欣興 (3037)-臺銀-民權券商分點個股進出

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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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	7.1	161.37	6	160.75	161.00	1.1	20,239	0.01%
2024/11/21	9.1	158.37	6.5	158.46	160.50	2.6	20,395	0.01%
2024/11/20	11	159.05	9	157.28	157.50	2	20,772	0.01%
2024/11/19	7	160.29	10	159.85	159.50	-3	20,930	-0.01%
2024/11/18	9.1	157.83	8.2	158.44	159.00	0.9	20,926	0.00%
2024/11/15	12.1	164.15	12.5	164.30	163.50	-0.4	20,839	0.00%
2024/11/14	5.2	167.40	6.8	166.29	166.00	-1.6	20,901	-0.01%
2024/11/13	11.3	167.94	9.3	167.85	169.50	2.1	20,831	0.01%
2024/11/12	12.6	168.48	11.4	168.46	167.50	1.3	20,815	0.01%
2024/11/11	19.8	170.92	14.4	170.83	170.50	5.4	20,828	0.03%
2024/11/08	21.4	176.07	13.2	175.67	174.00	8.2	21,071	0.04%
2024/11/07	18.7	171.66	39.9	173.94	176.50	-21.2	21,269	-0.10%
2024/11/06	6.2	165.60	7.8	166.61	166.00	-1.7	20,755	-0.01%
2024/11/05	8.3	164.75	11.3	166.38	165.00	-3	21,244	-0.01%
2024/11/04	6.3	164.58	7	163.46	163.50	-0.7	21,895	0.00%
2024/11/01	13.7	159.83	20.6	163.63	166.00	-6.9	22,040	-0.03%
2024/10/30	23.8	160.02	27.8	162.75	161.50	-4	22,421	-0.02%
2024/10/29	12.2	162.01	13.3	162.62	163.50	-1.1	22,285	0.00%
2024/10/28	15.9	165.27	14.3	163.78	166.00	1.6	22,475	0.01%
2024/10/25	14.7	164.33	16.1	163.72	166.00	-1.4	22,380	-0.01%
2024/10/24	31.4	164.28	38.4	163.59	161.50	-7	22,391	-0.03%
2024/10/23	36.6	166.03	27.6	166.84	167.50	9.1	22,264	0.04%
2024/10/22	27.3	162.93	72.1	162.21	163.50	-44.8	21,834	-0.21%
2024/10/21	5.2	149.61	34.6	151.04	151.50	-29.3	21,120	-0.14%
2024/10/18	15.1	145.80	10	146.50	144.50	5.1	21,318	0.02%
2024/10/17	16	147.25	19.2	148.03	147.00	-3.1	22,021	-0.01%
2024/10/16	6.2	142.85	11	144.00	142.50	-4.8	22,878	-0.02%
2024/10/15	18	144.22	20	144.72	145.00	-2	23,313	-0.01%
2024/10/14	1.1	143.32	3.2	143.13	143.50	-2.1	23,554	-0.01%
2024/10/11	18.1	141.29	2.4	141.99	141.00	15.7	24,641	0.06%
2024/10/09	7.1	143.22	51.6	143.69	142.50	-44.5	25,543	-0.17%
2024/10/08	21.8	138.05	3	137.17	137.00	18.8	25,531	0.07%
2024/10/07	26.4	140.54	9	140.67	141.50	17.4	25,436	0.07%
2024/10/04	11.2	141.55	2	141.51	140.50	9.2	25,323	0.04%
2024/10/01	4.1	144.76	1	143.50	144.50	3.1	25,282	0.01%
2024/09/30	11.2	145.73	3.1	146.20	144.00	8.1	25,448	0.03%
2024/09/27	43.6	150.84	28.1	152.35	149.00	15.5	25,284	0.06%
2024/09/26	21.1	148.19	15.2	147.78	146.50	5.9	24,848	0.02%
2024/09/25	13	148.42	15.2	147.58	146.50	-2.2	24,635	-0.01%
2024/09/24	10.8	146.00	7.1	145.92	145.00	3.7	24,591	0.01%
2024/09/23	6	147.25	17.2	148.47	149.50	-11.2	24,588	-0.05%
2024/09/20	5	148.60	8	150.19	147.00	-3	24,696	-0.01%
2024/09/19	3	143.50	4.1	146.77	147.00	-1.1	24,844	0.00%
2024/09/18	9	144.28	7	143.64	143.00	2	24,724	0.01%
2024/09/16	8.2	146.69	5	147.10	146.50	3.2	24,728	0.01%
2024/09/13	13.2	147.29	8	148.00	147.50	5.2	24,686	0.02%
2024/09/12	3.1	145.12	7.1	145.14	146.00	-4	24,681	-0.02%
2024/09/11	18.2	138.77	9	138.39	138.00	9.2	24,694	0.04%
2024/09/10	11.2	141.42	1	142.50	139.50	10.2	24,617	0.04%
2024/09/09	10.1	142.29	1	142.00	142.00	9.1	24,504	0.04%
2024/09/06	4	142.50	7.2	142.31	142.50	-3.2	24,499	-0.01%
2024/09/05	7.5	142.69	3	143.67	142.00	4.5	24,483	0.02%
2024/09/04	52.2	144.81	20	143.93	143.00	32.2	24,257	0.13%
2024/09/03	41.3	159.01	1	157.52	156.50	40.3	23,799	0.17%
2024/09/02	2	163.00	6.1	164.89	162.50	-4.1	23,601	-0.02%
2024/08/30	24.3	166.57	19.7	166.12	163.50	4.7	23,475	0.02%
2024/08/29	18.2	160.13	34.2	163.78	164.50	-16	23,167	-0.07%
2024/08/28	16.1	158.63	7.2	158.50	159.00	8.9	23,000	0.04%
2024/08/27	10	158.35	9.1	159.45	160.00	0.9	23,160	0.00%
2024/08/26	12.1	162.28	6	161.17	160.50	6.1	23,199	0.03%
2024/08/23	18.1	161.94	8.6	161.39	162.50	9.5	23,622	0.04%
2024/08/22	10.6	158.38	27.6	160.72	161.50	-17.1	23,427	-0.07%
2024/08/21	8.7	155.40	17.2	154.51	153.00	-8.5	23,030	-0.04%
2024/08/20	9.2	158.95	19	159.34	158.00	-9.8	22,823	-0.04%
2024/08/19	5.7	158.63	12	157.42	158.50	-6.3	23,026	-0.03%
2024/08/16	27	160.26	68.3	160.61	159.50	-41.3	22,913	-0.18%
2024/08/15	11.7	158.99	8.3	157.21	157.00	3.4	22,745	0.01%
2024/08/14	26.5	159.06	26	159.21	159.50	0.5	22,740	0.00%
2024/08/13	23.3	158.58	17.4	159.11	157.50	5.9	22,492	0.03%
2024/08/12	23.5	153.78	49.5	157.22	158.00	-26	22,332	-0.12%
2024/08/09	41.1	149.44	52.2	148.80	148.00	-11.1	21,957	-0.05%
2024/08/08	36.2	143.59	6	144.08	144.00	30.2	21,286	0.14%
2024/08/07	12.5	147.23	14	146.18	148.50	-1.5	21,067	-0.01%
2024/08/06	47.1	142.44	10	139.30	140.50	37.1	20,530	0.18%
2024/08/05	35.6	150.03	10.3	151.83	149.50	25.3	19,877	0.13%
2024/08/02	89	170.73	6	168.92	166.00	83	19,732	0.42%
2024/08/01	19	183.66	20.2	185.89	183.00	-1.2	18,945	-0.01%
2024/07/31	18.3	177.06	10	178.10	179.50	8.3	18,559	0.04%
2024/07/30	12.4	181.31	8.5	177.90	183.50	3.9	18,102	0.02%
2024/07/29	18.1	186.38	3	182.83	181.00	15.1	17,876	0.08%
2024/07/26	5.9	188.25	6	190.83	191.00	-0.1	17,568	0.00%
2024/07/23	24.3	198.03	24.9	198.80	194.50	-0.6	17,259	0.00%
2024/07/22	40.1	194.36	26.3	193.49	190.50	13.8	16,850	0.08%
2024/07/19	30.2	195.41	19	197.76	192.50	11.2	16,917	0.07%
2024/07/18	17.4	208.58	26.1	210.23	205.00	-8.7	16,420	-0.05%
2024/07/17	27.7	208.83	66.3	209.98	215.50	-38.6	15,594	-0.25%
2024/07/16	14.6	197.38	35.8	197.87	198.00	-21.2	14,514	-0.15%
2024/07/15	13.2	192.69	74	192.27	191.00	-60.8	14,212	-0.43%
2024/07/12	41.2	192.15	99.5	193.17	190.00	-58.3	13,917	-0.42%
2024/07/11	21	183.77	87.6	187.41	189.50	-66.6	12,970	-0.51%
2024/07/10	23.8	174.18	2	174.50	175.50	21.8	12,109	0.18%
2024/07/09	14.9	178.04	1	178.00	177.00	13.9	12,123	0.11%
2024/07/08	2.7	179.58	3.7	179.82	181.00	-1	12,047	-0.01%
2024/07/05	32.1	179.41	7	180.57	178.50	25.1	12,023	0.21%
2024/07/04	24.3	181.84	4	183.88	181.50	20.3	11,895	0.17%
2024/07/03	7.1	181.22	4	181.50	183.00	3.1	11,776	0.03%
2024/07/02	23.3	177.91	1.2	179.42	178.50	22.1	12,002	0.18%
2024/07/01	32.4	179.09	5	179.50	179.50	27.4	11,973	0.23%
2024/06/28	5.2	178.61	0	0.00	180.00	5.2	12,007	0.04%
2024/06/27	43.5	179.09	1	179.00	178.50	42.5	12,057	0.35%
2024/06/26	9	181.06	2	181.25	180.00	7	12,049	0.06%
2024/06/25	26.4	180.89	0.2	183.00	180.00	26.2	11,969	0.22%
2024/06/24	0	185.50	0	0.00	186.00	0	11,774	0.00%
2024/06/21	5	186.40	2.5	187.89	187.00	2.5	12,071	0.02%
2024/06/20	0	0.00	1.2	192.37	190.50	-1.2	12,069	-0.01%
2024/06/19	11	192.45	7	190.57	189.00	4	12,276	0.03%
2024/06/18	4.1	187.40	17.4	188.93	190.00	-13.3	12,640	-0.11%
2024/06/17	2.1	183.26	2.1	183.57	184.00	-0.1	13,040	0.00%
2024/06/14	9.4	183.01	0	0.00	182.50	9.4	13,658	0.07%
2024/06/13	10.1	184.75	4	185.87	184.00	6.1	14,080	0.04%
2024/06/12	9.2	185.40	11	186.45	185.50	-1.8	14,206	-0.01%
2024/06/11	5.2	182.89	0	0.00	182.50	5.2	14,181	0.04%
2024/06/07	13.1	186.92	7	185.92	184.00	6	14,261	0.04%
2024/06/06	0.1	189.84	4	189.63	187.50	-3.9	14,334	-0.03%
2024/06/05	5.2	185.77	1	186.01	185.50	4.2	14,363	0.03%
2024/06/04	7	188.14	3	188.67	187.50	4	14,544	0.03%
2024/06/03	9.6	189.54	12.2	191.02	188.50	-2.6	14,621	-0.02%
2024/05/31	10.2	185.54	4	184.52	182.50	6.2	14,691	0.04%
2024/05/30	8.1	187.44	4.1	187.62	187.50	3.9	14,557	0.03%
2024/05/29	13	195.55	22.4	198.16	191.00	-9.4	14,548	-0.06%
2024/05/28	0.2	190.00	1	191.00	192.00	-0.8	14,136	-0.01%
2024/05/27	1.1	191.98	7	191.77	192.00	-6	14,502	-0.04%
2024/05/24	1	188.50	0	188.50	189.00	1	15,438	0.01%
2024/05/23	2.5	189.39	23	189.91	191.00	-20.5	15,954	-0.13%
2024/05/22	0	182.50	2	183.00	182.50	-2	15,873	-0.01%
2024/05/21	2.1	180.59	3	181.50	182.00	-0.9	16,037	-0.01%
2024/05/20	6	180.17	1	181.00	180.50	5	16,176	0.03%
2024/05/17	0	0.00	0.2	183.50	183.50	-0.2	16,378	0.00%
2024/05/16	3	184.33	3	183.83	183.00	0	17,068	0.00%
2024/05/15	5	183.70	0	0.00	182.50	5	17,079	0.03%
2024/05/14	2	184.50	4.2	184.14	183.50	-2.2	17,191	-0.01%
2024/05/13	1	187.98	0	186.50	186.50	1	17,219	0.01%
2024/05/10	4	189.13	4.1	190.35	190.00	-0.1	17,236	0.00%
2024/05/09	7	191.86	18.2	191.32	190.50	-11.2	17,221	-0.07%
2024/05/08	3.2	185.85	21.1	187.88	189.00	-17.9	17,053	-0.11%
2024/05/07	8.1	181.70	2	181.75	182.00	6	16,965	0.04%
2024/05/06	1.3	180.09	5.7	184.35	184.00	-4.4	17,182	-0.03%
2024/05/03	0.4	177.59	2.1	178.48	176.00	-1.7	17,232	-0.01%
2024/05/02	1.2	180.10	0.1	181.00	178.00	1.1	17,587	0.01%
2024/04/30	4.2	184.07	2	182.50	182.00	2.2	17,726	0.01%
2024/04/29	1.2	183.92	3.1	183.98	184.00	-1.9	17,823	-0.01%
2024/04/26	15.1	183.65	9.1	182.77	182.50	6.1	18,070	0.03%
2024/04/25	17.1	188.65	16.1	189.31	184.00	1	18,192	0.01%
2024/04/24	3	184.50	16.7	185.83	187.00	-13.7	17,703	-0.08%
2024/04/23	1.1	170.00	0.5	170.00	170.00	0.5	17,511	0.00%
2024/04/22	7.2	168.73	1	167.50	167.50	6.2	17,483	0.04%
2024/04/19	17.4	172.70	2.1	172.09	170.00	15.2	17,462	0.09%
2024/04/18	4.2	179.38	1	179.00	178.50	3.2	17,256	0.02%
2024/04/17	2	176.74	0	0.00	179.00	2	17,275	0.01%
2024/04/16	9.3	177.81	1	177.00	177.00	8.3	17,189	0.05%
2024/04/15	24.4	183.73	5.1	184.31	182.50	19.3	17,092	0.11%
2024/04/12	6.3	190.64	4	193.25	194.00	2.3	16,828	0.01%
2024/04/11	7	190.57	4.1	191.89	192.50	2.9	16,964	0.02%
2024/04/10	7	193.21	6	193.75	191.50	1	17,078	0.01%
2024/04/09	6.1	194.59	1.1	194.47	193.50	5	17,147	0.03%
2024/04/08	2.6	197.34	13.2	199.15	199.00	-10.6	17,073	-0.06%
2024/04/03	0	193.00	2	192.25	192.00	-2	16,814	-0.01%
2024/04/02	1.5	194.32	0	0.00	193.50	1.5	16,766	0.01%
2024/04/01	3.5	195.15	5	196.40	193.00	-1.5	16,727	-0.01%
2024/03/29	2	193.75	5.1	193.79	191.00	-3.1	16,622	-0.02%
2024/03/28	1.1	189.14	1	189.50	190.00	0.1	16,502	0.00%
2024/03/27	2	191.75	2.1	189.86	191.50	-0.1	16,503	0.00%
2024/03/26	16.9	196.00	6.4	191.38	190.00	10.5	16,579	0.06%
2024/03/25	4	198.00	5.6	197.68	198.00	-1.6	16,372	-0.01%
2024/03/22	5.2	198.16	5.2	197.58	200.00	0.1	16,352	0.00%
2024/03/21	14.2	201.07	14.5	201.29	200.00	-0.3	16,283	0.00%
2024/03/20	10.1	196.54	18.5	196.18	196.50	-8.4	16,104	-0.05%
2024/03/19	16.3	192.44	39.1	191.85	192.50	-22.7	15,743	-0.14%
2024/03/18	7	183.69	37.3	182.68	187.00	-30.3	15,167	-0.20%
2024/03/15	5.3	173.74	0	175.17	172.00	5.2	14,782	0.04%
2024/03/14	8	178.32	4	179.75	177.50	4	14,960	0.03%
2024/03/13	4.4	179.44	4.6	178.70	177.50	-0.2	14,974	0.00%
2024/03/12	1.1	180.52	9.4	181.53	182.00	-8.3	14,884	-0.06%
2024/03/11	3	175.52	9	177.39	177.00	-6	14,746	-0.04%
2024/03/08	9.3	174.24	11.3	174.98	173.50	-2	14,819	-0.01%
2024/03/07	3.6	173.15	2	173.50	172.50	1.6	14,725	0.01%
2024/03/06	10.4	174.12	7	174.43	174.00	3.4	14,683	0.02%
2024/03/05	1	178.51	0.3	179.50	178.00	0.7	14,731	0.00%
2024/03/04	1.3	179.74	5.1	181.39	180.50	-3.8	14,948	-0.03%
2024/03/01	5.9	178.61	5	179.10	178.00	0.9	15,050	0.01%
2024/02/29	10.1	175.31	10.4	176.14	179.50	-0.3	14,991	0.00%
2024/02/27	72	184.01	21.7	179.06	179.00	50.3	14,636	0.34%
2024/02/26	8.2	194.27	39.2	194.81	196.00	-31	13,782	-0.22%
2024/02/23	6.2	190.02	7	189.14	188.00	-0.8	13,574	-0.01%
2024/02/22	11.4	188.82	8.1	188.30	189.00	3.3	13,899	0.02%
2024/02/21	5.2	189.37	2.1	190.29	189.50	3.1	13,926	0.02%
2024/02/20	15.1	189.23	134.1	190.44	190.50	-119	13,945	-0.85%	大賣/鉅額交易
2024/02/19	129.2	191.69	83.3	188.48	192.50	46	13,727	0.34%	大買/
2024/02/16	3.1	181.17	8.5	181.35	182.00	-5.5	13,206	-0.04%
2024/02/15	11	178.45	31.3	179.72	180.50	-20.3	13,208	-0.15%
2024/02/05	4	177.12	6	176.83	176.50	-2	13,201	-0.02%
2024/02/02	0	0.00	20.2	179.27	180.00	-20.2	13,273	-0.15%
2024/02/01	0	176.50	1	177.50	177.50	-1	13,239	-0.01%
2024/01/31	1	176.00	6	176.58	176.00	-5	13,263	-0.04%
2024/01/30	12	178.42	11	179.27	178.00	1	13,303	0.01%
2024/01/29	6.1	177.66	29.2	177.44	178.00	-23.1	13,226	-0.17%
2024/01/26	11.6	172.91	5	172.00	171.50	6.6	13,187	0.05%
2024/01/25	5	175.29	33.1	175.11	175.50	-28.1	13,195	-0.21%
