欣興 (3037)-第一金-華江券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	22.2	149.37	4	150.00	149.00	18.2	20,089	0.09%
2024/12/02	34	149.96	1	150.50	148.50	33	20,232	0.16%
2024/11/29	2.2	148.86	2	148.25	149.00	0.2	20,304	0.00%
2024/11/28	16.2	146.99	5	147.50	147.00	11.2	20,607	0.05%
2024/11/27	22.3	154.60	5.1	152.04	150.00	17.2	20,552	0.08%
2024/11/26	8	159.13	5	159.70	158.50	3	20,319	0.01%
2024/11/25	5.3	160.97	2.1	163.86	159.00	3.2	20,279	0.02%
2024/11/22	6.3	160.92	1	161.00	161.00	5.3	20,239	0.03%
2024/11/21	9	159.11	5	160.90	160.50	4	20,395	0.02%
2024/11/20	5.4	157.67	1	160.50	157.50	4.4	20,772	0.02%
2024/11/19	7	159.57	7	159.86	159.50	0	20,930	0.00%
2024/11/18	16.3	158.82	9.2	158.78	159.00	7.2	20,926	0.03%
2024/11/15	3.2	164.66	6	163.83	163.50	-2.9	20,839	-0.01%
2024/11/14	9	166.78	0	0.00	166.00	9	20,901	0.04%
2024/11/13	11	168.59	4	168.99	169.50	7	20,831	0.03%
2024/11/12	8.9	167.88	14	168.61	167.50	-5.1	20,815	-0.02%
2024/11/11	7.1	170.51	10	171.20	170.50	-2.9	20,828	-0.01%
2024/11/08	16.3	175.55	11	175.19	174.00	5.3	21,071	0.03%
2024/11/07	14.2	173.44	60.5	173.51	176.50	-46.3	21,269	-0.22%
2024/11/06	13.1	165.73	20	166.63	166.00	-6.9	20,755	-0.03%
2024/11/05	1	165.99	15.1	166.43	165.00	-14.1	21,244	-0.07%
2024/11/04	8	164.12	3.5	164.72	163.50	4.6	21,895	0.02%
2024/11/01	24	162.67	20.3	163.32	166.00	3.7	22,040	0.02%
2024/10/30	25.7	159.70	99.3	160.58	161.50	-73.6	22,421	-0.33%
2024/10/29	27.3	162.11	8.5	162.55	163.50	18.8	22,285	0.08%
2024/10/28	9.1	164.27	20	164.98	166.00	-10.9	22,475	-0.05%
2024/10/25	25	163.98	39	165.17	166.00	-14	22,380	-0.06%
2024/10/24	75.5	164.51	10	162.86	161.50	65.4	22,391	0.29%
2024/10/23	26	166.66	164.2	167.19	167.50	-138.3	22,264	-0.62%	大賣/鉅額交易
2024/10/22	46	162.54	106.9	164.11	163.50	-60.8	21,834	-0.28%	大賣/
2024/10/21	11.3	151.84	55.2	150.96	151.50	-43.9	21,120	-0.21%
2024/10/18	10.3	145.63	3	146.17	144.50	7.3	21,318	0.03%
2024/10/17	13	147.54	12.3	148.08	147.00	0.7	22,021	0.00%
2024/10/16	7	142.36	4	143.88	142.50	3	22,878	0.01%
2024/10/15	4.3	144.12	14	144.93	145.00	-9.7	23,313	-0.04%
2024/10/14	2	143.50	12	142.08	143.50	-10	23,554	-0.04%
2024/10/11	11.1	141.68	2	142.00	141.00	9.1	24,641	0.04%
2024/10/09	6	143.58	24	143.40	142.50	-18	25,543	-0.07%
2024/10/08	21.8	137.93	5.1	137.02	137.00	16.7	25,531	0.07%
2024/10/07	57	140.09	1	141.50	141.50	56	25,436	0.22%
2024/10/04	15.1	141.04	2.1	142.26	140.50	13	25,323	0.05%
2024/10/01	355.2	144.97	0	0.00	144.50	355.2	25,282	1.41%	大買/鉅額交易
2024/09/30	10	146.65	2	144.51	144.00	8	25,448	0.03%
2024/09/27	12	150.75	11.1	152.78	149.00	1	25,284	0.00%
2024/09/26	55	150.71	6	149.83	146.50	49	24,848	0.20%
2024/09/25	5	147.40	4	148.50	146.50	1	24,635	0.00%
2024/09/24	4.2	146.12	3	145.33	145.00	1.2	24,591	0.00%
2024/09/23	2	148.00	3.1	148.23	149.50	-1.1	24,588	0.00%
2024/09/20	2	149.75	3.1	151.27	147.00	-1.1	24,696	0.00%
2024/09/19	6.1	144.01	2	145.01	147.00	4	24,844	0.02%
2024/09/18	4.3	144.72	0	0.00	143.00	4.3	24,724	0.02%
2024/09/16	3	147.33	0.1	147.00	146.50	2.9	24,728	0.01%
2024/09/13	13	147.00	8.2	147.69	147.50	4.8	24,686	0.02%
2024/09/12	11	146.05	22	145.18	146.00	-11	24,681	-0.04%
2024/09/11	4.4	138.17	220	139.23	138.00	-215.6	24,694	-0.87%	大賣/鉅額交易
2024/09/10	27.6	141.19	7	140.14	139.50	20.6	24,617	0.08%
2024/09/09	4	141.88	0	0.00	142.00	4	24,504	0.02%
2024/09/06	5	142.30	3	143.17	142.50	2	24,499	0.01%
2024/09/05	93.6	143.23	6	142.84	142.00	87.6	24,483	0.36%
2024/09/04	492.3	144.47	24	144.60	143.00	468.3	24,257	1.93%	大買/鉅額交易
2024/09/03	64.1	159.12	13	158.85	156.50	51.1	23,799	0.21%
2024/09/02	56.1	164.07	56.1	162.55	162.50	0	23,601	0.00%
2024/08/30	163.1	167.25	7	165.50	163.50	156	23,475	0.66%	大買/鉅額交易
2024/08/29	10.1	160.28	30.1	162.17	164.50	-20	23,167	-0.09%
2024/08/28	5	158.20	4	159.63	159.00	1	23,000	0.00%
2024/08/27	4	158.14	0	0.00	160.00	4	23,160	0.02%
2024/08/26	2	162.00	25	163.26	160.50	-23	23,199	-0.10%
