欣興 (3037)-永豐金-信義券商分點個股進出

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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/11/21	3.1	160.58	2	159.00	160.50	1.1	20,395	0.01%
2024/11/20	0.1	159.00	1	157.50	157.50	-0.9	20,772	0.00%
2024/11/19	0	160.00	0	0.00	159.50	0	20,930	0.00%
2024/11/18	3	157.50	28	156.77	159.00	-25	20,926	-0.12%
2024/11/15	9.3	164.55	0	166.50	163.50	9.3	20,839	0.04%
2024/11/14	1.1	165.36	1	167.00	166.00	0.1	20,901	0.00%
2024/11/13	0	0.00	0	168.00	169.50	0	20,831	0.00%
2024/11/12	102	170.48	20	168.25	167.50	82	20,815	0.39%	大買/
2024/11/11	4	170.88	0	0.00	170.50	4	20,828	0.02%
2024/11/08	17.2	175.57	5.1	174.79	174.00	12.1	21,071	0.06%
2024/11/07	6.3	175.46	7.3	174.56	176.50	-1	21,269	0.00%
2024/11/06	0	0.00	1	166.00	166.00	-1	20,755	0.00%
2024/11/05	4	165.00	6	166.08	165.00	-2	21,244	-0.01%
2024/11/04	5	164.90	6	163.83	163.50	-1	21,895	0.00%
2024/11/01	6	162.99	22	156.73	166.00	-16	22,040	-0.07%
2024/10/30	13	159.04	28	159.41	161.50	-15	22,421	-0.07%
2024/10/29	20.1	161.51	1	161.50	163.50	19.1	22,285	0.09%
2024/10/28	21	165.95	0	0.00	166.00	21	22,475	0.09%
2024/10/25	5	164.50	11	164.68	166.00	-6	22,380	-0.03%
2024/10/24	17	164.50	12.4	163.23	161.50	4.6	22,391	0.02%
2024/10/23	27	167.13	90.2	166.97	167.50	-63.2	22,264	-0.28%
2024/10/22	76	163.01	52.1	161.11	163.50	23.9	21,834	0.11%
2024/10/21	78.1	151.24	65.1	151.70	151.50	13	21,120	0.06%
2024/10/18	4	146.75	8	149.19	144.50	-4	21,318	-0.02%
2024/10/17	6.7	147.89	0.3	147.74	147.00	6.4	22,021	0.03%
2024/10/16	10	143.00	157	143.17	142.50	-147	22,878	-0.64%	大賣/鉅額交易
2024/10/15	46.1	145.28	11.1	143.64	145.00	35	23,313	0.15%
2024/10/14	20.1	142.50	5	143.00	143.50	15.1	23,554	0.06%
2024/10/11	27.1	142.68	10	141.00	141.00	17.1	24,641	0.07%
2024/10/09	60	142.50	1	144.50	142.50	59	25,543	0.23%
2024/10/08	6.2	137.05	0	0.00	137.00	6.2	25,531	0.02%
2024/10/07	0	0.00	22	140.00	141.50	-22	25,436	-0.09%
2024/10/04	1.1	141.05	1	141.00	140.50	0.1	25,323	0.00%
2024/10/01	1	145.00	0	0.00	144.50	1	25,282	0.00%
2024/09/30	1	148.00	50.5	146.08	144.00	-49.5	25,448	-0.19%
2024/09/27	90.3	152.71	7	152.00	149.00	83.3	25,284	0.33%
2024/09/26	67	148.76	2	150.00	146.50	65	24,848	0.26%
2024/09/23	0	147.00	0	0.00	149.50	0	24,588	0.00%
2024/09/20	2	147.50	0.1	150.00	147.00	1.9	24,696	0.01%
2024/09/16	1.1	146.98	4	147.00	146.50	-3	24,728	-0.01%
2024/09/13	6	149.00	5.1	147.99	147.50	0.9	24,686	0.00%
2024/09/12	0	145.50	0	0.00	146.00	0	24,681	0.00%
2024/09/11	2.1	138.53	11	139.55	138.00	-8.9	24,694	-0.04%
2024/09/10	0	139.75	0	0.00	139.50	0	24,617	0.00%
2024/09/09	5.1	142.01	0	0.00	142.00	5.1	24,504	0.02%
2024/09/06	0.1	142.50	0	0.00	142.50	0.1	24,499	0.00%
2024/09/05	1	143.50	0	0.00	142.00	1	24,483	0.00%
2024/09/04	6.2	144.24	4	143.00	143.00	2.2	24,257	0.01%
2024/09/03	3.2	157.96	0	0.00	156.50	3.2	23,799	0.01%
2024/09/02	0	163.50	0	0.00	162.50	0	23,601	0.00%
2024/08/30	3.2	164.48	0	0.00	163.50	3.2	23,475	0.01%
2024/08/29	0	0.00	6.1	163.00	164.50	-6.1	23,167	-0.03%
2024/08/28	1.1	158.07	0	0.00	159.00	1.1	23,000	0.00%
2024/08/27	0	158.50	1	158.00	160.00	-1	23,160	0.00%
2024/08/26	2.1	161.02	1	160.50	160.50	1.1	23,199	0.00%
2024/08/23	4	158.38	0.3	162.00	162.50	3.8	23,622	0.02%
2024/08/22	3	163.67	5	160.80	161.50	-2	23,427	-0.01%
2024/08/21	3.2	155.21	0	0.00	153.00	3.2	23,030	0.01%
2024/08/20	1	159.02	0	0.00	158.00	1	22,823	0.00%
2024/08/19	0.2	158.67	1	158.00	158.50	-0.9	23,026	0.00%
2024/08/16	3	160.01	5	160.50	159.50	-2	22,913	-0.01%
2024/08/15	1	157.52	0	158.00	157.00	1	22,745	0.00%
2024/08/14	3	161.00	1	160.00	159.50	2	22,740	0.01%
2024/08/13	7	160.56	0	0.00	157.50	7	22,492	0.03%
2024/08/12	14	159.00	14	155.93	158.00	0	22,332	0.00%
2024/08/09	9.1	148.24	7.1	148.52	148.00	2	21,957	0.01%
2024/08/08	0.4	143.52	2	144.25	144.00	-1.6	21,286	-0.01%
2024/08/07	21	148.45	15.1	145.88	148.50	5.9	21,067	0.03%
2024/08/06	12.1	142.08	9	142.22	140.50	3.1	20,530	0.02%
2024/08/05	3	149.50	2	149.50	149.50	1	19,877	0.01%
2024/08/02	15.3	171.35	4.7	169.54	166.00	10.6	19,732	0.05%
2024/08/01	14.1	186.28	38	183.30	183.00	-24	18,945	-0.13%
2024/07/31	4.1	176.90	4	179.50	179.50	0.1	18,559	0.00%
2024/07/30	12.1	180.21	5	177.90	183.50	7.1	18,102	0.04%
2024/07/29	9.4	189.76	11	184.50	181.00	-1.6	17,876	-0.01%
2024/07/26	3	190.00	7	189.86	191.00	-4	17,568	-0.02%
2024/07/23	51	197.08	26.7	195.13	194.50	24.3	17,259	0.14%
2024/07/22	47.2	192.75	16.3	190.61	190.50	30.9	16,850	0.18%
2024/07/19	25.6	197.03	31.2	197.37	192.50	-5.7	16,917	-0.03%
2024/07/18	34	208.60	21.1	206.73	205.00	13	16,420	0.08%
2024/07/17	15.2	207.63	16.9	211.72	215.50	-1.7	15,594	-0.01%
2024/07/16	7	196.21	14.5	197.71	198.00	-7.5	14,514	-0.05%
2024/07/15	7.3	191.49	15.7	190.47	191.00	-8.5	14,212	-0.06%
2024/07/12	22	193.14	17	193.53	190.00	5	13,917	0.04%
2024/07/11	22.1	183.94	12.8	184.80	189.50	9.3	12,970	0.07%
2024/07/10	5.1	175.07	10	174.50	175.50	-4.9	12,109	-0.04%
2024/07/09	4.4	178.80	0	0.00	177.00	4.4	12,123	0.04%
2024/07/08	1.1	180.09	0	0.00	181.00	1.1	12,047	0.01%
2024/07/05	1.2	179.07	0	0.00	178.50	1.2	12,023	0.01%
2024/07/04	2.2	183.43	421	184.89	181.50	-418.9	11,895	-3.52%	大賣/鉅額交易
2024/07/03	421	182.52	0	0.00	183.00	421	11,776	3.58%	大買/鉅額交易
2024/07/01	0	0.00	0.3	180.00	179.50	-0.3	11,973	0.00%
2024/06/27	1	178.00	0	0.00	178.50	1	12,057	0.01%
2024/06/26	1.1	180.09	0	0.00	180.00	1.1	12,049	0.01%
2024/06/25	1.8	180.47	0	0.00	180.00	1.8	11,969	0.01%
2024/06/24	0	0.00	10	186.50	186.00	-10	11,774	-0.08%
2024/06/21	1.1	187.86	0	0.00	187.00	1.1	12,071	0.01%
2024/06/20	1	191.00	2	190.75	190.50	-1	12,069	-0.01%
2024/06/19	12.2	193.00	4	189.50	189.00	8.2	12,276	0.07%
2024/06/18	1	187.00	0	0.00	190.00	1	12,640	0.01%
2024/06/17	0.3	184.25	1	185.00	184.00	-0.8	13,040	-0.01%
2024/06/14	1.4	182.50	0	0.00	182.50	1.4	13,658	0.01%
2024/06/13	0	0.00	8	184.81	184.00	-8	14,080	-0.06%
2024/06/12	1	187.00	9	187.56	185.50	-8	14,206	-0.06%
2024/06/11	7.1	183.29	0	0.00	182.50	7.1	14,181	0.05%
2024/06/07	13.4	189.65	12.2	187.72	184.00	1.2	14,261	0.01%
2024/06/05	0.2	186.50	0	0.00	185.50	0.2	14,363	0.00%
2024/06/04	0	189.50	0	0.00	187.50	0	14,544	0.00%
2024/06/03	1	189.00	1	192.00	188.50	0	14,621	0.00%
2024/05/31	1	189.00	1	189.00	182.50	0	14,691	0.00%
2024/05/29	10	196.25	11	196.95	191.00	-1	14,548	-0.01%
2024/05/28	0	0.00	5	192.00	192.00	-5	14,136	-0.04%
2024/05/27	0	0.00	4	192.00	192.00	-4	14,502	-0.03%
2024/05/24	1.2	188.58	0	0.00	189.00	1.2	15,438	0.01%
2024/05/23	12	190.71	12.2	189.71	191.00	-0.2	15,954	0.00%
2024/05/22	0.1	182.50	0	0.00	182.50	0.1	15,873	0.00%
2024/05/21	0	181.50	0	0.00	182.00	0	16,037	0.00%
2024/05/20	3	181.00	2	179.50	180.50	1	16,176	0.01%
2024/05/17	2.1	182.76	2	184.00	183.50	0.1	16,378	0.00%
2024/05/16	1	187.50	0	0.00	183.00	1	17,068	0.01%
2024/05/15	0	0.00	2	184.00	182.50	-2	17,079	-0.01%
2024/05/09	1	193.50	1.2	190.33	190.50	-0.2	17,221	0.00%
2024/05/08	0	0.00	2	190.00	189.00	-2	17,053	-0.01%
2024/05/06	0	0.00	1	184.00	184.00	-1	17,182	-0.01%
2024/05/03	0	0.00	6	178.75	176.00	-6	17,232	-0.03%
2024/05/02	5	180.00	0	0.00	178.00	5	17,587	0.03%
2024/04/30	1	182.50	1	186.00	182.00	0	17,726	0.00%
2024/04/29	0	0.00	0	183.00	184.00	0	17,823	0.00%
2024/04/26	1	184.00	0	0.00	182.50	1	18,070	0.01%
2024/04/25	9	187.83	1.3	188.21	184.00	7.7	18,192	0.04%
2024/04/24	1	185.50	4	185.13	187.00	-3	17,703	-0.02%
2024/04/22	0.1	168.50	0	0.00	167.50	0.1	17,483	0.00%
2024/04/19	2	176.69	0	0.00	170.00	2	17,462	0.01%
2024/04/18	1	179.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	3	176.33	2	179.25	179.00	1	17,275	0.01%
2024/04/16	1.2	177.92	2.3	177.46	177.00	-1.1	17,189	-0.01%
2024/04/15	3	184.16	201	184.99	182.50	-198	17,092	-1.16%	大賣/鉅額交易
2024/04/12	200	194.00	1	194.00	194.00	199	16,828	1.18%	大買/鉅額交易
2024/04/11	0	0.00	10	189.50	192.50	-10	16,964	-0.06%
2024/04/10	13	194.12	0	0.00	191.50	13	17,078	0.08%
2024/04/09	1.1	193.05	4	197.00	193.50	-3	17,147	-0.02%
2024/04/08	1	198.00	5.2	198.03	199.00	-4.2	17,073	-0.02%
2024/04/03	5.1	192.71	0	0.00	192.00	5.1	16,814	0.03%
2024/04/02	3	193.67	102	193.54	193.50	-99	16,766	-0.59%	大賣/
2024/04/01	5	196.10	0	0.00	193.00	5	16,727	0.03%
2024/03/29	1	194.00	8	192.31	191.00	-7	16,622	-0.04%
2024/03/28	2.1	189.26	1.5	190.17	190.00	0.6	16,502	0.00%
2024/03/27	1.1	190.47	62	190.05	191.50	-60.9	16,503	-0.37%
2024/03/26	56.3	198.28	8	192.50	190.00	48.3	16,579	0.29%
2024/03/25	6.2	197.31	6	197.17	198.00	0.2	16,372	0.00%
2024/03/22	110	196.86	4.1	198.12	200.00	106	16,352	0.65%	大買/鉅額交易
2024/03/21	9	200.50	15.7	201.98	200.00	-6.7	16,283	-0.04%
2024/03/20	15	196.23	28	196.11	196.50	-13	16,104	-0.08%
2024/03/19	3	193.00	16.2	193.49	192.50	-13.2	15,743	-0.08%
2024/03/18	14	182.86	19.8	185.48	187.00	-5.8	15,167	-0.04%
2024/03/15	2.1	173.53	0	0.00	172.00	2.1	14,782	0.01%
2024/03/13	1.1	179.92	1	181.50	177.50	0.1	14,974	0.00%
2024/03/12	1	180.00	1	179.50	182.00	0	14,884	0.00%
2024/03/08	3.2	174.85	2	174.00	173.50	1.2	14,819	0.01%
2024/03/07	0	0.00	1	173.50	172.50	-1	14,725	-0.01%
2024/03/06	0	0.00	2	174.25	174.00	-2	14,683	-0.01%
2024/03/05	0.4	179.25	0	0.00	178.00	0.4	14,731	0.00%
2024/03/04	0	0.00	2	181.00	180.50	-2	14,948	-0.01%
2024/03/01	2	179.25	0	0.00	178.00	2	15,050	0.01%
2024/02/29	1.3	177.42	2	175.00	179.50	-0.7	14,991	0.00%
2024/02/27	21.8	180.19	28.1	177.91	179.00	-6.3	14,636	-0.04%
2024/02/26	13.1	195.27	21.4	193.92	196.00	-8.3	13,782	-0.06%
2024/02/23	0	0.00	2	192.25	188.00	-2	13,574	-0.01%
2024/02/22	0.1	187.00	0	0.00	189.00	0.1	13,899	0.00%
2024/02/21	1	189.00	2	189.50	189.50	-1	13,926	-0.01%
2024/02/20	21	190.10	1	189.00	190.50	20	13,945	0.14%
2024/02/19	7	192.64	13	187.15	192.50	-6	13,727	-0.04%
2024/02/16	0	0.00	1.1	182.00	182.00	-1.1	13,206	-0.01%
2024/02/15	1	177.00	3	179.67	180.50	-2	13,208	-0.02%
2024/02/05	1.1	176.09	0	0.00	176.50	1.1	13,201	0.01%
2024/02/02	0	0.00	1.5	178.83	180.00	-1.5	13,273	-0.01%
2024/02/01	1	176.00	7	176.21	177.50	-6	13,239	-0.05%
2024/01/31	1	176.00	2.2	176.23	176.00	-1.2	13,263	-0.01%
2024/01/30	3	178.00	2	179.50	178.00	1	13,303	0.01%
2024/01/29	12	177.50	12	177.17	178.00	0	13,226	0.00%
2024/01/26	1	171.50	0	0.00	171.50	1	13,187	0.01%
2024/01/25	14	175.21	22.6	174.50	175.50	-8.6	13,195	-0.07%
2024/01/24	1	169.50	1.1	170.10	169.50	-0.1	12,861	0.00%
2024/01/23	2	173.25	3.4	174.08	174.50	-1.4	12,765	-0.01%
2024/01/22	11	173.05	12.1	172.89	175.00	-1.1	12,782	-0.01%
2024/01/19	10	165.50	2	167.00	169.50	8	12,792	0.06%