2024/01/24	11.1	170.72	3.5	171.58	169.50	7.5	12,861	0.06%
2024/01/23	6	172.33	7	173.43	174.50	-1	12,765	-0.01%
2024/01/22	15.1	173.00	9.1	173.45	175.00	6	12,782	0.05%
2024/01/19	5	166.49	29	166.29	169.50	-24	12,792	-0.19%
2024/01/18	6	157.67	1	157.97	157.00	5	12,858	0.04%
2024/01/17	12	159.50	8	159.44	158.50	4	12,936	0.03%
2024/01/16	3	162.17	4	161.13	162.00	-1	13,170	-0.01%
2024/01/15	5.1	158.89	22	159.30	159.50	-16.9	13,188	-0.13%
2024/01/12	13.2	159.51	3.4	160.85	159.00	9.7	13,212	0.07%
2024/01/11	2.4	161.00	1.1	161.05	160.50	1.3	13,277	0.01%
2024/01/10	5.1	160.52	0	0.00	162.50	5.1	13,469	0.04%
2024/01/09	5	162.50	11	163.77	162.50	-6	13,506	-0.04%
2024/01/08	2.1	161.54	3	162.50	161.00	-0.9	13,686	-0.01%
2024/01/05	22.3	161.64	7	161.86	160.00	15.3	13,824	0.11%
2024/01/04	17.2	166.39	16	164.88	164.50	1.2	13,724	0.01%
2024/01/03	6.2	169.85	11.1	169.55	170.00	-4.9	13,823	-0.04%
2024/01/02	8	173.75	12	172.50	173.00	-4	13,782	-0.03%
2023/12/29	2.1	175.25	0	0.00	176.00	2.1	13,827	0.01%
2023/12/28	4.1	176.25	0.1	177.50	175.50	4	13,892	0.03%
2023/12/27	3	177.50	1	178.50	178.00	2	13,959	0.01%
2023/12/26	4.1	177.02	2	177.75	177.50	2.1	14,136	0.01%
2023/12/25	3	176.17	23	175.96	175.00	-20	14,217	-0.14%
2023/12/22	9	175.61	0	176.50	175.00	9	14,389	0.06%
2023/12/21	12	178.20	18.3	174.81	179.00	-6.2	14,380	-0.04%
2023/12/20	4	174.37	3	174.33	173.00	1	14,324	0.01%
2023/12/19	5	175.00	0	175.00	174.50	5	14,450	0.03%
2023/12/18	10	177.90	8.8	177.28	176.00	1.2	14,520	0.01%
2023/12/15	9	180.61	15.4	181.73	182.00	-6.4	14,636	-0.04%
2023/12/14	6	178.25	13.2	179.46	180.50	-7.2	14,685	-0.05%
2023/12/13	5	176.40	6	176.50	177.00	-1	14,720	-0.01%
2023/12/12	19.1	177.27	12.1	176.79	176.00	7	15,164	0.05%
2023/12/11	15.3	178.37	16.1	180.12	178.00	-0.8	15,193	0.00%
2023/12/08	2	173.24	8.2	173.58	174.50	-6.2	14,950	-0.04%
2023/12/07	6.1	170.72	5	170.50	168.50	1.1	15,016	0.01%
2023/12/06	11.5	171.00	7.4	171.30	170.00	4.1	15,083	0.03%
2023/12/05	5.5	172.90	3	173.50	171.50	2.5	15,110	0.02%
2023/12/04	12	174.50	14.3	175.55	177.00	-2.3	14,993	-0.02%
2023/12/01	6.2	176.13	5	176.80	176.00	1.2	14,991	0.01%
2023/11/30	8	175.19	12.1	175.87	177.00	-4.1	14,954	-0.03%
2023/11/29	6.1	172.94	8.2	173.95	175.00	-2.1	14,807	-0.01%
2023/11/28	14.7	169.45	9.1	169.51	170.00	5.6	14,628	0.04%
2023/11/27	9	165.72	16	165.63	164.50	-7	14,593	-0.05%
2023/11/24	5	168.20	5	167.30	167.00	0	14,773	0.00%
2023/11/23	4.4	169.89	5.3	167.48	168.00	-0.9	15,109	-0.01%
2023/11/22	6.6	169.81	7.3	170.08	171.00	-0.7	15,101	0.00%
2023/11/21	7.6	167.10	48.3	167.49	168.50	-40.8	15,184	-0.27%
2023/11/20	5.1	160.62	22	161.79	160.00	-17	15,423	-0.11%
2023/11/17	14.1	158.71	18.1	157.87	159.00	-4	15,336	-0.03%
2023/11/16	6.1	154.84	6	155.25	155.00	0.1	15,363	0.00%
2023/11/15	7	156.00	8	155.44	154.50	-1	15,352	-0.01%
2023/11/14	12.1	153.25	6	153.66	153.00	6.1	15,321	0.04%
2023/11/13	4	155.76	11.1	155.77	156.00	-7.1	15,446	-0.05%
2023/11/10	20	150.58	37	151.01	151.00	-17	15,571	-0.11%
2023/11/09	4	152.63	2	153.75	154.50	2	15,603	0.01%
2023/11/08	5	154.50	4	154.75	154.50	1	15,739	0.01%
2023/11/07	9	154.55	8	154.44	153.50	1	15,824	0.01%
2023/11/06	13.1	158.11	8	157.88	158.00	5.1	16,019	0.03%
2023/11/03	18.2	153.76	11	154.09	155.50	7.2	16,388	0.04%
2023/11/02	7	149.29	15.1	149.45	151.00	-8.1	16,370	-0.05%
2023/11/01	13.1	143.70	9	144.11	144.50	4.1	16,377	0.03%
2023/10/31	12	145.31	4	147.00	143.00	8	16,639	0.05%
2023/10/30	29.4	145.57	17	146.94	145.50	12.4	17,143	0.07%
2023/10/27	18	148.53	9	149.50	147.00	9	17,194	0.05%
2023/10/26	35.9	150.95	8	149.50	149.00	27.9	17,353	0.16%
2023/10/25	6	158.08	9	159.11	157.00	-3	17,380	-0.02%
2023/10/24	13.7	154.29	44	153.61	157.00	-30.3	17,972	-0.17%
2023/10/23	4	159.25	2	162.00	158.50	2	18,580	0.01%
2023/10/20	4.1	157.78	2.1	158.53	161.00	1.9	19,659	0.01%
2023/10/19	2	158.50	16	160.38	160.00	-14	20,246	-0.07%
2023/10/18	11.6	161.38	2.1	161.08	160.00	9.5	20,714	0.05%
2023/10/17	3.1	167.67	8.1	168.01	166.50	-5	21,177	-0.02%
2023/10/16	16.8	164.64	6.1	164.16	164.50	10.7	22,565	0.05%
2023/10/13	14.3	169.61	5.2	169.04	169.00	9.1	23,739	0.04%
2023/10/12	5.1	171.60	0	0.00	171.50	5.1	24,128	0.02%
2023/10/11	8	171.69	8	175.05	171.50	0	24,906	0.00%
2023/10/06	15.3	171.84	4.1	172.49	172.50	11.3	25,550	0.04%
2023/10/05	10.2	173.01	0	0.00	172.50	10.2	25,793	0.04%
2023/10/04	14.1	172.44	3	173.66	174.00	11.1	25,809	0.04%
2023/10/03	2.1	176.33	0	0.00	175.50	2.1	25,840	0.01%
2023/10/02	6	178.33	13	179.19	178.50	-7	26,042	-0.03%
2023/09/28	8	174.25	5.1	175.62	173.50	2.9	26,337	0.01%
2023/09/27	42.2	173.37	9	173.61	173.50	33.2	26,484	0.13%
2023/09/26	12.3	177.16	0.1	177.00	176.00	12.2	26,457	0.05%
2023/09/25	9.2	178.34	12	178.25	178.50	-2.8	26,596	-0.01%
2023/09/22	19.1	176.60	13	178.31	181.00	6.1	26,579	0.02%
2023/09/21	16.3	180.59	6	180.84	180.50	10.2	26,499	0.04%
2023/09/20	39.5	184.97	7.1	185.30	183.50	32.4	26,558	0.12%
2023/09/19	10.1	188.95	41	189.28	188.50	-30.9	26,571	-0.12%
2023/09/18	28	185.48	7	185.15	184.50	21	26,467	0.08%
2023/09/15	13.1	189.73	71.4	189.57	190.50	-58.2	26,386	-0.22%
2023/09/14	3.1	185.50	16	186.16	186.00	-13	26,171	-0.05%
2023/09/13	23	183.17	10.1	185.13	181.50	13	26,200	0.05%
2023/09/12	6	182.51	21	184.93	185.00	-15	26,428	-0.06%
2023/09/11	3.3	182.33	1	182.50	179.50	2.3	26,684	0.01%
2023/09/08	5	181.80	0	0.00	181.00	5	26,828	0.02%
2023/09/07	7	184.57	4	185.00	184.50	3	27,295	0.01%
2023/09/06	12.3	185.74	7.1	186.49	187.00	5.2	27,500	0.02%
2023/09/05	5.1	184.88	12	185.88	186.50	-6.9	27,786	-0.02%
2023/09/04	5	183.80	4	184.38	185.00	1	28,511	0.00%
2023/09/01	21	183.33	8.2	182.90	182.00	12.8	28,870	0.04%
2023/08/31	8	184.25	6.4	185.27	185.50	1.6	29,026	0.01%
2023/08/30	12	184.63	49	183.77	184.00	-37	29,139	-0.13%
2023/08/29	56	183.19	26	184.17	184.00	30	29,237	0.10%
2023/08/28	30.1	179.53	6.1	177.68	176.00	24	29,112	0.08%
2023/08/25	28.2	181.30	6	181.34	179.50	22.2	29,448	0.08%
2023/08/24	14.2	184.89	68.6	186.95	189.00	-54.4	29,388	-0.19%
2023/08/23	4	176.38	3	176.34	177.00	1	29,334	0.00%
2023/08/22	4	174.00	22	174.98	176.00	-18	30,062	-0.06%
2023/08/21	8.1	173.43	10	173.65	172.50	-1.9	31,063	-0.01%
2023/08/18	12.2	176.49	9	176.55	174.50	3.2	31,230	0.01%
2023/08/17	10	178.30	11	179.18	180.50	-1	31,514	0.00%
2023/08/16	16	177.91	7.2	178.36	178.00	8.8	31,889	0.03%
2023/08/15	10.1	175.25	9.1	175.76	175.50	1	31,957	0.00%
2023/08/14	8	170.28	17.1	170.54	170.50	-9.1	32,426	-0.03%
2023/08/11	19.1	176.81	11.2	176.23	174.50	7.9	32,885	0.02%
2023/08/10	20.2	179.16	8	178.81	177.00	12.2	33,081	0.04%
2023/08/09	18.1	184.39	20.4	185.67	184.00	-2.3	33,007	-0.01%
2023/08/08	13	179.35	7	179.50	178.50	6	32,919	0.02%
2023/08/07	7	180.43	8	179.88	182.00	-1	33,012	0.00%
2023/08/04	20.1	176.18	12	176.71	177.50	8.1	33,076	0.02%
2023/08/02	68.6	181.74	27.3	182.49	180.00	41.3	33,196	0.12%
2023/08/01	23.1	185.57	14	186.89	186.00	9.1	33,560	0.03%
2023/07/31	61.1	187.00	19	187.03	184.50	42.1	33,969	0.12%
2023/07/28	21.5	189.80	7	190.64	191.00	14.4	33,919	0.04%
2023/07/27	38.2	191.36	15.2	191.81	190.50	23	33,959	0.07%
2023/07/26	20.7	200.17	48.2	201.08	197.50	-27.5	33,805	-0.08%
2023/07/25	66.5	202.38	28.2	200.46	195.50	38.3	33,790	0.11%
2023/07/24	22.4	198.64	35.3	198.77	199.50	-12.9	32,927	-0.04%
2023/07/21	28.6	189.94	19.3	190.34	190.50	9.3	32,768	0.03%
2023/07/20	55.6	198.99	17	199.12	196.50	38.6	32,526	0.12%
2023/07/19	54.5	202.85	36.3	203.26	203.00	18.2	32,017	0.06%
2023/07/18	27	188.92	111.6	193.37	200.00	-84.6	30,787	-0.27%	大賣/
2023/07/17	53	184.33	15.5	183.50	182.00	37.5	29,625	0.13%
2023/07/14	27.3	184.46	34.5	185.84	187.00	-7.2	29,371	-0.02%
2023/07/13	43.9	173.56	35.2	175.02	175.50	8.6	28,676	0.03%
2023/07/12	8	170.06	24	170.98	171.00	-16	27,913	-0.06%
2023/07/11	2	169.00	3	169.33	169.00	-1	27,712	0.00%
2023/07/10	4.2	168.71	8.2	170.01	167.00	-4	27,827	-0.01%
2023/07/07	13.3	168.55	5	170.70	170.00	8.3	27,843	0.03%
2023/07/06	45.8	171.25	11	171.23	169.00	34.8	27,676	0.13%
2023/07/05	9.1	179.54	20.2	179.85	178.00	-11.1	27,240	-0.04%
2023/07/04	5.1	177.30	4	179.36	180.00	1.1	27,075	0.00%
2023/07/03	4	177.51	9.8	178.24	179.50	-5.7	27,204	-0.02%
2023/06/30	3.1	173.79	3	174.83	176.00	0.1	27,500	0.00%
2023/06/29	9	174.83	8	174.38	174.00	1	28,041	0.00%
2023/06/28	16.3	174.69	5	174.20	173.00	11.3	28,063	0.04%
2023/06/27	20.1	178.29	19	179.00	177.00	1.1	28,482	0.00%
2023/06/26	14.8	180.45	37	180.62	180.00	-22.2	28,569	-0.08%
2023/06/21	4.1	187.86	3.5	187.44	187.00	0.5	29,175	0.00%
2023/06/20	17.4	185.79	10.2	186.86	188.50	7.2	29,637	0.02%
2023/06/19	31.1	188.52	12	188.46	185.50	19.2	29,823	0.06%
2023/06/16	7	186.56	10.6	187.88	189.50	-3.5	30,056	-0.01%
2023/06/15	31	182.15	34.3	185.42	186.50	-3.2	29,855	-0.01%
2023/06/14	8.3	178.85	6.7	180.07	180.50	1.6	29,629	0.01%
2023/06/13	11.2	178.43	24.7	178.99	180.00	-13.5	29,512	-0.05%
2023/06/12	14	171.40	9	172.56	172.50	5	29,054	0.02%
2023/06/09	20	168.25	59.9	170.25	171.50	-39.9	28,957	-0.14%
2023/06/08	42.2	168.82	24.2	167.32	167.00	18	28,788	0.06%
2023/06/07	4.2	174.85	18.6	175.77	176.00	-14.4	28,229	-0.05%
2023/06/06	18	178.77	3.3	177.62	177.00	14.7	28,025	0.05%
2023/06/05	5	182.40	4.1	182.47	181.00	1	28,021	0.00%
2023/06/02	7	182.22	8.6	182.57	182.00	-1.6	27,967	-0.01%
2023/06/01	3.2	180.36	12	180.50	181.00	-8.8	27,935	-0.03%
2023/05/31	9.6	180.00	11	180.32	180.50	-1.4	28,316	-0.01%
2023/05/30	5.1	179.89	7.1	179.72	180.00	-1.9	28,128	-0.01%
2023/05/29	13.3	183.55	5.4	181.77	182.50	7.9	28,229	0.03%
2023/05/26	41.2	187.80	20.7	187.71	185.50	20.4	28,279	0.07%
2023/05/25	28.5	177.19	49.8	178.97	180.50	-21.3	27,771	-0.08%
2023/05/24	5	165.30	7.1	167.37	167.50	-2.1	26,934	-0.01%
2023/05/23	5	164.90	23.6	165.28	167.00	-18.6	26,869	-0.07%
2023/05/22	28.2	162.48	57.2	161.50	161.00	-29.1	26,560	-0.11%
2023/05/19	6	167.75	15.6	168.32	170.00	-9.5	26,206	-0.04%
2023/05/18	14.1	168.96	21.3	169.50	167.50	-7.3	26,351	-0.03%
2023/05/17	30.2	163.89	53.3	165.25	165.00	-23.1	26,099	-0.09%
2023/05/16	8.1	160.06	60.3	160.98	161.00	-52.2	25,638	-0.20%
2023/05/15	74.4	156.99	6.1	156.76	156.00	68.3	25,354	0.27%
2023/05/12	7.1	157.72	24.1	159.27	160.00	-17	25,345	-0.07%
2023/05/11	10.1	157.65	12.2	157.71	156.00	-2.1	25,166	-0.01%
2023/05/10	10.3	157.02	3.1	157.85	158.00	7.1	25,089	0.03%
2023/05/09	35.1	160.05	7.4	159.30	160.50	27.7	25,096	0.11%
2023/05/08	50.4	159.06	61.3	160.39	161.00	-10.9	25,088	-0.04%
2023/05/05	5.2	151.30	30.8	151.25	152.50	-25.6	24,541	-0.10%
2023/05/04	7	147.43	17.3	147.36	148.50	-10.3	24,440	-0.04%
2023/05/03	12.1	144.75	33.6	146.47	147.00	-21.5	24,546	-0.09%
2023/05/02	20.4	146.01	18.4	146.06	143.50	2	24,416	0.01%
2023/04/28	16.2	144.53	62.7	143.82	145.00	-46.5	24,457	-0.19%
2023/04/27	11.3	136.29	1.1	136.50	136.50	10.2	23,763	0.04%
2023/04/26	20.1	136.76	32.2	138.75	139.00	-12.1	23,835	-0.05%
2023/04/25	33.4	137.27	11.2	138.23	135.00	22.2	23,701	0.09%
2023/04/24	5.1	136.55	10.1	138.36	139.50	-5	23,545	-0.02%
2023/04/21	8.3	136.70	20.3	136.97	136.50	-12.1	23,472	-0.05%
2023/04/20	17.1	135.59	34	135.65	135.50	-16.9	23,368	-0.07%
2023/04/19	44.1	134.45	26	134.81	132.50	18.1	23,543	0.08%
2023/04/18	14.4	137.23	3	136.83	136.50	11.4	23,617	0.05%
2023/04/17	24.3	138.01	2	139.00	139.00	22.3	23,761	0.09%
2023/04/14	15.2	139.37	1	139.50	139.00	14.2	23,949	0.06%
2023/04/13	12.7	140.16	28	139.54	139.50	-15.3	23,954	-0.06%
2023/04/12	7.5	141.88	3.1	143.61	142.00	4.4	23,932	0.02%
2023/04/11	3.3	143.77	9	143.61	143.00	-5.7	23,978	-0.02%
2023/04/10	8.3	143.80	13	144.11	144.50	-4.7	24,062	-0.02%
2023/04/07	5	145.10	13	144.88	144.50	-8	24,146	-0.03%
2023/04/06	30.4	143.50	11	143.91	144.00	19.4	24,192	0.08%