2024/08/23	4.1	159.82	4	160.63	162.50	0.1	23,622	0.00%
2024/08/22	17.1	162.58	38	161.14	161.50	-20.9	23,427	-0.09%
2024/08/21	15	154.00	1	155.00	153.00	14	23,030	0.06%
2024/08/20	5.1	159.30	3	159.67	158.00	2.1	22,823	0.01%
2024/08/19	11	157.91	0.2	158.53	158.50	10.8	23,026	0.05%
2024/08/16	8.1	160.37	22.1	161.95	159.50	-14	22,913	-0.06%
2024/08/15	4	158.00	1	158.00	157.00	3	22,745	0.01%
2024/08/14	10.1	159.54	9	158.83	159.50	1	22,740	0.00%
2024/08/13	22	158.73	13.1	158.69	157.50	8.9	22,492	0.04%
2024/08/12	12.1	155.48	28	156.83	158.00	-16	22,332	-0.07%
2024/08/09	27.1	148.89	29.2	149.43	148.00	-2.1	21,957	-0.01%
2024/08/08	45.1	143.70	11	143.45	144.00	34.1	21,286	0.16%
2024/08/07	16	145.78	11	146.50	148.50	5	21,067	0.02%
2024/08/06	64.1	143.63	13	139.88	140.50	51.1	20,530	0.25%
2024/08/05	16.2	150.77	1.5	150.81	149.50	14.6	19,877	0.07%
2024/08/02	84.1	170.81	9	173.28	166.00	75.1	19,732	0.38%
2024/08/01	14	183.15	21.1	186.05	183.00	-7.1	18,945	-0.04%
2024/07/31	30.4	176.59	10	178.85	179.50	20.4	18,559	0.11%
2024/07/30	24.2	179.28	12.2	181.30	183.50	12	18,102	0.07%
2024/07/29	26.2	187.09	14	183.29	181.00	12.2	17,876	0.07%
2024/07/26	16.1	189.40	9.1	188.63	191.00	7	17,568	0.04%
2024/07/23	21.5	197.08	28.1	197.74	194.50	-6.6	17,259	-0.04%
2024/07/22	38.2	193.60	16	192.44	190.50	22.2	16,850	0.13%
2024/07/19	46.3	195.97	26.2	194.77	192.50	20.1	16,917	0.12%
2024/07/18	79.5	206.88	43.4	208.64	205.00	36	16,420	0.22%
2024/07/17	36.5	205.30	84.4	209.18	215.50	-47.9	15,594	-0.31%
2024/07/16	19.1	197.55	38.5	197.77	198.00	-19.4	14,514	-0.13%
2024/07/15	10.4	192.00	19.4	192.41	191.00	-9	14,212	-0.06%
2024/07/12	30.1	191.97	49.4	192.05	190.00	-19.3	13,917	-0.14%
2024/07/11	26.5	186.74	74.9	187.92	189.50	-48.4	12,970	-0.37%
2024/07/10	41.5	174.13	6	174.75	175.50	35.5	12,109	0.29%
2024/07/09	1.1	178.40	1	181.00	177.00	0.1	12,123	0.00%
2024/07/08	2	180.50	1	181.48	181.00	1	12,047	0.01%
2024/07/05	16.1	179.32	1.1	179.74	178.50	15	12,023	0.12%
2024/07/04	10	183.25	7.1	182.94	181.50	2.9	11,895	0.02%
2024/07/03	4	180.63	6.2	181.50	183.00	-2.2	11,776	-0.02%
2024/07/02	3	178.33	0	0.00	178.50	3	12,002	0.03%
2024/07/01	2	179.75	3	180.17	179.50	-1	11,973	-0.01%
2024/06/28	4	179.50	1	180.00	180.00	3	12,007	0.02%
2024/06/27	7.1	178.16	11	178.50	178.50	-3.9	12,057	-0.03%
2024/06/26	6.1	180.93	1	180.50	180.00	5.1	12,049	0.04%
2024/06/25	24.6	180.92	1	181.99	180.00	23.6	11,969	0.20%
2024/06/24	3.2	186.02	4.4	185.43	186.00	-1.2	11,774	-0.01%
2024/06/21	10.2	186.51	5.1	187.90	187.00	5.1	12,071	0.04%
2024/06/20	2.2	190.52	3	190.50	190.50	-0.8	12,069	-0.01%
2024/06/19	7.2	191.76	12	192.21	189.00	-4.8	12,276	-0.04%
2024/06/18	12.2	189.74	22.5	189.50	190.00	-10.3	12,640	-0.08%
2024/06/17	2.1	183.05	0	0.00	184.00	2.1	13,040	0.02%
2024/06/14	2.2	183.08	0	0.00	182.50	2.2	13,658	0.02%
2024/06/13	7	185.64	7	185.36	184.00	0	14,080	0.00%
2024/06/12	6	185.67	3.1	187.02	185.50	3	14,206	0.02%
2024/06/11	4.2	182.52	0	0.00	182.50	4.2	14,181	0.03%
2024/06/07	20.1	186.55	9	185.94	184.00	11.1	14,261	0.08%
2024/06/06	6	188.08	6	190.50	187.50	0	14,334	0.00%
2024/06/05	8	185.82	5	186.60	185.50	3	14,363	0.02%
2024/06/04	14.4	188.44	6	187.50	187.50	8.4	14,544	0.06%
2024/06/03	3.3	190.51	10	191.40	188.50	-6.7	14,621	-0.05%
2024/05/31	12	186.21	0	0.00	182.50	12	14,691	0.08%
2024/05/30	9	187.78	6	188.33	187.50	3	14,557	0.02%
2024/05/29	16.1	194.60	51.1	197.31	191.00	-35	14,548	-0.24%
2024/05/28	2	189.75	2	190.75	192.00	0	14,136	0.00%
2024/05/27	20	191.00	4	192.38	192.00	16	14,502	0.11%
2024/05/24	2.1	187.58	2	188.25	189.00	0.1	15,438	0.00%
2024/05/23	2	188.25	17.4	188.78	191.00	-15.4	15,954	-0.10%
2024/05/22	54.1	182.47	3	182.83	182.50	51.1	15,873	0.32%
2024/05/21	4	181.25	1	182.50	182.00	3	16,037	0.02%
2024/05/20	5.1	180.70	2	182.25	180.50	3.1	16,176	0.02%
2024/05/17	0.2	183.00	0.1	184.00	183.50	0.1	16,378	0.00%
2024/05/16	3.1	184.16	2	186.50	183.00	1.1	17,068	0.01%