2024/01/18	0.1	157.00	0	0.00	157.00	0.1	12,858	0.00%
2024/01/17	0.1	159.91	0	0.00	158.50	0.1	12,936	0.00%
2024/01/15	4	160.00	0	0.00	159.50	4	13,188	0.03%
2024/01/12	0.1	160.00	7	160.00	159.00	-6.9	13,212	-0.05%
2024/01/11	1.2	161.55	0	0.00	160.50	1.2	13,277	0.01%
2024/01/10	3	161.50	0	0.00	162.50	3	13,469	0.02%
2024/01/08	0.2	162.95	0.1	162.00	161.00	0.1	13,686	0.00%
2024/01/05	0.2	162.63	0	0.00	160.00	0.2	13,824	0.00%
2024/01/04	1.1	165.09	20	165.50	164.50	-18.9	13,724	-0.14%
2024/01/03	1.2	170.81	0	0.00	170.00	1.2	13,823	0.01%
2024/01/02	0.1	173.00	0	0.00	173.00	0.1	13,782	0.00%
2023/12/29	1.5	175.83	1	176.00	176.00	0.5	13,827	0.00%
2023/12/28	0	0.00	0	179.00	175.50	0	13,892	0.00%
2023/12/27	0.1	177.50	0	0.00	178.00	0.1	13,959	0.00%
2023/12/26	0	177.50	1	177.50	177.50	-1	14,136	-0.01%
2023/12/22	5.1	176.72	0	0.00	175.00	5.1	14,389	0.04%
2023/12/21	0	0.00	11	175.27	179.00	-11	14,380	-0.08%
2023/12/20	4	174.88	5	175.90	173.00	-1	14,324	-0.01%
2023/12/19	1.1	174.77	1	177.50	174.50	0.1	14,450	0.00%
2023/12/18	3	178.17	2	176.00	176.00	1	14,520	0.01%
2023/12/15	8	182.13	4.2	181.98	182.00	3.8	14,636	0.03%
2023/12/14	0	0.00	5	179.50	180.50	-5	14,685	-0.03%
2023/12/12	18.3	177.17	3	176.18	176.00	15.3	15,164	0.10%
2023/12/11	2	181.25	8	179.81	178.00	-6	15,193	-0.04%
2023/12/08	0	174.00	0	0.00	174.50	0	14,950	0.00%
2023/12/07	3.3	170.00	1	170.00	168.50	2.3	15,016	0.02%
2023/12/06	4	171.13	3	170.00	170.00	1	15,083	0.01%
2023/12/05	4	173.88	1.4	171.79	171.50	2.6	15,110	0.02%
2023/12/04	5	174.30	3.2	176.13	177.00	1.8	14,993	0.01%
2023/12/01	0	0.00	0.4	176.50	176.00	-0.4	14,991	0.00%
2023/11/30	2	174.25	3	176.50	177.00	-1	14,954	-0.01%
2023/11/29	0	174.50	1.1	172.13	175.00	-1.1	14,807	-0.01%
2023/11/28	0.2	170.00	3	169.67	170.00	-2.8	14,628	-0.02%
2023/11/27	3	165.67	0.1	165.50	164.50	2.9	14,593	0.02%
2023/11/24	1	168.00	0.2	168.00	167.00	0.8	14,773	0.01%
2023/11/22	1.1	170.48	1	170.00	171.00	0.1	15,101	0.00%
2023/11/21	2	167.51	5.4	167.81	168.50	-3.3	15,184	-0.02%
2023/11/20	1.1	160.22	1	161.50	160.00	0.1	15,423	0.00%
2023/11/17	0.2	158.88	1	157.50	159.00	-0.8	15,336	-0.01%
2023/11/15	1	156.49	0	0.00	154.50	1	15,352	0.01%
2023/11/14	2	154.00	0	0.00	153.00	2	15,321	0.01%
2023/11/13	0	0.00	10	154.70	156.00	-10	15,446	-0.06%
2023/11/10	2.1	150.55	0	0.00	151.00	2.1	15,571	0.01%
2023/11/09	5	152.90	0	0.00	154.50	5	15,603	0.03%
2023/11/08	1	154.00	0	0.00	154.50	1	15,739	0.01%
2023/11/07	3.2	153.83	0	0.00	153.50	3.2	15,824	0.02%
2023/11/06	1	156.50	0	0.00	158.00	1	16,019	0.01%
2023/11/03	0.1	155.00	7	155.07	155.50	-6.9	16,388	-0.04%
2023/11/02	0	149.67	0	149.50	151.00	0	16,370	0.00%
2023/10/31	2.2	145.95	1	146.00	143.00	1.2	16,639	0.01%
2023/10/30	1	146.00	1	145.50	145.50	0	17,143	0.00%
2023/10/27	9	149.00	14	148.50	147.00	-5	17,194	-0.03%
2023/10/26	1	151.00	0	0.00	149.00	1	17,353	0.01%
2023/10/24	1.1	154.07	4	154.88	157.00	-3	17,972	-0.02%
2023/10/23	21	159.00	0	0.00	158.50	21	18,580	0.11%
2023/10/20	0	159.50	0	0.00	161.00	0	19,659	0.00%
2023/10/19	0	0.00	1	160.00	160.00	-1	20,246	0.00%
2023/10/18	0.2	161.75	3	159.67	160.00	-2.8	20,714	-0.01%
2023/10/17	2	166.75	0	0.00	166.50	2	21,177	0.01%
2023/10/16	0.3	164.43	3	164.83	164.50	-2.7	22,565	-0.01%
2023/10/13	2.3	169.34	4	168.25	169.00	-1.7	23,739	-0.01%
2023/10/12	1	171.50	23	171.39	171.50	-22	24,128	-0.09%
2023/10/11	0	0.00	27	171.59	171.50	-27	24,906	-0.11%
2023/10/06	0.2	171.75	29	171.50	172.50	-28.8	25,550	-0.11%
2023/10/05	5	173.40	0	0.00	172.50	5	25,793	0.02%
2023/10/04	1.2	173.13	0	0.00	174.00	1.2	25,809	0.00%
2023/10/03	2	176.75	0	0.00	175.50	2	25,840	0.01%
2023/10/02	0	0.00	1	178.50	178.50	-1	26,042	0.00%
2023/09/27	3.1	173.50	0	0.00	173.50	3.1	26,484	0.01%
2023/09/26	0.1	178.00	0	0.00	176.00	0.1	26,457	0.00%
2023/09/25	0.1	179.00	5	178.50	178.50	-4.9	26,596	-0.02%
2023/09/22	1.2	177.08	4	181.00	181.00	-2.8	26,579	-0.01%
2023/09/21	4.1	181.38	5	180.30	180.50	-0.9	26,499	0.00%
2023/09/20	2.1	186.14	0	0.00	183.50	2.1	26,558	0.01%
2023/09/19	1	189.00	3	189.47	188.50	-2	26,571	-0.01%
2023/09/18	2	186.25	12	186.54	184.50	-10	26,467	-0.04%
2023/09/15	24.1	190.10	23.9	189.57	190.50	0.2	26,386	0.00%
2023/09/14	11	186.36	1	187.49	186.00	10	26,171	0.04%
2023/09/13	1.2	181.65	11	183.45	181.50	-9.8	26,200	-0.04%
2023/09/12	0.2	184.50	11	185.23	185.00	-10.8	26,428	-0.04%
2023/09/11	2	180.75	3.2	181.28	179.50	-1.2	26,684	0.00%
2023/09/08	0.2	182.50	5	182.60	181.00	-4.8	26,828	-0.02%
2023/09/07	1	185.00	7	185.00	184.50	-6	27,295	-0.02%
2023/09/06	1	187.00	1	184.50	187.00	0	27,500	0.00%
2023/09/05	0	0.00	1	186.00	186.50	-1	27,786	0.00%
2023/09/04	0.2	185.00	0	0.00	185.00	0.2	28,511	0.00%
2023/09/01	3	184.50	6.1	182.53	182.00	-3.1	28,870	-0.01%
2023/08/31	0	185.00	12	185.42	185.50	-12	29,026	-0.04%
2023/08/30	0	184.50	48	186.41	184.00	-48	29,139	-0.16%
2023/08/29	5	183.21	8	183.50	184.00	-3	29,237	-0.01%
2023/08/28	3	176.50	0	0.00	176.00	3	29,112	0.01%
2023/08/25	46.1	184.24	1	185.00	179.50	45.1	29,448	0.15%
2023/08/24	7.1	185.92	28.3	186.02	189.00	-21.2	29,388	-0.07%
2023/08/23	1	175.50	1	177.00	177.00	0	29,334	0.00%
2023/08/22	12.1	174.96	14	176.00	176.00	-1.9	30,062	-0.01%
2023/08/21	1	172.51	18	172.50	172.50	-17	31,063	-0.05%
2023/08/18	1	173.00	10	176.50	174.50	-9	31,230	-0.03%
2023/08/17	4	179.13	1.1	180.36	180.50	2.9	31,514	0.01%
2023/08/16	3.1	178.34	49	176.16	178.00	-45.9	31,889	-0.14%
2023/08/15	65	176.08	24	175.85	175.50	41	31,957	0.13%
2023/08/14	2.1	171.29	4	168.50	170.50	-1.9	32,426	-0.01%
2023/08/11	10	174.25	3	174.83	174.50	7	32,885	0.02%
2023/08/10	6.2	179.43	45	178.74	177.00	-38.8	33,081	-0.12%
2023/08/09	55	185.83	27	184.81	184.00	28	33,007	0.08%
2023/08/08	35.1	179.42	63	178.76	178.50	-27.9	32,919	-0.08%
2023/08/07	15.1	180.57	0	182.50	182.00	15	33,012	0.05%
2023/08/04	27.2	176.99	2	178.25	177.50	25.2	33,076	0.08%
2023/08/02	52.1	186.05	33	183.18	180.00	19.1	33,196	0.06%
2023/08/01	1	187.00	0	0.00	186.00	1	33,560	0.00%
2023/07/31	6	187.33	1	184.50	184.50	5	33,969	0.01%
2023/07/28	27.1	190.05	20	190.00	191.00	7.1	33,919	0.02%
2023/07/27	30.1	192.97	62.7	191.00	190.50	-32.6	33,959	-0.10%
2023/07/26	51	202.04	68	200.60	197.50	-17	33,805	-0.05%
2023/07/25	55	201.60	60.3	201.42	195.50	-5.3	33,790	-0.02%
2023/07/24	45	195.85	31.2	197.10	199.50	13.8	32,927	0.04%
2023/07/21	70	191.26	19.1	190.66	190.50	50.9	32,768	0.16%
2023/07/20	46.1	200.09	11.1	201.96	196.50	35	32,526	0.11%
2023/07/19	86.2	204.01	30	201.27	203.00	56.2	32,017	0.18%
2023/07/18	47.2	187.41	118.4	192.57	200.00	-71.2	30,787	-0.23%	大賣/
2023/07/17	134	186.42	25.2	183.17	182.00	108.8	29,625	0.37%	大買/鉅額交易
2023/07/14	56	185.02	18.8	185.81	187.00	37.2	29,371	0.13%
2023/07/13	49.3	173.07	27.2	176.96	175.50	22.1	28,676	0.08%
2023/07/12	0.1	170.00	2	170.75	171.00	-1.9	27,913	-0.01%
2023/07/11	1.1	169.59	0	0.00	169.00	1.1	27,712	0.00%
2023/07/10	0.1	169.50	0	0.00	167.00	0.1	27,827	0.00%
2023/07/07	4	169.00	3	168.83	170.00	1	27,843	0.00%
2023/07/06	4.6	172.99	1	172.00	169.00	3.6	27,676	0.01%
2023/07/05	1.1	182.14	15	182.53	178.00	-13.9	27,240	-0.05%
2023/07/04	0	0.00	10	176.50	180.00	-10	27,075	-0.04%
2023/07/03	10	177.00	0	0.00	179.50	10	27,204	0.04%
2023/06/30	0	0.00	96	172.03	176.00	-96	27,500	-0.35%
2023/06/29	10.2	173.52	0	0.00	174.00	10.2	28,041	0.04%
2023/06/28	5.2	174.46	5	172.70	173.00	0.2	28,063	0.00%
2023/06/27	0.8	176.99	1.1	176.36	177.00	-0.3	28,482	0.00%
2023/06/26	2	180.50	0	0.00	180.00	2	28,569	0.01%
2023/06/20	0.1	184.00	12.1	186.96	188.50	-12	29,637	-0.04%
2023/06/19	2	189.50	2	187.50	185.50	0	29,823	0.00%
2023/06/16	3	187.17	13	186.12	189.50	-10	30,056	-0.03%
2023/06/15	2.2	183.05	3	184.17	186.50	-0.8	29,855	0.00%
2023/06/14	2	178.00	11.1	179.64	180.50	-9.1	29,629	-0.03%
2023/06/13	9	180.06	11	178.32	180.00	-2	29,512	-0.01%
2023/06/12	3	171.17	1.1	172.50	172.50	1.9	29,054	0.01%
2023/06/09	8.2	167.68	8	170.94	171.50	0.2	28,957	0.00%
2023/06/08	23.1	168.84	13	168.54	167.00	10.1	28,788	0.04%
2023/06/07	13	174.62	6	174.58	176.00	7	28,229	0.02%
2023/06/06	6.2	179.18	30	178.63	177.00	-23.8	28,025	-0.08%
2023/06/05	7	181.36	86	181.99	181.00	-79	28,021	-0.28%
2023/06/02	6	182.67	7	182.07	182.00	-1	27,967	0.00%
2023/06/01	14	180.89	14	180.11	181.00	0	27,935	0.00%
2023/05/31	21.1	179.45	8	181.00	180.50	13.1	28,316	0.05%
2023/05/30	45	179.42	10	180.75	180.00	35	28,128	0.12%
2023/05/29	50.2	182.75	10	182.00	182.50	40.2	28,229	0.14%
2023/05/26	22	186.36	15.2	186.49	185.50	6.8	28,279	0.02%
2023/05/25	75	177.57	136	179.61	180.50	-61	27,771	-0.22%	大賣/
2023/05/24	4	165.75	29	166.02	167.50	-25	26,934	-0.09%
2023/05/23	198	164.12	161	165.32	167.00	37	26,869	0.14%	大買/大賣/
2023/05/22	31	162.18	5	163.40	161.00	26	26,560	0.10%
2023/05/19	22	168.25	18.4	168.35	170.00	3.6	26,206	0.01%
2023/05/18	14	168.39	24	168.85	167.50	-10	26,351	-0.04%
2023/05/17	13.2	162.99	14	164.07	165.00	-0.8	26,099	0.00%
2023/05/16	1.2	160.42	3.2	161.13	161.00	-2	25,638	-0.01%
2023/05/15	2.6	157.96	53.6	157.04	156.00	-51	25,354	-0.20%
2023/05/12	6	157.67	73.4	155.05	160.00	-67.4	25,345	-0.27%
2023/05/11	5	159.20	5.1	157.98	156.00	-0.1	25,166	0.00%
2023/05/10	3.1	157.66	0.1	157.71	158.00	3	25,089	0.01%
2023/05/09	4.2	158.69	27	158.31	160.50	-22.8	25,096	-0.09%
2023/05/08	2.1	158.78	80.7	159.34	161.00	-78.7	25,088	-0.31%
2023/05/05	133	150.80	28.4	151.44	152.50	104.6	24,541	0.43%	大買/鉅額交易
2023/05/04	10	146.25	12	147.06	148.50	-2	24,440	-0.01%
2023/05/03	22.3	147.30	3.1	145.35	147.00	19.2	24,546	0.08%
2023/05/02	58.2	145.74	18.1	145.55	143.50	40.1	24,416	0.16%
2023/04/28	9	142.83	15.4	143.79	145.00	-6.4	24,457	-0.03%
2023/04/27	2.1	137.50	1	136.00	136.50	1.1	23,763	0.00%
2023/04/26	3	138.17	5	138.40	139.00	-2	23,835	-0.01%
2023/04/25	2.2	137.77	0	0.00	135.00	2.2	23,701	0.01%
2023/04/24	0.2	137.50	0.1	137.00	139.50	0.2	23,545	0.00%
2023/04/21	0.3	137.00	2.2	137.95	136.50	-1.9	23,472	-0.01%
2023/04/20	8	135.44	1	134.00	135.50	7	23,368	0.03%
2023/04/19	11.9	133.88	0.2	135.00	132.50	11.7	23,543	0.05%
2023/04/18	11.2	138.07	14	136.50	136.50	-2.8	23,617	-0.01%
2023/04/17	16.1	138.54	14	139.00	139.00	2.1	23,761	0.01%
2023/04/14	1.1	139.95	0	0.00	139.00	1.1	23,949	0.00%
2023/04/13	45.2	140.72	26	139.50	139.50	19.2	23,954	0.08%
2023/04/12	1.1	143.41	0	142.50	142.00	1.1	23,932	0.00%
2023/04/11	11	143.55	20	145.45	143.00	-9	23,978	-0.04%
2023/04/10	0	0.00	2	145.00	144.50	-2	24,062	-0.01%