2023/03/31	25.3	148.67	39.1	148.65	147.50	-13.8	24,432	-0.06%
2023/03/30	26.1	146.10	33	146.16	147.50	-7	24,442	-0.03%
2023/03/29	44.1	140.59	16.2	140.65	140.50	27.9	24,829	0.11%
2023/03/28	53.6	140.35	29	140.93	138.50	24.6	25,628	0.10%
2023/03/27	23.6	146.58	10.3	146.56	145.50	13.4	25,225	0.05%
2023/03/24	53.4	148.38	42.5	148.82	148.00	10.9	25,244	0.04%
2023/03/23	23.3	142.94	66.4	142.88	146.00	-43.1	24,511	-0.18%
2023/03/22	16.2	141.15	28.5	141.05	140.00	-12.4	24,185	-0.05%
2023/03/21	12.1	138.00	24.7	138.41	138.50	-12.6	24,170	-0.05%
2023/03/20	4	134.50	6	135.42	135.50	-2	23,881	-0.01%
2023/03/17	1.6	132.03	119.2	133.91	134.00	-117.6	24,105	-0.49%	大賣/鉅額交易
2023/03/16	8.2	129.88	70	129.51	129.50	-61.9	24,434	-0.25%
2023/03/15	29	132.45	13	132.23	131.00	16	25,342	0.06%
2023/03/14	127	131.23	52.1	131.49	130.50	74.9	25,725	0.29%	大買/
2023/03/13	87	131.98	8	132.75	133.50	79	26,381	0.30%
2023/03/10	14.2	132.78	70.1	132.35	131.50	-56	26,488	-0.21%
2023/03/09	5.1	136.49	101	136.70	136.00	-95.9	27,683	-0.35%	大賣/
2023/03/08	11.5	136.45	40	137.25	137.00	-28.5	27,666	-0.10%
2023/03/07	17.4	135.91	2	136.00	136.50	15.4	27,869	0.06%
2023/03/06	33.1	138.47	49	138.30	138.50	-15.9	27,852	-0.06%
2023/03/03	48.4	136.79	52.1	137.05	136.50	-3.7	28,013	-0.01%
2023/03/02	161	133.47	45	133.13	134.00	116	27,673	0.42%	大買/鉅額交易
2023/03/01	16.1	127.80	22	128.43	131.50	-5.9	27,695	-0.02%
2023/02/24	65.2	129.38	20.1	130.50	128.00	45.1	27,536	0.16%
2023/02/23	30.1	134.08	113	133.92	134.00	-82.9	27,064	-0.31%	大賣/
2023/02/22	70.3	134.02	4.1	134.13	133.50	66.2	27,349	0.24%
2023/02/21	16	136.38	9.1	137.27	137.50	6.9	27,513	0.03%
2023/02/20	76.1	137.34	15	136.57	136.50	61.1	27,910	0.22%
2023/02/17	28.1	136.50	77	136.05	136.00	-49	28,466	-0.17%
2023/02/16	73.1	138.60	26.5	139.31	138.50	46.6	29,275	0.16%
2023/02/15	21.1	134.53	120.4	136.18	137.50	-99.3	30,468	-0.33%	大賣/
2023/02/14	26	131.58	10	132.05	131.50	16	30,890	0.05%
2023/02/13	34.3	128.57	4	128.50	128.50	30.3	32,245	0.09%
2023/02/10	56.1	129.93	6	129.83	129.00	50.1	33,137	0.15%
2023/02/09	23	132.24	6.6	132.46	132.50	16.4	33,431	0.05%
2023/02/08	2.2	131.30	8	131.94	131.50	-5.9	33,774	-0.02%
2023/02/07	5	129.90	2	130.50	130.00	3	33,943	0.01%
2023/02/06	28.3	130.42	3.1	130.04	129.00	25.1	34,204	0.07%
2023/02/03	26.4	140.41	17.1	138.52	137.00	9.3	34,062	0.03%
2023/02/02	10.4	143.35	11	143.00	143.50	-0.6	34,277	0.00%
2023/02/01	9.3	141.12	16.1	140.94	141.50	-6.8	34,457	-0.02%
2023/01/31	16.3	135.67	16.6	136.88	136.50	-0.3	34,564	0.00%
2023/01/30	5.1	132.26	19.1	133.34	136.00	-13.9	35,279	-0.04%
2023/01/17	6.2	127.18	0	0.00	127.00	6.2	35,331	0.02%
2023/01/16	7.1	128.59	13	129.77	128.00	-5.9	36,209	-0.02%
2023/01/13	11.3	127.34	5.1	128.58	126.00	6.2	36,404	0.02%
2023/01/12	5	125.90	4.1	126.76	125.00	0.9	36,934	0.00%
2023/01/11	3	127.67	12	127.50	128.00	-9	37,413	-0.02%
2023/01/10	0.1	126.00	10	125.95	126.50	-9.9	37,953	-0.03%
2023/01/09	8.1	126.19	27	126.02	127.50	-18.9	38,592	-0.05%
2023/01/06	6.1	122.49	27.1	121.71	123.00	-21	38,463	-0.05%
2023/01/05	4.1	118.39	2	120.00	119.00	2.1	38,437	0.01%
2023/01/04	16	119.72	5.1	119.60	120.00	11	38,524	0.03%
2023/01/03	0.3	121.00	1	121.50	122.00	-0.7	38,642	0.00%
2022/12/30	12	122.17	8.2	121.07	120.00	3.8	38,893	0.01%
2022/12/29	16	120.66	7	121.36	121.50	9	38,945	0.02%
2022/12/28	8	120.50	0	0.00	120.00	8	39,277	0.02%
2022/12/27	5.2	123.77	5.1	123.01	122.50	0.1	39,633	0.00%
2022/12/26	4.3	122.80	10	122.95	123.00	-5.7	39,842	-0.01%
2022/12/23	26	122.81	30	123.20	125.00	-4	40,196	-0.01%
2022/12/22	13.4	122.63	11	123.00	122.00	2.4	40,091	0.01%
2022/12/21	51.1	122.07	12	122.25	120.50	39.1	40,102	0.10%
2022/12/20	43	128.30	50	128.53	126.50	-7	39,454	-0.02%
2022/12/19	5	140.80	4	140.38	140.50	1	38,921	0.00%
2022/12/16	24	143.08	3	143.00	142.00	21	38,881	0.05%
2022/12/15	4	147.88	5	148.80	149.00	-1	38,834	0.00%
2022/12/14	10.2	146.67	4	147.25	147.50	6.2	38,939	0.02%
2022/12/13	29.2	147.78	9	146.72	146.00	20.2	39,001	0.05%
2022/12/12	7	149.29	10	147.80	150.00	-3	38,827	-0.01%
2022/12/09	18.2	150.07	17	149.35	149.50	1.2	39,005	0.00%
2022/12/08	18	148.42	13	148.42	149.50	5	38,854	0.01%
2022/12/07	54.3	153.73	31.1	152.49	150.00	23.2	38,833	0.06%
2022/12/06	28.3	165.67	7.1	164.49	163.00	21.2	38,234	0.06%
2022/12/05	41.1	165.68	52.1	165.96	166.00	-11	38,054	-0.03%
2022/12/02	15.1	160.13	13	160.19	160.50	2.1	37,559	0.01%
2022/12/01	70	162.96	50.2	162.68	159.50	19.8	37,807	0.05%
2022/11/30	15	152.87	13.4	154.02	155.50	1.6	36,551	0.00%
2022/11/29	31	151.73	3	151.85	151.00	28	36,655	0.08%
2022/11/28	8	154.81	13	155.81	155.50	-5	36,801	-0.01%
2022/11/25	14.4	157.96	9	157.83	156.50	5.4	37,569	0.01%
2022/11/24	5.2	154.93	7	156.29	157.50	-1.8	37,308	0.00%
2022/11/23	7	155.57	3	154.83	153.50	4	37,153	0.01%
2022/11/22	5	157.00	1	156.00	156.00	4	37,179	0.01%
2022/11/21	8	156.31	11.1	156.23	157.00	-3.1	37,057	-0.01%
2022/11/18	17.1	156.57	18.1	156.31	154.00	-1	36,990	0.00%
2022/11/17	23	159.80	19	160.00	158.50	4	36,745	0.01%
2022/11/16	11	159.82	26.1	160.54	161.50	-15.1	36,811	-0.04%
2022/11/15	16	159.18	23	159.65	161.00	-7	36,767	-0.02%
2022/11/14	35	159.63	52	160.38	158.50	-17	36,487	-0.05%
2022/11/11	16	158.38	44.7	160.66	158.00	-28.7	35,903	-0.08%
2022/11/10	33.1	145.37	20	145.53	147.00	13.1	34,562	0.04%
2022/11/09	39.2	142.11	51.2	141.81	145.00	-11.9	34,019	-0.04%
2022/11/08	16.3	133.46	30	134.00	133.00	-13.8	33,249	-0.04%
2022/11/07	10	127.55	4.1	127.99	128.00	5.9	32,763	0.02%
2022/11/04	9	125.89	17.1	127.40	129.00	-8.1	32,663	-0.02%
2022/11/03	9	126.78	3	127.67	127.50	6	32,429	0.02%
2022/11/02	11.2	126.96	19.1	127.47	127.50	-7.9	32,426	-0.02%
2022/11/01	15.1	124.57	9	124.78	125.00	6.1	32,127	0.02%
2022/10/31	15	124.47	12	125.00	124.50	3	32,406	0.01%
2022/10/28	9.1	121.76	18.3	122.57	122.50	-9.2	32,386	-0.03%
2022/10/27	18.2	119.99	24.1	120.33	120.50	-5.9	32,343	-0.02%
2022/10/26	45.1	119.20	31	118.77	118.50	14.1	32,566	0.04%
2022/10/25	20	121.30	10.1	122.00	121.50	10	32,418	0.03%
2022/10/24	22.1	123.93	41	124.56	122.00	-18.9	32,909	-0.06%
2022/10/21	10	117.25	20	117.88	116.50	-10	33,140	-0.03%
2022/10/20	39.1	116.53	415	117.46	116.50	-375.9	33,587	-1.12%	大賣/鉅額交易
2022/10/19	218.1	123.97	22.1	123.41	122.50	196	33,184	0.59%	大買/鉅額交易
2022/10/18	208.1	122.44	11	121.32	121.00	197.1	32,816	0.60%	大買/鉅額交易
2022/10/17	19.1	114.72	207	116.97	119.50	-187.9	32,568	-0.58%	大賣/鉅額交易
2022/10/14	201.1	115.11	35.1	117.34	118.00	166	32,329	0.51%	大買/鉅額交易
2022/10/13	5.2	108.46	16	110.88	107.50	-10.8	32,698	-0.03%
2022/10/12	8	112.38	7	113.07	113.00	1	32,790	0.00%
2022/10/11	14	113.07	12	113.17	112.00	2	32,949	0.01%
2022/10/07	10.1	120.54	10	120.80	120.00	0.1	33,045	0.00%
2022/10/06	10.1	122.01	9.1	123.00	123.50	1	33,041	0.00%
2022/10/05	10.3	123.14	2.2	121.72	121.50	8.1	33,122	0.02%
2022/10/04	4	119.00	5.1	121.11	122.50	-1.1	32,909	0.00%
2022/10/03	4.1	116.09	2	117.21	117.50	2	32,733	0.01%
2022/09/30	2	110.50	12	115.13	117.50	-10	33,043	-0.03%
2022/09/29	10	114.45	16	113.16	113.00	-6	33,152	-0.02%
2022/09/28	22.2	117.23	20	116.88	115.00	2.2	33,183	0.01%
2022/09/27	14.1	120.26	22.1	121.62	123.50	-8.1	33,283	-0.02%
2022/09/26	6	119.58	17	119.50	118.00	-11	33,442	-0.03%
2022/09/23	14	123.86	9	123.72	123.00	5	33,728	0.01%
2022/09/22	21	124.02	9.1	123.38	124.00	11.9	33,827	0.04%
2022/09/21	1	127.98	2	127.25	127.50	-1	33,785	0.00%
2022/09/20	3.3	129.06	1.1	129.05	129.00	2.3	34,024	0.01%
2022/09/19	1.2	133.43	7.2	131.03	131.50	-6	34,086	-0.02%
2022/09/16	9.2	131.29	12	132.04	130.00	-2.9	34,195	-0.01%
2022/09/15	6.2	134.98	7	135.29	133.00	-0.8	34,302	0.00%
2022/09/14	10.1	133.95	13	134.15	135.50	-2.9	34,700	-0.01%
2022/09/13	31.2	140.38	29.1	139.01	139.00	2.1	34,961	0.01%
2022/09/12	27.1	142.73	40	142.70	142.50	-13	35,100	-0.04%
2022/09/08	38	138.74	38	140.05	139.50	0	36,276	0.00%
2022/09/07	22.2	136.29	21	137.21	139.00	1.2	37,968	0.00%
2022/09/06	6.1	139.27	10.1	139.89	139.00	-4	38,164	-0.01%
2022/09/05	20.1	139.66	18	139.47	138.00	2.1	38,203	0.01%
2022/09/02	28.3	138.43	27	139.04	138.50	1.3	38,114	0.00%
2022/09/01	66.9	142.65	42	140.11	138.00	24.9	37,632	0.07%
2022/08/31	20	150.63	13	151.46	151.50	7	36,962	0.02%
2022/08/30	2.3	152.63	5	153.00	153.00	-2.7	37,023	-0.01%
2022/08/29	11.1	149.48	9	149.72	151.50	2.1	37,115	0.01%
2022/08/26	6	157.58	14	157.43	156.50	-8	36,956	-0.02%
2022/08/25	24	155.81	20.1	155.25	154.50	3.9	37,138	0.01%
2022/08/24	14	153.86	17	154.00	154.50	-3	37,485	-0.01%
2022/08/23	56.3	157.19	35.1	156.73	154.50	21.1	37,409	0.06%
2022/08/22	46.1	165.68	69.1	164.06	163.50	-23	37,361	-0.06%
2022/08/19	23	162.24	24	162.90	163.50	-1	37,206	0.00%
2022/08/18	32	155.50	44.3	156.01	160.00	-12.3	37,362	-0.03%
2022/08/17	20	160.63	32.3	159.36	159.00	-12.3	37,299	-0.03%
2022/08/16	38	163.55	13	162.38	162.50	25	37,334	0.07%
2022/08/15	49.1	163.63	31.5	163.54	163.50	17.6	37,170	0.05%
2022/08/12	7.1	156.85	12.1	157.21	158.00	-5	36,528	-0.01%
2022/08/11	9	153.78	10	154.05	152.50	-1	36,305	0.00%
2022/08/10	16.1	152.50	10	152.75	150.00	6.1	36,250	0.02%
2022/08/09	8	153.69	10.1	153.71	154.00	-2.1	36,220	-0.01%
2022/08/08	5	151.40	18.4	150.08	153.00	-13.4	36,151	-0.04%
2022/08/05	22.1	151.69	26.3	150.92	150.50	-4.2	36,140	-0.01%
2022/08/04	19	145.29	19	145.47	146.00	0	35,785	0.00%
2022/08/03	28.5	147.10	15	147.97	147.50	13.5	35,343	0.04%
2022/08/02	64.8	147.79	41	148.65	148.00	23.8	35,063	0.07%
2022/08/01	37.7	153.94	39.1	154.40	155.00	-1.4	34,607	0.00%
2022/07/29	32.8	158.83	30.6	158.68	158.50	2.2	34,030	0.01%
2022/07/28	81.3	167.44	17.3	165.52	162.00	64.1	33,366	0.19%
2022/07/27	26.3	173.45	54.2	175.44	179.50	-27.9	32,397	-0.09%
2022/07/26	70.2	169.88	57.1	169.71	170.00	13.1	31,648	0.04%
2022/07/25	31	175.84	32.2	175.75	176.00	-1.2	31,695	0.00%
2022/07/22	25.5	177.49	29.1	177.93	177.00	-3.6	32,085	-0.01%
2022/07/21	29.1	174.98	27	175.70	177.50	2.1	32,633	0.01%
2022/07/20	13.2	168.79	40.1	169.25	170.50	-26.9	32,356	-0.08%
2022/07/19	27.2	165.07	15.2	165.86	164.00	12	31,985	0.04%
2022/07/18	32	160.78	27	161.72	163.50	5	31,886	0.02%
2022/07/15	31.1	154.14	22.5	154.52	156.50	8.6	31,603	0.03%
2022/07/14	3	152.17	7.2	153.51	153.50	-4.1	31,402	-0.01%
2022/07/13	34	155.76	47.3	151.93	149.50	-13.3	31,220	-0.04%
2022/07/12	12.3	150.93	10.2	149.67	148.50	2.1	31,142	0.01%
2022/07/11	8.1	154.81	12	155.42	153.00	-4	31,094	-0.01%
2022/07/08	33.5	159.21	19	158.45	157.50	14.5	30,828	0.05%
2022/07/07	6	153.17	15.7	154.12	156.50	-9.7	30,399	-0.03%
2022/07/06	3.6	149.53	0	149.00	147.50	3.6	30,012	0.01%
2022/07/05	22	152.27	25.1	152.45	153.50	-3.1	29,996	-0.01%
2022/07/04	21	150.57	25.7	152.14	149.00	-4.7	29,582	-0.02%
2022/07/01	31	149.89	18	147.31	146.00	13	29,430	0.04%
2022/06/30	39	158.63	34	158.29	158.50	5	29,122	0.02%
2022/06/29	11	160.73	11.3	161.00	162.50	-0.3	29,127	0.00%
2022/06/28	20.3	158.39	13.3	159.21	161.00	7	29,070	0.02%
2022/06/27	7.2	167.69	15.2	168.87	167.50	-8	29,029	-0.03%
2022/06/24	8	160.19	7	163.00	160.50	1	28,920	0.00%
2022/06/23	10.1	158.63	3	158.50	159.00	7.1	28,778	0.02%
2022/06/22	33.6	160.89	31.1	158.80	158.00	2.4	28,839	0.01%
2022/06/21	20.8	164.50	32.1	165.29	169.50	-11.4	28,464	-0.04%
2022/06/20	21.2	160.54	17	160.06	157.50	4.2	28,086	0.01%
2022/06/17	33.8	162.17	25.3	162.24	166.00	8.5	27,775	0.03%
2022/06/16	67.6	175.21	33.3	175.44	165.50	34.3	26,598	0.13%
2022/06/15	42.1	190.69	11.6	184.48	183.00	30.5	24,896	0.12%
2022/06/14	6.3	198.67	4	199.38	201.50	2.3	24,619	0.01%
2022/06/13	10.1	200.26	31	201.34	200.00	-20.9	24,809	-0.08%
2022/06/10	2.1	204.00	5	205.10	206.50	-3	25,100	-0.01%
2022/06/09	11.2	206.49	14	208.20	206.50	-2.8	25,540	-0.01%
2022/06/08	5.2	202.71	9	203.72	204.50	-3.8	25,585	-0.01%