2024/05/15	2.1	183.26	0.2	183.75	182.50	1.9	17,079	0.01%
2024/05/14	2.1	184.00	0	0.00	183.50	2.1	17,191	0.01%
2024/05/13	4	186.50	3	187.00	186.50	1	17,219	0.01%
2024/05/10	5	189.60	12.1	189.26	190.00	-7.1	17,236	-0.04%
2024/05/09	2.1	192.21	4.6	191.81	190.50	-2.5	17,221	-0.01%
2024/05/08	0	189.50	11.2	188.18	189.00	-11.1	17,053	-0.07%
2024/05/07	1	181.51	1	183.00	182.00	0	16,965	0.00%
2024/05/06	2	181.75	8	183.56	184.00	-6	17,182	-0.03%
2024/05/03	0	178.00	6	178.42	176.00	-6	17,232	-0.03%
2024/05/02	5.1	180.20	1	183.00	178.00	4.1	17,587	0.02%
2024/04/30	3.1	184.28	5	183.40	182.00	-1.9	17,726	-0.01%
2024/04/29	2.5	183.28	3	183.67	184.00	-0.5	17,823	0.00%
2024/04/26	9.1	182.05	2.1	182.50	182.50	7	18,070	0.04%
2024/04/25	45.1	191.20	42	186.65	184.00	3.1	18,192	0.02%
2024/04/24	2	185.75	19.1	184.35	187.00	-17.1	17,703	-0.10%
2024/04/23	6.1	170.66	3	170.17	170.00	3.1	17,511	0.02%
2024/04/22	7	168.93	1	170.50	167.50	6	17,483	0.03%
2024/04/19	17.1	172.22	1	177.50	170.00	16.1	17,462	0.09%
2024/04/18	3.1	177.42	7	177.79	178.50	-3.9	17,256	-0.02%
2024/04/17	11.1	176.78	9.1	177.85	179.00	2	17,275	0.01%
2024/04/16	11.2	178.59	7.2	179.00	177.00	4	17,189	0.02%
2024/04/15	25	184.76	7	183.43	182.50	18	17,092	0.11%
2024/04/12	7	191.14	10.1	193.75	194.00	-3.1	16,828	-0.02%
2024/04/11	9.2	190.97	5	191.60	192.50	4.2	16,964	0.02%
2024/04/10	7.2	192.44	6.1	193.10	191.50	1.2	17,078	0.01%
2024/04/09	24.1	195.45	4	193.88	193.50	20.1	17,147	0.12%
2024/04/08	4.2	197.22	21	198.14	199.00	-16.8	17,073	-0.10%
2024/04/03	7	190.21	6	191.83	192.00	1	16,814	0.01%
2024/04/02	11	193.68	6	193.67	193.50	5	16,766	0.03%
2024/04/01	9.1	195.60	8.2	196.49	193.00	1	16,727	0.01%
2024/03/29	4	192.63	4	193.87	191.00	0	16,622	0.00%
2024/03/28	6.1	190.58	2	190.52	190.00	4	16,502	0.02%
2024/03/27	47	192.19	1.2	191.17	191.50	45.8	16,503	0.28%
2024/03/26	20.3	193.23	27	194.04	190.00	-6.7	16,579	-0.04%
2024/03/25	8.3	197.62	13.1	198.00	198.00	-4.8	16,372	-0.03%
2024/03/22	10	197.30	6.2	199.45	200.00	3.8	16,352	0.02%
2024/03/21	17.2	200.39	43.6	201.49	200.00	-26.3	16,283	-0.16%
2024/03/20	20.2	196.12	320.2	196.03	196.50	-300	16,104	-1.86%	大賣/鉅額交易
2024/03/19	13.1	191.66	40	192.44	192.50	-26.9	15,743	-0.17%
2024/03/18	11	183.46	146.8	182.40	187.00	-135.7	15,167	-0.89%	大賣/鉅額交易
2024/03/15	27.2	172.53	0	0.00	172.00	27.2	14,782	0.18%
2024/03/14	64	178.49	4	179.25	177.50	60	14,960	0.40%
2024/03/13	25.1	181.30	36.2	178.42	177.50	-11.1	14,974	-0.07%
2024/03/12	7	178.29	14.4	180.35	182.00	-7.4	14,884	-0.05%
2024/03/11	8.2	176.44	29	176.24	177.00	-20.8	14,746	-0.14%
2024/03/08	7.1	173.49	44	174.86	173.50	-36.9	14,819	-0.25%
2024/03/07	37	172.73	23.2	173.87	172.50	13.8	14,725	0.09%
2024/03/06	10.4	174.18	6.4	174.64	174.00	4	14,683	0.03%
2024/03/05	40.6	179.42	39.2	179.26	178.00	1.4	14,731	0.01%
2024/03/04	4.1	181.11	11.1	181.31	180.50	-7	14,948	-0.05%
2024/03/01	7	179.14	6.3	179.04	178.00	0.8	15,050	0.01%
2024/02/29	53.1	174.33	50.2	177.73	179.50	2.9	14,991	0.02%
2024/02/27	88.3	185.39	51	180.72	179.00	37.3	14,636	0.26%
2024/02/26	25	193.04	64.5	194.92	196.00	-39.5	13,782	-0.29%
2024/02/23	44.2	190.71	46.2	188.32	188.00	-2	13,574	-0.01%
2024/02/22	16.2	188.32	4.7	188.27	189.00	11.5	13,899	0.08%
2024/02/21	9.2	189.34	8.3	190.64	189.50	0.9	13,926	0.01%
2024/02/20	45.6	190.17	31.1	189.62	190.50	14.5	13,945	0.10%
2024/02/19	16.2	190.48	55.3	192.11	192.50	-39.1	13,727	-0.28%
2024/02/16	9.7	180.93	10.1	181.90	182.00	-0.3	13,206	0.00%
2024/02/15	27.5	179.35	22.5	180.17	180.50	5.1	13,208	0.04%
2024/02/05	4	176.50	1.7	176.71	176.50	2.3	13,201	0.02%
2024/02/02	2.1	179.21	13.2	179.30	180.00	-11	13,273	-0.08%
2024/02/01	3.1	175.34	3	176.50	177.50	0.1	13,239	0.00%
2024/01/31	2.1	176.48	2	176.25	176.00	0.1	13,263	0.00%
2024/01/30	5	178.10	7	178.86	178.00	-2	13,303	-0.02%
2024/01/29	16	177.09	53.1	177.07	178.00	-37	13,226	-0.28%