2023/04/06	25	144.04	3	144.00	144.00	22	24,192	0.09%
2023/03/31	19.2	149.32	16	147.56	147.50	3.2	24,432	0.01%
2023/03/30	3	145.17	3.3	147.70	147.50	-0.3	24,442	0.00%
2023/03/29	0	140.50	0	0.00	140.50	0	24,829	0.00%
2023/03/28	15.1	143.17	22	141.14	138.50	-6.9	25,628	-0.03%
2023/03/27	9	145.44	208.1	145.55	145.50	-199.1	25,225	-0.79%	大賣/鉅額交易
2023/03/24	63.1	148.76	335	148.63	148.00	-271.9	25,244	-1.08%	大賣/鉅額交易
2023/03/23	527.6	145.03	33.2	143.22	146.00	494.4	24,511	2.02%	大買/鉅額交易
2023/03/22	9.1	141.43	64	142.92	140.00	-54.9	24,185	-0.23%
2023/03/21	61.1	138.57	5.2	138.23	138.50	55.8	24,170	0.23%
2023/03/20	0.1	135.50	2.4	135.58	135.50	-2.3	23,881	-0.01%
2023/03/17	2	132.25	1	132.51	134.00	1	24,105	0.00%
2023/03/16	0.3	130.00	1	129.50	129.50	-0.7	24,434	0.00%
2023/03/15	1.1	131.95	0.1	132.45	131.00	1	25,342	0.00%
2023/03/14	0.5	131.22	0.2	130.50	130.50	0.3	25,725	0.00%
2023/03/13	1.1	130.50	6	131.33	133.50	-5	26,381	-0.02%
2023/03/10	1.3	133.46	5.1	132.54	131.50	-3.8	26,488	-0.01%
2023/03/09	1	137.50	1	138.50	136.00	0	27,683	0.00%
2023/03/08	2	137.00	2	137.50	137.00	0	27,666	0.00%
2023/03/07	1	136.00	60	136.13	136.50	-59	27,869	-0.21%
2023/03/06	7.1	138.56	26.3	138.07	138.50	-19.2	27,852	-0.07%
2023/03/03	84.2	136.57	157	136.80	136.50	-72.9	28,013	-0.26%	大賣/
2023/03/02	104	133.17	0	0.00	134.00	104	27,673	0.38%	大買/鉅額交易
2023/03/01	1	130.50	11	131.00	131.50	-10	27,695	-0.04%
2023/02/24	51.3	129.46	35	128.96	128.00	16.3	27,536	0.06%
2023/02/23	261	133.69	330	135.00	134.00	-69	27,064	-0.25%	大買/大賣/
2023/02/22	119.1	133.60	0.2	134.50	133.50	118.9	27,349	0.43%	大買/鉅額交易
2023/02/21	23.2	137.15	0	0.00	137.50	23.2	27,513	0.08%
2023/02/20	1	137.00	0	0.00	136.50	1	27,910	0.00%
2023/02/17	0	0.00	1	137.00	136.00	-1	28,466	0.00%
2023/02/16	5.2	137.27	10	138.05	138.50	-4.8	29,275	-0.02%
2023/02/15	0	0.00	11	134.23	137.50	-11	30,468	-0.04%
2023/02/14	0	0.00	9	132.33	131.50	-9	30,890	-0.03%
2023/02/13	1	128.50	0	0.00	128.50	1	32,245	0.00%
2023/02/10	2.2	130.73	0	0.00	129.00	2.2	33,137	0.01%
2023/02/09	0	0.00	0.2	132.50	132.50	-0.2	33,431	0.00%
2023/02/08	0.4	131.50	6	131.75	131.50	-5.7	33,774	-0.02%
2023/02/07	3.5	129.77	0.2	131.13	130.00	3.3	33,943	0.01%
2023/02/06	2.1	129.62	1.9	129.91	129.00	0.2	34,204	0.00%
2023/02/03	14.1	140.73	39	140.67	137.00	-24.9	34,062	-0.07%
2023/02/02	20.4	143.54	4.2	142.52	143.50	16.2	34,277	0.05%
2023/02/01	13.3	140.77	5.1	141.50	141.50	8.2	34,457	0.02%
2023/01/31	1	136.50	3.3	136.20	136.50	-2.3	34,564	-0.01%
2023/01/30	16	133.72	12	134.00	136.00	4	35,279	0.01%
2023/01/17	1	126.50	4	126.50	127.00	-3	35,331	-0.01%
2023/01/16	20	129.50	4	129.63	128.00	16	36,209	0.04%
2023/01/13	7	126.64	5	127.90	126.00	2	36,404	0.01%
2023/01/12	12	127.21	0.1	127.00	125.00	11.9	36,934	0.03%
2023/01/11	0	0.00	1	127.98	128.00	-1	37,413	0.00%
2023/01/10	2.1	125.52	1	126.00	126.50	1.1	37,953	0.00%
2023/01/09	1	127.00	9.2	125.95	127.50	-8.2	38,592	-0.02%
2023/01/06	0	0.00	0	123.00	123.00	0	38,463	0.00%
2023/01/05	0.1	119.00	0	119.50	119.00	0.1	38,437	0.00%
2023/01/04	0	0.00	0.5	119.00	120.00	-0.5	38,524	0.00%
2023/01/03	5	121.50	5	122.00	122.00	0	38,642	0.00%
2022/12/30	0	122.00	0	121.00	120.00	0	38,893	0.00%
2022/12/29	2	121.00	0	120.50	121.50	2	38,945	0.01%
2022/12/28	4	120.38	3.1	120.06	120.00	0.9	39,277	0.00%
2022/12/27	20.1	123.03	13	122.69	122.50	7.1	39,633	0.02%
2022/12/26	5	123.50	5	122.80	123.00	0	39,842	0.00%
2022/12/23	8	124.25	15.2	123.67	125.00	-7.2	40,196	-0.02%
2022/12/22	4.2	123.52	2.1	122.72	122.00	2.1	40,091	0.01%
2022/12/21	39	122.86	57	122.07	120.50	-18	40,102	-0.04%
2022/12/20	24.3	130.56	68	130.91	126.50	-43.8	39,454	-0.11%
2022/12/16	17.2	143.15	37	142.24	142.00	-19.8	38,881	-0.05%
2022/12/15	0	0.00	0	148.75	149.00	0	38,834	0.00%
2022/12/14	35	146.71	15	147.67	147.50	20	38,939	0.05%
2022/12/13	38	149.20	18	147.83	146.00	20	39,001	0.05%
2022/12/12	4	148.88	4	149.50	150.00	0	38,827	0.00%
2022/12/09	8.1	150.91	7.1	149.63	149.50	1.1	39,005	0.00%
2022/12/08	21	148.10	21	149.21	149.50	0	38,854	0.00%
2022/12/07	17	154.36	16	151.59	150.00	1	38,833	0.00%
2022/12/06	10	166.15	9	164.83	163.00	1	38,234	0.00%
2022/12/05	7.1	166.78	164.1	164.35	166.00	-157.1	38,054	-0.41%	大賣/鉅額交易
2022/12/02	8	160.25	13	160.12	160.50	-5	37,559	-0.01%
2022/12/01	202.9	161.86	46	163.42	159.50	156.9	37,807	0.42%	大買/鉅額交易
2022/11/30	4	153.75	27	151.46	155.50	-23	36,551	-0.06%
2022/11/29	18.2	151.59	7	151.86	151.00	11.2	36,655	0.03%
2022/11/28	6	155.67	8.9	155.58	155.50	-2.9	36,801	-0.01%
2022/11/25	27	158.82	4	159.50	156.50	23	37,569	0.06%
2022/11/24	5	154.00	21	153.98	157.50	-16	37,308	-0.04%
2022/11/23	15	156.50	33	154.58	153.50	-18	37,153	-0.05%
2022/11/22	14	156.32	27	155.37	156.00	-13	37,179	-0.03%
2022/11/21	62.1	155.69	4	156.00	157.00	58.1	37,057	0.16%
2022/11/18	21.3	157.04	38.1	157.06	154.00	-16.8	36,990	-0.05%
2022/11/17	25	160.14	13.1	160.91	158.50	11.9	36,745	0.03%
2022/11/16	67	159.93	11.2	160.10	161.50	55.8	36,811	0.15%
2022/11/15	46.1	160.14	73	158.41	161.00	-26.9	36,767	-0.07%
2022/11/14	41	159.90	119.7	160.41	158.50	-78.7	36,487	-0.22%	大賣/
2022/11/11	46.1	158.47	92.4	159.47	158.00	-46.3	35,903	-0.13%
2022/11/10	8	145.06	26.2	145.48	147.00	-18.2	34,562	-0.05%
2022/11/09	62	140.42	339.2	142.60	145.00	-277.2	34,019	-0.81%	大賣/鉅額交易
2022/11/08	85.4	133.46	235.4	132.16	133.00	-150	33,249	-0.45%	大賣/鉅額交易
2022/11/07	36	129.39	30	128.00	128.00	6	32,763	0.02%
2022/11/04	30	126.18	30	126.48	129.00	0	32,663	0.00%
2022/11/03	221.2	127.43	5	127.00	127.50	216.2	32,429	0.67%	大買/鉅額交易
2022/11/02	62	126.38	22	127.30	127.50	40	32,426	0.12%
2022/11/01	12.5	124.52	13.1	125.08	125.00	-0.6	32,127	0.00%
2022/10/31	35	124.33	19.1	124.61	124.50	15.9	32,406	0.05%
2022/10/28	39	121.12	54	121.79	122.50	-15	32,386	-0.05%
2022/10/27	54	120.06	29	120.72	120.50	25	32,343	0.08%
2022/10/26	46	119.77	59	117.87	118.50	-13	32,566	-0.04%
2022/10/25	3	122.50	20	121.88	121.50	-17	32,418	-0.05%
2022/10/24	33.5	123.46	11	125.05	122.00	22.5	32,909	0.07%
2022/10/21	19.1	117.76	17.4	117.76	116.50	1.7	33,140	0.01%
2022/10/20	77.4	117.88	69	115.63	116.50	8.4	33,587	0.03%
2022/10/19	19.2	123.19	16.3	123.87	122.50	2.9	33,184	0.01%
2022/10/18	20.2	121.61	14.1	122.00	121.00	6.1	32,816	0.02%
2022/10/17	25.3	116.34	21	116.95	119.50	4.3	32,568	0.01%
2022/10/14	9	117.00	1	118.00	118.00	8	32,329	0.02%
2022/10/13	0	0.00	2	107.00	107.50	-2	32,698	-0.01%
2022/10/12	6	113.58	16	111.84	113.00	-10	32,790	-0.03%
2022/10/11	0	0.00	43	112.80	112.00	-43	32,949	-0.13%
2022/10/07	12	120.79	45	120.69	120.00	-33	33,045	-0.10%
2022/10/06	41	122.87	17	123.12	123.50	24	33,041	0.07%
2022/10/05	70	124.71	1	123.00	121.50	69	33,122	0.21%
2022/10/04	99	121.18	25	121.20	122.50	74	32,909	0.22%
2022/10/03	156	117.76	8	115.38	117.50	148	32,733	0.45%	大買/鉅額交易
2022/09/30	61.5	116.51	92	113.36	117.50	-30.5	33,043	-0.09%
2022/09/29	6	117.58	26	113.69	113.00	-20	33,152	-0.06%
2022/09/28	16	121.16	23.4	116.13	115.00	-7.4	33,183	-0.02%
2022/09/27	13	119.42	13	119.81	123.50	0	33,283	0.00%
2022/09/26	15	120.87	23.3	120.59	118.00	-8.3	33,442	-0.02%
2022/09/23	7.2	123.92	7	124.71	123.00	0.2	33,728	0.00%
2022/09/22	11	123.09	9	124.28	124.00	2	33,827	0.01%
2022/09/21	9	128.61	9	126.94	127.50	0	33,785	0.00%
2022/09/20	12	130.08	13	129.04	129.00	-1	34,024	0.00%
2022/09/19	0.1	132.00	1	132.00	131.50	-0.9	34,086	0.00%
2022/09/16	1.2	131.99	10	132.00	130.00	-8.8	34,195	-0.03%
2022/09/15	11.2	133.97	1	135.00	133.00	10.2	34,302	0.03%
2022/09/14	1.1	133.19	0	0.00	135.50	1.1	34,700	0.00%
2022/09/13	2.1	140.19	1.4	139.13	139.00	0.8	34,961	0.00%
2022/09/12	4.3	143.75	4	142.13	142.50	0.3	35,100	0.00%
2022/09/08	0.3	139.50	0.1	139.95	139.50	0.2	36,276	0.00%
2022/09/07	0	0.00	1	136.00	139.00	-1	37,968	0.00%
2022/09/06	2	139.00	2.4	139.46	139.00	-0.4	38,164	0.00%
2022/09/05	10.2	140.49	12.1	138.44	138.00	-2	38,203	-0.01%
2022/09/02	6.2	139.59	93.5	138.55	138.50	-87.3	38,114	-0.23%
2022/09/01	23.7	141.07	38	140.42	138.00	-14.3	37,632	-0.04%
2022/08/31	3.3	151.02	0	0.00	151.50	3.3	36,962	0.01%
2022/08/30	2.2	152.85	2	153.50	153.00	0.2	37,023	0.00%
2022/08/29	3.1	151.00	17	150.29	151.50	-13.9	37,115	-0.04%
2022/08/26	3	157.00	2	157.50	156.50	1	36,956	0.00%
2022/08/25	4.1	156.46	0.4	156.00	154.50	3.8	37,138	0.01%
2022/08/24	5.2	154.48	1	155.00	154.50	4.2	37,485	0.01%
2022/08/23	7.8	157.28	1	157.00	154.50	6.8	37,409	0.02%
2022/08/22	60.2	165.21	13	164.08	163.50	47.2	37,361	0.13%
2022/08/19	96	163.51	39	162.23	163.50	57	37,206	0.15%
2022/08/18	14.2	157.92	31.1	158.32	160.00	-16.9	37,362	-0.05%
2022/08/17	2.2	160.50	5.2	159.69	159.00	-3	37,299	-0.01%
2022/08/16	3.1	162.98	2.3	161.57	162.50	0.8	37,334	0.00%
2022/08/15	23	163.83	17	162.21	163.50	6	37,170	0.02%
2022/08/12	19.5	157.64	5.1	158.00	158.00	14.4	36,528	0.04%
2022/08/11	8.2	154.99	5	153.80	152.50	3.2	36,305	0.01%
2022/08/10	11	150.91	35	150.86	150.00	-24	36,250	-0.07%
2022/08/09	4	155.25	1.1	154.95	154.00	2.9	36,220	0.01%
2022/08/08	10	148.50	13	149.93	153.00	-3	36,151	-0.01%
2022/08/05	19.1	151.77	5.2	152.30	150.50	13.9	36,140	0.04%
2022/08/04	2.2	144.63	0	0.00	146.00	2.2	35,785	0.01%
2022/08/03	16.1	147.81	40	146.76	147.50	-23.9	35,343	-0.07%
2022/08/02	17.1	148.30	8	151.13	148.00	9.1	35,063	0.03%
2022/08/01	68.1	154.68	21	154.52	155.00	47.1	34,607	0.14%
2022/07/29	83	158.98	21.1	160.04	158.50	61.9	34,030	0.18%
2022/07/28	98.2	165.44	120	169.65	162.00	-21.8	33,366	-0.07%	大賣/
2022/07/27	20	174.83	33	175.32	179.50	-13	32,397	-0.04%
2022/07/26	107	174.18	31	168.37	170.00	76	31,648	0.24%	大買/
2022/07/25	11	175.41	22	175.73	176.00	-11	31,695	-0.03%
2022/07/22	17	177.44	37.6	177.04	177.00	-20.6	32,085	-0.06%
2022/07/21	33	174.02	96.1	171.86	177.50	-63.1	32,633	-0.19%
2022/07/20	85	168.79	26	170.15	170.50	59	32,356	0.18%
2022/07/19	9	166.39	6	164.83	164.00	3	31,985	0.01%
2022/07/18	14	163.25	46.2	161.84	163.50	-32.1	31,886	-0.10%
2022/07/15	69	155.69	14	154.07	156.50	55	31,603	0.17%
2022/07/14	8	153.63	150	150.81	153.50	-142	31,402	-0.45%	大賣/鉅額交易
2022/07/13	4.2	156.45	2	155.00	149.50	2.2	31,220	0.01%
2022/07/12	1	150.04	28	150.13	148.50	-27	31,142	-0.09%
2022/07/11	3	156.17	3	153.00	153.00	0	31,094	0.00%
2022/07/08	111	158.12	27	160.37	157.50	84	30,828	0.27%	大買/
2022/07/07	14	158.43	2	157.50	156.50	12	30,399	0.04%
2022/07/06	33.1	152.75	7	152.29	147.50	26.1	30,012	0.09%
2022/07/05	50	153.37	16	154.09	153.50	34	29,996	0.11%