2022/06/07	14.2	200.82	2.1	200.28	200.00	12.2	25,898	0.05%
2022/06/06	7.6	205.11	4.1	204.79	203.50	3.5	26,165	0.01%
2022/06/02	20.8	203.61	8.4	203.01	203.50	12.4	26,590	0.05%
2022/06/01	38.4	207.53	10.8	207.11	205.50	27.6	26,890	0.10%
2022/05/31	5	214.61	18	215.56	215.50	-13	26,755	-0.05%
2022/05/30	7	212.85	29.4	210.01	213.00	-22.3	26,804	-0.08%
2022/05/27	24.3	204.68	13	203.23	201.50	11.3	26,707	0.04%
2022/05/26	25	205.48	9.2	205.77	201.50	15.9	27,153	0.06%
2022/05/25	17	207.00	14.1	208.02	213.00	3	27,629	0.01%
2022/05/24	18	207.66	8	208.44	204.00	10	28,654	0.03%
2022/05/23	5.7	217.41	6.1	216.59	216.00	-0.4	28,816	0.00%
2022/05/20	3	219.16	3	219.51	217.00	0	29,177	0.00%
2022/05/19	8.2	215.69	17.1	217.96	219.00	-8.9	29,942	-0.03%
2022/05/18	6	224.50	29	223.78	222.50	-23	30,060	-0.08%
2022/05/17	6	217.51	8.1	217.98	219.50	-2.1	30,272	-0.01%
2022/05/16	12	218.38	16.2	218.55	214.50	-4.2	30,309	-0.01%
2022/05/13	3	214.33	6.1	214.23	215.00	-3.1	30,139	-0.01%
2022/05/12	4	211.63	12.1	210.21	208.50	-8.1	30,285	-0.03%
2022/05/11	6	214.17	3.1	212.56	212.00	2.9	30,484	0.01%
2022/05/10	18	211.75	18	210.14	216.50	0	30,940	0.00%
2022/05/09	21	212.98	32	212.94	211.00	-11	30,922	-0.04%
2022/05/06	10.7	208.61	3.1	208.50	208.00	7.5	30,785	0.02%
2022/05/05	24.1	222.49	25.2	223.37	218.00	-1.1	30,673	0.00%
2022/05/04	14.1	218.79	17	218.82	217.50	-2.9	30,545	-0.01%
2022/05/03	2	213.00	6	214.08	213.50	-4	30,705	-0.01%
2022/04/29	20.1	210.75	24	212.52	213.00	-3.9	31,125	-0.01%
2022/04/28	24.2	209.73	10.1	209.12	205.50	14.1	30,759	0.05%
2022/04/27	21.1	203.08	25.7	204.01	216.50	-4.5	30,313	-0.01%
2022/04/26	6.2	199.79	3.2	200.84	199.50	3	29,572	0.01%
2022/04/25	14.6	201.68	11	202.50	202.00	3.6	29,559	0.01%
2022/04/22	18.5	210.48	9	212.22	210.00	9.5	29,503	0.03%
2022/04/21	17	219.24	10	218.95	220.00	7	29,467	0.02%
2022/04/20	17.1	218.19	19.3	217.86	220.00	-2.1	29,621	-0.01%
2022/04/19	9	210.95	9.1	210.69	210.50	-0.1	29,648	0.00%
2022/04/18	11	207.05	8.2	207.05	206.50	2.8	29,942	0.01%
2022/04/15	12.4	208.64	1	207.51	205.00	11.3	30,175	0.04%
2022/04/14	10.1	219.10	4.1	218.51	217.50	6	30,373	0.02%
2022/04/13	5.3	214.44	8	218.38	216.50	-2.7	30,535	-0.01%
2022/04/12	8.3	216.48	7.2	217.47	215.00	1	30,631	0.00%
2022/04/11	38.9	218.53	5	213.42	213.50	33.9	30,835	0.11%
2022/04/08	3.9	229.74	95	230.49	231.00	-91.1	30,643	-0.30%
2022/04/07	16.3	230.48	12	230.92	227.00	4.3	30,609	0.01%
2022/04/06	23.9	232.09	4.1	231.63	230.50	19.8	30,340	0.07%
2022/04/01	13.2	243.12	7.1	244.20	243.50	6.1	30,397	0.02%
2022/03/31	11.2	246.04	8	247.13	249.00	3.2	30,462	0.01%
2022/03/30	5.1	249.38	34.3	249.37	248.50	-29.2	31,026	-0.09%
2022/03/29	10.1	245.22	9.2	242.70	244.00	0.9	30,997	0.00%
2022/03/28	10	240.95	15.1	240.96	241.00	-5.1	30,908	-0.02%
2022/03/25	12.1	241.31	45.1	241.93	246.00	-33	30,920	-0.11%
2022/03/24	34	238.35	17.2	238.38	238.50	16.9	31,276	0.05%
2022/03/23	93.3	238.97	14.2	238.49	239.00	79.1	31,287	0.25%
2022/03/22	10	228.00	18.1	228.80	232.00	-8	31,155	-0.03%
2022/03/21	19.1	226.01	12.2	225.82	226.00	6.9	31,103	0.02%
2022/03/18	10	219.05	10	219.50	219.50	0	31,121	0.00%
2022/03/17	31.3	223.04	126.1	223.63	225.50	-94.8	31,208	-0.30%	大賣/
2022/03/16	13.3	214.83	13	218.42	212.50	0.3	31,179	0.00%
2022/03/15	23.5	217.84	18	218.69	217.50	5.4	31,113	0.02%
2022/03/14	31.1	229.38	16	225.88	225.00	15.1	31,009	0.05%
2022/03/11	14.2	236.82	11	235.86	235.50	3.2	30,728	0.01%
2022/03/10	113	237.28	16.3	238.99	241.00	96.7	30,780	0.31%	大買/
2022/03/09	14.1	222.78	20.3	225.32	227.00	-6.2	30,999	-0.02%
2022/03/08	35.4	224.99	133	222.15	216.00	-97.7	30,961	-0.32%	大賣/
2022/03/07	35.9	226.28	19	225.89	222.00	16.9	31,407	0.05%
2022/03/04	25.4	247.03	10.1	248.98	245.00	15.2	31,477	0.05%
2022/03/03	25	250.74	17	248.09	246.00	8	31,984	0.03%
2022/03/02	12	245.56	12.1	247.49	250.00	-0.1	32,633	0.00%
2022/03/01	51.4	255.01	14.2	250.99	246.50	37.2	32,721	0.11%
2022/02/25	37.5	257.33	37.1	257.45	254.00	0.4	32,163	0.00%
2022/02/24	45.2	245.04	72.5	244.73	243.00	-27.4	31,324	-0.09%
2022/02/23	32	237.14	19.2	238.12	240.50	12.8	30,098	0.04%
2022/02/21	29	239.93	19.7	238.85	237.50	9.4	29,981	0.03%
2022/02/18	36.3	242.89	85.8	242.20	242.00	-49.5	29,739	-0.17%
2022/02/17	27.1	234.71	36.4	234.70	234.50	-9.3	29,288	-0.03%
2022/02/16	45.1	234.03	34.2	233.61	233.50	10.9	29,726	0.04%
2022/02/15	11.1	223.55	23.8	224.82	222.50	-12.7	29,955	-0.04%
2022/02/14	9.5	216.29	10	217.75	217.50	-0.5	30,312	0.00%
2022/02/11	15.2	220.13	27.2	222.42	222.00	-12	30,787	-0.04%
2022/02/10	37.3	219.64	14.2	219.28	217.50	23.1	31,135	0.07%
2022/02/09	20.2	215.14	47.4	216.04	221.50	-27.3	31,084	-0.09%
2022/02/08	15.3	205.26	18	205.83	205.50	-2.7	31,235	-0.01%
2022/02/07	8	201.37	7	202.07	203.00	1	31,609	0.00%
2022/01/26	14	201.71	16	200.66	200.00	-2	32,474	-0.01%
2022/01/25	25.3	201.02	23	201.85	200.50	2.3	33,702	0.01%
2022/01/24	14.6	202.40	28.8	200.79	207.00	-14.2	34,432	-0.04%
2022/01/21	59.1	209.81	10	207.35	201.00	49.1	35,464	0.14%
2022/01/20	9.1	217.02	10	217.95	222.00	-0.9	36,943	0.00%
2022/01/19	24.2	216.14	21.5	216.25	215.50	2.7	37,518	0.01%
2022/01/18	9.4	224.53	15	223.70	222.00	-5.6	38,503	-0.01%
2022/01/17	12.1	222.83	17	222.76	221.50	-4.9	39,119	-0.01%
2022/01/14	14.2	216.18	8	216.06	220.00	6.2	39,465	0.02%
2022/01/13	113	216.12	7.2	217.38	218.00	105.9	39,962	0.26%	大買/鉅額交易
2022/01/12	17.8	214.49	24.2	215.31	216.00	-6.4	41,611	-0.02%
2022/01/11	16.2	209.10	12.1	209.50	208.50	4.1	42,418	0.01%
2022/01/10	31.4	210.75	26.2	210.99	209.50	5.2	42,602	0.01%
2022/01/07	49	217.36	22	217.02	217.50	27	42,644	0.06%
2022/01/06	24.5	222.60	104	224.96	221.00	-79.5	42,499	-0.19%	大賣/
2022/01/05	15.6	232.63	8.3	233.55	230.00	7.3	42,443	0.02%
2022/01/04	18.6	234.44	15.1	235.44	237.00	3.5	42,333	0.01%
2022/01/03	13.1	234.14	15.3	236.25	231.00	-2.2	42,224	-0.01%
2021/12/30	10.2	231.29	5.1	231.80	231.00	5.1	42,145	0.01%
2021/12/29	9.3	234.09	7.5	236.07	233.00	1.8	42,103	0.00%
2021/12/28	6.1	238.52	7	239.00	239.00	-0.9	42,363	0.00%
2021/12/27	43.1	239.00	27.5	240.66	236.00	15.6	42,571	0.04%
2021/12/24	27.1	238.87	39	238.78	239.00	-12	42,333	-0.03%
2021/12/23	22.4	235.30	30.6	236.56	240.00	-8.1	42,380	-0.02%
2021/12/22	55.3	225.92	20.3	225.51	227.50	35.1	41,890	0.08%
2021/12/21	12.1	218.53	8	220.19	222.50	4.1	41,888	0.01%
2021/12/20	16.1	221.19	14	221.67	218.00	2.1	42,008	0.00%
2021/12/17	23.4	223.06	11.5	224.25	222.00	11.9	41,913	0.03%
2021/12/16	11.4	223.64	12.3	224.39	225.00	-0.9	41,271	0.00%
2021/12/15	4.1	220.88	3	220.50	221.50	1.1	41,202	0.00%
2021/12/14	9.3	216.89	8.6	217.16	216.00	0.7	41,149	0.00%
2021/12/13	101.1	222.74	16.1	223.77	220.50	84.9	41,250	0.21%	大買/
2021/12/10	11.2	223.32	18.2	222.65	224.50	-7	41,011	-0.02%
2021/12/09	29.3	221.70	116.2	219.18	218.00	-86.9	40,704	-0.21%	大賣/
2021/12/08	15.1	221.90	13.1	223.23	221.00	2	40,307	0.00%
2021/12/07	11.3	222.11	9.3	218.81	216.50	2.1	40,093	0.01%
2021/12/06	8.6	217.55	8	218.38	219.00	0.6	39,898	0.00%
2021/12/03	12.1	215.05	17.1	215.70	217.50	-5	40,230	-0.01%
2021/12/02	42.7	219.30	26.6	217.60	213.00	16.1	40,435	0.04%
2021/12/01	18.7	223.63	11	223.41	223.50	7.7	40,183	0.02%
2021/11/30	25.6	223.27	41.2	225.20	228.00	-15.6	40,365	-0.04%
2021/11/29	17.2	208.03	40.3	208.15	213.00	-23.1	39,603	-0.06%
2021/11/26	36.6	207.19	27	207.11	207.50	9.6	39,141	0.02%
2021/11/25	34.5	206.98	31	206.19	210.50	3.5	38,392	0.01%
2021/11/24	39.1	198.23	28.2	199.35	198.50	10.9	37,769	0.03%
2021/11/23	8.2	195.84	10.4	196.08	197.00	-2.2	37,719	-0.01%
2021/11/22	13	194.31	12.3	193.69	196.00	0.7	37,712	0.00%
2021/11/19	7	195.21	15	195.20	195.50	-8	37,944	-0.02%
2021/11/18	5.3	192.33	7.1	192.84	192.50	-1.8	37,931	0.00%
2021/11/17	10.2	195.76	9	196.28	198.00	1.2	37,752	0.00%
2021/11/16	17.1	194.83	19	194.47	195.00	-1.9	37,770	0.00%
2021/11/15	31.1	200.55	24	199.27	196.00	7.1	37,550	0.02%
2021/11/12	25.3	201.31	52.3	202.11	202.00	-27	37,218	-0.07%
2021/11/11	23.1	197.67	12.1	197.54	195.00	11	36,710	0.03%
2021/11/10	22.2	198.11	31.1	197.90	199.50	-8.9	36,293	-0.02%
2021/11/09	42.2	195.10	28.6	195.93	192.50	13.6	36,056	0.04%
2021/11/08	12.1	189.74	8	189.25	190.00	4.1	35,453	0.01%
2021/11/05	62	192.74	74.2	187.85	195.00	-12.2	35,339	-0.03%
2021/11/04	21.2	191.70	23.7	193.24	190.00	-2.5	34,840	-0.01%
2021/11/03	44.1	187.00	36	186.43	187.50	8.1	34,226	0.02%
2021/11/02	90	195.07	108	193.92	196.00	-18	33,303	-0.05%	大賣/
2021/11/01	45.5	192.43	22.1	191.70	189.00	23.4	32,188	0.07%
2021/10/29	26.1	183.31	34.2	184.73	190.00	-8.1	31,402	-0.03%
2021/10/28	83.3	178.00	54.1	178.55	178.50	29.2	30,448	0.10%
2021/10/27	5	169.60	89.3	170.75	171.50	-84.3	28,531	-0.30%
2021/10/26	113.2	155.50	136.1	154.42	156.00	-23	28,742	-0.08%	大買/大賣/
2021/10/25	99.1	147.89	142.7	147.10	150.50	-43.6	29,124	-0.15%	大賣/
2021/10/22	82	143.70	39.9	144.54	143.50	42.1	29,002	0.15%
2021/10/21	65.4	145.67	23.2	143.75	142.00	42.2	28,860	0.15%
2021/10/20	62.3	145.75	138.6	146.85	145.50	-76.3	28,646	-0.27%	大賣/
2021/10/19	62.9	136.93	76.8	139.78	141.50	-13.9	27,469	-0.05%
2021/10/18	41	129.39	55.1	129.13	129.00	-14.1	27,003	-0.05%
2021/10/15	22	126.30	10	124.65	126.00	12	27,093	0.04%
2021/10/14	10	117.20	7	117.36	117.00	3	26,922	0.01%
2021/10/13	17.2	119.11	18	120.42	116.00	-0.8	26,806	0.00%
2021/10/12	17	127.24	2	128.00	124.00	15	26,618	0.06%
2021/10/08	2	130.00	5	128.80	130.00	-3	26,985	-0.01%
2021/10/07	14	125.36	9	126.61	126.50	5	27,350	0.02%
2021/10/06	8.1	124.49	15	122.80	121.50	-7	27,579	-0.03%
2021/10/05	14	119.29	4	126.13	125.50	10	28,182	0.04%
2021/10/04	4.5	123.00	4	123.75	122.50	0.5	28,552	0.00%
2021/10/01	15.3	127.37	16	126.31	127.50	-0.8	29,957	0.00%
2021/09/30	34	129.68	13	130.54	132.00	21	30,758	0.07%
2021/09/29	24.2	131.48	21	131.64	131.00	3.2	30,847	0.01%
2021/09/28	10	132.15	6	135.75	137.00	4	31,223	0.01%
2021/09/27	24	138.79	10	138.75	138.00	14	31,120	0.05%
2021/09/24	14	143.32	7	143.43	143.00	7	31,299	0.02%
2021/09/23	11	143.45	7	144.50	142.00	4	31,283	0.01%
2021/09/22	28.1	141.80	7	141.21	141.00	21.1	31,298	0.07%
2021/09/17	4	144.63	4	146.63	147.50	0	31,413	0.00%
2021/09/16	7	145.64	18	146.97	145.50	-11	31,702	-0.03%
2021/09/15	10	141.90	4	142.50	141.50	6	32,148	0.02%
2021/09/14	9	143.39	7.3	143.95	142.50	1.7	32,906	0.01%
2021/09/13	1	143.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	8	143.63	12	144.71	145.50	-4	34,822	-0.01%
2021/09/09	17	143.12	11.1	143.33	144.00	5.9	35,693	0.02%
2021/09/08	28.2	142.23	58	141.69	143.00	-29.8	36,309	-0.08%
2021/09/07	30	150.55	19.3	148.29	148.50	10.7	36,278	0.03%
2021/09/06	34	155.03	50	154.37	154.50	-16	36,028	-0.04%
2021/09/03	23.6	152.47	38.8	151.14	155.00	-15.2	36,071	-0.04%
2021/09/02	11.7	149.38	31.2	148.53	147.50	-19.5	36,138	-0.05%
2021/09/01	4	149.25	28	148.88	148.50	-24	36,936	-0.06%
2021/08/31	15.2	146.97	14	147.14	147.50	1.2	38,702	0.00%
2021/08/30	12.1	146.91	24	147.88	148.00	-11.9	40,199	-0.03%
2021/08/27	25	143.88	45	144.40	144.50	-20	40,642	-0.05%
2021/08/26	10	140.55	1	141.50	139.50	9	41,119	0.02%
2021/08/25	18	142.64	30	142.93	142.50	-12	41,272	-0.03%
2021/08/24	8.3	138.22	8.1	139.11	136.50	0.2	41,305	0.00%
2021/08/23	20	137.03	7	138.43	138.00	13	41,850	0.03%
2021/08/20	19	132.87	8	133.06	134.00	11	41,914	0.03%
2021/08/19	8.6	133.27	2	134.00	131.00	6.6	41,943	0.02%
2021/08/18	11	131.95	12.1	132.76	138.00	-1.1	41,982	0.00%
2021/08/17	11.9	131.24	4.3	130.29	128.50	7.7	42,183	0.02%
2021/08/16	4	133.75	0	0.00	136.50	4	42,389	0.01%
2021/08/13	16.4	136.43	5	134.50	135.00	11.4	42,727	0.03%
2021/08/12	20	139.78	4	140.88	142.00	16	42,740	0.04%
2021/08/11	21.2	138.34	28	138.21	138.50	-6.8	42,965	-0.02%
2021/08/10	35.2	141.11	53.1	141.41	141.00	-17.9	43,419	-0.04%