2024/01/26	23	173.11	0	172.00	171.50	23	13,187	0.17%
2024/01/25	3.1	175.33	47.1	175.45	175.50	-44	13,195	-0.33%
2024/01/24	23	169.87	5	170.90	169.50	18	12,861	0.14%
2024/01/23	12.1	172.04	6.1	173.25	174.50	6.1	12,765	0.05%
2024/01/22	5	173.00	30	174.08	175.00	-25	12,782	-0.20%
2024/01/19	1.2	167.17	41.3	166.46	169.50	-40.1	12,792	-0.31%
2024/01/18	6	156.92	2	157.25	157.00	4	12,858	0.03%
2024/01/17	5.1	159.59	5.3	159.03	158.50	-0.2	12,936	0.00%
2024/01/16	5	162.50	4.1	161.99	162.00	0.9	13,170	0.01%
2024/01/15	6.1	159.35	2	160.25	159.50	4.1	13,188	0.03%
2024/01/12	8.1	160.18	0	0.00	159.00	8.1	13,212	0.06%
2024/01/11	15.2	162.25	10	161.00	160.50	5.2	13,277	0.04%
2024/01/10	1.1	160.57	6	162.00	162.50	-5	13,469	-0.04%
2024/01/09	4	164.00	6	163.92	162.50	-2	13,506	-0.01%
2024/01/08	4.3	162.20	1	163.00	161.00	3.3	13,686	0.02%
2024/01/05	27	162.14	4	162.50	160.00	23	13,824	0.17%
2024/01/04	6.5	165.75	2.1	165.50	164.50	4.4	13,724	0.03%
2024/01/03	28	169.57	1	169.00	170.00	27	13,823	0.20%
2024/01/02	11.5	175.47	5	175.40	173.00	6.5	13,782	0.05%
2023/12/29	4	175.13	1	175.00	176.00	3	13,827	0.02%
2023/12/28	4.5	176.89	2	175.50	175.50	2.5	13,892	0.02%
2023/12/27	1	178.00	0	0.00	178.00	1	13,959	0.01%
2023/12/26	0	178.00	1.1	177.50	177.50	-1	14,136	-0.01%
2023/12/25	1	175.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	5.1	176.50	1	175.50	175.00	4.1	14,389	0.03%
2023/12/21	4.2	175.37	41.1	177.63	179.00	-36.9	14,380	-0.26%
2023/12/20	21	173.05	9	175.22	173.00	12	14,324	0.08%
2023/12/19	10.3	175.00	2	174.50	174.50	8.3	14,450	0.06%
2023/12/18	21	178.74	3	177.50	176.00	18	14,520	0.12%
2023/12/15	6	180.75	17.1	182.18	182.00	-11.1	14,636	-0.08%
2023/12/14	2	179.50	14.1	179.71	180.50	-12.1	14,685	-0.08%
2023/12/13	3.5	176.71	9	176.83	177.00	-5.5	14,720	-0.04%
2023/12/12	13	177.19	8	178.75	176.00	5	15,164	0.03%
2023/12/11	16.2	178.83	36.7	180.59	178.00	-20.5	15,193	-0.13%
2023/12/08	1.2	174.08	17	173.88	174.50	-15.8	14,950	-0.11%
2023/12/07	1.2	169.58	0	0.00	168.50	1.2	15,016	0.01%
2023/12/06	5.1	170.92	0.5	171.50	170.00	4.6	15,083	0.03%
2023/12/05	5.3	173.22	0	0.00	171.50	5.3	15,110	0.03%
2023/12/04	2.2	174.65	2.3	176.33	177.00	-0.2	14,993	0.00%
2023/12/01	6	176.00	8	176.63	176.00	-2	14,991	-0.01%
2023/11/30	4.1	174.65	12.1	175.83	177.00	-8	14,954	-0.05%
2023/11/29	7.2	174.09	22.2	174.05	175.00	-15	14,807	-0.10%
2023/11/28	2	169.50	8.1	170.49	170.00	-6.1	14,628	-0.04%
2023/11/27	2	165.50	3.7	165.39	164.50	-1.7	14,593	-0.01%
2023/11/24	6	167.75	3.1	167.08	167.00	2.9	14,773	0.02%
2023/11/23	19	169.97	1.2	168.08	168.00	17.8	15,109	0.12%
2023/11/22	213.1	169.95	17.2	170.35	171.00	195.9	15,101	1.30%	大買/鉅額交易
2023/11/21	197.4	166.86	237.2	167.46	168.50	-39.9	15,184	-0.26%	大買/大賣/
2023/11/20	11.2	160.06	4	161.38	160.00	7.2	15,423	0.05%
2023/11/17	1	158.00	16.6	158.12	159.00	-15.6	15,336	-0.10%
2023/11/16	1	154.50	2	155.25	155.00	-1	15,363	-0.01%
2023/11/15	4	155.63	348.1	155.04	154.50	-344.1	15,352	-2.24%	大賣/鉅額交易
2023/11/14	38.3	154.66	34	153.47	153.00	4.3	15,321	0.03%
2023/11/13	2	155.00	18.4	156.11	156.00	-16.4	15,446	-0.11%
2023/11/10	4.1	150.50	4	150.63	151.00	0.1	15,571	0.00%
2023/11/09	1.4	154.22	5	154.00	154.50	-3.6	15,603	-0.02%
2023/11/08	12.3	154.11	5	154.90	154.50	7.3	15,739	0.05%
2023/11/07	9.5	154.85	3	154.17	153.50	6.5	15,824	0.04%
2023/11/06	27.9	156.28	28	157.80	158.00	-0.2	16,019	0.00%
2023/11/03	15.3	153.41	25	154.40	155.50	-9.7	16,388	-0.06%
2023/11/02	33	150.44	18.1	150.28	151.00	15	16,370	0.09%
2023/11/01	5.6	144.19	3	145.00	144.50	2.6	16,377	0.02%
2023/10/31	6.3	144.19	24.8	143.60	143.00	-18.6	16,639	-0.11%
2023/10/30	20.1	146.47	14	148.18	145.50	6.1	17,143	0.04%
2023/10/27	17.1	148.76	3	150.16	147.00	14.1	17,194	0.08%
2023/10/26	50	150.79	7	149.93	149.00	43	17,353	0.25%
2023/10/25	6	159.08	5	158.50	157.00	1	17,380	0.01%
2023/10/24	33.5	155.33	30.1	155.58	157.00	3.4	17,972	0.02%