2022/07/04	13	150.46	13	151.73	149.00	0	29,582	0.00%
2022/07/01	0.2	147.42	191.5	151.84	146.00	-191.3	29,430	-0.65%	大賣/鉅額交易
2022/06/30	13	157.50	3	159.50	158.50	10	29,122	0.03%
2022/06/29	20	161.00	0	0.00	162.50	20	29,127	0.07%
2022/06/28	66	161.77	3	160.50	161.00	63	29,070	0.22%
2022/06/27	129.1	167.84	45	165.81	167.50	84.1	29,029	0.29%	大買/
2022/06/24	14	160.04	4	162.00	160.50	10	28,920	0.03%
2022/06/23	32	160.77	0	0.00	159.00	32	28,778	0.11%
2022/06/22	76.4	163.62	15	161.90	158.00	61.4	28,839	0.21%
2022/06/21	401.2	166.54	24.2	165.68	169.50	377	28,464	1.32%	大買/鉅額交易
2022/06/20	21.5	163.80	18.2	163.36	157.50	3.4	28,086	0.01%
2022/06/17	57.4	164.27	18	163.36	166.00	39.4	27,775	0.14%
2022/06/16	35.7	178.14	42	175.54	165.50	-6.3	26,598	-0.02%
2022/06/15	28.9	190.81	451	200.42	183.00	-422.2	24,896	-1.70%	大賣/鉅額交易
2022/06/14	66	200.22	14	200.11	201.50	52	24,619	0.21%
2022/06/13	10	200.30	78	200.45	200.00	-68	24,809	-0.27%
2022/06/10	7.1	205.79	6	205.50	206.50	1.1	25,100	0.00%
2022/06/09	53.2	207.49	33	208.00	206.50	20.2	25,540	0.08%
2022/06/08	18.2	203.95	18	203.61	204.50	0.2	25,585	0.00%
2022/06/07	18	200.69	42	200.45	200.00	-24	25,898	-0.09%
2022/06/06	61	205.57	31.5	205.75	203.50	29.5	26,165	0.11%
2022/06/02	38	204.72	31	202.50	203.50	7	26,590	0.03%
2022/06/01	65.4	208.24	10.1	206.61	205.50	55.4	26,890	0.21%
2022/05/31	20	214.10	28	215.79	215.50	-8	26,755	-0.03%
2022/05/30	20	214.00	13	211.27	213.00	7	26,804	0.03%
2022/05/27	23.2	203.09	46	204.61	201.50	-22.8	26,707	-0.09%
2022/05/26	39	208.92	18	208.06	201.50	21	27,153	0.08%
2022/05/25	9.2	208.55	162	206.26	213.00	-152.8	27,629	-0.55%	大賣/鉅額交易
2022/05/24	8	208.31	166	205.30	204.00	-158	28,654	-0.55%	大賣/鉅額交易
2022/05/23	3	216.50	19	217.61	216.00	-16	28,816	-0.06%
2022/05/20	4	219.25	2	219.50	217.00	2	29,177	0.01%
2022/05/19	13	216.15	10	216.60	219.00	3	29,942	0.01%
2022/05/18	13	223.85	7.1	224.75	222.50	5.9	30,060	0.02%
2022/05/17	15	218.10	81.1	216.33	219.50	-66.1	30,272	-0.22%
2022/05/16	39	218.85	16	218.09	214.50	23	30,309	0.08%
2022/05/13	8	215.13	5	215.00	215.00	3	30,139	0.01%
2022/05/12	9.1	211.57	9	210.22	208.50	0.1	30,285	0.00%
2022/05/11	11	211.91	0	0.00	212.00	11	30,484	0.04%
2022/05/10	121	215.45	27	208.52	216.50	94	30,940	0.30%	大買/
2022/05/09	182.2	213.98	43	213.82	211.00	139.2	30,922	0.45%	大買/鉅額交易
2022/05/06	39	210.05	216	208.57	208.00	-177	30,785	-0.57%	大賣/鉅額交易
2022/05/05	93	222.18	34	220.21	218.00	59	30,673	0.19%
2022/05/04	168	218.01	21	218.43	217.50	147	30,545	0.48%	大買/鉅額交易
2022/05/03	125	213.43	7	214.86	213.50	118	30,705	0.38%	大買/鉅額交易
2022/04/29	2,036	212.87	55.2	213.24	213.00	1,980.8	31,125	6.36%	大買/鉅額交易
2022/04/28	12.1	207.87	4	210.63	205.50	8.1	30,759	0.03%
2022/04/27	18	205.00	27	205.06	216.50	-9	30,313	-0.03%
2022/04/26	1.1	205.29	1	200.50	199.50	0.1	29,572	0.00%
2022/04/25	2.1	202.08	6	204.33	202.00	-3.9	29,559	-0.01%
2022/04/22	8	210.44	3.1	212.82	210.00	4.9	29,503	0.02%
2022/04/21	5.1	217.45	9	219.28	220.00	-3.9	29,467	-0.01%
2022/04/20	8.2	217.10	7	216.50	220.00	1.2	29,621	0.00%
2022/04/19	6	211.83	5	211.60	210.50	1	29,648	0.00%
2022/04/18	10	207.10	7	208.00	206.50	3	29,942	0.01%
2022/04/15	6.3	207.47	13	209.81	205.00	-6.8	30,175	-0.02%
2022/04/14	6	220.08	5	218.00	217.50	1	30,373	0.00%
2022/04/13	2	216.25	5	215.70	216.50	-3	30,535	-0.01%
2022/04/12	17	216.21	14	217.68	215.00	3	30,631	0.01%
2022/04/11	7.4	219.60	26	218.10	213.50	-18.7	30,835	-0.06%
2022/04/08	2	229.50	4	229.13	231.00	-2	30,643	-0.01%
2022/04/07	20	231.23	9	229.83	227.00	11	30,609	0.04%
2022/04/06	7	232.50	4.3	231.38	230.50	2.7	30,340	0.01%
2022/04/01	7	243.14	1	245.00	243.50	6	30,397	0.02%
2022/03/31	1	244.50	6.1	244.79	249.00	-5.1	30,462	-0.02%
2022/03/30	16.1	249.75	28.3	247.52	248.50	-12.2	31,026	-0.04%
2022/03/29	5	243.60	10	243.85	244.00	-5	30,997	-0.02%
2022/03/28	8	240.56	2	240.00	241.00	6	30,908	0.02%
2022/03/25	28	241.43	9	243.00	246.00	19	30,920	0.06%
2022/03/24	4	237.63	2	238.50	238.50	2	31,276	0.01%
2022/03/23	16	238.16	18	237.86	239.00	-2	31,287	-0.01%
2022/03/22	3	227.00	5	229.80	232.00	-2	31,155	-0.01%
2022/03/21	1	229.00	3	225.67	226.00	-2	31,103	-0.01%
2022/03/18	15	220.03	18	218.89	219.50	-3	31,121	-0.01%
2022/03/17	16.1	223.84	17	223.38	225.50	-0.9	31,208	0.00%
2022/03/16	14	214.79	10	212.50	212.50	4	31,179	0.01%
2022/03/15	12.2	220.12	10	217.60	217.50	2.2	31,113	0.01%
2022/03/14	21	224.26	28	224.39	225.00	-7	31,009	-0.02%
2022/03/11	6	236.42	5	235.80	235.50	1	30,728	0.00%
2022/03/10	12	239.71	6	238.17	241.00	6	30,780	0.02%
2022/03/09	15.1	222.62	40	224.59	227.00	-24.9	30,999	-0.08%
2022/03/08	12.3	220.95	130	226.15	216.00	-117.7	30,961	-0.38%	大賣/鉅額交易
2022/03/07	27.3	226.00	64.2	223.64	222.00	-36.9	31,407	-0.12%
2022/03/04	329.1	251.88	511	245.17	245.00	-182	31,477	-0.58%	大買/大賣/鉅額交易
2022/03/03	21	250.81	111	246.27	246.00	-90	31,984	-0.28%	大賣/
2022/03/02	12.1	247.05	11.1	246.30	250.00	1	32,633	0.00%
2022/03/01	24	254.21	25	254.04	246.50	-1	32,721	0.00%
2022/02/25	47	257.55	30.1	257.16	254.00	16.9	32,163	0.05%
2022/02/24	199.4	247.41	102.7	244.84	243.00	96.7	31,324	0.31%	大買/大賣/
2022/02/23	27.1	236.67	5	237.10	240.50	22.1	30,098	0.07%
2022/02/21	3	242.67	389	241.85	237.50	-386	29,981	-1.29%	大賣/鉅額交易
2022/02/18	174	240.84	208.6	241.29	242.00	-34.6	29,739	-0.12%	大買/大賣/
2022/02/17	158	234.70	17	236.21	234.50	141	29,288	0.48%	大買/鉅額交易
2022/02/16	20	233.13	53.3	232.63	233.50	-33.2	29,726	-0.11%
2022/02/15	30	224.25	24	225.10	222.50	6	29,955	0.02%
2022/02/14	18	217.28	1	217.00	217.50	17	30,312	0.06%
2022/02/11	104	221.11	83	222.34	222.00	21	30,787	0.07%	大買/
2022/02/10	54	218.80	31	218.53	217.50	23	31,135	0.07%
2022/02/09	356.5	218.69	43	213.22	221.50	313.5	31,084	1.01%	大買/鉅額交易
2022/02/08	131	205.13	120	206.00	205.50	11	31,235	0.04%	大買/大賣/
2022/02/07	1	202.00	0	0.00	203.00	1	31,609	0.00%
2022/01/26	16	201.09	15	200.00	200.00	1	32,474	0.00%
2022/01/25	2.2	201.57	4	200.75	200.50	-1.9	33,702	-0.01%
2022/01/24	19	202.55	14.2	206.85	207.00	4.8	34,432	0.01%
2022/01/21	23.5	211.45	18	205.83	201.00	5.5	35,464	0.02%
2022/01/20	10	217.00	14	222.00	222.00	-4	36,943	-0.01%
2022/01/19	15.3	215.34	24	215.83	215.50	-8.7	37,518	-0.02%
2022/01/18	55	224.51	80	223.13	222.00	-25	38,503	-0.06%
2022/01/17	14.1	222.43	0	0.00	221.50	14.1	39,119	0.04%
2022/01/14	5.1	213.03	6	215.83	220.00	-1	39,465	0.00%
2022/01/13	3	217.67	2	219.50	218.00	1	39,962	0.00%
2022/01/12	13	214.15	10	214.85	216.00	3	41,611	0.01%
2022/01/11	15.1	209.26	15	209.40	208.50	0.1	42,418	0.00%
2022/01/10	7.2	210.21	10	211.30	209.50	-2.8	42,602	-0.01%
2022/01/07	1.2	215.85	35.3	217.89	217.50	-34.2	42,644	-0.08%
2022/01/06	54.9	223.12	3.2	222.97	221.00	51.7	42,499	0.12%
2022/01/05	5	231.40	50.5	230.02	230.00	-45.5	42,443	-0.11%
2022/01/04	7	233.71	36	235.17	237.00	-29	42,333	-0.07%
2022/01/03	22.1	234.36	11	237.32	231.00	11.1	42,224	0.03%
2021/12/30	7.4	232.03	5	230.80	231.00	2.4	42,145	0.01%
2021/12/29	4	234.50	1	233.50	233.00	3	42,103	0.01%
2021/12/28	7	238.29	3	239.00	239.00	4	42,363	0.01%
2021/12/27	15.1	238.33	14.2	237.68	236.00	1	42,571	0.00%
2021/12/24	16.1	238.84	19	238.95	239.00	-2.9	42,333	-0.01%
2021/12/23	15	238.53	15.4	236.71	240.00	-0.4	42,380	0.00%
2021/12/22	5	226.50	17.3	227.08	227.50	-12.3	41,890	-0.03%
2021/12/21	8.1	217.33	7	222.21	222.50	1.1	41,888	0.00%
2021/12/20	0	0.00	20.3	222.77	218.00	-20.3	42,008	-0.05%
2021/12/17	32	223.31	29.9	224.72	222.00	2.2	41,913	0.01%
2021/12/16	22	223.11	20.2	224.39	225.00	1.9	41,271	0.00%
2021/12/15	12	222.37	25	217.40	221.50	-13	41,202	-0.03%
2021/12/14	1	215.50	121.1	215.69	216.00	-120.1	41,149	-0.29%	大賣/鉅額交易
2021/12/13	2	221.00	0	0.00	220.50	2	41,250	0.00%
2021/12/10	3	224.33	11	224.27	224.50	-8	41,011	-0.02%
2021/12/09	355	226.55	16	218.09	218.00	339	40,704	0.83%	大買/鉅額交易
2021/12/08	19	223.47	316	221.12	221.00	-297	40,307	-0.74%	大賣/鉅額交易
2021/12/07	313	224.26	14	224.21	216.50	299	40,093	0.75%	大買/鉅額交易
2021/12/06	0	0.00	20.1	219.00	219.00	-20.1	39,898	-0.05%
2021/12/03	405	216.84	531	217.47	217.50	-126	40,230	-0.31%	大買/大賣/鉅額交易
2021/12/02	42.7	220.37	69	214.20	213.00	-26.3	40,435	-0.07%
2021/12/01	45.3	223.32	10.2	224.08	223.50	35.1	40,183	0.09%
2021/11/30	68	222.37	52	226.63	228.00	16	40,365	0.04%
2021/11/29	26.2	212.14	58	206.11	213.00	-31.8	39,603	-0.08%
2021/11/26	65	206.34	45.3	204.71	207.50	19.7	39,141	0.05%
2021/11/25	342	203.99	109	209.57	210.50	233	38,392	0.61%	大買/大賣/鉅額交易
2021/11/24	3	198.83	7	200.14	198.50	-4	37,769	-0.01%
2021/11/23	2	193.53	2	198.00	197.00	0	37,719	0.00%
2021/11/22	3	192.50	4	193.25	196.00	-1	37,712	0.00%
2021/11/19	0	0.00	14	195.68	195.50	-14	37,944	-0.04%
2021/11/18	8	191.13	5	192.50	192.50	3	37,931	0.01%
2021/11/17	1	194.50	1	194.00	198.00	0	37,752	0.00%
2021/11/16	10	194.50	10	194.05	195.00	0	37,770	0.00%
2021/11/15	18	202.08	21	196.72	196.00	-3	37,550	-0.01%
2021/11/12	12	203.00	7	203.79	202.00	5	37,218	0.01%
2021/11/11	28	198.23	17	197.68	195.00	11	36,710	0.03%
2021/11/10	16	199.69	153	199.45	199.50	-137	36,293	-0.38%	大賣/鉅額交易
2021/11/09	21	197.24	17	194.03	192.50	4	36,056	0.01%
2021/11/08	2	189.50	51	190.01	190.00	-49	35,453	-0.14%
2021/11/05	30	190.87	31	192.87	195.00	-1	35,339	0.00%
2021/11/04	11	191.09	7	191.71	190.00	4	34,840	0.01%
2021/11/03	12	186.67	3	185.67	187.50	9	34,226	0.03%
2021/11/02	16	194.03	36	194.89	196.00	-20	33,303	-0.06%
2021/11/01	21	191.14	23	193.39	189.00	-2	32,188	-0.01%
2021/10/29	178	182.72	227.4	188.28	190.00	-49.4	31,402	-0.16%	大買/大賣/
2021/10/28	149	177.85	54	176.88	178.50	95	30,448	0.31%	大買/
2021/10/27	51	170.00	6.6	170.08	171.50	44.5	28,531	0.16%
2021/10/26	663	155.22	134	156.04	156.00	529	28,742	1.84%	大買/大賣/鉅額交易
2021/10/25	1	150.00	4	150.15	150.50	-3	29,124	-0.01%
2021/10/22	71	144.23	35.2	143.66	143.50	35.8	29,002	0.12%
2021/10/21	58	144.29	2,059	143.91	142.00	-2,001	28,860	-6.93%	大賣/鉅額交易
2021/10/20	29	145.00	90	145.23	145.50	-61	28,646	-0.21%
2021/10/19	2	134.00	7	137.29	141.50	-5	27,469	-0.02%
2021/10/18	20	129.08	16	129.03	129.00	4	27,003	0.01%
2021/10/15	1,653	127.89	2	126.00	126.00	1,651	27,093	6.09%	大買/鉅額交易
2021/10/14	0	0.00	3	116.50	117.00	-3	26,922	-0.01%
2021/10/13	12	120.38	33	116.83	116.00	-21	26,806	-0.08%
2021/10/12	16	126.38	10	124.00	124.00	6	26,618	0.02%
2021/10/07	17	125.88	18	126.42	126.50	-1	27,350	0.00%
2021/10/06	0.4	126.00	0	0.00	121.50	0.4	27,579	0.00%
2021/10/05	2	124.00	3	125.67	125.50	-1	28,182	0.00%
2021/10/04	2	124.52	1	126.50	122.50	1	28,552	0.00%