2021/08/09	8	145.94	2	146.75	145.00	6	43,941	0.01%
2021/08/06	32.1	145.66	6	145.67	146.00	26.1	44,561	0.06%
2021/08/05	13	149.15	27.1	149.91	148.50	-14.1	44,987	-0.03%
2021/08/04	24	147.94	1	148.00	147.00	23	45,362	0.05%
2021/08/03	31	147.98	33.1	148.59	150.00	-2.1	45,466	0.00%
2021/08/02	6	145.58	0.1	145.50	145.50	6	45,164	0.01%
2021/07/30	110.2	147.44	19	148.58	146.00	91.2	45,517	0.20%	大買/
2021/07/29	19	147.95	121.2	149.29	151.50	-102.2	45,311	-0.23%	大賣/鉅額交易
2021/07/28	43.6	132.62	28.1	134.70	138.00	15.5	44,177	0.04%
2021/07/27	15.5	141.37	52	142.67	142.00	-36.5	44,252	-0.08%
2021/07/26	9.1	142.95	26.4	145.24	146.00	-17.3	44,447	-0.04%
2021/07/23	61.4	144.86	24.9	140.63	139.50	36.5	45,863	0.08%
2021/07/22	22	144.45	43.4	145.03	146.50	-21.4	45,892	-0.05%
2021/07/21	64	141.95	43	141.91	137.50	21	45,871	0.05%
2021/07/20	44	142.77	18	142.06	141.50	26	46,677	0.06%
2021/07/19	16.1	141.48	8	142.81	142.00	8.1	46,741	0.02%
2021/07/16	8	142.88	2	143.25	143.50	6	46,909	0.01%
2021/07/15	42	141.95	23.3	143.77	143.50	18.8	46,916	0.04%
2021/07/14	52	140.59	44.3	141.68	143.00	7.8	46,657	0.02%
2021/07/13	25.6	140.74	15.4	140.82	136.00	10.2	46,685	0.02%
2021/07/12	91.1	141.52	38.1	141.42	140.50	53	46,350	0.11%
2021/07/09	33.2	141.81	34.2	142.30	142.50	-1.1	45,699	0.00%
2021/07/08	83.3	142.90	138.8	143.06	141.00	-55.5	45,170	-0.12%	大賣/
2021/07/07	36	136.54	48	136.89	137.00	-12	43,617	-0.03%
2021/07/06	29.3	133.76	64	133.40	132.50	-34.7	42,823	-0.08%
2021/07/05	52.3	131.15	36	132.15	132.00	16.3	42,622	0.04%
2021/07/02	16.6	127.13	20	127.15	126.50	-3.5	42,212	-0.01%
2021/07/01	36	123.79	19	124.03	123.50	17	42,277	0.04%
2021/06/30	11.1	128.91	2	129.25	129.00	9.1	42,027	0.02%
2021/06/29	12.1	129.38	4	129.13	127.50	8.1	42,316	0.02%
2021/06/28	11	127.23	8	128.00	129.00	3	42,459	0.01%
2021/06/25	14.6	128.76	51	128.85	127.50	-36.4	43,049	-0.08%
2021/06/24	68.1	132.16	58.5	133.49	131.00	9.6	42,902	0.02%
2021/06/23	89.5	135.17	52.9	133.57	132.00	36.7	42,736	0.09%
2021/06/22	86.3	137.64	84	136.52	134.50	2.3	42,414	0.01%
2021/06/21	70	131.76	32	131.77	131.00	38	41,300	0.09%
2021/06/18	38	136.12	33	134.00	130.00	5	40,949	0.01%
2021/06/17	38	130.71	38	131.05	134.00	0	40,204	0.00%
2021/06/16	18	128.80	20	128.58	126.00	-2	39,790	0.00%
2021/06/15	13	126.85	18	127.33	127.00	-5	39,540	-0.01%
2021/06/11	34.5	127.10	32	125.83	124.50	2.5	39,293	0.01%
2021/06/10	27	128.11	22	128.07	129.00	5	38,866	0.01%
2021/06/09	18.6	128.52	29	128.22	127.00	-10.5	38,364	-0.03%
2021/06/08	138.5	131.17	120	128.95	125.50	18.5	37,625	0.05%	大買/大賣/
2021/06/07	46	122.20	60	123.76	127.50	-14	35,915	-0.04%
2021/06/04	46	117.63	26	118.25	117.50	20	34,528	0.06%
2021/06/03	34	114.82	53	116.36	121.50	-19	34,260	-0.06%
2021/06/02	21	112.69	10	113.95	110.50	11	33,571	0.03%
2021/06/01	15	112.87	19	113.29	113.00	-4	33,590	-0.01%
2021/05/31	25	110.62	84	110.27	112.50	-59	33,698	-0.18%
2021/05/28	8	103.50	13	104.46	104.50	-5	33,554	-0.01%
2021/05/27	19	101.03	14	100.18	101.00	5	33,888	0.01%
2021/05/26	12	104.25	12	105.96	103.00	0	34,331	0.00%
2021/05/25	58	106.64	64.2	106.86	105.50	-6.2	35,061	-0.02%
2021/05/24	15	101.14	31	101.38	103.50	-16	36,108	-0.04%
2021/05/21	23	99.23	69	98.99	100.50	-46	37,302	-0.12%
2021/05/20	10.1	96.41	5	95.50	94.60	5.1	37,401	0.01%
2021/05/19	28	98.96	30	98.38	98.10	-2	37,295	-0.01%
2021/05/18	57	97.44	113.9	98.41	99.70	-56.9	37,232	-0.15%	大賣/
2021/05/17	30	94.76	28.4	93.68	93.10	1.6	37,215	0.00%
2021/05/14	50	98.75	40.5	98.79	95.00	9.5	37,677	0.03%
2021/05/13	31.1	93.70	63	94.45	94.60	-31.9	38,375	-0.08%
2021/05/12	32	93.51	48	90.81	91.20	-16	38,151	-0.04%
2021/05/11	20.8	96.44	9	98.69	96.40	11.8	37,916	0.03%
2021/05/10	17.5	103.80	5	101.00	101.50	12.5	37,896	0.03%
2021/05/07	22	107.64	16	107.44	106.50	6	37,982	0.02%
2021/05/06	13	104.92	19	104.34	106.50	-6	37,971	-0.02%
2021/05/05	25	101.38	7	100.64	99.00	18	37,700	0.05%
2021/05/04	19	102.08	8.2	104.11	104.50	10.8	37,873	0.03%
2021/05/03	26.3	112.96	20.2	113.60	109.50	6.1	37,914	0.02%
2021/04/29	88	116.42	61	116.25	115.00	27	38,351	0.07%
2021/04/28	18	109.03	46.2	110.96	112.50	-28.2	36,899	-0.08%
2021/04/27	19	102.45	56	101.62	102.50	-37	36,684	-0.10%
2021/04/26	37.3	98.67	92.7	98.69	99.80	-55.4	36,282	-0.15%
2021/04/23	49	92.77	75.4	93.31	94.20	-26.4	35,756	-0.07%
2021/04/22	36.1	92.14	95	93.41	90.80	-58.9	36,308	-0.16%
2021/04/21	34	92.93	3.3	92.93	92.60	30.7	36,378	0.08%
2021/04/20	41	93.01	28	93.65	93.30	13	37,309	0.03%
2021/04/19	42	92.89	74.3	92.94	93.20	-32.3	38,595	-0.08%
2021/04/16	23.1	88.30	36	89.14	90.10	-13	38,726	-0.03%
2021/04/15	14	87.61	1	88.50	87.90	13	39,070	0.03%
2021/04/14	44.4	86.78	18.3	87.81	87.50	26.1	39,642	0.07%
2021/04/13	22.1	89.05	2	89.15	88.00	20.1	41,201	0.05%
2021/04/12	14	90.09	7.1	90.01	89.60	6.9	42,270	0.02%
2021/04/09	69	92.04	51.4	92.72	91.70	17.6	43,353	0.04%
2021/04/08	28	91.60	48.5	91.85	92.90	-20.5	43,479	-0.05%
2021/04/07	37	91.91	9.5	92.67	91.40	27.5	43,664	0.06%
2021/04/06	20	93.12	35.2	92.93	93.10	-15.2	43,839	-0.03%
2021/04/01	26	92.43	39.2	92.44	91.60	-13.2	43,770	-0.03%
2021/03/31	32.1	91.69	4	91.70	91.50	28.1	43,520	0.06%
2021/03/30	71	92.30	89.6	92.34	91.20	-18.6	43,491	-0.04%
2021/03/29	32	90.24	30	90.35	89.80	2	43,283	0.00%
2021/03/26	36	89.71	60.5	89.31	89.90	-24.5	43,297	-0.06%
2021/03/25	26.8	86.54	2	88.15	85.90	24.8	43,389	0.06%
2021/03/24	36	88.61	25	89.35	87.90	11	43,405	0.03%
2021/03/23	46	89.48	49.5	89.03	88.00	-3.5	44,490	-0.01%
2021/03/22	21.2	87.68	8	87.79	87.70	13.2	45,900	0.03%
2021/03/19	83.4	90.02	10	89.70	89.00	73.4	46,716	0.16%
2021/03/18	24	92.81	42	92.89	92.10	-18	46,643	-0.04%
2021/03/17	7	91.34	2	91.15	90.90	5	47,115	0.01%
2021/03/16	7.1	91.09	5	91.32	90.70	2.1	47,263	0.00%
2021/03/15	21.2	90.46	13.1	90.67	90.60	8	47,636	0.02%
2021/03/12	41.1	92.21	28	92.49	91.50	13.1	47,867	0.03%
2021/03/11	15	91.38	44	91.90	92.90	-29	47,966	-0.06%
2021/03/10	19.8	88.69	27	88.71	88.70	-7.2	48,491	-0.01%
2021/03/09	39.8	87.45	14	87.78	86.60	25.8	48,790	0.05%
2021/03/08	42	91.36	14	92.42	90.20	28	48,940	0.06%
2021/03/05	32	91.24	33	91.62	91.20	-1	50,104	0.00%
2021/03/04	66	92.09	74.2	92.65	92.70	-8.2	52,442	-0.02%
2021/03/03	55	91.76	54	92.11	91.80	1	53,757	0.00%
2021/03/02	72	96.75	43	95.93	94.30	29	55,577	0.05%
2021/02/26	15.2	97.11	45	97.12	97.50	-29.8	56,057	-0.05%
2021/02/25	45.4	98.05	32	97.84	95.60	13.4	56,942	0.02%
2021/02/24	82.3	99.89	46	101.10	97.00	36.3	57,015	0.06%
2021/02/23	89.6	99.56	152.1	98.63	99.60	-62.5	55,581	-0.11%	大賣/
2021/02/22	70	94.84	85	94.82	95.40	-15	54,311	-0.03%
2021/02/19	16	91.80	27	92.01	91.60	-11	53,977	-0.02%
2021/02/18	37	91.58	18	91.34	91.60	19	54,251	0.04%
2021/02/17	44.1	91.18	21	91.49	91.60	23.1	54,421	0.04%
2021/02/05	54	87.24	70.3	86.27	89.70	-16.3	54,179	-0.03%
2021/02/04	67.4	83.63	99.1	83.91	84.10	-31.7	53,694	-0.06%
2021/02/03	33.1	88.00	4	87.90	86.30	29.1	53,575	0.05%
2021/02/02	32	87.92	34	88.37	88.70	-2	54,535	0.00%
2021/02/01	25	85.41	58	86.23	85.80	-33	54,538	-0.06%
2021/01/29	38.2	88.28	34	87.79	86.50	4.2	55,129	0.01%
2021/01/28	46.1	88.83	18	89.31	88.10	28.1	55,493	0.05%
2021/01/27	72.1	92.93	34	92.94	92.60	38.1	55,971	0.07%
2021/01/26	46	96.39	61	96.80	94.00	-15	56,395	-0.03%
2021/01/25	67	97.47	26	98.40	95.70	41	57,058	0.07%
2021/01/22	38	99.90	88.4	99.44	101.00	-50.4	57,884	-0.09%
2021/01/21	18	94.01	23.1	94.75	95.60	-5.1	59,732	-0.01%
2021/01/20	46.2	93.86	34	94.12	92.40	12.2	61,407	0.02%
2021/01/19	10	96.35	19.1	96.42	96.40	-9.1	61,789	-0.01%
2021/01/18	54	96.03	11	95.85	95.00	43	61,976	0.07%
2021/01/15	42.2	98.79	73	99.05	100.00	-30.8	61,555	-0.05%
2021/01/14	32	97.49	16	97.88	96.70	16	61,284	0.03%
2021/01/13	66	99.57	46	99.66	97.60	20	61,781	0.03%
2021/01/12	79	97.34	117.1	97.65	99.40	-38.1	61,431	-0.06%	大賣/
2021/01/11	21	93.77	43	93.55	94.90	-22	60,811	-0.04%
2021/01/08	22	90.22	24	90.55	90.20	-2	61,011	0.00%
2021/01/07	45.2	92.62	43	92.93	92.10	2.2	61,312	0.00%
2021/01/06	149.1	94.75	104.2	94.44	91.10	44.9	61,376	0.07%	大買/大賣/
2021/01/05	70	91.74	88.4	92.33	94.30	-18.4	60,159	-0.03%
2021/01/04	64	89.75	188.1	91.16	90.50	-124.1	60,302	-0.21%	大賣/鉅額交易
2020/12/31	23	87.79	59	87.07	87.40	-36	60,960	-0.06%
2020/12/30	18	87.07	23	87.07	86.90	-5	61,035	-0.01%
2020/12/29	33	85.46	91	86.78	85.70	-58	61,404	-0.09%
2020/12/28	5	84.82	19	84.56	85.30	-14	61,824	-0.02%
2020/12/25	18	84.28	5.1	84.58	84.00	12.9	62,192	0.02%
2020/12/24	24	85.34	6	84.98	84.50	18	63,048	0.03%
2020/12/23	18	84.85	60	84.89	86.20	-42	63,601	-0.07%
2020/12/22	10	82.93	32	82.91	82.10	-22	63,628	-0.03%
2020/12/21	42	83.06	30	83.15	84.40	12	63,914	0.02%
2020/12/18	20.3	86.21	54	86.04	85.60	-33.7	63,587	-0.05%
2020/12/17	53	87.01	74	88.14	86.00	-21	63,837	-0.03%
2020/12/16	82.2	87.96	53	87.82	86.70	29.2	63,035	0.05%
2020/12/15	68	84.80	72	85.00	85.80	-4	61,831	-0.01%
2020/12/14	41	83.83	30	83.58	83.80	11	61,512	0.02%
2020/12/11	28	82.90	32	83.53	81.60	-4	61,773	-0.01%
2020/12/10	21	82.47	19	82.26	82.20	2	62,338	0.00%
2020/12/09	57.4	84.19	39	83.72	83.20	18.4	62,771	0.03%
2020/12/08	13	83.48	17	83.65	84.50	-4	62,827	-0.01%
2020/12/07	58.3	81.95	34	82.19	82.00	24.3	62,863	0.04%
2020/12/04	80	81.96	44	81.97	81.30	36	62,840	0.06%
2020/12/03	43	84.43	20	84.34	83.70	23	62,580	0.04%
2020/12/02	53	85.48	41	85.79	85.20	12	63,063	0.02%
2020/12/01	89.4	85.90	24	86.62	84.70	65.4	63,151	0.10%
2020/11/30	77	91.91	104	92.03	89.90	-27	62,581	-0.04%	大賣/
2020/11/27	83.4	90.58	130	90.98	90.40	-46.7	60,742	-0.08%	大賣/
2020/11/26	60	88.32	132.4	87.00	89.60	-72.4	60,438	-0.12%	大賣/
2020/11/25	53	82.83	61	83.78	83.10	-8	58,650	-0.01%
2020/11/24	94	82.20	180	82.40	82.00	-86	58,605	-0.15%	大賣/
2020/11/23	112.5	78.89	25.3	78.39	78.70	87.2	57,910	0.15%	大買/
2020/11/20	12	75.06	41	75.34	75.70	-29	57,502	-0.05%
2020/11/19	19	75.57	20.2	75.26	74.90	-1.2	58,172	0.00%
2020/11/18	5	74.98	12	75.09	75.50	-7	59,352	-0.01%
2020/11/17	14	75.07	37	75.24	74.60	-23	61,134	-0.04%
2020/11/16	27.6	74.61	32	74.38	74.60	-4.4	62,521	-0.01%
2020/11/13	36	72.41	30	72.61	74.10	6	63,706	0.01%
2020/11/12	45	73.93	35.2	73.97	72.60	9.8	64,521	0.02%
2020/11/11	69	73.80	68.4	73.92	74.30	0.6	65,185	0.00%
2020/11/10	38	71.08	54	71.28	71.50	-16	66,517	-0.02%
2020/11/09	30	69.87	22	69.96	69.50	8	69,019	0.01%
2020/11/06	27	69.99	108	70.22	68.80	-81	71,463	-0.11%	大賣/
2020/11/05	14	68.83	22.4	69.20	68.80	-8.4	72,740	-0.01%
2020/11/04	49	67.67	49.4	67.80	68.80	-0.4	72,944	0.00%
2020/11/03	28	65.98	20	66.80	66.30	8	72,802	0.01%
2020/11/02	105	66.82	132	67.36	65.20	-27	73,546	-0.04%	大買/大賣/
2020/10/30	86	68.76	62	69.21	68.20	24	74,091	0.03%
2020/10/29	278	68.57	134	68.68	67.90	144	73,573	0.20%	大買/大賣/鉅額交易
2020/10/28	181	75.86	161	77.49	74.90	20	71,088	0.03%	大買/大賣/
2020/10/27	45	82.75	17	82.97	81.60	28	70,088	0.04%
2020/10/26	42	84.28	35	84.74	85.40	7	70,887	0.01%
2020/10/23	45	85.63	5	85.58	85.10	40	71,376	0.06%
2020/10/22	12.6	85.87	18	86.02	87.30	-5.4	72,429	-0.01%
2020/10/21	75	87.50	47	86.07	86.40	28	72,400	0.04%
2020/10/20	25.2	86.19	33	86.97	88.00	-7.8	71,906	-0.01%
2020/10/19	55	86.64	37	86.65	85.50	18	71,528	0.03%
2020/10/16	42	86.50	63	85.87	83.70	-21	71,336	-0.03%
2020/10/15	39	86.87	39	86.67	85.50	0	71,712	0.00%
2020/10/14	26	85.83	28	85.99	85.60	-2	71,470	0.00%
2020/10/13	41	84.31	31	84.85	85.50	10	71,194	0.01%
2020/10/12	48	85.89	45	84.96	85.20	3	70,769	0.00%
2020/10/08	50.2	82.71	97	83.29	84.80	-46.8	69,865	-0.07%
2020/10/07	19	78.82	25	78.75	79.00	-6	68,398	-0.01%
2020/10/06	44	78.52	38	78.13	77.70	6	68,258	0.01%
2020/10/05	14	76.84	36	76.79	78.20	-22	67,908	-0.03%
2020/09/30	21	73.80	20	74.15	74.40	1	67,513	0.00%
2020/09/29	26	75.87	8	75.53	74.10	18	67,447	0.03%