2023/10/23	5.2	159.93	2	160.00	158.50	3.2	18,580	0.02%
2023/10/20	7	157.64	6	158.17	161.00	1	19,659	0.01%
2023/10/19	11.1	157.53	10	159.80	160.00	1.1	20,246	0.01%
2023/10/18	35.2	161.38	4	161.25	160.00	31.2	20,714	0.15%
2023/10/17	6	168.42	29.1	168.62	166.50	-23.1	21,177	-0.11%
2023/10/16	33.1	163.71	11	165.23	164.50	22.1	22,565	0.10%
2023/10/13	14.3	169.87	4	169.63	169.00	10.3	23,739	0.04%
2023/10/12	5.8	171.23	3.1	172.50	171.50	2.7	24,128	0.01%
2023/10/11	134.1	171.62	9	175.17	171.50	125.1	24,906	0.50%	大買/鉅額交易
2023/10/06	14.3	171.82	0	0.00	172.50	14.3	25,550	0.06%
2023/10/05	6.4	173.12	19	173.32	172.50	-12.6	25,793	-0.05%
2023/10/04	30.4	172.41	3	173.67	174.00	27.4	25,809	0.11%
2023/10/03	25	176.88	4	177.51	175.50	21	25,840	0.08%
2023/10/02	0	178.50	20.3	178.83	178.50	-20.3	26,042	-0.08%
2023/09/28	34.2	173.51	5	175.80	173.50	29.2	26,337	0.11%
2023/09/27	16.3	173.48	5	173.20	173.50	11.3	26,484	0.04%
2023/09/26	5.2	176.61	20.2	178.35	176.00	-15	26,457	-0.06%
2023/09/25	8.1	178.14	3.1	178.37	178.50	5.1	26,596	0.02%
2023/09/22	11.4	176.93	17	177.62	181.00	-5.6	26,579	-0.02%
2023/09/21	13.2	181.04	13	180.54	180.50	0.2	26,499	0.00%
2023/09/20	10.1	186.16	7	184.00	183.50	3.1	26,558	0.01%
2023/09/19	12.1	187.78	19	188.97	188.50	-6.9	26,571	-0.03%
2023/09/18	14.1	186.50	4.1	185.50	184.50	10	26,467	0.04%
2023/09/15	25.3	189.41	50	190.22	190.50	-24.8	26,386	-0.09%
2023/09/14	9	186.27	18.2	186.03	186.00	-9.2	26,171	-0.04%
2023/09/13	27	183.54	9	183.06	181.50	18	26,200	0.07%
2023/09/12	2.5	182.61	11	185.18	185.00	-8.5	26,428	-0.03%
2023/09/11	9	180.33	6	182.41	179.50	3	26,684	0.01%
2023/09/08	4	182.12	4	181.25	181.00	0	26,828	0.00%
2023/09/07	7.3	185.13	0	0.00	184.50	7.3	27,295	0.03%
2023/09/06	22.3	186.11	8.5	185.83	187.00	13.9	27,500	0.05%
2023/09/05	6	185.33	19	185.45	186.50	-13	27,786	-0.05%
2023/09/04	11.2	183.81	8	183.56	185.00	3.2	28,511	0.01%
2023/09/01	26.2	184.41	24.3	183.56	182.00	1.9	28,870	0.01%
2023/08/31	9.3	184.68	11	185.45	185.50	-1.7	29,026	-0.01%
2023/08/30	19.2	185.35	14.7	184.48	184.00	4.5	29,139	0.02%
2023/08/29	13.4	183.61	29	182.86	184.00	-15.6	29,237	-0.05%
2023/08/28	10.3	177.79	1	179.00	176.00	9.3	29,112	0.03%
2023/08/25	31	181.89	15.2	181.54	179.50	15.8	29,448	0.05%
2023/08/24	34.1	185.01	121.7	185.28	189.00	-87.6	29,388	-0.30%	大賣/
2023/08/23	8.2	176.45	5	176.50	177.00	3.2	29,334	0.01%
2023/08/22	9.3	173.25	14.2	173.79	176.00	-5	30,062	-0.02%
2023/08/21	4	174.13	5	175.50	172.50	-1	31,063	0.00%
2023/08/18	7	176.14	4	177.63	174.50	3	31,230	0.01%
2023/08/17	10.3	178.45	4	178.75	180.50	6.3	31,514	0.02%
2023/08/16	30	178.52	35.1	178.17	178.00	-5.1	31,889	-0.02%
2023/08/15	5	175.20	12	175.46	175.50	-7	31,957	-0.02%
2023/08/14	23	170.02	9	168.44	170.50	14	32,426	0.04%
2023/08/11	6.2	176.50	3.3	175.83	174.50	2.9	32,885	0.01%
2023/08/10	14	178.46	6.5	177.15	177.00	7.5	33,081	0.02%
2023/08/09	16.7	184.34	36.1	185.71	184.00	-19.4	33,007	-0.06%
2023/08/08	18.1	179.36	24	179.15	178.50	-5.9	32,919	-0.02%
2023/08/07	15	179.27	16	180.44	182.00	-1	33,012	0.00%
2023/08/04	23.3	175.85	16.2	176.88	177.50	7.1	33,076	0.02%
2023/08/02	41.3	182.80	77.4	179.89	180.00	-36.1	33,196	-0.11%
2023/08/01	7	187.43	6	186.33	186.00	1	33,560	0.00%
2023/07/31	22.4	187.41	6	187.17	184.50	16.4	33,969	0.05%
2023/07/28	39.1	189.63	28	190.21	191.00	11.1	33,919	0.03%
2023/07/27	283.3	191.32	65	191.98	190.50	218.3	33,959	0.64%	大買/鉅額交易
2023/07/26	47.8	200.11	56.4	200.80	197.50	-8.6	33,805	-0.03%
2023/07/25	101.7	202.72	38	200.71	195.50	63.7	33,790	0.19%	大買/
2023/07/24	34.8	197.02	38	198.72	199.50	-3.2	32,927	-0.01%
2023/07/21	148.4	190.57	22	190.86	190.50	126.4	32,768	0.39%	大買/鉅額交易
2023/07/20	53.7	199.23	125.3	195.87	196.50	-71.7	32,526	-0.22%	大賣/
2023/07/19	102.2	202.09	89.4	202.55	203.00	12.8	32,017	0.04%	大買/
2023/07/18	65.6	193.59	134.2	193.82	200.00	-68.6	30,787	-0.22%	大賣/
2023/07/17	41.9	185.18	28.6	184.00	182.00	13.4	29,625	0.05%
