421	0.02%
2019/07/31	25	38.03	5	38.07	38.00	20	49,781	0.04%
2019/07/30	18	39.96	5	39.30	38.70	13	49,785	0.03%
2019/07/29	7	40.71	7	40.48	40.20	0	50,021	0.00%
2019/07/26	9	41.09	2	41.10	41.15	7	50,057	0.01%
2019/07/25	0	0.00	13	40.95	40.60	-13	50,000	-0.03%
2019/07/24	15	40.23	7	40.77	39.50	8	50,101	0.02%
2019/07/23	39	40.54	114	40.42	40.20	-75	50,660	-0.15%	大賣/
2019/07/22	10	41.04	10	41.16	41.75	0	50,543	0.00%
2019/07/19	29	40.84	43	41.49	40.60	-14	50,467	-0.03%
2019/07/18	23	39.55	114	39.85	39.50	-91	49,616	-0.18%	大賣/
2019/07/17	34	37.79	12	37.55	37.15	22	48,002	0.05%
2019/07/16	7	37.46	14	37.18	36.85	-7	47,536	-0.01%
2019/07/15	26	36.73	8	37.02	37.20	18	48,060	0.04%
2019/07/12	61	37.63	1	37.40	36.70	60	48,068	0.12%
2019/07/11	15	37.49	86	37.19	37.50	-71	47,836	-0.15%
2019/07/10	30	36.03	19	36.27	35.80	11	47,672	0.02%
2019/07/09	33	35.88	19	37.04	35.30	14	47,496	0.03%
2019/07/08	22	37.02	17	37.02	37.15	5	47,678	0.01%
2019/07/05	36	37.23	37	37.44	37.45	-1	48,388	0.00%
2019/07/04	83	37.37	74	37.53	37.30	9	49,413	0.02%
2019/07/03	47	37.38	5	37.69	37.20	42	50,337	0.08%
2019/07/02	53	38.58	67	38.37	38.50	-14	51,725	-0.03%
2019/07/01	3	38.33	17	38.11	38.75	-14	52,740	-0.03%
2019/06/28	9	35.77	5	35.60	35.25	4	52,305	0.01%
2019/06/27	38	35.33	55	35.37	35.50	-17	53,133	-0.03%
2019/06/26	12	34.03	1	34.00	34.50	11	53,161	0.02%
2019/06/25	4	34.35	4	34.10	34.00	0	53,193	0.00%
2019/06/24	13	34.18	8	34.44	34.60	5	53,604	0.01%
2019/06/21	11	35.28	105	34.60	34.55	-94	54,627	-0.17%	大賣/
2019/06/20	20	35.53	22	35.18	35.40	-2	54,301	0.00%
2019/06/19	5	33.58	26	33.67	34.75	-21	53,334	-0.04%
2019/06/18	8	31.74	12	31.80	31.60	-4	52,857	-0.01%
2019/06/17	13	32.49	14	31.95	32.00	-1	53,956	0.00%
2019/06/14	23	32.60	32	32.60	31.80	-9	54,160	-0.02%
2019/06/13	42	32.88	30	33.19	32.60	12	54,797	0.02%
2019/06/12	48	33.18	44	33.12	32.95	4	54,846	0.01%
2019/06/11	22	32.73	23	32.91	33.50	-1	54,597	0.00%
2019/06/10	4	30.45	9	29.82	31.00	-5	53,189	-0.01%
2019/06/06	7	28.59	2	28.65	28.65	5	52,550	0.01%
2019/06/05	104	29.39	12	29.72	28.70	92	52,461	0.18%	大買/
2019/06/04	0	0.00	16	29.58	29.45	-16	52,060	-0.03%
2019/06/03	44	29.25	36	28.65	28.70	8	52,433	0.02%
2019/05/31	11	29.55	14	29.44	29.95	-3	52,430	-0.01%
2019/05/30	8	28.94	1	28.80	28.60	7	52,743	0.01%