2021/10/01	2.1	128.50	2	128.75	127.50	0.1	29,957	0.00%
2021/09/30	5	131.90	4	131.88	132.00	1	30,758	0.00%
2021/09/29	2.2	130.82	4	132.38	131.00	-1.8	30,847	-0.01%
2021/09/28	0.1	133.00	0	132.50	137.00	0.1	31,223	0.00%
2021/09/27	3.4	138.69	2	138.25	138.00	1.4	31,120	0.00%
2021/09/24	15	143.67	16	143.09	143.00	-1	31,299	0.00%
2021/09/23	18	144.36	7	142.00	142.00	11	31,283	0.04%
2021/09/22	2	141.50	3	142.50	141.00	-1	31,298	0.00%
2021/09/17	10	146.00	11	147.45	147.50	-1	31,413	0.00%
2021/09/16	2	146.75	1	146.00	145.50	1	31,702	0.00%
2021/09/15	10	143.25	13	141.85	141.50	-3	32,148	-0.01%
2021/09/14	12.2	144.84	10	142.50	142.50	2.2	32,906	0.01%
2021/09/13	1	144.50	1	143.50	144.50	0	34,201	0.00%
2021/09/10	11	144.05	11	145.27	145.50	0	34,822	0.00%
2021/09/09	6	145.00	6	144.17	144.00	0	35,693	0.00%
2021/09/08	3.4	141.50	500.1	143.30	143.00	-496.7	36,309	-1.37%	大賣/鉅額交易
2021/09/07	92.1	149.08	797	149.00	148.50	-704.9	36,278	-1.94%	大賣/鉅額交易
2021/09/06	1	156.50	8	153.88	154.50	-7	36,028	-0.02%
2021/09/03	1,207.2	152.06	3.4	152.41	155.00	1,203.7	36,071	3.34%	大買/鉅額交易
2021/09/02	4.4	149.43	725.5	148.57	147.50	-721.1	36,138	-2.00%	大賣/鉅額交易
2021/09/01	755	149.77	32	150.02	148.50	723	36,936	1.96%	大買/鉅額交易
2021/08/30	4	147.75	3	148.66	148.00	1	40,199	0.00%
2021/08/27	201	144.51	212	144.35	144.50	-11	40,642	-0.03%	大買/大賣/
2021/08/26	15.1	141.66	25	142.40	139.50	-9.9	41,119	-0.02%
2021/08/25	325	142.49	312.1	142.50	142.50	13	41,272	0.03%	大買/大賣/
2021/08/24	10	140.50	33	136.50	136.50	-23	41,305	-0.06%
2021/08/23	119	138.11	89	138.12	138.00	30	41,850	0.07%	大買/
2021/08/20	1	134.00	3	133.00	134.00	-2	41,914	0.00%
2021/08/19	2	133.50	0	0.00	131.00	2	41,943	0.00%
2021/08/18	1	131.00	8	133.31	138.00	-7	41,982	-0.02%
2021/08/17	1.2	133.92	2	131.00	128.50	-0.8	42,183	0.00%
2021/08/16	2	133.00	5	136.10	136.50	-3	42,389	-0.01%
2021/08/13	2	135.02	10	142.50	135.00	-8	42,727	-0.02%
2021/08/12	10	141.00	0	0.00	142.00	10	42,740	0.02%
2021/08/11	3	137.17	1	137.00	138.50	2	42,965	0.00%
2021/08/10	6	140.75	11	140.14	141.00	-5	43,419	-0.01%
2021/08/06	1	145.50	0	0.00	146.00	1	44,561	0.00%
2021/08/05	66	149.68	73	149.10	148.50	-7	44,987	-0.02%
2021/08/04	15.3	149.27	2	146.50	147.00	13.3	45,362	0.03%
2021/08/03	9	149.16	4	149.50	150.00	5	45,466	0.01%
2021/08/02	0	0.00	1	145.50	145.50	-1	45,164	0.00%
2021/07/30	39	150.41	39	147.79	146.00	0	45,517	0.00%
2021/07/29	3	150.49	21.2	148.03	151.50	-18.1	45,311	-0.04%
2021/07/28	50	132.82	46	134.58	138.00	4	44,177	0.01%
2021/07/27	4	141.50	26	141.62	142.00	-22	44,252	-0.05%
2021/07/26	0	0.00	12	144.13	146.00	-12	44,447	-0.03%
2021/07/23	47	147.12	4	143.13	139.50	43	45,863	0.09%
2021/07/22	2	144.75	15	146.23	146.50	-13	45,892	-0.03%
2021/07/21	15	142.57	12	141.13	137.50	3	45,871	0.01%
2021/07/20	3	141.50	14	140.64	141.50	-11	46,677	-0.02%
2021/07/19	7	143.43	0	0.00	142.00	7	46,741	0.01%
2021/07/16	2	144.00	3	142.17	143.50	-1	46,909	0.00%
2021/07/15	5	142.90	2	143.50	143.50	3	46,916	0.01%
2021/07/14	0	0.00	7	141.43	143.00	-7	46,657	-0.02%
2021/07/13	1	141.50	22	143.70	136.00	-21	46,685	-0.04%
2021/07/12	46	144.04	23	141.52	140.50	23	46,350	0.05%
2021/07/09	4	141.13	18	141.92	142.50	-14	45,699	-0.03%
2021/07/08	38	144.16	69.1	143.22	141.00	-31.1	45,170	-0.07%
2021/07/07	29	137.74	1	138.50	137.00	28	43,617	0.06%
2021/07/06	6	136.00	14	132.50	132.50	-8	42,823	-0.02%
2021/07/05	48	132.52	644	127.42	132.00	-596	42,622	-1.40%	大賣/鉅額交易
2021/07/02	5	128.50	3	127.83	126.50	2	42,212	0.00%
2021/07/01	17.2	123.48	124	123.86	123.50	-106.9	42,277	-0.25%	大賣/鉅額交易
2021/06/30	1.2	128.07	575	128.04	129.00	-573.9	42,027	-1.37%	大賣/鉅額交易
2021/06/29	53	128.56	22	129.66	127.50	31	42,316	0.07%
2021/06/28	15.2	128.89	21.2	126.26	129.00	-6	42,459	-0.01%
2021/06/25	8.4	128.34	32	128.33	127.50	-23.6	43,049	-0.05%
2021/06/24	41	131.74	34	132.19	131.00	7	42,902	0.02%
2021/06/23	11	134.27	64	135.45	132.00	-53	42,736	-0.12%
2021/06/22	115	136.40	90	135.97	134.50	25	42,414	0.06%	大買/
2021/06/21	34	132.38	64.3	132.63	131.00	-30.3	41,300	-0.07%
2021/06/18	681	136.62	76	137.05	130.00	605	40,949	1.48%	大買/鉅額交易
2021/06/17	654	131.09	74	132.22	134.00	580	40,204	1.44%	大買/鉅額交易
2021/06/16	59	131.21	66	126.74	126.00	-7	39,790	-0.02%
2021/06/15	5.3	126.78	5	127.50	127.00	0.3	39,540	0.00%
2021/06/11	6	126.33	5	125.20	124.50	1	39,293	0.00%
2021/06/10	14	126.00	3	126.67	129.00	11	38,866	0.03%
2021/06/09	77	127.97	17	129.38	127.00	60	38,364	0.16%
2021/06/08	140	128.00	1,159	130.47	125.50	-1,019	37,625	-2.71%	大買/大賣/鉅額交易
2021/06/07	1,081	128.68	40	124.84	127.50	1,041	35,915	2.90%	大買/鉅額交易
2021/06/04	73	118.08	60	118.33	117.50	13	34,528	0.04%
2021/06/03	10	116.00	28	116.21	121.50	-18	34,260	-0.05%
2021/06/02	424	115.06	375	110.42	110.50	49	33,571	0.15%	大買/大賣/
2021/06/01	1	113.00	0	0.00	113.00	1	33,590	0.00%
2021/05/31	0	0.00	3	111.33	112.50	-3	33,698	-0.01%
2021/05/28	15	104.33	16	103.69	104.50	-1	33,554	0.00%
2021/05/27	7	100.79	0	0.00	101.00	7	33,888	0.02%
2021/05/26	3	103.00	0	0.00	103.00	3	34,331	0.01%
2021/05/25	15	107.50	14	105.57	105.50	1	35,061	0.00%
2021/05/24	41	103.01	14	100.43	103.50	27	36,108	0.07%
2021/05/21	10	99.79	5	98.14	100.50	5	37,302	0.01%
2021/05/20	7	95.14	4	96.28	94.60	3	37,401	0.01%
2021/05/19	5	99.00	3	99.50	98.10	2	37,295	0.01%
2021/05/18	1	96.70	17	98.49	99.70	-16	37,232	-0.04%
2021/05/17	13	94.38	19	96.33	93.10	-6	37,215	-0.02%
2021/05/14	3	96.60	3	101.83	95.00	0	37,677	0.00%
2021/05/13	3	90.27	3	92.73	94.60	0	38,375	0.00%
2021/05/12	7	92.74	8	93.23	91.20	-1	38,151	0.00%
2021/05/11	13	96.69	0	0.00	96.40	13	37,916	0.03%
2021/05/10	7	104.71	3	102.50	101.50	4	37,896	0.01%
2021/05/07	16	106.72	7	107.14	106.50	9	37,982	0.02%
2021/05/06	2	106.50	2	106.00	106.50	0	37,971	0.00%
2021/05/05	17	103.47	12	99.53	99.00	5	37,700	0.01%
2021/05/04	5	110.50	7	100.43	104.50	-2	37,873	-0.01%
2021/05/03	3	114.33	1	116.50	109.50	2	37,914	0.01%
2021/04/29	38	116.09	33	115.09	115.00	5	38,351	0.01%
2021/04/28	2	108.04	8	109.75	112.50	-6	36,899	-0.02%
2021/04/27	2	102.75	16	102.81	102.50	-14	36,684	-0.04%
2021/04/26	184	97.65	302	98.52	99.80	-118	36,282	-0.33%	大買/大賣/鉅額交易
2021/04/23	12	93.54	3	93.37	94.20	9	35,756	0.03%
2021/04/22	0	0.00	5	94.32	90.80	-5	36,308	-0.01%
2021/04/20	1	93.30	1	92.80	93.30	0	37,309	0.00%
2021/04/19	2	92.50	9	92.86	93.20	-7	38,595	-0.02%
2021/04/16	2	89.95	3	90.40	90.10	-1	38,726	0.00%
2021/04/15	2	87.65	0	0.00	87.90	2	39,070	0.01%
2021/04/14	6	86.53	0	0.00	87.50	6	39,642	0.02%
2021/04/13	3	89.27	4	90.10	88.00	-1	41,201	0.00%
2021/04/12	11	91.68	0	0.00	89.60	11	42,270	0.03%
2021/04/09	3	93.00	0	0.00	91.70	3	43,353	0.01%
2021/04/08	1	90.70	0	0.00	92.90	1	43,479	0.00%
2021/04/07	11	92.68	3	91.50	91.40	8	43,664	0.02%
2021/04/06	97	92.99	7	92.73	93.10	90	43,839	0.21%
2021/04/01	15	92.83	15	92.83	91.60	0	43,770	0.00%
2021/03/31	9	91.77	12	91.51	91.50	-3	43,520	-0.01%
2021/03/30	12	92.75	14	92.37	91.20	-2	43,491	0.00%
2021/03/29	3	89.80	0	0.00	89.80	3	43,283	0.01%
2021/03/26	25	87.59	6	89.65	89.90	19	43,297	0.04%
2021/03/25	6	86.53	25	85.80	85.90	-19	43,389	-0.04%
2021/03/24	2	88.45	2	88.55	87.90	0	43,405	0.00%
2021/03/23	49	88.91	1	90.00	88.00	48	44,490	0.11%
2021/03/22	52	88.63	56	87.48	87.70	-4	45,900	-0.01%
2021/03/19	9	89.93	48	89.80	89.00	-39	46,716	-0.08%
2021/03/18	14	93.26	42	92.88	92.10	-28	46,643	-0.06%
2021/03/17	0	0.00	35	91.08	90.90	-35	47,115	-0.07%
2021/03/16	0	0.00	4	90.70	90.70	-4	47,263	-0.01%
2021/03/15	1	90.50	0	0.00	90.60	1	47,636	0.00%
2021/03/12	12	92.83	6	92.85	91.50	6	47,867	0.01%
2021/03/11	1	89.80	3	90.80	92.90	-2	47,966	0.00%
2021/03/10	74	89.47	6	88.78	88.70	68	48,491	0.14%
2021/03/09	10	88.40	86	88.05	86.60	-76	48,790	-0.16%
2021/03/08	2	92.65	1	91.20	90.20	1	48,940	0.00%
2021/03/05	27	91.99	11	92.35	91.20	16	50,104	0.03%
2021/03/04	13	92.92	38	91.96	92.70	-25	52,442	-0.05%
2021/03/03	1	91.80	4	92.03	91.80	-3	53,757	-0.01%
2021/03/02	44	98.55	22.2	96.28	94.30	21.8	55,577	0.04%
2021/02/26	2.2	97.01	9	97.42	97.50	-6.8	56,057	-0.01%
2021/02/25	10	97.75	2	95.60	95.60	8	56,942	0.01%
2021/02/24	68	101.41	88	101.42	97.00	-20	57,015	-0.04%
2021/02/23	218	99.34	146	100.30	99.60	72	55,581	0.13%	大買/大賣/
2021/02/22	15	95.99	24	94.81	95.40	-9	54,311	-0.02%
2021/02/19	15	92.49	3	91.60	91.60	12	53,977	0.02%
2021/02/18	10	91.30	21	91.87	91.60	-11	54,251	-0.02%
2021/02/17	46	91.28	24	91.16	91.60	22	54,421	0.04%
2021/02/05	15	84.63	15.2	87.29	89.70	-0.2	54,179	0.00%
2021/02/04	48.2	82.92	46	82.82	84.10	2.2	53,694	0.00%
2021/02/03	3	87.50	0	0.00	86.30	3	53,575	0.01%
2021/02/02	4	86.90	0	0.00	88.70	4	54,535	0.01%
2021/02/01	0	0.00	150	85.97	85.80	-150	54,538	-0.28%	大賣/鉅額交易
2021/01/29	0	0.00	5	87.34	86.50	-5	55,129	-0.01%
2021/01/28	6	88.45	55	88.71	88.10	-49	55,493	-0.09%
2021/01/27	154	92.71	12	93.03	92.60	142	55,971	0.25%	大買/鉅額交易
2021/01/26	1	95.80	3	97.77	94.00	-2	56,395	0.00%
2021/01/25	8	98.71	9	96.69	95.70	-1	57,058	0.00%
2021/01/22	15	100.69	16	99.54	101.00	-1	57,884	0.00%
2021/01/21	49	94.17	5	94.36	95.60	44	59,732	0.07%
2021/01/20	16	94.32	63.5	93.59	92.40	-47.5	61,407	-0.08%
2021/01/19	0	0.00	5	96.60	96.40	-5	61,789	-0.01%
2021/01/18	14	96.02	0	0.00	95.00	14	61,976	0.02%
2021/01/15	127	99.17	152	99.37	100.00	-25	61,555	-0.04%	大買/大賣/
2021/01/14	7	97.07	9	97.47	96.70	-2	61,284	0.00%
2021/01/13	23	99.08	104.1	97.62	97.60	-81.1	61,781	-0.13%	大賣/
2021/01/12	102.1	98.39	159	98.50	99.40	-56.9	61,431	-0.09%	大買/大賣/
2021/01/11	152	93.54	12	91.07	94.90	140	60,811	0.23%	大買/鉅額交易
2021/01/08	6	89.85	34	89.97	90.20	-28	61,011	-0.05%
2021/01/07	28	92.38	3	91.93	92.10	25	61,312	0.04%
2021/01/06	40	93.50	5.2	96.98	91.10	34.8	61,376	0.06%
2021/01/05	0	0.00	22	92.99	94.30	-22	60,159	-0.04%
2021/01/04	123.2	90.68	113	90.53	90.50	10.2	60,302	0.02%	大買/大賣/
2020/12/31	4	87.15	205	86.88	87.40	-201	60,960	-0.33%	大賣/鉅額交易
2020/12/30	29	87.37	26	87.01	86.90	3	61,035	0.00%
2020/12/29	1	85.00	1	87.00	85.70	0	61,404	0.00%
2020/12/28	0	0.00	4	84.88	85.30	-4	61,824	-0.01%
2020/12/25	42	84.84	1	84.00	84.00	41	62,192	0.07%
2020/12/24	10.5	85.63	40	85.70	84.50	-29.6	63,048	-0.05%
2020/12/23	62	86.01	14	85.01	86.20	48	63,601	0.08%
2020/12/22	3	83.00	5	84.60	82.10	-2	63,628	0.00%
2020/12/21	11	83.27	1	83.20	84.40	10	63,914	0.02%
2020/12/18	7	85.93	3	85.90	85.60	4	63,587	0.01%
2020/12/17	10	87.29	26	88.08	86.00	-16	63,837	-0.03%
2020/12/16	29	87.46	6	87.95	86.70	23	63,035	0.04%