2020/09/28	39	76.63	60	75.99	77.50	-21	67,495	-0.03%
2020/09/25	70	73.50	62	71.75	72.50	8	68,043	0.01%
2020/09/24	25	74.45	63	74.29	73.80	-38	68,601	-0.06%
2020/09/23	29	77.87	10	77.98	77.30	19	68,536	0.03%
2020/09/22	27	77.76	18	78.60	77.40	9	69,533	0.01%
2020/09/21	46	78.10	25	78.70	78.90	21	70,822	0.03%
2020/09/18	17	78.66	6	78.78	78.20	11	70,780	0.02%
2020/09/17	30.5	78.58	32	79.04	80.20	-1.5	71,756	0.00%
2020/09/16	31	78.05	38	77.96	77.90	-7	71,586	-0.01%
2020/09/15	78	78.19	74.7	77.12	76.30	3.3	71,361	0.00%
2020/09/14	10	74.83	39	74.64	76.00	-29	70,461	-0.04%
2020/09/11	14	71.92	26	72.26	72.30	-12	70,578	-0.02%
2020/09/10	61	72.85	32	72.75	72.90	29	70,539	0.04%
2020/09/09	27	72.29	27	72.59	73.90	0	70,631	0.00%
2020/09/08	46	73.35	63	73.52	73.20	-17	70,710	-0.02%
2020/09/07	65	73.36	49	72.02	72.10	16	70,942	0.02%
2020/09/04	39	76.30	29	76.61	75.70	10	71,624	0.01%
2020/09/03	48	78.70	51	78.86	78.60	-3	72,189	0.00%
2020/09/02	52	76.55	49	76.92	76.80	3	71,634	0.00%
2020/09/01	62	75.66	72	75.65	77.40	-10	71,278	-0.01%
2020/08/31	40	75.15	37	74.60	73.60	3	70,230	0.00%
2020/08/28	116	75.26	92	75.09	74.50	24	70,159	0.03%	大買/
2020/08/27	44	79.27	41	79.07	77.30	3	69,615	0.00%
2020/08/26	37	79.56	86.1	79.06	79.60	-49.1	70,441	-0.07%
2020/08/25	65	79.64	42	80.08	78.70	23	71,019	0.03%
2020/08/24	114	78.42	85	78.25	79.20	29	70,251	0.04%	大買/
2020/08/21	105	81.17	113	81.70	80.60	-8	69,177	-0.01%	大買/大賣/
2020/08/20	199	81.67	128	80.63	79.70	71	67,258	0.11%	大買/大賣/
2020/08/19	69	86.92	108	87.64	88.50	-39	65,728	-0.06%	大賣/
2020/08/18	84	84.35	76.5	84.46	84.10	7.5	64,433	0.01%
2020/08/17	112	83.54	126	84.23	83.00	-14	63,683	-0.02%	大買/大賣/
2020/08/14	229	83.15	203.6	83.28	85.00	25.4	62,732	0.04%	大買/大賣/
2020/08/13	375.1	86.23	204	84.48	80.60	171.1	60,857	0.28%	大買/大賣/鉅額交易
2020/08/12	181	86.68	195	86.84	89.00	-14	58,690	-0.02%	大買/大賣/
2020/08/11	131	80.25	172	79.97	81.60	-41	56,951	-0.07%	大買/大賣/
2020/08/10	38	76.39	66	76.64	76.00	-28	55,194	-0.05%
2020/08/07	19.5	75.51	30	75.77	75.50	-10.5	54,697	-0.02%
2020/08/06	119	75.69	53	75.66	76.10	66	54,167	0.12%	大買/
2020/08/05	69	71.57	64	72.18	73.70	5	52,876	0.01%
2020/08/04	46	66.20	65.5	66.81	67.00	-19.5	51,476	-0.04%
2020/08/03	12.5	64.02	17	63.85	63.40	-4.5	51,017	-0.01%
2020/07/31	60	64.05	61	64.29	64.30	-1	51,372	0.00%
2020/07/30	59.1	61.86	161	62.14	62.90	-101.9	50,629	-0.20%	大賣/鉅額交易
2020/07/29	69	58.50	36	58.93	59.00	33	49,351	0.07%
2020/07/28	51.5	58.35	190	58.13	59.40	-138.5	48,793	-0.28%	大賣/鉅額交易
2020/07/27	14	56.43	28	56.71	56.50	-14	48,176	-0.03%
2020/07/24	47	55.19	41	54.72	54.70	6	49,017	0.01%
2020/07/23	29	56.79	31	56.72	56.30	-2	49,234	0.00%
2020/07/22	67	56.24	72	56.75	56.50	-5	49,184	-0.01%
2020/07/21	86	56.01	81	56.44	56.60	5	48,638	0.01%
2020/07/20	10	52.20	9	52.79	53.40	1	47,666	0.00%
2020/07/17	31	51.57	2	51.00	50.80	29	47,414	0.06%
2020/07/16	13	52.00	2	52.70	52.40	11	47,493	0.02%
2020/07/15	50	53.36	51	52.40	51.80	-1	47,550	0.00%
2020/07/14	56	52.77	33	52.71	52.20	23	47,732	0.05%
2020/07/13	12	54.28	27	54.06	53.90	-15	47,803	-0.03%
2020/07/10	34	55.05	29	54.88	54.40	5	48,323	0.01%
2020/07/09	37	56.52	22	56.71	56.50	15	48,738	0.03%
2020/07/08	47	56.31	23	56.49	56.30	24	49,117	0.05%
2020/07/07	44	56.08	54	56.03	55.90	-10	48,970	-0.02%
2020/07/06	101	56.70	210	56.77	57.30	-109	48,832	-0.22%	大買/大賣/鉅額交易
2020/07/03	58	51.94	117	51.80	53.50	-59	48,232	-0.12%	大賣/
2020/07/02	20	50.15	33	50.27	50.80	-13	47,947	-0.03%
2020/07/01	188	50.28	132.2	49.66	49.45	55.8	47,983	0.12%	大買/大賣/
2020/06/30	42	48.65	179.5	49.27	50.10	-137.5	47,110	-0.29%	大賣/鉅額交易
2020/06/29	24	46.53	162	47.05	46.30	-138	46,253	-0.30%	大賣/鉅額交易
2020/06/24	275	46.86	104	47.38	47.00	171	46,104	0.37%	大買/大賣/鉅額交易
2020/06/23	31	46.35	28	46.44	46.10	3	45,327	0.01%
2020/06/22	34	46.05	42	45.93	45.85	-8	45,315	-0.02%
2020/06/19	21	45.62	24	45.81	45.95	-3	45,664	-0.01%
2020/06/18	71	45.48	38	45.64	45.75	33	45,725	0.07%
2020/06/17	24	44.98	43	45.28	45.00	-19	45,501	-0.04%
2020/06/16	55.6	45.11	51	44.99	45.00	4.6	45,354	0.01%
2020/06/15	29	44.49	38	44.47	44.00	-9	45,893	-0.02%
2020/06/12	48.3	44.55	95.1	43.98	44.80	-46.8	45,967	-0.10%
2020/06/11	73.5	45.66	155	45.87	44.65	-81.5	45,829	-0.18%	大賣/
2020/06/10	64	45.00	101	44.69	45.20	-37	44,609	-0.08%	大賣/
2020/06/09	13	43.38	33	43.70	43.30	-20	43,921	-0.05%
2020/06/08	81.2	44.06	9	44.12	43.85	72.2	44,642	0.16%
2020/06/05	53.1	44.91	27	45.05	44.80	26.1	44,671	0.06%
2020/06/04	41.5	44.41	64	44.56	44.80	-22.5	44,895	-0.05%
2020/06/03	101	43.66	42	43.65	43.80	59	44,819	0.13%	大買/
2020/06/02	112.1	45.05	43	44.29	43.40	69.1	44,441	0.16%	大買/
2020/06/01	45	42.32	157.4	42.97	44.10	-112.4	43,713	-0.26%	大賣/鉅額交易
2020/05/29	7	40.36	7	40.51	40.10	0	42,868	0.00%
2020/05/28	45	40.59	75	41.00	40.40	-30	43,321	-0.07%
2020/05/27	58.4	40.12	13	40.06	39.90	45.4	43,190	0.11%
2020/05/26	20	40.09	29	40.17	40.00	-9	43,422	-0.02%
2020/05/25	36	38.70	28	38.99	39.40	8	43,314	0.02%
2020/05/22	11	39.58	61	39.40	39.15	-50	43,210	-0.12%
2020/05/21	18.5	40.46	38	40.57	40.75	-19.5	42,963	-0.05%
2020/05/20	75	39.51	71	39.59	39.60	4	42,730	0.01%
2020/05/19	144	37.82	63	38.32	39.10	81	42,249	0.19%	大買/
2020/05/18	172	40.40	29	40.07	39.55	143	40,794	0.35%	大買/鉅額交易
2020/05/15	14	42.99	22	43.46	43.90	-8	39,772	-0.02%
2020/05/14	30	43.51	25	43.89	42.80	5	39,458	0.01%
2020/05/13	49	44.86	49	44.94	44.70	0	39,414	0.00%
2020/05/12	32	45.08	41	44.80	45.00	-9	39,518	-0.02%
2020/05/11	20	45.53	53	45.38	44.95	-33	40,066	-0.08%
2020/05/08	65	44.88	21.2	44.95	44.70	43.8	39,944	0.11%
2020/05/07	38	44.38	77	44.20	44.30	-39	39,895	-0.10%
2020/05/06	15	42.99	30	42.83	43.05	-15	39,295	-0.04%
2020/05/05	61	43.17	27	42.75	42.50	34	39,282	0.09%
2020/05/04	17	42.74	22	41.89	43.00	-5	39,354	-0.01%
2020/04/30	50.1	42.82	59	42.87	42.85	-8.9	39,758	-0.02%
2020/04/29	158.1	41.11	81	41.41	42.00	77.1	39,510	0.20%	大買/
2020/04/28	16.1	39.09	54	39.25	39.45	-37.9	38,831	-0.10%
2020/04/27	18.1	38.21	64	38.33	38.30	-45.9	38,629	-0.12%
2020/04/24	27	37.46	49	37.51	37.45	-22	38,706	-0.06%
2020/04/23	141	37.77	124	37.67	37.60	17	38,911	0.04%	大買/大賣/
2020/04/22	36	36.18	44	36.64	37.45	-8	39,313	-0.02%
2020/04/21	114	37.19	150	37.13	36.65	-36	39,455	-0.09%	大買/大賣/
2020/04/20	53	38.03	29	38.16	38.10	24	40,149	0.06%
2020/04/17	76	38.57	78	38.46	38.10	-2	40,384	0.00%
2020/04/16	110	37.97	94	38.09	38.10	16	40,082	0.04%	大買/
2020/04/15	110	38.88	82	38.95	37.40	28	39,668	0.07%	大買/
2020/04/14	142.1	37.81	144	37.93	38.15	-1.9	38,970	0.00%	大買/大賣/
2020/04/13	87	35.92	173	36.12	35.55	-86	38,277	-0.22%	大賣/
2020/04/10	41	34.56	37	34.70	35.00	4	37,686	0.01%
2020/04/09	134	34.92	90	34.80	34.70	44	37,724	0.12%	大買/
2020/04/08	105	33.81	103	33.76	34.00	2	37,357	0.01%	大買/大賣/
2020/04/07	109	32.87	86	33.12	33.15	23	36,620	0.06%	大買/
2020/04/06	87	31.40	88	31.30	31.35	-1	35,705	0.00%
2020/04/01	69	31.76	60	31.77	31.70	9	35,234	0.03%
2020/03/31	92	32.31	100	32.38	32.00	-8	35,038	-0.02%
2020/03/30	35.1	30.31	44	30.16	30.90	-8.9	34,207	-0.03%
2020/03/27	35	31.26	21	31.14	30.25	14	34,448	0.04%
2020/03/26	30	30.85	29	30.97	31.00	1	34,488	0.00%
2020/03/25	30	30.83	36	31.02	31.10	-6	34,099	-0.02%
2020/03/24	26	28.78	24	28.84	28.60	2	33,725	0.01%
2020/03/23	23	27.23	26	27.14	27.05	-3	33,364	-0.01%
2020/03/20	2	27.05	19	26.82	27.05	-17	33,143	-0.05%
2020/03/19	69	25.15	69	25.34	24.60	0	33,038	0.00%
2020/03/18	50	27.27	89	27.31	26.20	-39	32,226	-0.12%
2020/03/17	99	27.28	51	27.36	26.50	48	31,953	0.15%
2020/03/16	28	29.85	30	30.18	28.40	-2	31,401	-0.01%
2020/03/13	79	30.46	53	30.42	31.45	26	31,149	0.08%
2020/03/12	54.2	34.18	22	34.75	33.70	32.2	30,591	0.11%
2020/03/11	47	38.30	19	39.13	37.40	28	29,728	0.09%
2020/03/10	49	38.40	24	38.21	38.95	25	29,350	0.09%
2020/03/09	41	40.20	18	41.26	39.50	23	28,782	0.08%
2020/03/06	11	41.70	18	41.86	41.60	-7	28,629	-0.02%
2020/03/05	55	42.24	45	42.58	41.90	10	29,206	0.03%
2020/03/04	47	41.84	51	41.60	41.40	-4	28,573	-0.01%
2020/03/03	20.2	41.18	59	41.52	41.45	-38.8	28,765	-0.13%
2020/03/02	24	39.01	13	39.27	39.25	11	28,375	0.04%
2020/02/27	17	40.07	49	40.84	40.00	-32	28,339	-0.11%
2020/02/26	16	41.43	21	41.60	41.25	-5	28,229	-0.02%
2020/02/25	7	41.94	12	42.07	41.75	-5	28,242	-0.02%
2020/02/24	13	42.10	47	41.94	42.45	-34	28,228	-0.12%
2020/02/21	17	41.95	29	41.92	41.70	-12	28,350	-0.04%
2020/02/20	48	42.49	60	42.18	42.00	-12	28,511	-0.04%
2020/02/19	9	41.81	46	41.63	41.75	-37	28,704	-0.13%
2020/02/18	21	41.00	12	41.38	41.10	9	29,215	0.03%
2020/02/17	19	41.39	19	41.05	41.35	0	29,396	0.00%
2020/02/14	27	41.81	5	42.11	41.50	22	29,899	0.07%
2020/02/13	59.5	42.75	32	42.49	42.05	27.5	30,681	0.09%
2020/02/12	15	41.81	58	42.05	42.85	-43	31,059	-0.14%
2020/02/11	11	40.19	15	40.36	40.30	-4	30,346	-0.01%
2020/02/10	23	37.43	93	38.55	39.85	-70	30,380	-0.23%
2020/02/07	48	39.21	13	39.19	38.90	35	30,561	0.11%
2020/02/06	35	39.85	27	40.17	40.20	8	30,529	0.03%
2020/02/05	26	39.53	7	39.54	39.15	19	30,330	0.06%
2020/02/04	29	39.38	39	39.25	40.25	-10	29,924	-0.03%
2020/02/03	28	36.85	16	36.63	36.75	12	29,326	0.04%
2020/01/31	53	39.01	35	38.44	38.65	18	29,221	0.06%
2020/01/30	65	40.45	32	40.52	40.35	33	28,739	0.11%
2020/01/20	24	44.45	76	44.26	44.80	-52	28,516	-0.18%
2020/01/17	55	43.66	65	43.49	43.25	-10	28,408	-0.04%
2020/01/16	111.5	44.01	9	43.74	43.60	102.5	28,750	0.36%	大買/鉅額交易
2020/01/15	56.2	44.88	17	44.97	44.75	39.2	28,458	0.14%
2020/01/14	32	45.23	113	45.47	45.40	-81	29,106	-0.28%	大賣/
2020/01/13	25.4	43.54	104	43.27	43.90	-78.6	28,019	-0.28%	大賣/
2020/01/10	6.2	42.13	52	41.90	42.40	-45.8	27,883	-0.16%
2020/01/09	30.1	41.04	8	41.20	41.05	22.1	28,095	0.08%
2020/01/08	16	40.66	12	40.67	40.45	4	28,732	0.01%
2020/01/07	10	41.38	32	41.49	41.30	-22	29,020	-0.08%
2020/01/06	70	41.40	20	41.16	41.35	50	29,488	0.17%
2020/01/03	58	42.98	21	43.29	42.50	37	29,657	0.12%
2020/01/02	29	43.34	64	43.12	43.60	-35	29,556	-0.12%
2019/12/31	11	41.95	30	41.95	42.00	-19	29,407	-0.06%
2019/12/30	23	41.67	19	41.72	41.80	4	29,720	0.01%
2019/12/27	19	41.58	19	41.61	41.65	0	29,875	0.00%
2019/12/26	21	41.14	3	41.10	41.10	18	30,009	0.06%
2019/12/25	64	41.55	27.6	41.56	41.50	36.4	30,110	0.12%
2019/12/24	25.2	41.78	35	41.96	42.25	-9.8	30,221	-0.03%
2019/12/23	127	42.36	22	43.10	41.50	105	29,838	0.35%	大買/鉅額交易
2019/12/20	13	43.53	4	43.55	44.10	9	29,535	0.03%
2019/12/19	20.5	43.98	133	43.91	43.90	-112.5	29,698	-0.38%	大賣/鉅額交易
2019/12/18	15.3	45.07	10	45.00	44.80	5.3	29,918	0.02%
2019/12/17	61	45.85	21	45.90	45.75	40	30,235	0.13%
2019/12/16	2.1	44.69	45	44.99	45.40	-42.9	30,282	-0.14%
2019/12/13	32	44.15	16	44.21	44.30	16	30,577	0.05%
2019/12/12	27	44.77	34	44.77	44.75	-7	30,970	-0.02%
2019/12/11	24	44.06	20	43.97	43.90	4	31,881	0.01%
2019/12/10	53	43.66	4	43.75	44.00	49	32,413	0.15%
2019/12/09	10	44.67	5	44.35	44.35	5	32,396	0.02%
2019/12/06	21	45.00	15	45.10	44.75	6	33,039	0.02%
2019/12/05	11	44.81	28	44.90	44.60	-17	33,533	-0.05%
2019/12/04	21	44.39	20	44.49	44.20	1	34,215	0.00%
2019/12/03	26	44.26	10	44.73	44.80	16	36,255	0.04%
2019/12/02	47	44.54	166	44.47	44.15	-119	36,548	-0.33%	大賣/鉅額交易
2019/11/29	30	46.39	3	46.75	46.15	27	37,032	0.07%
2019/11/28	38	47.29	23	47.89	47.00	15	36,977	0.04%
2019/11/27	10	46.95	16	47.08	47.00	-6	36,689	-0.02%
2019/11/26	42	46.69	14	47.16	46.35	28	36,692	0.08%
2019/11/25	38	46.56	5	46.67	46.35	33	36,504	0.09%
2019/11/22	43	47.34	1	47.00	47.00	42	36,500	0.12%
2019/11/21	18	47.89	26	48.05	48.00	-8	36,640	-0.02%
2019/11/20	48	48.18	9	48.37	48.80	39	37,003	0.11%
2019/11/19	23	49.10	2	48.93	48.55	21	37,762	0.06%
2019/11/18	11	49.46	14	49.78	49.65	-3	37,745	-0.01%
2019/11/15	26	49.31	38	49.67	48.50	-12	37,910	-0.03%
2019/11/14	13	48.55	12	48.57	48.10	1	37,402	0.00%