2023/07/14	25	185.98	44.9	186.01	187.00	-19.9	29,371	-0.07%
2023/07/13	14.1	174.04	33	174.32	175.50	-18.9	28,676	-0.07%
2023/07/12	14.5	170.09	7.1	171.08	171.00	7.4	27,913	0.03%
2023/07/11	13	168.92	4	169.38	169.00	9	27,712	0.03%
2023/07/10	6.1	168.50	3	169.67	167.00	3.1	27,827	0.01%
2023/07/07	13	169.42	13	170.08	170.00	0	27,843	0.00%
2023/07/06	35.5	171.14	6	170.83	169.00	29.5	27,676	0.11%
2023/07/05	7.1	180.15	2	177.50	178.00	5.1	27,240	0.02%
2023/07/04	19.1	178.45	14	179.75	180.00	5.1	27,075	0.02%
2023/07/03	10	178.25	5.5	177.71	179.50	4.6	27,204	0.02%
2023/06/30	2	174.50	6	174.67	176.00	-4	27,500	-0.01%
2023/06/29	7	173.71	2.2	176.05	174.00	4.8	28,041	0.02%
2023/06/28	10.4	174.26	4	173.25	173.00	6.4	28,063	0.02%
2023/06/27	7.1	176.21	11	177.68	177.00	-4	28,482	-0.01%
2023/06/26	9	181.33	5.4	181.98	180.00	3.6	28,569	0.01%
2023/06/21	3	186.67	3	188.50	187.00	0	29,175	0.00%
2023/06/20	5.2	186.90	4	187.73	188.50	1.2	29,637	0.00%
2023/06/19	7	187.14	13	187.23	185.50	-6	29,823	-0.02%
2023/06/16	5	187.70	14.8	187.27	189.50	-9.8	30,056	-0.03%
2023/06/15	7.1	184.66	17.5	184.32	186.50	-10.4	29,855	-0.03%
2023/06/14	25	179.58	3	180.33	180.50	22	29,629	0.07%
2023/06/13	93.4	180.41	32.8	178.31	180.00	60.7	29,512	0.21%
2023/06/12	6.3	170.83	13.1	173.00	172.50	-6.8	29,054	-0.02%
2023/06/09	8.2	169.00	18.4	169.61	171.50	-10.2	28,957	-0.04%
2023/06/08	49.5	169.22	29.9	170.51	167.00	19.6	28,788	0.07%
2023/06/07	21.2	175.74	332.1	173.89	176.00	-310.9	28,229	-1.10%	大賣/鉅額交易
2023/06/06	6.5	178.50	1	178.50	177.00	5.5	28,025	0.02%
2023/06/05	9.1	181.45	13	182.12	181.00	-3.9	28,021	-0.01%
2023/06/02	8	181.56	14.1	182.40	182.00	-6.1	27,967	-0.02%
2023/06/01	6	180.67	4.3	181.01	181.00	1.8	27,935	0.01%
2023/05/31	10.3	180.64	1	183.00	180.50	9.3	28,316	0.03%
2023/05/30	14.1	179.75	12.4	179.72	180.00	1.8	28,128	0.01%
2023/05/29	41.1	185.54	20	183.40	182.50	21.1	28,229	0.07%
2023/05/26	27.3	186.94	68	188.10	185.50	-40.7	28,279	-0.14%
2023/05/25	62	180.15	133.2	178.74	180.50	-71.2	27,771	-0.26%	大賣/
2023/05/24	64.8	167.01	40	167.31	167.50	24.8	26,934	0.09%
2023/05/23	4.1	165.53	39.6	166.15	167.00	-35.4	26,869	-0.13%
2023/05/22	40.2	162.30	38	162.68	161.00	2.1	26,560	0.01%
2023/05/19	26	169.06	7	168.21	170.00	19	26,206	0.07%
2023/05/18	5.2	169.63	31.4	167.69	167.50	-26.2	26,351	-0.10%
2023/05/17	11.4	163.96	24.7	164.76	165.00	-13.3	26,099	-0.05%
2023/05/16	6	159.75	14	160.93	161.00	-8	25,638	-0.03%
2023/05/15	8	157.81	1	157.50	156.00	7	25,354	0.03%
2023/05/12	10	158.24	15	159.13	160.00	-5	25,345	-0.02%
2023/05/11	18.3	158.72	23.1	157.00	156.00	-4.8	25,166	-0.02%
2023/05/10	14.1	156.83	10	157.15	158.00	4.1	25,089	0.02%
2023/05/09	19	159.76	239.2	157.59	160.50	-220.2	25,096	-0.88%	大賣/鉅額交易
2023/05/08	36	160.33	153.3	160.43	161.00	-117.3	25,088	-0.47%	大賣/鉅額交易
2023/05/05	7	151.14	56.2	151.76	152.50	-49.2	24,541	-0.20%
2023/05/04	335	147.49	368	147.46	148.50	-33	24,440	-0.14%	大買/大賣/
2023/05/03	28.3	146.52	25	146.56	147.00	3.3	24,546	0.01%
2023/05/02	10	145.15	42	144.69	143.50	-32	24,416	-0.13%
2023/04/28	10	144.00	61.3	143.85	145.00	-51.3	24,457	-0.21%
2023/04/27	9.2	136.36	3	136.50	136.50	6.2	23,763	0.03%
2023/04/26	48.2	138.71	55.1	138.69	139.00	-6.9	23,835	-0.03%
2023/04/25	168.1	140.18	27	138.45	135.00	141.1	23,701	0.60%	大買/鉅額交易
2023/04/24	4.1	137.30	4.6	138.46	139.50	-0.5	23,545	0.00%
2023/04/21	24.3	137.15	24	137.35	136.50	0.3	23,472	0.00%
2023/04/20	12.6	135.11	19	135.82	135.50	-6.4	23,368	-0.03%
2023/04/19	17.2	133.39	3	134.00	132.50	14.2	23,543	0.06%
2023/04/18	12.1	137.58	2	136.50	136.50	10.1	23,617	0.04%
2023/04/17	6.1	138.33	7	138.29	139.00	-0.9	23,761	0.00%
2023/04/14	10	139.40	5.1	139.71	139.00	4.9	23,949	0.02%
2023/04/13	13.3	140.23	5	140.70	139.50	8.3	23,954	0.03%
2023/04/12	10	141.80	10	142.35	142.00	0	23,932	0.00%
2023/04/11	23.1	143.18	11	143.14	143.00	12.1	23,978	0.05%
2023/04/10	2	145.00	4	144.75	144.50	-2	24,062	-0.01%