2020/12/15	32	84.56	28	85.63	85.80	4	61,831	0.01%
2020/12/14	3	82.60	7	83.93	83.80	-4	61,512	-0.01%
2020/12/11	12	83.28	54	83.09	81.60	-42	61,773	-0.07%
2020/12/10	0	0.00	15	82.23	82.20	-15	62,338	-0.02%
2020/12/09	22	83.65	0	0.00	83.20	22	62,771	0.04%
2020/12/08	4	83.33	12.1	83.63	84.50	-8.1	62,827	-0.01%
2020/12/07	15	82.83	5	82.78	82.00	10	62,863	0.02%
2020/12/04	18	82.31	17	82.09	81.30	1	62,840	0.00%
2020/12/03	16.1	84.49	15	83.87	83.70	1.1	62,580	0.00%
2020/12/02	38	85.55	62	85.41	85.20	-24	63,063	-0.04%
2020/12/01	67	86.87	44	85.05	84.70	23	63,151	0.04%
2020/11/30	7	92.09	21	92.22	89.90	-14	62,581	-0.02%
2020/11/27	38	90.87	17	90.78	90.40	21	60,742	0.03%
2020/11/26	4	88.93	11	87.09	89.60	-7	60,438	-0.01%
2020/11/25	5	82.54	9	82.88	83.10	-4	58,650	-0.01%
2020/11/24	13	82.56	13	82.34	82.00	0	58,605	0.00%
2020/11/23	7	78.16	10	77.85	78.70	-3	57,910	-0.01%
2020/11/20	1	75.20	3	75.30	75.70	-2	57,502	0.00%
2020/11/19	0	0.00	3	75.47	74.90	-3	58,172	-0.01%
2020/11/18	2	74.60	2	75.00	75.50	0	59,352	0.00%
2020/11/17	11	75.07	19	75.04	74.60	-8	61,134	-0.01%
2020/11/16	6	74.75	8	74.50	74.60	-2	62,521	0.00%
2020/11/13	2	73.00	5	73.04	74.10	-3	63,706	0.00%
2020/11/12	9	74.23	6	73.55	72.60	3	64,521	0.00%
2020/11/11	9	73.60	10	74.02	74.30	-1	65,185	0.00%
2020/11/10	25	71.36	65	71.31	71.50	-40	66,517	-0.06%
2020/11/09	40	69.95	73	69.92	69.50	-33	69,019	-0.05%
2020/11/06	44	69.66	94.1	70.19	68.80	-50.1	71,463	-0.07%
2020/11/05	29	69.02	18.1	69.18	68.80	10.9	72,740	0.01%
2020/11/04	72	67.76	23.1	68.06	68.80	48.9	72,944	0.07%
2020/11/03	100	66.22	21	66.47	66.30	79	72,802	0.11%
2020/11/02	11.1	65.69	13	65.54	65.20	-1.9	73,546	0.00%
2020/10/30	55	68.72	112.1	69.39	68.20	-57.1	74,091	-0.08%	大賣/
2020/10/29	143.2	68.85	59	68.91	67.90	84.2	73,573	0.11%	大買/
2020/10/28	43.1	76.63	58	76.51	74.90	-14.9	71,088	-0.02%
2020/10/27	11	82.82	4	82.33	81.60	7	70,088	0.01%
2020/10/26	12	84.71	25	84.86	85.40	-13	70,887	-0.02%
2020/10/23	3	85.73	1	85.30	85.10	2	71,376	0.00%
2020/10/22	2	85.55	4	86.18	87.30	-2	72,429	0.00%
2020/10/21	7	86.11	10	88.80	86.40	-3	72,400	0.00%
2020/10/20	4	86.05	10	87.17	88.00	-6	71,906	-0.01%
2020/10/19	37	86.93	39	86.10	85.50	-2	71,528	0.00%
2020/10/16	8	86.34	9	86.40	83.70	-1	71,336	0.00%
2020/10/15	21	87.22	19	86.58	85.50	2	71,712	0.00%
2020/10/14	9	85.98	31	85.99	85.60	-22	71,470	-0.03%
2020/10/13	26	84.40	11	85.16	85.50	15	71,194	0.02%
2020/10/12	27	85.46	79	85.98	85.20	-52	70,769	-0.07%
2020/10/08	87	82.93	118.1	82.58	84.80	-31.1	69,865	-0.04%	大賣/
2020/10/07	16	78.81	14	78.99	79.00	2	68,398	0.00%
2020/10/06	37.1	79.71	15	77.30	77.70	22.1	68,258	0.03%
2020/10/05	50	73.90	9	76.73	78.20	41	67,908	0.06%
2020/09/30	27	73.79	33	73.69	74.40	-6	67,513	-0.01%
2020/09/29	23	75.42	26	75.77	74.10	-3	67,447	0.00%
2020/09/28	43	76.32	50	74.73	77.50	-7	67,495	-0.01%
2020/09/25	36	73.13	2	72.80	72.50	34	68,043	0.05%
2020/09/24	23	74.34	5	73.86	73.80	18	68,601	0.03%
2020/09/22	3	77.93	61	77.05	77.40	-58	69,533	-0.08%
2020/09/21	0	0.00	3	79.00	78.90	-3	70,822	0.00%
2020/09/18	7	78.64	136	78.28	78.20	-129	70,780	-0.18%	大賣/鉅額交易
2020/09/17	1	78.60	62	78.49	80.20	-61	71,756	-0.09%
2020/09/16	0	0.00	11	77.85	77.90	-11	71,586	-0.02%
2020/09/15	73	76.72	36	78.14	76.30	37	71,361	0.05%
2020/09/14	50	75.41	11	75.36	76.00	39	70,461	0.06%
2020/09/11	7	72.36	20	71.03	72.30	-13	70,578	-0.02%
2020/09/10	3	72.70	21	72.51	72.90	-18	70,539	-0.03%
2020/09/09	2	71.95	3	73.13	73.90	-1	70,631	0.00%
2020/09/08	57	74.55	4	73.18	73.20	53	70,710	0.07%
2020/09/07	2	74.15	57	73.16	72.10	-55	70,942	-0.08%
2020/09/04	39	76.21	10	76.19	75.70	29	71,624	0.04%
2020/09/03	116	78.96	77	79.00	78.60	39	72,189	0.05%	大買/
2020/09/02	10	76.53	10	77.18	76.80	0	71,634	0.00%
2020/09/01	60	76.00	12	75.25	77.40	48	71,278	0.07%
2020/08/31	46	75.67	3	74.07	73.60	43	70,230	0.06%
2020/08/28	12	74.93	49	74.93	74.50	-37	70,159	-0.05%
2020/08/27	108	80.41	28	77.51	77.30	80	69,615	0.11%	大買/
2020/08/26	5	79.22	6	80.02	79.60	-1	70,441	0.00%
2020/08/25	17	80.56	48	79.96	78.70	-31	71,019	-0.04%
2020/08/24	79	78.95	18	77.51	79.20	61	70,251	0.09%
2020/08/21	27	81.55	36	81.20	80.60	-9	69,177	-0.01%
2020/08/20	37	83.87	26	84.15	79.70	11	67,258	0.02%
2020/08/19	19	87.11	32	87.95	88.50	-13	65,728	-0.02%
2020/08/18	19	84.19	25	84.09	84.10	-6	64,433	-0.01%
2020/08/17	43	83.30	41	83.31	83.00	2	63,683	0.00%
2020/08/14	45	82.73	74	83.11	85.00	-29	62,732	-0.05%
2020/08/13	206	85.35	214	88.68	80.60	-8	60,857	-0.01%	大買/大賣/
2020/08/12	77	86.47	14	88.01	89.00	63	58,690	0.11%
2020/08/11	79	78.86	34	79.89	81.60	45	56,951	0.08%
2020/08/10	6	76.72	3	77.10	76.00	3	55,194	0.01%
2020/08/07	1	75.20	5	75.12	75.50	-4	54,697	-0.01%
2020/08/06	67	75.90	15	75.55	76.10	52	54,167	0.10%
2020/08/05	125	70.53	32	71.89	73.70	93	52,876	0.18%	大買/
2020/08/04	1	67.10	11	66.13	67.00	-10	51,476	-0.02%
2020/08/03	4	63.98	1	64.30	63.40	3	51,017	0.01%
2020/07/31	3	63.53	6	63.90	64.30	-3	51,372	-0.01%
2020/07/30	6	61.52	11	62.02	62.90	-5	50,629	-0.01%
2020/07/29	38	58.92	37	57.52	59.00	1	49,351	0.00%
2020/07/28	20	58.78	11	58.58	59.40	9	48,793	0.02%
2020/07/27	4	55.40	5	56.44	56.50	-1	48,176	0.00%
2020/07/24	6	54.85	1	54.80	54.70	5	49,017	0.01%
2020/07/23	1	56.30	23	56.74	56.30	-22	49,234	-0.04%
2020/07/22	30	56.65	29	56.16	56.50	1	49,184	0.00%
2020/07/21	40	56.12	29	55.89	56.60	11	48,638	0.02%
2020/07/20	21	52.58	15	52.51	53.40	6	47,666	0.01%
2020/07/17	1	51.30	5	51.50	50.80	-4	47,414	-0.01%
2020/07/16	4	52.15	1	52.30	52.40	3	47,493	0.01%
2020/07/15	155	53.52	153	52.40	51.80	2	47,550	0.00%	大買/大賣/
2020/07/14	3	53.20	1	52.70	52.20	2	47,732	0.00%
2020/07/10	2	56.10	1	55.90	54.40	1	48,323	0.00%
2020/07/09	5	56.30	4	56.85	56.50	1	48,738	0.00%
2020/07/08	0	0.00	1	56.30	56.30	-1	49,117	0.00%
2020/07/07	103	56.08	117	56.14	55.90	-14	48,970	-0.03%	大買/大賣/
2020/07/06	283	56.36	267	57.21	57.30	16	48,832	0.03%	大買/大賣/
2020/07/03	8	51.40	50	51.45	53.50	-42	48,232	-0.09%
2020/07/02	7	50.23	4	50.38	50.80	3	47,947	0.01%
2020/07/01	61	50.39	57	51.25	49.45	4	47,983	0.01%
2020/06/30	254	48.70	261	49.60	50.10	-7	47,110	-0.01%	大買/大賣/
2020/06/29	1	47.00	19	46.53	46.30	-18	46,253	-0.04%
2020/06/24	61	47.38	186	47.52	47.00	-125	46,104	-0.27%	大賣/鉅額交易
2020/06/23	156	46.29	30	46.23	46.10	126	45,327	0.28%	大買/鉅額交易
2020/06/22	4	45.90	16	45.72	45.85	-12	45,315	-0.03%
2020/06/19	22	45.82	21	45.68	45.95	1	45,664	0.00%
2020/06/18	15	45.72	24	45.66	45.75	-9	45,725	-0.02%
2020/06/17	71	45.42	161	45.00	45.00	-90	45,501	-0.20%	大賣/
2020/06/16	5	45.37	22	45.09	45.00	-17	45,354	-0.04%
2020/06/15	28	44.94	24	44.07	44.00	4	45,893	0.01%
2020/06/12	60	44.72	41	43.98	44.80	19	45,967	0.04%
2020/06/11	135	46.64	32	45.18	44.65	103	45,829	0.22%	大買/鉅額交易
2020/06/10	160	44.63	141	44.93	45.20	19	44,609	0.04%	大買/大賣/
2020/06/09	23	43.98	3	43.53	43.30	20	43,921	0.05%
2020/06/08	27	44.90	30	44.53	43.85	-3	44,642	-0.01%
2020/06/05	13	45.08	21	45.11	44.80	-8	44,671	-0.02%
2020/06/04	1	44.20	4	44.65	44.80	-3	44,895	-0.01%
2020/06/03	1	43.35	22	43.59	43.80	-21	44,819	-0.05%
2020/06/02	32	44.05	68	45.22	43.40	-36	44,441	-0.08%
2020/06/01	86	42.65	19	43.23	44.10	67	43,713	0.15%
2020/05/29	2	40.43	1	40.55	40.10	1	42,868	0.00%
2020/05/28	4	41.11	15	40.50	40.40	-11	43,321	-0.03%
2020/05/27	0	0.00	1	40.45	39.90	-1	43,190	0.00%
2020/05/26	0	0.00	30	40.39	40.00	-30	43,422	-0.07%
2020/05/25	7	39.26	0	0.00	39.40	7	43,314	0.02%
2020/05/22	23	39.68	0	0.00	39.15	23	43,210	0.05%
2020/05/21	3	40.42	8	40.50	40.75	-5	42,963	-0.01%
2020/05/20	18	39.33	5	39.63	39.60	13	42,730	0.03%
2020/05/19	18	38.57	9	39.13	39.10	9	42,249	0.02%
2020/05/18	14	40.20	8	39.89	39.55	6	40,794	0.01%
2020/05/15	8	43.88	23	43.37	43.90	-15	39,772	-0.04%
2020/05/14	71	44.16	52	42.81	42.80	19	39,458	0.05%
2020/05/13	11	44.77	21	45.20	44.70	-10	39,414	-0.03%
2020/05/12	7	44.59	10	44.60	45.00	-3	39,518	-0.01%
2020/05/11	16	45.63	27	45.66	44.95	-11	40,066	-0.03%
2020/05/08	37	45.01	53	44.82	44.70	-16	39,944	-0.04%
2020/05/07	32	43.96	22	43.98	44.30	10	39,895	0.03%
2020/05/06	20	43.19	26	42.91	43.05	-6	39,295	-0.02%
2020/05/05	23	43.75	19	43.09	42.50	4	39,282	0.01%
2020/05/04	12	42.84	31	41.41	43.00	-19	39,354	-0.05%
2020/04/30	51	43.04	67	42.72	42.85	-16	39,758	-0.04%
2020/04/29	85	41.48	96	41.81	42.00	-11	39,510	-0.03%
2020/04/28	28	39.06	27	39.04	39.45	1	38,831	0.00%
2020/04/27	43	38.16	9	38.54	38.30	34	38,629	0.09%
2020/04/24	31	37.82	4	37.55	37.45	27	38,706	0.07%
2020/04/23	3	37.57	12	37.43	37.60	-9	38,911	-0.02%
2020/04/22	13	36.32	7	36.79	37.45	6	39,313	0.02%
2020/04/21	2	37.53	1	36.55	36.65	1	39,455	0.00%
2020/04/20	2	37.88	0	0.00	38.10	2	40,149	0.00%
2020/04/17	6	38.68	3	39.32	38.10	3	40,384	0.01%
2020/04/16	5	37.93	10	38.18	38.10	-5	40,082	-0.01%
2020/04/15	7	38.94	22	38.79	37.40	-15	39,668	-0.04%
2020/04/14	28	37.62	7	37.74	38.15	21	38,970	0.05%
2020/04/13	9	36.03	13	36.05	35.55	-4	38,277	-0.01%
2020/04/10	1	34.55	2	34.68	35.00	-1	37,686	0.00%
2020/04/09	1	34.55	102	34.99	34.70	-101	37,724	-0.27%	大賣/鉅額交易
2020/04/08	154	34.00	53	33.95	34.00	101	37,357	0.27%	大買/鉅額交易
2020/04/07	150	32.95	170	33.10	33.15	-20	36,620	-0.05%	大買/大賣/
2020/04/06	4	31.10	43	31.29	31.35	-39	35,705	-0.11%
2020/04/01	24	31.77	11	31.81	31.70	13	35,234	0.04%
2020/03/31	168	32.23	128	32.30	32.00	40	35,038	0.11%	大買/大賣/
2020/03/30	0	0.00	2	30.15	30.90	-2	34,207	-0.01%
2020/03/27	1	31.15	50	31.10	30.25	-49	34,448	-0.14%
2020/03/26	8	30.73	2	31.20	31.00	6	34,488	0.02%
2020/03/25	50	30.55	5	30.82	31.10	45	34,099	0.13%
2020/03/24	5	28.66	4	28.96	28.60	1	33,725	0.00%
2020/03/23	2	26.90	6	26.31	27.05	-4	33,364	-0.01%
2020/03/20	6	26.53	1	26.95	27.05	5	33,143	0.02%
2020/03/19	58	26.67	91	25.76	24.60	-33	33,038	-0.10%
2020/03/18	93	27.47	93	27.20	26.20	0	32,226	0.00%
2020/03/17	6	27.06	6	27.15	26.50	0	31,953	0.00%
2020/03/16	4	29.63	0	0.00	28.40	4	31,401	0.01%
2020/03/13	1	30.35	1	30.35	31.45	0	31,149	0.00%
2020/03/12	18	34.13	2	35.60	33.70	16	30,591	0.05%
2020/03/11	2	39.00	3	37.95	37.40	-1	29,728	0.00%
2020/03/10	8	38.39	8	38.38	38.95	0	29,350	0.00%
2020/03/09	3	40.32	4	40.35	39.50	-1	28,782	0.00%
2020/03/06	0	0.00	1	41.80	41.60	-1	28,629	0.00%
2020/03/05	2	42.43	2	42.58	41.90	0	29,206	0.00%
2020/03/04	1	41.25	0	0.00	41.40	1	28,573	0.00%
2020/03/03	1	41.50	3	42.17	41.45	-2	28,765	-0.01%
2020/02/27	1	41.85	0	0.00	40.00	1	28,339	0.00%
2020/02/26	2	41.28	2	42.25	41.25	0	28,229	0.00%
2020/02/25	1	42.00	0	0.00	41.75	1	28,242	0.00%