2019/11/13	105	48.34	26	48.43	48.30	79	37,744	0.21%	大買/
2019/11/12	41	48.94	110.3	48.83	50.00	-69.3	38,117	-0.18%	大賣/
2019/11/11	22	47.29	140	47.86	47.10	-118	38,339	-0.31%	大賣/鉅額交易
2019/11/08	16	46.00	14	46.10	46.00	2	37,832	0.01%
2019/11/07	23.1	45.25	34	45.71	45.90	-10.9	38,154	-0.03%
2019/11/06	139.3	45.87	23	45.97	45.20	116.3	38,583	0.30%	大買/鉅額交易
2019/11/05	30	47.73	8	48.00	47.50	22	38,615	0.06%
2019/11/04	13	47.60	10	47.81	47.40	3	39,116	0.01%
2019/11/01	35	47.03	8	47.13	47.20	27	39,316	0.07%
2019/10/31	22	47.63	8	47.88	47.15	14	40,213	0.03%
2019/10/30	11	48.03	34	48.27	48.25	-23	40,268	-0.06%
2019/10/29	31	47.04	42	46.98	46.90	-11	40,202	-0.03%
2019/10/28	36	47.83	1	48.15	47.50	35	40,359	0.09%
2019/10/25	18	47.87	18	47.98	48.20	0	40,460	0.00%
2019/10/24	51	48.57	20	48.69	48.15	31	40,493	0.08%
2019/10/23	18	48.30	33	48.14	48.25	-15	40,302	-0.04%
2019/10/22	51.1	47.90	78	47.99	48.25	-26.9	40,503	-0.07%
2019/10/21	22	45.90	0	0.00	45.85	22	40,114	0.05%
2019/10/18	19	46.44	12	46.38	46.20	7	40,718	0.02%
2019/10/17	32	47.40	81	47.34	47.00	-49	42,029	-0.12%
2019/10/16	12	47.59	33	47.72	47.80	-21	43,605	-0.05%
2019/10/15	12	46.34	19	46.80	46.55	-7	43,671	-0.02%
2019/10/14	8	46.21	58	46.08	46.35	-50	43,508	-0.11%
2019/10/09	44	43.89	3	43.63	43.10	41	43,186	0.09%
2019/10/08	14	45.86	40	45.90	45.60	-26	43,288	-0.06%
2019/10/07	3	46.37	49	46.68	46.40	-46	43,819	-0.10%
2019/10/04	4	45.53	8	45.72	45.30	-4	44,048	-0.01%
2019/10/03	12	44.05	10	44.30	45.15	2	44,257	0.00%
2019/10/02	11	44.24	1	44.40	44.80	10	44,342	0.02%
2019/10/01	27	44.00	13	43.69	44.20	14	44,433	0.03%
2019/09/27	16	44.37	47	44.00	43.65	-31	44,569	-0.07%
2019/09/26	19	45.99	13	45.26	45.20	6	44,804	0.01%
2019/09/25	38	45.36	20	45.56	45.50	18	45,212	0.04%
2019/09/24	10	47.43	16	47.28	46.65	-6	45,998	-0.01%
2019/09/23	46	47.73	29	47.74	47.65	17	46,264	0.04%
2019/09/20	11	45.87	21	46.05	46.50	-10	46,602	-0.02%
2019/09/19	10	46.52	3	46.63	46.50	7	46,573	0.02%
2019/09/18	38	46.41	12	46.67	46.30	26	46,481	0.06%
2019/09/17	41	46.58	20	46.58	46.10	21	46,224	0.05%
2019/09/16	89	45.80	82	46.00	46.80	7	46,336	0.02%
2019/09/12	65	44.37	40	44.49	44.95	25	46,632	0.05%
2019/09/11	6	43.38	7	43.36	43.25	-1	47,238	0.00%
2019/09/10	22	43.39	14	43.29	43.05	8	47,453	0.02%
2019/09/09	21	44.26	24	44.31	44.80	-3	47,335	-0.01%
2019/09/06	254	44.74	126	43.85	43.85	128	47,198	0.27%	大買/大賣/鉅額交易
2019/09/05	56	44.03	219	44.29	44.65	-163	46,991	-0.35%	大賣/鉅額交易
2019/09/04	11	40.88	45	41.03	41.25	-34	45,506	-0.07%
2019/09/03	104	41.04	97	41.65	39.80	7	46,523	0.02%	大買/
2019/09/02	3	40.00	8	39.82	40.00	-5	46,195	-0.01%
2019/08/30	23	39.44	6	39.52	39.05	17	46,240	0.04%
2019/08/29	7	38.96	11	39.21	39.05	-4	46,775	-0.01%
2019/08/28	9	38.64	4	38.95	38.85	5	46,957	0.01%
2019/08/27	53	39.28	41	38.66	38.55	12	47,307	0.03%
2019/08/26	71	39.20	47	38.82	38.80	24	47,564	0.05%
2019/08/23	95	40.59	21	40.69	40.65	74	47,781	0.15%
2019/08/22	11	40.98	86	40.96	41.10	-75	47,682	-0.16%
2019/08/21	31	39.77	73	39.85	39.55	-42	46,899	-0.09%
2019/08/20	37	39.95	43	40.05	39.90	-6	47,010	-0.01%
2019/08/19	27	39.52	30	39.66	39.70	-3	47,277	-0.01%
2019/08/16	50	39.67	21	39.43	39.25	29	48,111	0.06%
2019/08/15	101	39.68	125	39.27	39.85	-24	48,224	-0.05%	大買/大賣/
2019/08/14	80	39.42	44	39.29	39.00	36	47,799	0.08%
2019/08/13	19	37.31	2	37.45	37.10	17	47,419	0.04%
2019/08/12	32	38.04	6	38.08	38.05	26	48,458	0.05%
2019/08/08	57	37.93	83	37.31	38.15	-26	49,224	-0.05%
2019/08/07	75	36.54	83	36.99	36.35	-8	49,545	-0.02%
2019/08/06	46	34.64	43	34.72	35.75	3	49,334	0.01%
2019/08/05	20	36.40	9	36.98	35.90	11	49,294	0.02%
2019/08/02	50	35.78	87	35.47	36.65	-37	49,868	-0.07%
2019/08/01	27	37.33	37	37.42	37.25	-10	49,421	-0.02%
2019/07/31	20	38.05	5	38.17	38.00	15	49,781	0.03%
2019/07/30	37	38.83	11	39.45	38.70	26	49,785	0.05%
2019/07/29	11	40.47	11	40.66	40.20	0	50,021	0.00%
2019/07/26	3	41.35	17	41.12	41.15	-14	50,057	-0.03%
2019/07/25	4	40.65	12	40.59	40.60	-8	50,000	-0.02%
2019/07/24	34	40.00	18	40.27	39.50	16	50,101	0.03%
2019/07/23	90	40.71	124	40.73	40.20	-34	50,660	-0.07%	大賣/
2019/07/22	29	41.04	17	41.31	41.75	12	50,543	0.02%
2019/07/19	134	41.13	78	41.09	40.60	56	50,467	0.11%	大買/
2019/07/18	58	39.57	84	39.36	39.50	-26	49,616	-0.05%
2019/07/17	17	37.66	26	37.92	37.15	-9	48,002	-0.02%
2019/07/16	18	37.33	6	37.56	36.85	12	47,536	0.03%
2019/07/15	4	36.64	12	36.82	37.20	-8	48,060	-0.02%
2019/07/12	13	37.21	8	36.95	36.70	5	48,068	0.01%
2019/07/11	59	37.36	81	36.84	37.50	-22	47,836	-0.05%
2019/07/10	62	35.87	58	36.12	35.80	4	47,672	0.01%
2019/07/09	50	35.79	19	35.75	35.30	31	47,496	0.07%
2019/07/08	36	36.98	43	37.07	37.15	-7	47,678	-0.01%
2019/07/05	27	37.24	24	37.69	37.45	3	48,388	0.01%
2019/07/04	10	37.55	37	37.38	37.30	-27	49,413	-0.05%
2019/07/03	77	37.28	16	37.48	37.20	61	50,337	0.12%
2019/07/02	47	38.84	15	38.48	38.50	32	51,725	0.06%
2019/07/01	32	38.40	66	38.48	38.75	-34	52,740	-0.06%
2019/06/28	49	35.78	63	35.90	35.25	-14	52,305	-0.03%
2019/06/27	57	35.09	52	35.15	35.50	5	53,133	0.01%
2019/06/26	22	34.35	36	34.23	34.50	-14	53,161	-0.03%
2019/06/25	11	34.09	11	34.05	34.00	0	53,193	0.00%
2019/06/24	82	34.44	46	34.43	34.60	36	53,604	0.07%
2019/06/21	35	34.75	37	35.43	34.55	-2	54,627	0.00%
2019/06/20	145	35.32	154	35.25	35.40	-9	54,301	-0.02%	大買/大賣/
2019/06/19	79	33.69	147	34.07	34.75	-68	53,334	-0.13%	大賣/
2019/06/18	133	31.44	117	31.39	31.60	16	52,857	0.03%	大買/大賣/
2019/06/17	43	32.05	55	32.31	32.00	-12	53,956	-0.02%
2019/06/14	66	32.37	52	32.62	31.80	14	54,160	0.03%
2019/06/13	165	32.96	137	32.77	32.60	28	54,797	0.05%	大買/大賣/
2019/06/12	54	33.04	45	33.06	32.95	9	54,846	0.02%
2019/06/11	153	32.85	182	32.51	33.50	-29	54,597	-0.05%	大買/大賣/
2019/06/10	58	30.58	69	29.89	31.00	-11	53,189	-0.02%
2019/06/06	45	28.54	46	28.53	28.65	-1	52,550	0.00%
2019/06/05	64	29.73	57	30.26	28.70	7	52,461	0.01%
2019/06/04	18	29.36	37	29.21	29.45	-19	52,060	-0.04%
2019/06/03	44	29.00	23	29.28	28.70	21	52,433	0.04%
2019/05/31	37	28.92	52	29.38	29.95	-15	52,430	-0.03%
2019/05/30	72	28.71	69	28.98	28.60	3	52,743	0.01%
2019/05/29	28	27.89	9	27.77	28.65	19	52,975	0.04%
2019/05/28	22	28.13	19.4	28.39	28.00	2.6	52,718	0.00%
2019/05/27	14	28.36	31	28.28	28.15	-17	52,957	-0.03%
2019/05/24	61	28.20	59	28.15	28.00	2	52,971	0.00%
2019/05/23	84	28.75	76	28.40	28.30	8	52,209	0.02%
2019/05/22	64	31.12	56	30.81	30.45	8	51,339	0.02%
2019/05/21	55	30.72	36	31.03	31.15	19	50,851	0.04%
2019/05/20	94	30.67	95.6	30.49	30.45	-1.6	50,485	0.00%
2019/05/17	147	34.15	157	32.94	31.60	-10	49,911	-0.02%	大買/大賣/
2019/05/16	122	35.95	82	36.14	34.70	40	48,884	0.08%	大買/
2019/05/15	236	36.47	249	36.32	37.50	-13	48,004	-0.03%	大買/大賣/
2019/05/14	184	35.60	155	35.20	35.00	29	47,407	0.06%	大買/大賣/
2019/05/13	38	35.35	64	35.57	35.80	-26	47,291	-0.05%
2019/05/10	98	35.15	110	34.73	34.40	-12	47,036	-0.03%	大賣/
2019/05/09	65	34.36	51	34.81	33.80	14	46,479	0.03%
2019/05/08	42	34.57	39	35.35	35.60	3	46,563	0.01%
2019/05/07	23	34.51	45	34.53	34.55	-22	46,466	-0.05%
2019/05/06	66	32.80	45	32.73	33.05	21	46,278	0.05%
2019/05/03	10	34.89	12	34.85	34.80	-2	46,117	0.00%
2019/05/02	43	34.29	34	34.37	34.40	9	46,079	0.02%
2019/04/30	17	33.46	26	33.75	34.45	-9	46,322	-0.02%
2019/04/29	39	32.94	36	33.03	32.50	3	45,976	0.01%
2019/04/26	52	36.49	26	36.23	36.05	26	45,347	0.06%
2019/04/25	40	37.17	43	37.75	37.95	-3	44,961	-0.01%
2019/04/24	12	36.81	46	37.15	37.95	-34	44,559	-0.08%
2019/04/23	73	36.54	42	36.46	36.25	31	44,060	0.07%
2019/04/22	47	37.94	51	37.95	37.60	-4	44,178	-0.01%
2019/04/19	88	37.81	47	38.42	37.60	41	44,972	0.09%
2019/04/18	20	37.48	11	37.62	37.00	9	44,786	0.02%
2019/04/17	12	38.02	4	37.64	37.55	8	46,337	0.02%
2019/04/16	30	38.08	23	38.11	37.25	7	46,299	0.02%
2019/04/15	11	36.92	47	37.01	37.10	-36	46,543	-0.08%
2019/04/12	44	36.67	31	37.08	36.70	13	47,031	0.03%
2019/04/11	42	36.45	39	36.84	36.25	3	47,585	0.01%
2019/04/10	69	36.51	95	36.59	36.00	-26	47,233	-0.06%
2019/04/09	168	36.96	163	36.83	36.35	5	46,493	0.01%	大買/大賣/
2019/04/08	165	37.49	172	37.71	39.25	-7	46,201	-0.02%	大買/大賣/
2019/04/03	139	35.32	137	35.35	36.05	2	44,730	0.00%	大買/大賣/
2019/04/02	87	32.75	32	32.67	32.95	55	43,720	0.13%
2019/04/01	89	31.57	142	31.38	32.30	-53	43,301	-0.12%	大賣/
2019/03/29	57	29.75	44	29.69	29.60	13	41,989	0.03%
2019/03/28	11	29.02	17	29.33	29.90	-6	41,685	-0.01%
2019/03/27	5	29.41	31	29.52	29.65	-26	42,032	-0.06%
2019/03/26	139	29.69	92	29.38	28.80	47	42,145	0.11%	大買/
2019/03/25	30	29.70	66	29.90	30.30	-36	41,759	-0.09%
2019/03/22	36	29.82	73	29.72	29.85	-37	42,580	-0.09%
2019/03/21	79	29.88	84	29.95	30.15	-5	43,142	-0.01%
2019/03/20	122	29.52	204	29.81	29.20	-82	43,479	-0.19%	大買/大賣/
2019/03/19	31	28.10	29	27.99	27.80	2	43,091	0.00%
2019/03/18	129	28.36	212	27.38	28.45	-83	43,621	-0.19%	大買/大賣/
2019/03/15	29	26.02	41	26.13	25.90	-12	44,889	-0.03%
2019/03/14	155	25.45	198	25.46	25.45	-43	45,411	-0.09%	大買/大賣/
2019/03/13	0	0.00	9	24.99	24.90	-9	45,916	-0.02%
2019/03/12	6	24.85	27	24.93	24.80	-21	46,127	-0.05%
2019/03/11	71	24.87	41	24.50	24.40	30	46,637	0.06%
2019/03/08	99	24.78	83	24.99	24.90	16	47,477	0.03%
2019/03/07	41	25.37	52	25.29	25.25	-11	48,383	-0.02%
2019/03/06	52	24.63	52	24.68	24.65	0	48,546	0.00%
2019/03/05	62	24.84	13	25.20	24.60	49	48,447	0.10%
2019/03/04	49	25.19	225	25.08	26.25	-176	48,144	-0.37%	大賣/鉅額交易
2019/02/27	11	24.24	0	0.00	24.10	11	47,438	0.02%
2019/02/26	37	24.76	75	24.70	24.25	-38	47,534	-0.08%
2019/02/25	34	24.16	60	24.31	24.55	-26	47,565	-0.05%
2019/02/22	9	23.21	3	23.38	23.15	6	47,565	0.01%
2019/02/21	14	23.41	1	23.55	23.45	13	47,940	0.03%
2019/02/20	34	23.80	20	23.62	23.45	14	48,306	0.03%
2019/02/19	41	23.87	39	24.04	23.90	2	49,978	0.00%
2019/02/18	19	24.64	12	24.35	23.70	7	51,142	0.01%
2019/02/15	17	23.87	27	24.05	24.20	-10	51,091	-0.02%
2019/02/14	17	24.23	25	24.35	24.20	-8	51,262	-0.02%
2019/02/13	114	24.07	162	24.11	24.10	-48	51,254	-0.09%	大買/大賣/
2019/02/12	110	23.62	132	23.63	23.50	-22	50,880	-0.04%	大買/大賣/
2019/02/11	39	22.91	54	23.17	23.25	-15	50,453	-0.03%
2019/01/30	53	22.92	4	23.01	22.50	49	50,157	0.10%
2019/01/29	14	22.65	29	22.74	22.85	-15	49,844	-0.03%
2019/01/28	6	22.47	83	22.42	22.35	-77	49,256	-0.16%
2019/01/25	3	21.80	106	21.85	21.70	-103	48,865	-0.21%	大賣/鉅額交易
2019/01/24	34	21.73	20	21.69	21.60	14	48,687	0.03%
2019/01/23	7	21.08	22	21.10	21.15	-15	48,309	-0.03%
2019/01/22	108	21.17	36	21.20	21.35	72	48,270	0.15%	大買/
2019/01/21	12	22.29	6	22.28	22.10	6	48,107	0.01%
2019/01/18	11	22.10	37	22.01	22.15	-26	47,932	-0.05%
2019/01/17	50	21.80	16	21.54	21.45	34	47,527	0.07%
2019/01/16	24	21.29	4	21.35	21.55	20	47,486	0.04%
2019/01/15	5	21.22	2	21.25	21.10	3	47,224	0.01%
2019/01/14	6	20.93	12	20.99	21.05	-6	47,003	-0.01%
2019/01/11	89	21.29	17	21.28	21.20	72	46,587	0.15%
2019/01/10	32	22.09	21	22.14	22.10	11	45,563	0.02%
2019/01/09	131	22.53	50	23.03	22.05	81	45,111	0.18%	大買/
2019/01/08	26	24.34	20.3	24.42	24.45	5.7	43,553	0.01%
2019/01/07	117	24.78	31	24.83	24.10	86	43,384	0.20%	大買/
2019/01/04	50	23.92	157	23.91	23.90	-107	42,886	-0.25%	大賣/鉅額交易
2019/01/03	77	23.80	108	23.92	24.20	-31	42,612	-0.07%	大賣/
2019/01/02	20	22.92	39	22.93	23.10	-19	42,096	-0.05%
2018/12/28	31	22.62	10	22.65	22.30	21	41,712	0.05%
2018/12/27	139	22.81	135	22.89	23.20	4	41,775	0.01%	大買/大賣/
2018/12/26	35	21.68	77	21.61	21.20	-42	40,818	-0.10%
2018/12/25	80	22.15	33	22.11	22.05	47	40,503	0.12%
2018/12/24	12	23.01	18	23.18	23.45	-6	40,305	-0.01%
2018/12/22	12	22.62	32	22.65	22.60	-20	40,166	-0.05%
2018/12/21	26	22.73	10	23.03	22.90	16	40,995	0.04%
2018/12/20	82	22.81	35	22.53	22.95	47	40,686	0.12%
2018/12/19	68	22.94	43	22.89	22.25	25	40,167	0.06%