2019/05/29	15	27.77	5	27.75	28.65	10	52,975	0.02%
2019/05/28	2	28.35	7	28.30	28.00	-5	52,718	-0.01%
2019/05/27	5	28.80	0	0.00	28.15	5	52,957	0.01%
2019/05/24	18	28.13	31	28.64	28.00	-13	52,971	-0.02%
2019/05/23	20	28.09	2	28.48	28.30	18	52,209	0.03%
2019/05/22	102	31.15	4	31.75	30.45	98	51,339	0.19%	大買/
2019/05/21	24	30.63	24	30.77	31.15	0	50,851	0.00%
2019/05/20	5	30.81	0	0.00	30.45	5	50,485	0.01%
2019/05/17	12	32.92	6	34.32	31.60	6	49,911	0.01%
2019/05/16	57	35.92	49	35.71	34.70	8	48,884	0.02%
2019/05/15	10	36.56	10	36.32	37.50	0	48,004	0.00%
2019/05/14	10	35.42	7	35.02	35.00	3	47,407	0.01%
2019/05/13	13	35.55	12	35.33	35.80	1	47,291	0.00%
2019/05/10	112	34.99	111	35.60	34.40	1	47,036	0.00%	大買/大賣/
2019/05/09	8	34.79	10	34.59	33.80	-2	46,479	0.00%
2019/05/08	6	34.55	34	35.17	35.60	-28	46,563	-0.06%
2019/05/07	1	34.80	8	34.67	34.55	-7	46,466	-0.02%
2019/05/06	21	32.98	18	32.97	33.05	3	46,278	0.01%
2019/05/03	0	0.00	3	34.90	34.80	-3	46,117	-0.01%
2019/05/02	12	34.08	21	34.31	34.40	-9	46,079	-0.02%
2019/04/30	14	33.69	16	34.04	34.45	-2	46,322	0.00%
2019/04/29	23	33.74	22	33.49	32.50	1	45,976	0.00%
2019/04/26	24	36.46	8	36.34	36.05	16	45,347	0.04%
2019/04/25	2	37.00	2	37.90	37.95	0	44,961	0.00%
2019/04/24	0	0.00	16	37.42	37.95	-16	44,559	-0.04%
2019/04/23	49	36.67	40	36.33	36.25	9	44,060	0.02%
2019/04/22	27	38.23	16	37.60	37.60	11	44,178	0.02%
2019/04/19	24	37.63	24	38.95	37.60	0	44,972	0.00%
2019/04/18	10	37.70	11	37.34	37.00	-1	44,786	0.00%
2019/04/17	1	37.70	11	37.98	37.55	-10	46,337	-0.02%
2019/04/16	15	38.20	15	38.35	37.25	0	46,299	0.00%
2019/04/15	3	37.20	10	37.07	37.10	-7	46,543	-0.02%
2019/04/12	8	36.86	29	37.27	36.70	-21	47,031	-0.04%
2019/04/11	21	36.08	13	36.80	36.25	8	47,585	0.02%
2019/04/10	24	36.31	46	37.10	36.00	-22	47,233	-0.05%
2019/04/09	145	37.69	82	36.64	36.35	63	46,493	0.14%	大買/
2019/04/08	19	37.55	10	38.15	39.25	9	46,201	0.02%
2019/04/03	18	34.69	18	34.79	36.05	0	44,730	0.00%
2019/04/02	6	32.68	15	32.54	32.95	-9	43,720	-0.02%
2019/04/01	20	31.01	153	31.26	32.30	-133	43,301	-0.31%	大賣/鉅額交易
2019/03/29	63	29.68	52	29.67	29.60	11	41,989	0.03%
2019/03/28	2	29.58	1	29.80	29.90	1	41,685	0.00%
2019/03/27	3	29.05	3	29.40	29.65	0	42,032	0.00%
2019/03/26	42	30.18	21	30.64	28.80	21	42,145	0.05%
2019/03/25	2	29.25	4	29.00	30.30	-2	41,759	0.00%