2020/02/24	0	0.00	2	41.75	42.45	-2	28,228	-0.01%
2020/02/21	1	41.85	0	0.00	41.70	1	28,350	0.00%
2020/02/19	0	0.00	1	41.85	41.75	-1	28,704	0.00%
2020/02/18	0	0.00	2	40.95	41.10	-2	29,215	-0.01%
2020/02/17	1	41.20	8	41.40	41.35	-7	29,396	-0.02%
2020/02/14	12	42.27	15	41.95	41.50	-3	29,899	-0.01%
2020/02/13	14	42.86	5	42.60	42.05	9	30,681	0.03%
2020/02/12	8	41.41	8	41.96	42.85	0	31,059	0.00%
2020/02/11	1	40.15	34	40.44	40.30	-33	30,346	-0.11%
2020/02/10	1	37.70	13	39.37	39.85	-12	30,380	-0.04%
2020/02/07	2	39.40	31	39.48	38.90	-29	30,561	-0.09%
2020/02/06	91	39.85	32	40.14	40.20	59	30,529	0.19%
2020/02/05	17	40.45	63	39.69	39.15	-46	30,330	-0.15%
2020/02/04	24	39.51	37	39.71	40.25	-13	29,924	-0.04%
2020/02/03	34	36.27	4	36.25	36.75	30	29,326	0.10%
2020/01/31	25	38.56	0	0.00	38.65	25	29,221	0.09%
2020/01/30	34	40.43	10	40.85	40.35	24	28,739	0.08%
2020/01/20	7	44.38	6	44.46	44.80	1	28,516	0.00%
2020/01/17	3	43.30	17	43.97	43.25	-14	28,408	-0.05%
2020/01/16	6	44.06	16	43.85	43.60	-10	28,750	-0.03%
2020/01/15	21	45.11	2	45.50	44.75	19	28,458	0.07%
2020/01/14	23	45.25	12	45.36	45.40	11	29,106	0.04%
2020/01/13	2	42.95	7	43.53	43.90	-5	28,019	-0.02%
2020/01/10	0	0.00	5	41.77	42.40	-5	27,883	-0.02%
2020/01/09	1	41.15	17	41.19	41.05	-16	28,095	-0.06%
2020/01/08	18	40.53	3	40.58	40.45	15	28,732	0.05%
2020/01/07	1	41.40	6	41.29	41.30	-5	29,020	-0.02%
2020/01/06	70	41.17	33	41.45	41.35	37	29,488	0.13%
2020/01/03	11	42.99	38	43.15	42.50	-27	29,657	-0.09%
2020/01/02	18	43.39	11	43.40	43.60	7	29,556	0.02%
2019/12/30	2	41.83	0	0.00	41.80	2	29,720	0.01%
2019/12/26	10	41.10	14	41.13	41.10	-4	30,009	-0.01%
2019/12/25	12	41.52	11	41.37	41.50	1	30,110	0.00%
2019/12/24	10	41.70	12	41.56	42.25	-2	30,221	-0.01%
2019/12/23	26	42.36	14	42.99	41.50	12	29,838	0.04%
2019/12/20	22	44.04	20	43.65	44.10	2	29,535	0.01%
2019/12/19	33	43.91	0	0.00	43.90	33	29,698	0.11%
2019/12/18	0	0.00	32	44.90	44.80	-32	29,918	-0.11%
2019/12/16	1	44.85	6	44.90	45.40	-5	30,282	-0.02%
2019/12/13	20	43.55	20	44.00	44.30	0	30,577	0.00%
2019/12/12	2	44.65	2	45.00	44.75	0	30,970	0.00%
2019/12/10	15	43.62	10	43.55	44.00	5	32,413	0.02%
2019/12/09	1	44.45	0	0.00	44.35	1	32,396	0.00%
2019/12/06	4	44.75	3	45.10	44.75	1	33,039	0.00%
2019/12/05	0	0.00	2	44.95	44.60	-2	33,533	-0.01%
2019/12/04	2	44.20	0	0.00	44.20	2	34,215	0.01%
2019/12/03	21	44.42	15	44.50	44.80	6	36,255	0.02%
2019/12/02	16	44.42	10	44.35	44.15	6	36,548	0.02%
2019/11/29	15	46.09	9	46.13	46.15	6	37,032	0.02%
2019/11/28	39	47.36	36	47.30	47.00	3	36,977	0.01%
2019/11/27	14	46.87	16	47.11	47.00	-2	36,689	-0.01%
2019/11/26	21	46.62	0	0.00	46.35	21	36,692	0.06%
2019/11/25	2	47.13	10	46.35	46.35	-8	36,504	-0.02%
2019/11/22	3	47.60	1	47.30	47.00	2	36,500	0.01%
2019/11/20	1	48.40	0	0.00	48.80	1	37,003	0.00%
2019/11/19	3	48.68	1	48.75	48.55	2	37,762	0.01%
2019/11/18	0	0.00	9	49.68	49.65	-9	37,745	-0.02%
2019/11/15	5	49.04	12	49.46	48.50	-7	37,910	-0.02%
2019/11/14	7	48.60	7	48.36	48.10	0	37,402	0.00%
2019/11/13	11	48.47	4	48.33	48.30	7	37,744	0.02%
2019/11/12	7	48.81	21	48.88	50.00	-14	38,117	-0.04%
2019/11/11	1	47.75	5	47.62	47.10	-4	38,339	-0.01%
2019/11/08	0	0.00	30	45.80	46.00	-30	37,832	-0.08%
2019/11/07	24	45.53	12	44.84	45.90	12	38,154	0.03%
2019/11/06	47	45.40	34	45.88	45.20	13	38,583	0.03%
2019/11/05	13	47.98	8	47.84	47.50	5	38,615	0.01%
2019/11/04	21	47.76	11	47.77	47.40	10	39,116	0.03%
2019/11/01	6	46.99	6	46.99	47.20	0	39,316	0.00%
2019/10/31	12	47.76	7	47.49	47.15	5	40,213	0.01%
2019/10/30	11	48.27	1	47.70	48.25	10	40,268	0.02%
2019/10/29	5	47.13	1	47.75	46.90	4	40,202	0.01%
2019/10/28	4	47.65	0	0.00	47.50	4	40,359	0.01%
2019/10/25	10	48.50	2	47.90	48.20	8	40,460	0.02%
2019/10/24	25	48.89	24	49.04	48.15	1	40,493	0.00%
2019/10/23	1	48.15	12	48.00	48.25	-11	40,302	-0.03%
2019/10/22	0	0.00	18	47.91	48.25	-18	40,503	-0.04%
2019/10/21	3	45.97	11	45.94	45.85	-8	40,114	-0.02%
2019/10/18	4	46.46	0	0.00	46.20	4	40,718	0.01%
2019/10/17	3	47.32	7	47.24	47.00	-4	42,029	-0.01%
2019/10/16	0	0.00	4	47.64	47.80	-4	43,605	-0.01%
2019/10/15	1	45.70	3	46.85	46.55	-2	43,671	0.00%
2019/10/14	0	0.00	10	45.90	46.35	-10	43,508	-0.02%
2019/10/09	11	43.88	3	44.70	43.10	8	43,186	0.02%
2019/10/08	3	46.30	24	45.89	45.60	-21	43,288	-0.05%
2019/10/07	16	46.44	1	46.10	46.40	15	43,819	0.03%
2019/10/04	11	45.79	2	45.78	45.30	9	44,048	0.02%
2019/10/03	3	44.72	1	45.10	45.15	2	44,257	0.00%
2019/10/02	3	43.95	2	43.95	44.80	1	44,342	0.00%
2019/10/01	2	44.08	2	44.45	44.20	0	44,433	0.00%
2019/09/27	7	43.84	13	43.84	43.65	-6	44,569	-0.01%
2019/09/26	14	45.40	8	45.25	45.20	6	44,804	0.01%
2019/09/25	63	45.25	61	46.36	45.50	2	45,212	0.00%
2019/09/24	9	47.01	1	47.00	46.65	8	45,998	0.02%
2019/09/23	1	47.10	7	47.03	47.65	-6	46,264	-0.01%
2019/09/20	2	45.60	32	45.72	46.50	-30	46,602	-0.06%
2019/09/19	1	46.10	384	46.77	46.50	-383	46,573	-0.82%	大賣/鉅額交易
2019/09/18	11	46.65	161	46.55	46.30	-150	46,481	-0.32%	大賣/鉅額交易
2019/09/17	14	46.34	10	46.66	46.10	4	46,224	0.01%
2019/09/16	629	45.73	112	46.40	46.80	517	46,336	1.12%	大買/大賣/鉅額交易
2019/09/12	22	44.45	2	44.75	44.95	20	46,632	0.04%
2019/09/11	0	0.00	2	43.20	43.25	-2	47,238	0.00%
2019/09/10	4	43.20	3	43.60	43.05	1	47,453	0.00%
2019/09/09	7	44.06	0	0.00	44.80	7	47,335	0.01%
2019/09/06	53	44.32	21	44.61	43.85	32	47,198	0.07%
2019/09/05	143	42.97	126	44.60	44.65	17	46,991	0.04%	大買/大賣/
2019/09/04	0	0.00	9	40.99	41.25	-9	45,506	-0.02%
2019/09/03	50	41.77	45	41.22	39.80	5	46,523	0.01%
2019/09/02	0	0.00	1	39.80	40.00	-1	46,195	0.00%
2019/08/30	2	39.60	3	39.35	39.05	-1	46,240	0.00%
2019/08/29	1	39.30	0	0.00	39.05	1	46,775	0.00%
2019/08/28	3	39.02	2	38.85	38.85	1	46,957	0.00%
2019/08/27	2	39.30	0	0.00	38.55	2	47,307	0.00%
2019/08/26	1	38.85	2	39.30	38.80	-1	47,564	0.00%
2019/08/23	8	40.59	102	40.93	40.65	-94	47,781	-0.20%	大賣/
2019/08/22	242	40.76	149	41.11	41.10	93	47,682	0.20%	大買/大賣/
2019/08/21	0	0.00	1	39.55	39.55	-1	46,899	0.00%
2019/08/20	1	40.15	5	39.90	39.90	-4	47,010	-0.01%
2019/08/19	2	39.50	29	39.60	39.70	-27	47,277	-0.06%
2019/08/16	4	40.43	58	39.30	39.25	-54	48,111	-0.11%
2019/08/15	8	39.60	6	40.08	39.85	2	48,224	0.00%
2019/08/14	156	39.33	99	39.40	39.00	57	47,799	0.12%	大買/
2019/08/13	3	37.50	1	37.10	37.10	2	47,419	0.00%
2019/08/12	31	38.16	0	0.00	38.05	31	48,458	0.06%
2019/08/08	1	36.75	7	37.66	38.15	-6	49,224	-0.01%
2019/08/07	21	36.72	15	36.71	36.35	6	49,545	0.01%
2019/08/06	1	34.45	1	35.40	35.75	0	49,334	0.00%
2019/08/05	11	36.59	5	36.24	35.90	6	49,294	0.01%
2019/08/02	1	35.40	7	36.31	36.65	-6	49,868	-0.01%
2019/08/01	5	37.27	12	37.20	37.25	-7	49,421	-0.01%
2019/07/31	1	38.10	200	38.05	38.00	-199	49,781	-0.40%	大賣/鉅額交易
2019/07/29	8	40.58	0	0.00	40.20	8	50,021	0.02%
2019/07/26	6	41.03	11	41.22	41.15	-5	50,057	-0.01%
2019/07/25	0	0.00	5	40.95	40.60	-5	50,000	-0.01%
2019/07/24	9	40.08	0	0.00	39.50	9	50,101	0.02%
2019/07/23	17	40.96	6	41.30	40.20	11	50,660	0.02%
2019/07/22	1	41.15	6	41.48	41.75	-5	50,543	-0.01%
2019/07/19	207	41.65	11	41.21	40.60	196	50,467	0.39%	大買/鉅額交易
2019/07/18	271	38.89	307	39.21	39.50	-36	49,616	-0.07%	大買/大賣/
2019/07/17	38	37.80	33	37.38	37.15	5	48,002	0.01%
2019/07/16	25	37.30	25	37.62	36.85	0	47,536	0.00%
2019/07/15	48	37.09	38	37.33	37.20	10	48,060	0.02%
2019/07/12	19	36.89	3	36.80	36.70	16	48,068	0.03%
2019/07/11	47	37.61	24	36.68	37.50	23	47,836	0.05%
2019/07/10	3	36.45	1	35.80	35.80	2	47,672	0.00%
2019/07/09	2	35.75	0	0.00	35.30	2	47,496	0.00%
2019/07/08	0	0.00	1	37.00	37.15	-1	47,678	0.00%
2019/07/05	1	37.70	4	37.28	37.45	-3	48,388	-0.01%
2019/07/04	5	37.37	43	37.69	37.30	-38	49,413	-0.08%
2019/07/03	8	37.58	2	36.85	37.20	6	50,337	0.01%
2019/07/02	1	38.50	200	38.50	38.50	-199	51,725	-0.38%	大賣/鉅額交易
2019/07/01	80	38.20	50	38.25	38.75	30	52,740	0.06%
2019/06/28	10	35.90	162	35.59	35.25	-152	52,305	-0.29%	大賣/鉅額交易
2019/06/27	59	35.98	24	35.11	35.50	35	53,133	0.07%
2019/06/26	110	34.40	2	34.30	34.50	108	53,161	0.20%	大買/鉅額交易
2019/06/25	0	0.00	20	34.28	34.00	-20	53,193	-0.04%
2019/06/24	3	34.15	17	34.81	34.60	-14	53,604	-0.03%
2019/06/21	38	35.39	20	35.15	34.55	18	54,627	0.03%
2019/06/19	32	33.89	40	34.01	34.75	-8	53,334	-0.01%
2019/06/18	3	31.50	0	0.00	31.60	3	52,857	0.01%
2019/06/17	30	32.52	10	32.60	32.00	20	53,956	0.04%
2019/06/14	5	32.00	0	0.00	31.80	5	54,160	0.01%
2019/06/13	20	32.85	20	32.50	32.60	0	54,797	0.00%
2019/06/12	5	32.80	5	33.00	32.95	0	54,846	0.00%
2019/06/11	432	32.29	244	32.46	33.50	188	54,597	0.34%	大買/大賣/鉅額交易
2019/06/10	150	30.18	161	30.37	31.00	-11	53,189	-0.02%	大買/大賣/
2019/06/06	10	28.80	10	28.71	28.65	0	52,550	0.00%
2019/06/05	21	30.07	10	29.65	28.70	11	52,461	0.02%
2019/06/04	10	29.00	20	29.30	29.45	-10	52,060	-0.02%
2019/06/03	12	28.88	0	0.00	28.70	12	52,433	0.02%
2019/05/31	50	30.15	74	29.72	29.95	-24	52,430	-0.05%
2019/05/30	20	28.75	10	28.70	28.60	10	52,743	0.02%
2019/05/29	11	28.16	21	28.04	28.65	-10	52,975	-0.02%
2019/05/28	14	28.27	10	28.45	28.00	4	52,718	0.01%
2019/05/27	37	28.20	20	28.32	28.15	17	52,957	0.03%
2019/05/24	39	28.40	38	28.39	28.00	1	52,971	0.00%
2019/05/23	5	28.70	27	29.03	28.30	-22	52,209	-0.04%
2019/05/22	25	31.42	0	0.00	30.45	25	51,339	0.05%
2019/05/21	40	30.78	20	30.20	31.15	20	50,851	0.04%
2019/05/20	0	0.00	6	31.66	30.45	-6	50,485	-0.01%
2019/05/17	8	32.74	2	34.85	31.60	6	49,911	0.01%
2019/05/16	51	36.62	55	35.94	34.70	-4	48,884	-0.01%
2019/05/15	14	36.50	15	36.60	37.50	-1	48,004	0.00%
2019/05/14	5	35.00	1	35.60	35.00	4	47,407	0.01%
2019/05/13	0	0.00	15	35.53	35.80	-15	47,291	-0.03%
2019/05/10	6	34.63	5	34.30	34.40	1	47,036	0.00%
2019/05/09	10	35.35	10	33.70	33.80	0	46,479	0.00%
2019/05/08	5	34.55	5	35.05	35.60	0	46,563	0.00%
2019/05/07	10	34.70	12	34.50	34.55	-2	46,466	0.00%
2019/05/06	483	32.39	0	0.00	33.05	483	46,278	1.04%	大買/鉅額交易
2019/05/03	36	35.18	13	34.98	34.80	23	46,117	0.05%
2019/05/02	10	34.00	0	0.00	34.40	10	46,079	0.02%
2019/04/30	3	33.55	124	33.55	34.45	-121	46,322	-0.26%	大賣/鉅額交易
2019/04/29	7	33.69	36	33.66	32.50	-29	45,976	-0.06%
2019/04/26	39	36.38	414	36.24	36.05	-375	45,347	-0.83%	大賣/鉅額交易
2019/04/25	25	37.93	25	37.39	37.95	0	44,961	0.00%
2019/04/24	1	37.00	31	37.76	37.95	-30	44,559	-0.07%
2019/04/23	4	36.71	1	36.35	36.25	3	44,060	0.01%
2019/04/22	4	37.75	3	38.20	37.60	1	44,178	0.00%
2019/04/19	25	38.10	57	37.78	37.60	-32	44,972	-0.07%
2019/04/18	55	37.89	0	0.00	37.00	55	44,786	0.12%
2019/04/17	2	37.50	0	0.00	37.55	2	46,337	0.00%
2019/04/16	14	38.14	22	38.43	37.25	-8	46,299	-0.02%