2023/04/07	3	145.17	4	144.88	144.50	-1	24,146	0.00%
2023/04/06	14.1	143.15	9	144.00	144.00	5.1	24,192	0.02%
2023/03/31	82	149.17	89	148.19	147.50	-7	24,432	-0.03%
2023/03/30	13	146.39	45.8	147.31	147.50	-32.8	24,442	-0.13%
2023/03/29	5	140.40	16	140.63	140.50	-11	24,829	-0.04%
2023/03/28	43.3	140.36	4.3	139.58	138.50	39	25,628	0.15%
2023/03/27	37.1	146.66	16.2	146.37	145.50	20.8	25,225	0.08%
2023/03/24	54.3	148.32	97	149.15	148.00	-42.7	25,244	-0.17%
2023/03/23	17.1	142.46	62	143.50	146.00	-44.9	24,511	-0.18%
2023/03/22	14	140.79	23	141.33	140.00	-9	24,185	-0.04%
2023/03/21	18	138.28	15	138.37	138.50	3	24,170	0.01%
2023/03/20	3	134.83	14	135.11	135.50	-11	23,881	-0.05%
2023/03/17	7.1	131.65	8.1	132.68	134.00	-1	24,105	0.00%
2023/03/16	7.3	130.29	2	130.00	129.50	5.3	24,434	0.02%
2023/03/15	3	132.33	3	131.83	131.00	0	25,342	0.00%
2023/03/14	7.4	131.46	0.2	131.50	130.50	7.2	25,725	0.03%
2023/03/13	8.6	130.84	12	131.58	133.50	-3.4	26,381	-0.01%
2023/03/10	19.2	133.37	7.3	132.64	131.50	11.8	26,488	0.04%
2023/03/09	9.4	136.82	19	136.58	136.00	-9.6	27,683	-0.03%
2023/03/08	6	137.00	16	136.66	137.00	-10	27,666	-0.04%
2023/03/07	28.2	136.16	5.5	136.09	136.50	22.7	27,869	0.08%
2023/03/06	6.7	138.27	29.2	138.41	138.50	-22.5	27,852	-0.08%
2023/03/03	21	136.95	37.3	136.88	136.50	-16.3	28,013	-0.06%
2023/03/02	9	131.89	16.2	133.17	134.00	-7.2	27,673	-0.03%
2023/03/01	16.2	129.34	22	129.20	131.50	-5.8	27,695	-0.02%
2023/02/24	58	129.41	18	130.61	128.00	40	27,536	0.15%
2023/02/23	26.2	133.97	18	134.25	134.00	8.2	27,064	0.03%
2023/02/22	47.4	134.41	7	134.36	133.50	40.3	27,349	0.15%
2023/02/21	15	136.24	10	137.05	137.50	5	27,513	0.02%
2023/02/20	18	136.83	14	137.00	136.50	4	27,910	0.01%
2023/02/17	21.1	136.17	10	136.50	136.00	11	28,466	0.04%
2023/02/16	33.2	138.20	32.2	137.56	138.50	1.1	29,275	0.00%
2023/02/15	18	133.22	29.1	134.62	137.50	-11.1	30,468	-0.04%
2023/02/14	1	132.49	10.3	132.29	131.50	-9.3	30,890	-0.03%
2023/02/13	3	129.33	3	129.00	128.50	0	32,245	0.00%
2023/02/10	17	129.94	2	130.00	129.00	15	33,137	0.05%
2023/02/09	205	132.01	8	132.13	132.50	197	33,431	0.59%	大買/鉅額交易
2023/02/08	10.1	131.01	16	131.47	131.50	-5.9	33,774	-0.02%
2023/02/07	8.2	130.31	17	130.35	130.00	-8.8	33,943	-0.03%
2023/02/06	45.3	129.93	14.1	130.86	129.00	31.2	34,204	0.09%
2023/02/03	36.1	139.35	14.9	138.98	137.00	21.2	34,062	0.06%
2023/02/02	14.1	142.46	35.3	142.17	143.50	-21.2	34,277	-0.06%
2023/02/01	4	140.63	14.1	140.89	141.50	-10.1	34,457	-0.03%
2023/01/31	6	136.08	7	136.29	136.50	-1	34,564	0.00%
2023/01/30	43.2	134.54	47	133.51	136.00	-3.8	35,279	-0.01%
2023/01/17	10.1	126.55	4	127.25	127.00	6.1	35,331	0.02%
2023/01/16	10	129.25	32	130.08	128.00	-22	36,209	-0.06%
2023/01/13	21	127.10	23	127.72	126.00	-2	36,404	-0.01%
2023/01/12	11	125.77	13	126.62	125.00	-2	36,934	-0.01%
2023/01/11	7.1	127.00	18	127.56	128.00	-11	37,413	-0.03%
2023/01/10	4	125.88	2	126.50	126.50	2	37,953	0.01%
2023/01/09	20	125.73	41	125.74	127.50	-21	38,592	-0.05%
2023/01/06	8	122.13	20	122.30	123.00	-12	38,463	-0.03%
2023/01/05	12.1	119.16	10	119.90	119.00	2.1	38,437	0.01%
2023/01/04	18.1	119.39	11	118.82	120.00	7.1	38,524	0.02%
2023/01/03	5	121.10	12	121.75	122.00	-7	38,642	-0.02%
2022/12/30	20	121.62	22	120.64	120.00	-2	38,893	-0.01%
2022/12/29	4	121.63	9	121.28	121.50	-5	38,945	-0.01%
2022/12/28	8	120.00	4	121.38	120.00	4	39,277	0.01%
2022/12/27	4.2	123.05	4	123.25	122.50	0.2	39,633	0.00%
2022/12/26	8	122.88	4	123.13	123.00	4	39,842	0.01%
2022/12/23	22	123.75	22	123.25	125.00	0	40,196	0.00%
2022/12/22	43.2	122.32	42.6	121.97	122.00	0.6	40,091	0.00%
2022/12/21	58.6	122.64	26.1	121.12	120.50	32.6	40,102	0.08%
2022/12/20	112.5	128.89	36.4	129.02	126.50	76.2	39,454	0.19%	大買/
2022/12/19	12.1	140.09	45	140.93	140.50	-33	38,921	-0.08%
2022/12/16	38.1	142.78	32	143.06	142.00	6.1	38,881	0.02%
2022/12/15	11.2	147.81	5	148.00	149.00	6.2	38,834	0.02%