2018/12/18	25	22.58	113	22.91	23.10	-88	40,020	-0.22%	大賣/
2018/12/17	111	22.38	38	22.99	22.45	73	39,933	0.18%	大買/
2018/12/14	49	22.66	70	22.93	22.60	-21	39,015	-0.05%
2018/12/13	130	23.19	71	23.24	22.95	59	38,567	0.15%	大買/
2018/12/12	40	24.12	39	24.29	24.20	1	38,480	0.00%
2018/12/11	70	24.61	82	24.62	24.65	-12	39,611	-0.03%
2018/12/10	113	24.22	116	24.26	24.45	-3	39,067	-0.01%	大買/大賣/
2018/12/07	9	22.66	143	23.03	23.35	-134	37,090	-0.36%	大賣/鉅額交易
2018/12/06	96	22.17	73	21.92	21.25	23	36,201	0.06%
2018/12/05	18	22.51	43	22.57	22.90	-25	35,368	-0.07%
2018/12/04	26	22.58	32	22.55	22.55	-6	35,143	-0.02%
2018/12/03	78	22.53	73	22.63	22.75	5	34,558	0.01%
2018/11/30	18	20.23	187	21.50	21.15	-169	33,688	-0.50%	大賣/鉅額交易
2018/11/29	30	20.23	63	20.41	20.00	-33	32,619	-0.10%
2018/11/28	5	19.90	20	20.08	19.95	-15	32,253	-0.05%
2018/11/27	4	19.53	71	19.80	20.00	-67	32,012	-0.21%
2018/11/26	4	18.86	2	18.90	18.75	2	31,484	0.01%
2018/11/23	118	18.75	14	18.69	18.70	104	31,339	0.33%	大買/鉅額交易
2018/11/22	46	19.13	109	19.29	18.65	-63	31,097	-0.20%	大賣/
2018/11/21	1	19.80	42	19.96	20.05	-41	30,694	-0.13%
2018/11/20	25	19.82	72	19.74	19.95	-47	30,241	-0.16%
2018/11/19	26	19.81	107	19.71	19.80	-81	30,093	-0.27%	大賣/
2018/11/16	103	19.38	75	19.82	19.65	28	30,298	0.09%	大買/
2018/11/15	52	18.46	194	18.21	18.70	-142	28,350	-0.50%	大賣/鉅額交易
2018/11/14	18	16.82	15	17.00	17.00	3	26,927	0.01%
2018/11/13	40	16.18	20	16.41	16.85	20	26,700	0.07%
2018/11/12	12	16.74	48	16.82	16.70	-36	26,521	-0.14%
2018/11/09	3	16.17	9	16.16	16.15	-6	26,558	-0.02%
2018/11/08	2	15.75	3	16.23	15.80	-1	26,801	0.00%
2018/11/07	0	0.00	8	16.06	16.10	-8	27,035	-0.03%
2018/11/06	14	15.68	2	16.15	15.45	12	27,593	0.04%
2018/11/05	4	15.65	15	15.66	16.00	-11	27,724	-0.04%
2018/11/02	15	15.65	7	15.86	15.60	8	28,102	0.03%
2018/11/01	9	15.41	14	15.57	15.60	-5	27,894	-0.02%
2018/10/31	31	15.10	4	15.25	15.05	27	27,747	0.10%
2018/10/30	12	14.53	21	14.71	14.65	-9	27,564	-0.03%
2018/10/29	45	15.30	31	14.89	14.60	14	27,263	0.05%
2018/10/26	32	16.16	37	16.11	15.90	-5	26,957	-0.02%
2018/10/25	50	15.89	21	16.04	16.00	29	26,810	0.11%
2018/10/24	12	16.46	29	16.48	16.45	-17	26,656	-0.06%
2018/10/23	30	16.00	0	0.00	16.00	30	26,467	0.11%
2018/10/22	11	16.03	12	16.35	16.35	-1	26,571	0.00%
2018/10/19	38	16.03	32	16.15	16.20	6	26,532	0.02%
2018/10/18	6	16.34	16	16.37	16.60	-10	26,337	-0.04%
2018/10/17	8	16.17	24	16.16	16.05	-16	26,163	-0.06%
2018/10/16	67	16.02	4	16.20	15.85	63	25,958	0.24%
2018/10/15	8	16.21	0	0.00	16.30	8	25,623	0.03%
2018/10/12	23	16.03	57	16.11	16.45	-34	25,490	-0.13%
2018/10/11	32	15.89	16	16.01	15.80	16	25,153	0.06%
2018/10/09	33	18.33	1	18.00	17.55	32	24,461	0.13%
2018/10/08	14	18.74	33	18.99	19.20	-19	23,636	-0.08%
2018/10/05	64	18.89	73	19.15	18.65	-9	23,400	-0.04%
2018/10/04	133	19.16	30	19.30	19.15	103	22,736	0.45%	大買/鉅額交易
2018/10/03	0	0.00	2	19.75	19.50	-2	22,549	-0.01%
2018/10/02	43	19.55	30	19.65	19.55	13	22,337	0.06%
2018/10/01	24	20.10	0	0.00	20.15	24	21,979	0.11%
2018/09/28	8	20.31	32	20.25	20.05	-24	21,947	-0.11%
2018/09/27	19	19.62	6	19.93	19.55	13	21,033	0.06%
2018/09/26	15	20.02	7	20.02	20.00	8	20,762	0.04%
2018/09/25	41	19.68	178	19.85	20.30	-137	20,528	-0.67%	大賣/鉅額交易
2018/09/21	159	19.26	108	19.07	19.10	51	19,851	0.26%	大買/大賣/
2018/09/20	34	19.88	39	20.01	19.75	-5	18,981	-0.03%
2018/09/19	46	19.97	43	20.05	19.70	3	18,655	0.02%
2018/09/18	30	19.78	32	20.03	19.85	-2	18,040	-0.01%
2018/09/17	90	20.12	250	19.98	20.05	-160	17,160	-0.93%	大賣/鉅額交易
2018/09/14	36	18.92	71	18.73	19.00	-35	14,851	-0.24%
2018/09/13	23	18.03	54	18.35	18.15	-31	14,092	-0.22%
2018/09/12	2	18.03	44	17.92	18.15	-42	13,716	-0.31%
2018/09/11	28	17.38	44	17.43	17.70	-16	13,564	-0.12%
2018/09/10	38	17.21	5	17.17	16.90	33	13,926	0.24%
2018/09/07	3	17.60	10	17.85	17.60	-7	15,843	-0.04%
2018/09/06	5	18.17	2	18.20	18.00	3	16,187	0.02%
2018/09/05	33	18.24	86	18.34	18.20	-53	16,433	-0.32%
2018/09/04	29	18.18	77	18.42	18.10	-48	16,252	-0.30%
2018/09/03	13	17.64	3	17.95	17.75	10	15,655	0.06%
2018/08/31	1	17.55	10	17.65	17.60	-9	15,537	-0.06%
2018/08/30	2	17.75	0	0.00	17.80	2	15,546	0.01%
2018/08/29	2	18.00	0	0.00	17.85	2	15,551	0.01%
2018/08/28	26	18.07	4	18.15	18.00	22	15,641	0.14%
2018/08/27	52	18.05	30	17.85	17.95	22	15,741	0.14%
2018/08/24	57	17.81	45	17.94	18.00	12	15,638	0.08%
2018/08/23	135	17.91	113	17.79	18.20	22	15,332	0.14%	大買/大賣/
2018/08/22	51	17.06	20	17.18	17.20	31	14,617	0.21%
2018/08/21	3	17.15	8	16.99	17.15	-5	14,688	-0.03%
2018/08/20	40	17.19	12	17.20	17.00	28	14,688	0.19%
2018/08/17	21	17.89	58	17.90	17.60	-37	14,521	-0.25%
2018/08/16	11	17.74	34	17.88	17.85	-23	14,172	-0.16%
2018/08/15	12	17.44	114	17.41	17.25	-102	13,676	-0.75%	大賣/鉅額交易
2018/08/14	73	17.30	50	17.32	17.40	23	13,305	0.17%
2018/08/13	33	16.91	101	17.23	17.10	-68	13,070	-0.52%	大賣/
2018/08/10	12	16.78	0	0.00	16.65	12	12,408	0.10%
2018/08/09	20	16.68	18	16.52	17.00	2	12,170	0.02%
2018/08/07	0	0.00	3	16.12	16.20	-3	12,010	-0.02%
2018/08/02	32	15.97	0	0.00	15.95	32	12,278	0.26%
2018/08/01	0	0.00	15	16.36	16.35	-15	12,262	-0.12%
2018/07/30	2	16.25	8	16.30	16.40	-6	12,401	-0.05%
2018/07/27	16	16.52	10	16.50	16.70	6	12,434	0.05%
2018/07/25	0	0.00	4	16.65	16.55	-4	12,586	-0.03%
2018/07/24	2	16.55	0	0.00	16.50	2	12,665	0.02%
2018/07/23	1	16.25	0	0.00	16.40	1	12,732	0.01%
2018/07/19	3	16.55	0	0.00	16.45	3	13,167	0.02%
2018/07/18	5	16.27	0	0.00	16.35	5	13,360	0.04%
2018/07/17	20	16.10	8	16.10	16.10	12	13,385	0.09%
2018/07/16	0	0.00	1	16.25	16.20	-1	13,548	-0.01%
2018/07/13	0	0.00	7	16.16	16.20	-7	13,757	-0.05%
2018/07/10	50	15.98	6	15.90	15.95	44	13,873	0.32%
2018/07/09	16	15.56	1	15.50	15.50	15	13,935	0.11%
2018/07/06	14	15.69	10	15.85	15.40	4	14,054	0.03%
2018/07/05	20	16.02	5	16.12	16.15	15	13,880	0.11%
2018/07/04	16	15.87	4	15.80	15.85	12	13,881	0.09%
2018/07/03	6	16.00	7	15.97	15.80	-1	13,830	-0.01%
2018/07/02	1	16.25	0	0.00	16.20	1	13,791	0.01%
2018/06/29	1	16.30	0	0.00	16.30	1	13,797	0.01%
2018/06/28	50	16.20	2	16.10	16.10	48	13,784	0.35%
2018/06/27	4	16.34	10	16.55	16.20	-6	13,772	-0.04%
2018/06/26	16	16.51	0	0.00	16.40	16	13,846	0.12%
2018/06/25	10	17.05	0	0.00	16.90	10	13,926	0.07%
2018/06/22	9	16.91	1	16.90	16.90	8	14,169	0.06%
2018/06/21	16	17.19	17	17.24	17.10	-1	14,225	-0.01%
2018/06/20	14	17.17	7	17.29	17.20	7	14,345	0.05%
2018/06/19	29	17.62	19	17.68	17.40	10	14,405	0.07%
2018/06/15	199	18.39	61	18.55	17.70	138	14,212	0.97%	大買/鉅額交易
2018/06/14	6	17.28	30	17.46	17.70	-24	12,301	-0.20%
2018/06/13	39	17.37	21	17.47	17.15	18	12,135	0.15%
2018/06/12	12	17.06	20	17.15	17.05	-8	11,916	-0.07%
2018/06/11	17	17.18	13	17.12	17.10	4	12,169	0.03%
2018/06/07	9	17.18	3	17.23	17.10	6	12,593	0.05%
2018/06/06	9	17.33	0	0.00	17.25	9	12,775	0.07%
2018/06/05	0	0.00	3	17.40	17.25	-3	12,917	-0.02%
2018/06/04	26	17.36	24	17.49	17.60	2	13,377	0.01%
2018/06/01	20	16.85	0	0.00	16.80	20	13,253	0.15%
2018/05/31	15	16.93	0	0.00	16.80	15	13,361	0.11%
2018/05/30	1	16.80	0	0.00	16.80	1	13,572	0.01%
2018/05/29	13	17.07	0	0.00	17.05	13	13,743	0.09%
2018/05/28	0	0.00	5	17.39	17.40	-5	14,087	-0.04%
2018/05/25	6	17.38	6	17.38	17.20	0	14,339	0.00%
2018/05/23	1	17.45	0	0.00	17.40	1	15,030	0.01%
2018/05/22	1	17.55	0	0.00	17.50	1	15,826	0.01%
2018/05/21	0.7	17.65	12	17.51	17.65	-11.3	16,406	-0.07%
2018/05/18	13	17.15	0.7	18.95	17.05	12.3	16,817	0.07%
2018/05/16	0	0.00	2	17.50	17.50	-2	17,687	-0.01%
2018/05/15	0	0.00	2	17.55	17.35	-2	18,190	-0.01%
2018/05/14	7	17.17	9	17.19	17.15	-2	19,184	-0.01%
2018/05/10	0	0.00	2	17.45	17.35	-2	20,996	-0.01%
2018/05/09	0	0.00	12	17.33	17.15	-12	21,965	-0.05%
2018/05/08	0	0.00	15	17.15	17.20	-15	24,181	-0.06%
2018/05/07	10	17.00	7	17.01	16.85	3	25,602	0.01%
2018/05/04	15	16.78	0	0.00	16.75	15	27,077	0.06%
2018/05/03	14	17.21	9	17.32	17.25	5	28,152	0.02%
2018/05/02	11	17.08	0	0.00	17.05	11	29,687	0.04%
2018/04/30	1	16.90	1	17.00	16.80	0	29,843	0.00%
2018/04/27	5	16.61	0	0.00	16.50	5	30,038	0.02%
2018/04/26	0	0.00	9	17.11	16.60	-9	30,253	-0.03%
2018/04/25	13	16.42	9	16.38	16.80	4	30,650	0.01%
2018/04/24	34	17.35	14	17.25	16.90	20	30,719	0.07%
2018/04/23	12	18.03	0	0.00	17.95	12	31,375	0.04%
2018/04/20	2	17.90	0	0.00	18.25	2	31,439	0.01%
2018/04/19	8	18.34	6	18.42	18.20	2	31,528	0.01%
2018/04/18	3	18.02	6	18.38	18.05	-3	31,638	-0.01%
2018/04/16	118	18.50	108	18.43	18.35	10	31,826	0.03%	大買/大賣/
2018/04/13	6	18.75	23	18.86	18.75	-17	32,570	-0.05%
2018/04/12	3	18.60	27	18.80	18.65	-24	32,799	-0.07%
2018/04/11	24	18.02	4	18.29	18.00	20	32,798	0.06%
2018/04/10	3	18.12	4	18.19	18.10	-1	32,831	0.00%
2018/04/09	14	18.27	0	0.00	18.15	14	32,971	0.04%
2018/04/03	4	18.55	2	18.65	18.55	2	33,070	0.01%
2018/04/02	1	18.75	1	19.10	18.75	0	33,166	0.00%
2018/03/30	4	18.91	3	18.90	18.85	1	33,583	0.00%
2018/03/29	14	19.03	4	19.05	18.85	10	33,733	0.03%
2018/03/28	15	19.29	5	19.34	19.20	10	33,833	0.03%
2018/03/27	4	19.29	15	19.49	19.65	-11	33,767	-0.03%
2018/03/26	3	18.90	0	0.00	18.90	3	33,654	0.01%
2018/03/23	25	18.44	4	18.81	18.70	21	33,972	0.06%
2018/03/22	87	19.62	6	19.57	19.20	81	34,072	0.24%
2018/03/21	2	20.05	3	20.30	19.95	-1	34,411	0.00%
2018/03/20	4	20.05	13	20.06	20.05	-9	34,540	-0.03%
2018/03/19	35	19.95	26	19.97	19.80	9	34,878	0.03%
2018/03/16	31	19.93	0	0.00	19.75	31	35,823	0.09%
2018/03/15	90	20.22	22	20.33	20.05	68	36,500	0.19%
2018/03/14	14	19.93	62	20.00	19.85	-48	36,260	-0.13%
2018/03/13	16	20.13	57	20.19	20.15	-41	36,428	-0.11%
2018/03/12	25	19.86	22	19.89	19.85	3	36,767	0.01%
2018/03/09	106	19.89	110	19.51	19.55	-4	36,757	-0.01%	大買/大賣/
2018/03/08	137	19.75	68	19.80	19.80	69	36,560	0.19%	大買/
2018/03/07	16	18.90	1	18.90	19.10	15	35,992	0.04%
2018/03/06	2	18.95	10	19.13	19.25	-8	35,838	-0.02%
2018/03/05	16	19.20	3	19.65	18.80	13	35,853	0.04%
2018/03/02	43	19.67	4	19.80	19.55	39	35,579	0.11%
2018/03/01	16	20.30	11	20.46	20.15	5	35,353	0.01%
2018/02/27	23	19.98	5	19.93	20.20	18	34,992	0.05%
2018/02/26	32	20.09	0	0.00	19.90	32	34,738	0.09%
2018/02/23	40	20.32	24	20.23	20.20	16	34,638	0.05%
2018/02/22	18	20.49	34	20.55	20.60	-16	34,304	-0.05%
2018/02/21	4	19.71	20	19.73	19.90	-16	33,667	-0.05%
2018/02/12	24	19.20	21	18.99	18.50	3	33,096	0.01%
2018/02/09	29	18.03	30	18.17	19.00	-1	32,711	0.00%
2018/02/08	13	18.97	2	19.25	18.70	11	32,221	0.03%
2018/02/07	37	19.55	18	19.99	19.35	19	31,995	0.06%
2018/02/06	97	19.46	50	19.15	19.05	47	31,452	0.15%
2018/02/05	29	20.53	27	20.94	21.00	2	30,419	0.01%
2018/02/02	25	21.04	69	21.15	20.90	-44	29,702	-0.15%
2018/02/01	60	21.23	68	21.34	21.10	-8	28,889	-0.03%
2018/01/31	341	20.73	422	21.06	21.20	-81	28,550	-0.28%	大買/大賣/
2018/01/30	105	20.09	106	19.83	19.60	-1	26,485	0.00%	大買/大賣/
2018/01/29	338	19.36	407	19.53	19.80	-69	25,279	-0.27%	大買/大賣/
2018/01/26	36	18.98	144	18.85	18.55	-108	24,190	-0.45%	大賣/鉅額交易
2018/01/25	25	18.33	101	18.35	18.60	-76	23,074	-0.33%	大賣/
2018/01/24	5	17.36	0	0.00	17.30	5	21,455	0.02%
2018/01/23	3	17.42	2	17.55	17.70	1	21,151	0.00%
2018/01/22	44	17.45	7	17.57	17.15	37	20,782	0.18%
2018/01/19	18	18.06	16	18.05	17.85	2	20,467	0.01%
2018/01/18	17	17.98	14	17.99	17.85	3	19,948	0.02%
2018/01/17	19	17.97	223	18.00	17.90	-204	19,607	-1.04%	大賣/鉅額交易
2018/01/16	1	17.50	1	17.35	17.55	0	18,760	0.00%
2018/01/15	29	17.37	6	17.31	17.10	23	18,568	0.12%
2018/01/12	1	17.55	43	17.55	17.50	-42	18,286	-0.23%
2018/01/11	0	0.00	55	17.16	17.30	-55	17,938	-0.31%
2018/01/10	27	16.91	12	17.09	16.85	15	17,791	0.08%
2018/01/09	225	17.59	242	17.32	17.30	-17	17,540	-0.10%	大買/大賣/
2018/01/08	0	0.00	2	17.20	17.15	-2	16,729	-0.01%
2018/01/05	13	16.95	0	0.00	16.90	13	16,330	0.08%
2018/01/04	34	16.63	1.1	16.79	16.65	32.9	16,125	0.20%
2018/01/03	34	16.65	4	16.83	16.60	30	16,023	0.19%
2018/01/02	1	16.35	1	16.50	16.80	0	15,821	0.00%