2019/03/22	103	29.51	26	29.67	29.85	77	42,580	0.18%	大買/
2019/03/21	31	30.06	124	29.80	30.15	-93	43,142	-0.22%	大賣/
2019/03/20	46	29.68	174	30.08	29.20	-128	43,479	-0.29%	大賣/鉅額交易
2019/03/19	213	28.23	23	27.84	27.80	190	43,091	0.44%	大買/鉅額交易
2019/03/18	8	26.71	158	28.27	28.45	-150	43,621	-0.34%	大賣/鉅額交易
2019/03/15	16	25.94	18	26.14	25.90	-2	44,889	0.00%
2019/03/14	110	25.41	16	25.40	25.45	94	45,411	0.21%	大買/
2019/03/13	1	24.80	2	24.95	24.90	-1	45,916	0.00%
2019/03/12	2	24.75	5	24.78	24.80	-3	46,127	-0.01%
2019/03/11	37	24.67	122	24.73	24.40	-85	46,637	-0.18%	大賣/
2019/03/08	23	24.99	7	24.78	24.90	16	47,477	0.03%
2019/03/07	1	25.25	16	25.21	25.25	-15	48,383	-0.03%
2019/03/06	11	24.45	26	24.47	24.65	-15	48,546	-0.03%
2019/03/05	25	25.27	20	24.86	24.60	5	48,447	0.01%
2019/03/04	23	24.93	18	25.59	26.25	5	48,144	0.01%
2019/02/27	0	0.00	1	24.45	24.10	-1	47,438	0.00%
2019/02/26	4	24.69	25	24.78	24.25	-21	47,534	-0.04%
2019/02/25	4	23.90	112	24.52	24.55	-108	47,565	-0.23%	大賣/鉅額交易
2019/02/22	112	23.46	12	23.15	23.15	100	47,565	0.21%	大買/
2019/02/21	12	23.44	14	23.47	23.45	-2	47,940	0.00%
2019/02/20	5	23.75	3	23.75	23.45	2	48,306	0.00%
2019/02/19	22	23.89	2	24.10	23.90	20	49,978	0.04%
2019/02/18	3	24.35	5	24.72	23.70	-2	51,142	0.00%
2019/02/15	12	23.88	29	24.12	24.20	-17	51,091	-0.03%
2019/02/14	6	24.28	5	24.16	24.20	1	51,262	0.00%
2019/02/13	3	23.73	217	24.09	24.10	-214	51,254	-0.42%	大賣/鉅額交易
2019/02/12	12	23.69	117	23.74	23.50	-105	50,880	-0.21%	大賣/鉅額交易
2019/02/11	4	23.10	31	23.19	23.25	-27	50,453	-0.05%
2019/01/30	120	22.92	6	23.02	22.50	114	50,157	0.23%	大買/鉅額交易
2019/01/29	0	0.00	17	22.45	22.85	-17	49,844	-0.03%
2019/01/28	6	22.15	113	22.63	22.35	-107	49,256	-0.22%	大賣/鉅額交易
2019/01/25	103	21.75	19	21.71	21.70	84	48,865	0.17%	大買/
2019/01/24	28	21.55	74	21.74	21.60	-46	48,687	-0.09%
2019/01/23	16	21.06	8	21.25	21.15	8	48,309	0.02%
2019/01/22	65	21.24	10	21.35	21.35	55	48,270	0.11%
2019/01/21	4	22.14	100	22.10	22.10	-96	48,107	-0.20%
2019/01/18	1	21.70	5	21.69	22.15	-4	47,932	-0.01%
2019/01/17	16	21.58	37	21.49	21.45	-21	47,527	-0.04%
2019/01/16	114	21.44	103	21.49	21.55	11	47,486	0.02%	大買/大賣/
2019/01/15	6	21.13	11	21.15	21.10	-5	47,224	-0.01%
2019/01/14	28	21.06	126	20.85	21.05	-98	47,003	-0.21%	大賣/
2019/01/11	35	21.42	12	21.31	21.20	23	46,587	0.05%