2019/04/15	5	36.88	3	37.15	37.10	2	46,543	0.00%
2019/04/12	3	36.55	2	37.45	36.70	1	47,031	0.00%
2019/04/11	2	36.75	2	36.95	36.25	0	47,585	0.00%
2019/04/10	4	36.23	10	37.50	36.00	-6	47,233	-0.01%
2019/04/09	15	37.08	20	36.85	36.35	-5	46,493	-0.01%
2019/04/08	2	37.75	1	38.00	39.25	1	46,201	0.00%
2019/04/03	26	34.11	27	34.41	36.05	-1	44,730	0.00%
2019/04/02	17	32.51	2	32.68	32.95	15	43,720	0.03%
2019/04/01	45	31.20	41	31.30	32.30	4	43,301	0.01%
2019/03/29	11	29.51	10	29.70	29.60	1	41,989	0.00%
2019/03/28	0	0.00	22	29.20	29.90	-22	41,685	-0.05%
2019/03/27	13	29.06	10	29.50	29.65	3	42,032	0.01%
2019/03/26	36	29.69	17	30.32	28.80	19	42,145	0.05%
2019/03/25	11	30.00	11	30.13	30.30	0	41,759	0.00%
2019/03/22	20	30.05	10	29.80	29.85	10	42,580	0.02%
2019/03/21	10	30.10	144	29.81	30.15	-134	43,142	-0.31%	大賣/鉅額交易
2019/03/20	73	29.09	6	29.27	29.20	67	43,479	0.15%
2019/03/19	10	28.65	0	0.00	27.80	10	43,091	0.02%
2019/03/18	20	28.20	101	27.18	28.45	-81	43,621	-0.19%	大賣/
2019/03/15	108	26.24	164	26.00	25.90	-56	44,889	-0.12%	大買/大賣/
2019/03/14	144	25.53	26	25.28	25.45	118	45,411	0.26%	大買/鉅額交易
2019/03/13	72	25.18	73	24.81	24.90	-1	45,916	0.00%
2019/03/12	0	0.00	603	24.92	24.80	-603	46,127	-1.31%	大賣/鉅額交易
2019/03/11	0	0.00	44	25.00	24.40	-44	46,637	-0.09%
2019/03/08	26	24.89	72	24.86	24.90	-46	47,477	-0.10%
2019/03/07	232	25.31	212	25.37	25.25	20	48,383	0.04%	大買/大賣/
2019/03/06	116	24.80	115	24.54	24.65	1	48,546	0.00%	大買/大賣/
2019/03/05	696	24.95	112	25.01	24.60	584	48,447	1.21%	大買/大賣/鉅額交易
2019/03/04	174	25.00	66	25.45	26.25	108	48,144	0.22%	大買/鉅額交易
2019/02/27	6	24.18	144	24.21	24.10	-138	47,438	-0.29%	大賣/鉅額交易
2019/02/26	72	24.80	6	24.94	24.25	66	47,534	0.14%
2019/02/25	73	24.33	5	24.50	24.55	68	47,565	0.14%
2019/02/18	5	24.50	5	24.85	23.70	0	51,142	0.00%
2019/02/15	5	23.75	11	24.00	24.20	-6	51,091	-0.01%
2019/02/14	0	0.00	2	24.40	24.20	-2	51,262	0.00%
2019/02/13	23	24.13	18	24.10	24.10	5	51,254	0.01%
2019/02/12	0	0.00	1	23.90	23.50	-1	50,880	0.00%
2019/02/11	0	0.00	6	23.23	23.25	-6	50,453	-0.01%
2019/01/29	0	0.00	5	22.80	22.85	-5	49,844	-0.01%
2019/01/28	0	0.00	83	22.04	22.35	-83	49,256	-0.17%
2019/01/25	80	21.80	110	21.75	21.70	-30	48,865	-0.06%	大賣/
2019/01/24	205	21.61	110	21.73	21.60	95	48,687	0.20%	大買/大賣/
2019/01/23	3	21.10	3	21.15	21.15	0	48,309	0.00%
2019/01/22	5	21.20	0	0.00	21.35	5	48,270	0.01%
2019/01/21	10	22.40	5	22.17	22.10	5	48,107	0.01%
2019/01/18	0	0.00	22	22.00	22.15	-22	47,932	-0.05%
2019/01/17	25	21.78	34	21.57	21.45	-9	47,527	-0.02%
2019/01/16	0	0.00	3	21.48	21.55	-3	47,486	-0.01%
2019/01/15	8	21.11	1	21.35	21.10	7	47,224	0.01%
2019/01/14	2	20.65	5	20.86	21.05	-3	47,003	-0.01%
2019/01/11	60	21.42	25	21.10	21.20	35	46,587	0.08%
2019/01/10	3	22.22	0	0.00	22.10	3	45,563	0.01%
2019/01/09	51	23.09	5	22.15	22.05	46	45,111	0.10%
2019/01/08	0	0.00	2	24.25	24.45	-2	43,553	0.00%
2019/01/07	9	24.47	0	0.00	24.10	9	43,384	0.02%
2019/01/04	0	0.00	8	24.20	23.90	-8	42,886	-0.02%
2019/01/03	2	24.10	11	23.97	24.20	-9	42,612	-0.02%
2019/01/02	1	22.50	6	22.90	23.10	-5	42,096	-0.01%
2018/12/28	1	22.65	0	0.00	22.30	1	41,712	0.00%
2018/12/27	0	0.00	10	22.99	23.20	-10	41,775	-0.02%
2018/12/25	30	22.20	39	22.05	22.05	-9	40,503	-0.02%
2018/12/24	10	23.00	10	23.02	23.45	0	40,305	0.00%
2018/12/22	2	22.65	0	0.00	22.60	2	40,166	0.00%
2018/12/21	6	22.85	3	23.00	22.90	3	40,995	0.01%
2018/12/20	13	22.64	18	22.73	22.95	-5	40,686	-0.01%
2018/12/18	9	22.81	5	23.00	23.10	4	40,020	0.01%
2018/12/17	17	23.00	6	23.28	22.45	11	39,933	0.03%
2018/12/14	11	22.98	63	22.87	22.60	-52	39,015	-0.13%
2018/12/13	10	23.50	63	23.04	22.95	-53	38,567	-0.14%
2018/12/12	10	24.12	0	0.00	24.20	10	38,480	0.03%
2018/12/11	10	24.78	14	24.77	24.65	-4	39,611	-0.01%
2018/12/10	112	24.28	387	24.05	24.45	-275	39,067	-0.70%	大買/大賣/鉅額交易
2018/12/07	180	22.95	29	23.14	23.35	151	37,090	0.41%	大買/鉅額交易
2018/12/06	82	22.12	188	22.04	21.25	-106	36,201	-0.29%	大賣/鉅額交易
2018/12/05	0	0.00	31	21.93	22.90	-31	35,368	-0.09%
2018/12/04	91	23.01	1	22.90	22.55	90	35,143	0.26%
2018/12/03	3	22.40	4	22.55	22.75	-1	34,558	0.00%
2018/11/30	343	21.02	135	21.00	21.15	208	33,688	0.62%	大買/大賣/鉅額交易
2018/11/29	68	20.14	138	20.39	20.00	-70	32,619	-0.21%	大賣/
2018/11/28	136	19.83	75	19.91	19.95	61	32,253	0.19%	大買/
2018/11/27	0	0.00	12	19.93	20.00	-12	32,012	-0.04%
2018/11/26	18	19.10	0	0.00	18.75	18	31,484	0.06%
2018/11/23	11	18.65	20	18.70	18.70	-9	31,339	-0.03%
2018/11/22	5	19.63	23	19.53	18.65	-18	31,097	-0.06%
2018/11/21	0	0.00	19	19.98	20.05	-19	30,694	-0.06%
2018/11/20	20	19.88	25	19.74	19.95	-5	30,241	-0.02%
2018/11/19	4	19.83	4	19.63	19.80	0	30,093	0.00%
2018/11/16	20	19.42	28	19.71	19.65	-8	30,298	-0.03%
2018/11/15	200	17.86	351	17.96	18.70	-151	28,350	-0.53%	大買/大賣/鉅額交易
2018/11/14	30	16.97	15	16.83	17.00	15	26,927	0.06%
2018/11/13	10	16.50	0	0.00	16.85	10	26,700	0.04%
2018/11/12	148	16.84	10	16.95	16.70	138	26,521	0.52%	大買/鉅額交易
2018/11/07	1	15.50	1	15.70	16.10	0	27,035	0.00%
2018/11/02	10	15.75	0	0.00	15.60	10	28,102	0.04%
2018/10/31	0	0.00	2	15.10	15.05	-2	27,747	-0.01%
2018/10/30	3	14.67	1	14.70	14.65	2	27,564	0.01%
2018/10/29	1	14.60	0	0.00	14.60	1	27,263	0.00%
2018/10/24	0	0.00	5	16.45	16.45	-5	26,656	-0.02%
2018/10/17	0	0.00	2	16.35	16.05	-2	26,163	-0.01%
2018/10/16	5	16.60	3	15.90	15.85	2	25,958	0.01%
2018/10/11	12	15.87	0	0.00	15.80	12	25,153	0.05%
2018/10/09	4	17.86	2	17.70	17.55	2	24,461	0.01%
2018/10/02	0	0.00	54	19.80	19.55	-54	22,337	-0.24%
2018/10/01	59	20.24	0	0.00	20.15	59	21,979	0.27%
2018/09/28	0	0.00	28	20.16	20.05	-28	21,947	-0.13%
2018/09/27	0	0.00	2	19.65	19.55	-2	21,033	-0.01%
2018/09/26	0	0.00	1	20.05	20.00	-1	20,762	0.00%
2018/09/25	6	19.55	11	20.06	20.30	-5	20,528	-0.02%
2018/09/21	5	19.05	1	18.90	19.10	4	19,851	0.02%
2018/09/19	2	19.95	0	0.00	19.70	2	18,655	0.01%
2018/09/18	7	19.75	0	0.00	19.85	7	18,040	0.04%
2018/09/17	50	19.86	39	19.81	20.05	11	17,160	0.06%
2018/09/14	0	0.00	6	18.75	19.00	-6	14,851	-0.04%
2018/09/13	5	18.41	0	0.00	18.15	5	14,092	0.04%
2018/09/11	0	0.00	1	17.35	17.70	-1	13,564	-0.01%
2018/09/10	0	0.00	2	16.70	16.90	-2	13,926	-0.01%
2018/09/07	1	17.90	8	17.63	17.60	-7	15,843	-0.04%
2018/09/05	0	0.00	1	18.20	18.20	-1	16,433	-0.01%
2018/09/04	1	18.25	0	0.00	18.10	1	16,252	0.01%
2018/09/03	0	0.00	1	17.90	17.75	-1	15,655	-0.01%
2018/08/28	0	0.00	5	18.20	18.00	-5	15,641	-0.03%
2018/08/24	15	17.77	9	17.94	18.00	6	15,638	0.04%
2018/08/23	0	0.00	39	17.95	18.20	-39	15,332	-0.25%
2018/08/21	39	16.95	0	0.00	17.15	39	14,688	0.27%
2018/08/17	4	17.75	1	17.85	17.60	3	14,521	0.02%
2018/08/16	9	17.75	2	17.95	17.85	7	14,172	0.05%
2018/08/14	0	0.00	39	17.35	17.40	-39	13,305	-0.29%
2018/08/13	0	0.00	15	17.37	17.10	-15	13,070	-0.11%
2018/08/10	50	16.75	2	16.75	16.65	48	12,408	0.39%
2018/08/09	5	16.90	40	16.74	17.00	-35	12,170	-0.29%
2018/07/30	1	16.30	0	0.00	16.40	1	12,401	0.01%
2018/07/16	1	16.25	0	0.00	16.20	1	13,548	0.01%
2018/07/13	0	0.00	20	16.15	16.20	-20	13,757	-0.15%
2018/07/12	0	0.00	36	16.05	16.10	-36	13,823	-0.26%
2018/07/10	20	16.05	10	16.05	15.95	10	13,873	0.07%
2018/07/06	30	15.70	30	15.80	15.40	0	14,054	0.00%
2018/07/05	30	16.15	0	0.00	16.15	30	13,880	0.22%
2018/07/04	1	16.10	0	0.00	15.85	1	13,881	0.01%
2018/06/28	0	0.00	4	16.05	16.10	-4	13,784	-0.03%
2018/06/21	0	0.00	2	17.30	17.10	-2	14,225	-0.01%
2018/06/20	56	17.30	102	17.20	17.20	-46	14,345	-0.32%	大賣/
2018/06/19	1	17.80	0	0.00	17.40	1	14,405	0.01%
2018/06/15	84	18.62	20	18.80	17.70	64	14,212	0.45%
2018/06/14	21	17.36	61	17.50	17.70	-40	12,301	-0.33%
2018/06/13	20	17.15	5	17.50	17.15	15	12,135	0.12%
2018/06/12	1	17.05	0	0.00	17.05	1	11,916	0.01%
2018/06/05	40	17.30	0	0.00	17.25	40	12,917	0.31%
2018/06/04	0	0.00	25	17.44	17.60	-25	13,377	-0.19%
2018/05/31	0	0.00	10	17.00	16.80	-10	13,361	-0.07%
2018/05/29	20	17.15	0	0.00	17.05	20	13,743	0.15%
2018/05/18	0	0.00	5	17.10	17.05	-5	16,817	-0.03%
2018/05/15	5	17.35	0	0.00	17.35	5	18,190	0.03%
2018/05/14	1	17.50	0	0.00	17.15	1	19,184	0.01%
2018/05/11	0	0.00	16	17.15	17.15	-16	19,930	-0.08%
2018/05/08	30	17.30	0	0.00	17.20	30	24,181	0.12%
2018/05/03	16	17.25	0	0.00	17.25	16	28,152	0.06%
2018/04/24	0	0.00	5	17.05	16.90	-5	30,719	-0.02%
2018/04/23	0	0.00	2	18.10	17.95	-2	31,375	-0.01%
2018/04/18	1	18.00	0	0.00	18.05	1	31,638	0.00%
2018/04/17	2	18.25	0	0.00	18.05	2	31,653	0.01%
2018/04/11	0	0.00	50	18.00	18.00	-50	32,798	-0.15%
2018/04/02	0	0.00	1	18.85	18.75	-1	33,166	0.00%
2018/03/28	1	19.30	0	0.00	19.20	1	33,833	0.00%
2018/03/23	1	18.55	0	0.00	18.70	1	33,972	0.00%
2018/03/21	1	20.05	0	0.00	19.95	1	34,411	0.00%
2018/03/20	4	19.86	1	20.05	20.05	3	34,540	0.01%
2018/03/15	0	0.00	10	19.93	20.05	-10	36,500	-0.03%
2018/03/14	7	19.89	0	0.00	19.85	7	36,260	0.02%
2018/03/13	2	20.20	0	0.00	20.15	2	36,428	0.01%
2018/03/12	0	0.00	35	19.86	19.85	-35	36,767	-0.10%
2018/03/09	0	0.00	12	19.80	19.55	-12	36,757	-0.03%
2018/03/08	60	19.67	41	19.76	19.80	19	36,560	0.05%
2018/03/07	3	18.85	0	0.00	19.10	3	35,992	0.01%
2018/03/06	0	0.00	3	19.15	19.25	-3	35,838	-0.01%
2018/03/02	1	19.65	0	0.00	19.55	1	35,579	0.00%
2018/03/01	3	20.40	0	0.00	20.15	3	35,353	0.01%
2018/02/27	0	0.00	4	20.00	20.20	-4	34,992	-0.01%
2018/02/23	1	20.50	20	20.35	20.20	-19	34,638	-0.05%
2018/02/22	20	20.70	2	20.55	20.60	18	34,304	0.05%
2018/02/08	1	18.45	30	19.02	18.70	-29	32,221	-0.09%
2018/02/06	34	19.30	30	19.85	19.05	4	31,452	0.01%
2018/02/05	3	20.55	7.4	20.52	21.00	-4.4	30,419	-0.01%
2018/02/02	5	20.95	0	0.00	20.90	5	29,702	0.02%
2018/02/01	11	21.15	14	21.20	21.10	-3	28,889	-0.01%
2018/01/31	33	20.46	174	20.65	21.20	-141	28,550	-0.49%	大賣/鉅額交易
2018/01/30	31	20.30	0	0.00	19.60	31	26,485	0.12%
2018/01/29	113	19.34	316	19.14	19.80	-203	25,279	-0.80%	大買/大賣/鉅額交易
2018/01/26	195	18.99	50	19.00	18.55	145	24,190	0.60%	大買/鉅額交易
2018/01/25	50	18.57	60	18.42	18.60	-10	23,074	-0.04%
2018/01/24	3	17.28	15	17.65	17.30	-12	21,455	-0.06%
2018/01/23	74	17.26	58	17.62	17.70	16	21,151	0.08%
2018/01/22	2	17.45	0	0.00	17.15	2	20,782	0.01%
2018/01/19	1	18.05	0	0.00	17.85	1	20,467	0.00%
2018/01/18	0	0.00	20	17.75	17.85	-20	19,948	-0.10%
2018/01/17	40	17.90	25	18.23	17.90	15	19,607	0.08%
2018/01/15	2	17.50	0	0.00	17.10	2	18,568	0.01%
2018/01/12	5	17.45	2	17.55	17.50	3	18,286	0.02%
2018/01/09	10	17.50	1	17.45	17.30	9	17,540	0.05%
2018/01/05	1	17.00	0	0.00	16.90	1	16,330	0.01%
2018/01/03	2	16.98	0	0.00	16.60	2	16,023	0.01%
2018/01/02	0	0.00	1	16.75	16.80	-1	15,821	-0.01%