2019/01/10	21	22.09	14	22.14	22.10	7	45,563	0.02%
2019/01/09	586	22.94	19	22.67	22.05	567	45,111	1.26%	大買/鉅額交易
2019/01/08	11	24.20	61	24.28	24.45	-50	43,553	-0.11%
2019/01/07	30	24.59	15	24.64	24.10	15	43,384	0.03%
2019/01/04	42	23.84	51	23.98	23.90	-9	42,886	-0.02%
2019/01/03	32	23.70	38	23.79	24.20	-6	42,612	-0.01%
2019/01/02	101	22.60	106	23.00	23.10	-5	42,096	-0.01%	大買/大賣/
2018/12/28	45	22.69	42	22.44	22.30	3	41,712	0.01%
2018/12/27	5	22.80	110	23.00	23.20	-105	41,775	-0.25%	大賣/鉅額交易
2018/12/26	135	21.68	35	21.22	21.20	100	40,818	0.24%	大買/
2018/12/25	50	22.43	39	22.13	22.05	11	40,503	0.03%
2018/12/24	9	23.07	6	23.11	23.45	3	40,305	0.01%
2018/12/22	1	22.60	2	22.65	22.60	-1	40,166	0.00%
2018/12/21	11	22.54	215	22.98	22.90	-204	40,995	-0.50%	大賣/鉅額交易
2018/12/20	203	22.55	4	22.58	22.95	199	40,686	0.49%	大買/鉅額交易
2018/12/19	46	22.79	40	22.25	22.25	6	40,167	0.01%
2018/12/18	10	22.35	10	23.10	23.10	0	40,020	0.00%
2018/12/17	4	23.08	5	22.67	22.45	-1	39,933	0.00%
2018/12/14	6	23.03	5	22.86	22.60	1	39,015	0.00%
2018/12/13	22	23.11	8	23.48	22.95	14	38,567	0.04%
2018/12/12	32	24.37	38	24.22	24.20	-6	38,480	-0.02%
2018/12/11	18	24.61	27	24.77	24.65	-9	39,611	-0.02%
2018/12/10	95	23.88	31	24.34	24.45	64	39,067	0.16%
2018/12/07	14	21.95	125	23.20	23.35	-111	37,090	-0.30%	大賣/鉅額交易
2018/12/06	18	22.25	26	22.37	21.25	-8	36,201	-0.02%
2018/12/05	14	22.49	54	22.06	22.90	-40	35,368	-0.11%
2018/12/04	17	22.51	33	22.85	22.55	-16	35,143	-0.05%
2018/12/03	84	22.52	61	22.52	22.75	23	34,558	0.07%
2018/11/30	106	20.14	232	21.64	21.15	-126	33,688	-0.37%	大買/大賣/鉅額交易
2018/11/29	200	20.20	110	20.03	20.00	90	32,619	0.28%	大買/大賣/
2018/11/28	101	19.85	104	19.95	19.95	-3	32,253	-0.01%	大買/大賣/
2018/11/27	6	19.43	130	19.90	20.00	-124	32,012	-0.39%	大賣/鉅額交易
2018/11/26	111	18.97	0	0.00	18.75	111	31,484	0.35%	大買/鉅額交易
2018/11/23	7	18.74	6	18.51	18.70	1	31,339	0.00%
2018/11/22	12	19.83	8	18.78	18.65	4	31,097	0.01%
2018/11/21	4	19.99	4	19.96	20.05	0	30,694	0.00%
2018/11/20	0	0.00	62	19.91	19.95	-62	30,241	-0.21%
2018/11/19	6	19.70	4	19.75	19.80	2	30,093	0.01%
2018/11/16	17	19.62	28.3	19.80	19.65	-11.3	30,298	-0.04%
2018/11/15	62	17.73	64	18.66	18.70	-2	28,350	-0.01%
2018/11/14	102	17.00	110	16.99	17.00	-8	26,927	-0.03%	大買/大賣/
2018/11/13	21	16.10	21	16.85	16.85	0	26,700	0.00%
2018/11/12	1	16.95	20	16.73	16.70	-19	26,521	-0.07%
2018/11/09	10	16.00	10	16.15	16.15	0	26,558	0.00%
2018/11/08	0	0.00	10	16.05	15.80	-10	26,801	-0.04%
2018/11/07	10	15.65	0	0.00	16.10	10	27,035	0.04%
2018/11/06	3	16.20	4	15.45	15.45	-1	27,593	0.00%
2018/11/05	10	15.75	0	0.00	16.00	10	27,724	0.04%
2018/11/02	0	0.00	2	15.65	15.60	-2	28,102	-0.01%
2018/11/01	12	15.09	10	15.60	15.60	2	27,894	0.01%
2018/10/31	0	0.00	1	15.25	15.05	-1	27,747	0.00%
2018/10/30	50	14.70	0	0.00	14.65	50	27,564	0.18%
2018/10/29	6	15.08	1	14.90	14.60	5	27,263	0.02%
2018/10/26	1	15.80	0	0.00	15.90	1	26,957	0.00%
2018/10/24	2	16.55	2	16.48	16.45	0	26,656	0.00%
2018/10/23	2	16.10	0	0.00	16.00	2	26,467	0.01%
2018/10/22	0	0.00	2	16.00	16.35	-2	26,571	-0.01%
2018/10/19	9	15.99	13	16.12	16.20	-4	26,532	-0.02%
2018/10/18	3	16.48	24	16.33	16.60	-21	26,337	-0.08%
2018/10/17	13.3	16.16	12	16.21	16.05	1.3	26,163	0.00%
2018/10/16	22	16.12	0	0.00	15.85	22	25,958	0.08%
2018/10/15	1	16.00	1	16.15	16.30	0	25,623	0.00%
2018/10/12	29	16.02	7	16.04	16.45	22	25,490	0.09%
2018/10/11	8	16.08	9	15.94	15.80	-1	25,153	0.00%
2018/10/09	34	18.66	52	17.88	17.55	-18	24,461	-0.07%
2018/10/08	26	18.73	16	19.06	19.20	10	23,636	0.04%
2018/10/05	9	19.22	9	18.71	18.65	0	23,400	0.00%
2018/10/04	3	19.20	1	19.15	19.15	2	22,736	0.01%
2018/10/03	10	19.60	11	19.71	19.50	-1	22,549	0.00%
2018/10/02	7	19.64	3	19.52	19.55	4	22,337	0.02%
2018/10/01	26	20.11	6	20.08	20.15	20	21,979	0.09%
2018/09/28	16	20.06	23	20.33	20.05	-7	21,947	-0.03%
2018/09/27	17	19.94	17	20.08	19.55	0	21,033	0.00%
2018/09/26	6	20.00	5	19.97	20.00	1	20,762	0.00%
2018/09/25	23	19.69	41	19.85	20.30	-18	20,528	-0.09%
2018/09/21	15	18.99	9	19.25	19.10	6	19,851	0.03%
2018/09/20	23	19.83	35	19.91	19.75	-12	18,981	-0.06%
2018/09/19	17	20.24	26	20.04	19.70	-9	18,655	-0.05%
2018/09/18	56	20.04	46	19.90	19.85	10	18,040	0.06%
2018/09/17	59	20.01	69	20.00	20.05	-10	17,160	-0.06%
2018/09/14	21	18.47	51	18.68	19.00	-30	14,851	-0.20%
2018/09/13	6	18.33	16	18.28	18.15	-10	14,092	-0.07%
2018/09/12	0	0.00	11	18.02	18.15	-11	13,716	-0.08%
2018/09/11	8	17.43	3	17.65	17.70	5	13,564	0.04%
2018/09/10	1	16.80	1	17.00	16.90	0	13,926	0.00%
2018/09/07	0	0.00	82	17.60	17.60	-82	15,843	-0.52%
2018/09/06	102	18.30	52	18.00	18.00	50	16,187	0.31%	大買/
2018/09/05	1	18.30	2	18.25	18.20	-1	16,433	-0.01%
2018/09/04	3	18.37	3	18.32	18.10	0	16,252	0.00%
2018/08/31	5	17.55	5	17.65	17.60	0	15,537	0.00%
2018/08/28	1	18.30	4	18.20	18.00	-3	15,641	-0.02%
2018/08/27	0	0.00	6	18.15	17.95	-6	15,741	-0.04%
2018/08/24	20	17.87	7	17.69	18.00	13	15,638	0.08%
2018/08/23	20	17.94	37	18.01	18.20	-17	15,332	-0.11%
2018/08/22	8	17.08	6	17.10	17.20	2	14,617	0.01%
2018/08/21	15	17.03	5	16.94	17.15	10	14,688	0.07%
2018/08/20	4	16.98	3	17.35	17.00	1	14,688	0.01%
2018/08/17	37	18.07	33	17.70	17.60	4	14,521	0.03%
2018/08/16	15	17.41	54	17.62	17.85	-39	14,172	-0.28%
2018/08/15	1	17.25	2	17.25	17.25	-1	13,676	-0.01%
2018/08/14	6	17.33	6	17.30	17.40	0	13,305	0.00%
2018/08/13	16	17.38	38	17.08	17.10	-22	13,070	-0.17%
2018/08/10	16	16.78	11	16.85	16.65	5	12,408	0.04%
2018/08/09	15	16.70	21	16.66	17.00	-6	12,170	-0.05%
2018/08/06	2	16.15	0	0.00	16.15	2	12,129	0.02%
2018/08/03	28	15.96	0	0.00	16.10	28	12,175	0.23%
2018/08/02	13	16.12	1	16.05	15.95	12	12,278	0.10%
2018/07/31	0	0.00	1	16.35	16.25	-1	12,376	-0.01%
2018/07/30	3	16.25	0	0.00	16.40	3	12,401	0.02%
2018/07/27	1.1	16.56	10	16.50	16.70	-8.9	12,434	-0.07%
2018/07/25	3.2	16.50	10	16.60	16.55	-6.8	12,586	-0.05%
2018/07/23	0	0.00	100	16.20	16.40	-100	12,732	-0.79%
2018/07/19	0	0.00	4	16.50	16.45	-4	13,167	-0.03%
2018/07/18	0	0.00	15	16.30	16.35	-15	13,360	-0.11%
2018/07/17	2	16.25	0	0.00	16.10	2	13,385	0.01%
2018/07/16	30	16.23	20	16.20	16.20	10	13,548	0.07%
2018/07/13	5	16.20	10	16.10	16.20	-5	13,757	-0.04%
2018/07/12	1	16.10	0	0.00	16.10	1	13,823	0.01%
2018/07/10	0	0.00	1	15.95	15.95	-1	13,873	-0.01%
2018/07/09	14	15.55	4	15.60	15.50	10	13,935	0.07%
2018/07/06	5	15.50	0	0.00	15.40	5	14,054	0.04%
2018/07/05	4	15.98	0	0.00	16.15	4	13,880	0.03%
2018/07/04	4	16.10	4	15.88	15.85	0	13,881	0.00%
2018/07/03	0	0.00	5	16.20	15.80	-5	13,830	-0.04%
2018/07/02	105	16.40	10	16.30	16.20	95	13,791	0.69%	大買/
2018/06/28	0	0.00	1	16.15	16.10	-1	13,784	-0.01%
2018/06/27	10	16.55	0	0.00	16.20	10	13,772	0.07%
2018/06/26	0	0.00	10	16.25	16.40	-10	13,846	-0.07%
2018/06/25	10	17.00	0	0.00	16.90	10	13,926	0.07%
2018/06/22	1	17.00	0	0.00	16.90	1	14,169	0.01%
2018/06/21	7	17.20	1	17.10	17.10	6	14,225	0.04%
2018/06/20	11	17.40	2	17.45	17.20	9	14,345	0.06%
2018/06/19	17	17.73	5	17.69	17.40	12	14,405	0.08%
2018/06/15	62	18.74	17	19.09	17.70	45	14,212	0.32%
2018/06/14	3	17.48	7	17.44	17.70	-4	12,301	-0.03%
2018/06/13	17	17.37	12	17.27	17.15	5	12,135	0.04%
2018/06/12	3	17.22	0	0.00	17.05	3	11,916	0.03%
2018/06/11	20	17.15	0	0.00	17.10	20	12,169	0.16%
2018/06/08	11	17.15	0	0.00	17.15	11	12,277	0.09%
2018/06/07	1	17.30	0	0.00	17.10	1	12,593	0.01%
2018/06/05	0	0.00	1	17.40	17.25	-1	12,917	-0.01%
2018/06/04	114	17.34	125	17.36	17.60	-11	13,377	-0.08%	大買/大賣/
2018/06/01	6	16.83	0	0.00	16.80	6	13,253	0.05%
2018/05/31	15	16.87	0	0.00	16.80	15	13,361	0.11%
2018/05/30	3	16.83	4	16.90	16.80	-1	13,572	-0.01%
2018/05/29	2	17.05	0	0.00	17.05	2	13,743	0.01%
2018/05/25	9	17.31	0	0.00	17.20	9	14,339	0.06%
2018/05/24	10	17.45	15	17.50	17.40	-5	14,560	-0.03%
2018/05/23	0	0.00	11	17.49	17.40	-11	15,030	-0.07%
2018/05/22	10	17.70	0	0.00	17.50	10	15,826	0.06%
2018/05/21	1	17.50	3	17.55	17.65	-2	16,406	-0.01%
2018/05/18	3	17.10	0	0.00	17.05	3	16,817	0.02%
2018/05/17	3	17.58	2	17.50	17.50	1	17,382	0.01%
2018/05/15	1	17.20	2	17.50	17.35	-1	18,190	-0.01%
2018/05/14	2	17.15	0	0.00	17.15	2	19,184	0.01%
2018/05/10	0	0.00	1	17.35	17.35	-1	20,996	0.00%
2018/05/09	8	17.28	3	17.15	17.15	5	21,965	0.02%
2018/05/07	1	17.00	10	16.90	16.85	-9	25,602	-0.04%
2018/05/04	15	16.92	15	17.12	16.75	0	27,077	0.00%
2018/04/30	0	0.00	1	16.70	16.80	-1	29,843	0.00%
2018/04/27	2	16.63	0	0.00	16.50	2	30,038	0.01%
2018/04/26	23	17.15	15	17.05	16.60	8	30,253	0.03%
2018/04/25	14	16.59	0	0.00	16.80	14	30,650	0.05%
2018/04/24	20	17.07	7	17.25	16.90	13	30,719	0.04%
2018/04/19	10	18.45	0	0.00	18.20	10	31,528	0.03%
2018/04/18	5	18.35	0	0.00	18.05	5	31,638	0.02%
2018/04/17	0	0.00	1	18.60	18.05	-1	31,653	0.00%
2018/04/12	1	18.40	3	18.78	18.65	-2	32,799	-0.01%
2018/04/10	0	0.00	1	18.10	18.10	-1	32,831	0.00%
2018/03/31	0	0.00	1	19.10	18.85	-1	33,427	0.00%
2018/03/29	1	18.85	0	0.00	18.85	1	33,733	0.00%
2018/03/28	5	19.40	5	19.30	19.20	0	33,833	0.00%
2018/03/27	1	19.60	1	19.65	19.65	0	33,767	0.00%
2018/03/26	0	0.00	1	18.90	18.90	-1	33,654	0.00%
2018/03/23	1	18.65	0	0.00	18.70	1	33,972	0.00%
2018/03/22	1	19.25	11	19.34	19.20	-10	34,072	-0.03%
2018/03/21	32	20.28	30	20.20	19.95	2	34,411	0.01%
2018/03/20	10	20.10	3	20.05	20.05	7	34,540	0.02%
2018/03/19	7	20.00	11	19.82	19.80	-4	34,878	-0.01%
2018/03/16	8	20.05	18	19.94	19.75	-10	35,823	-0.03%
2018/03/15	0	0.00	25	20.25	20.05	-25	36,500	-0.07%
2018/03/14	18	20.01	25	19.88	19.85	-7	36,260	-0.02%
2018/03/13	11	20.16	1	20.10	20.15	10	36,428	0.03%
2018/03/12	1	19.90	25	19.92	19.85	-24	36,767	-0.07%
2018/03/09	10	19.71	7	19.54	19.55	3	36,757	0.01%
2018/03/08	15	19.77	70	19.61	19.80	-55	36,560	-0.15%
2018/03/07	7	19.06	262	18.98	19.10	-255	35,992	-0.71%	大賣/鉅額交易
2018/03/06	1	19.20	1	19.25	19.25	0	35,838	0.00%
2018/03/05	5	18.95	9	18.93	18.80	-4	35,853	-0.01%
2018/03/02	21	19.71	38	19.57	19.55	-17	35,579	-0.05%
2018/02/27	60	20.18	7	20.01	20.20	53	34,992	0.15%
2018/02/26	1	20.10	2	20.00	19.90	-1	34,738	0.00%
2018/02/23	23	20.50	6	20.38	20.20	17	34,638	0.05%
2018/02/22	192	20.46	44	20.37	20.60	148	34,304	0.43%	大買/鉅額交易
2018/02/21	71	19.14	90	19.87	19.90	-19	33,667	-0.06%
2018/02/12	0	0.00	10	18.50	18.50	-10	33,096	-0.03%
2018/02/09	6	18.23	6	17.83	19.00	0	32,711	0.00%
2018/02/08	57	19.03	150	19.21	18.70	-93	32,221	-0.29%	大賣/
2018/02/07	161	19.87	16	19.44	19.35	145	31,995	0.45%	大買/鉅額交易
2018/02/06	182	20.06	26	19.36	19.05	156	31,452	0.50%	大買/鉅額交易
2018/02/05	7	20.80	142	20.30	21.00	-135	30,419	-0.44%	大賣/鉅額交易
2018/02/02	31	20.98	19	20.94	20.90	12	29,702	0.04%
2018/02/01	224	21.36	27	21.16	21.10	197	28,889	0.68%	大買/鉅額交易
2018/01/31	247	20.30	245	20.85	21.20	2	28,550	0.01%	大買/大賣/
2018/01/30	82	19.92	197	19.91	19.60	-115	26,485	-0.43%	大賣/鉅額交易
2018/01/29	34	18.78	32	19.26	19.80	2	25,279	0.01%
2018/01/26	160	19.06	35	18.73	18.55	125	24,190	0.52%	大買/鉅額交易
2018/01/25	19	18.32	37	18.46	18.60	-18	23,074	-0.08%
2018/01/24	9	17.63	4	17.30	17.30	5	21,455	0.02%
2018/01/23	2	17.50	10	17.25	17.70	-8	21,151	-0.04%
2018/01/22	2	17.80	10	17.50	17.15	-8	20,782	-0.04%
2018/01/19	74	17.95	4	17.85	17.85	70	20,467	0.34%
2018/01/18	45	17.98	12.7	17.85	17.85	32.3	19,948	0.16%
2018/01/17	25	17.96	30	17.74	17.90	-5	19,607	-0.03%
2018/01/15	5	17.10	2	17.40	17.10	3	18,568	0.02%
2018/01/12	20	17.48	2	17.58	17.50	18	18,286	0.10%
2018/01/11	0	0.00	18	17.13	17.30	-18	17,938	-0.10%
2018/01/10	6	17.07	25	16.99	16.85	-19	17,791	-0.11%
2018/01/09	45	17.49	31.3	17.45	17.30	13.7	17,540	0.08%
2018/01/08	10	17.14	0	0.00	17.15	10	16,729	0.06%
2018/01/04	0	0.00	5	16.60	16.65	-5	16,125	-0.03%
2018/01/03	15	17.03	2	16.65	16.60	13	16,023	0.08%
2018/01/02	0	0.00	5	16.35	16.80	-5	15,821	-0.03%