2022/12/14	25.3	146.62	10	146.25	147.50	15.3	38,939	0.04%
2022/12/13	40.2	147.50	40	149.44	146.00	0.2	39,001	0.00%
2022/12/12	9	148.78	7	149.29	150.00	2	38,827	0.01%
2022/12/09	51.1	150.84	11	149.82	149.50	40.1	39,005	0.10%
2022/12/08	46.4	149.28	20	149.48	149.50	26.4	38,854	0.07%
2022/12/07	72.7	155.01	33	154.76	150.00	39.7	38,833	0.10%
2022/12/06	13.8	165.01	14	165.29	163.00	-0.2	38,234	0.00%
2022/12/05	95.1	166.43	97.5	166.33	166.00	-2.4	38,054	-0.01%
2022/12/02	7.2	159.95	6	161.08	160.50	1.2	37,559	0.00%
2022/12/01	65.4	162.63	70.7	162.87	159.50	-5.4	37,807	-0.01%
2022/11/30	13.1	153.78	15.1	153.51	155.50	-2	36,551	-0.01%
2022/11/29	35.2	151.89	4	151.63	151.00	31.2	36,655	0.08%
2022/11/28	6	154.92	7	155.93	155.50	-1	36,801	0.00%
2022/11/25	36.1	157.34	10	159.45	156.50	26.1	37,569	0.07%
2022/11/24	8.2	155.95	23	155.52	157.50	-14.8	37,308	-0.04%
2022/11/23	21.1	155.43	11	156.00	153.50	10.1	37,153	0.03%
2022/11/22	12.1	156.38	7	157.50	156.00	5.1	37,179	0.01%
2022/11/21	8	156.19	6	155.17	157.00	2	37,057	0.01%
2022/11/18	16.3	156.15	12	155.54	154.00	4.3	36,990	0.01%
2022/11/17	31.3	159.86	39	160.44	158.50	-7.7	36,745	-0.02%
2022/11/16	23	159.70	13	160.23	161.50	10	36,811	0.03%
2022/11/15	37.2	158.52	39	160.61	161.00	-1.8	36,767	0.00%
2022/11/14	48.2	160.52	72	160.44	158.50	-23.8	36,487	-0.07%
2022/11/11	129	159.03	144.7	159.18	158.00	-15.7	35,903	-0.04%	大買/大賣/
2022/11/10	70.1	145.30	32.4	145.35	147.00	37.8	34,562	0.11%
2022/11/09	85	142.76	105	141.90	145.00	-20	34,019	-0.06%	大賣/
2022/11/08	38.1	133.79	32	133.97	133.00	6.1	33,249	0.02%
2022/11/07	62	128.57	50	128.47	128.00	12	32,763	0.04%
2022/11/04	29	125.21	25.7	127.19	129.00	3.3	32,663	0.01%
2022/11/03	18	127.28	7	127.57	127.50	11	32,429	0.03%
2022/11/02	55	127.46	46	127.42	127.50	9	32,426	0.03%
2022/11/01	12	124.71	10	124.65	125.00	2	32,127	0.01%
2022/10/31	34	124.93	18	124.86	124.50	16	32,406	0.05%
2022/10/28	15	122.03	33	122.08	122.50	-18	32,386	-0.06%
2022/10/27	53	120.52	41	120.52	120.50	12	32,343	0.04%
2022/10/26	42	119.32	57	119.18	118.50	-15	32,566	-0.05%
2022/10/25	28	121.63	20	121.93	121.50	8	32,418	0.02%
2022/10/24	59	122.74	62.3	124.96	122.00	-3.2	32,909	-0.01%
2022/10/21	26	118.04	26	118.27	116.50	0	33,140	0.00%
2022/10/20	47	117.04	12.2	116.59	116.50	34.8	33,587	0.10%
2022/10/19	19	123.50	31	123.45	122.50	-12	33,184	-0.04%
2022/10/18	25	121.62	19	121.18	121.00	6	32,816	0.02%
2022/10/17	24	114.52	37	115.59	119.50	-13	32,568	-0.04%
2022/10/14	0	0.00	27	115.56	118.00	-27	32,329	-0.08%
2022/10/13	10	109.85	20.5	109.56	107.50	-10.5	32,698	-0.03%
2022/10/12	48	112.39	34	113.31	113.00	14	32,790	0.04%
2022/10/11	32.2	113.77	46	112.57	112.00	-13.9	32,949	-0.04%
2022/10/07	14	120.29	10	122.10	120.00	4	33,045	0.01%
2022/10/06	9	122.11	14.2	123.01	123.50	-5.2	33,041	-0.02%
2022/10/05	46	123.85	11	123.09	121.50	35	33,122	0.11%
2022/10/04	18	119.89	35.5	121.20	122.50	-17.5	32,909	-0.05%
2022/10/03	133	116.32	54	115.95	117.50	79	32,733	0.24%	大買/
2022/09/30	6.2	112.77	26.7	114.82	117.50	-20.5	33,043	-0.06%
2022/09/29	22.1	116.16	12	117.00	113.00	10.1	33,152	0.03%
2022/09/28	30.7	117.97	32	116.95	115.00	-1.3	33,183	0.00%
2022/09/27	6	121.25	26.1	120.56	123.50	-20.1	33,283	-0.06%
2022/09/26	34.1	119.68	74	120.05	118.00	-39.9	33,442	-0.12%
2022/09/23	3.7	124.23	13	123.96	123.00	-9.3	33,728	-0.03%
2022/09/22	32	124.31	39.7	124.40	124.00	-7.7	33,827	-0.02%
2022/09/21	6	127.67	99	128.43	127.50	-93	33,785	-0.28%
2022/09/20	24	130.23	10	129.55	129.00	14	34,024	0.04%
2022/09/19	18	131.47	25	131.80	131.50	-7	34,086	-0.02%
2022/09/16	16	131.63	13	132.92	130.00	3	34,195	0.01%
2022/09/15	19.3	134.93	12	135.08	133.00	7.3	34,302	0.02%
2022/09/14	15	133.97	17	133.97	135.50	-2	34,700	-0.01%
2022/09/13	10.2	140.96	4	143.63	139.00	6.2	34,961	0.02%
2022/09/12	19.1	143.08	15	143.67	142.50	4.1	35,100	0.01%
2022/09/08	59.1	138.16	57	140.04	139.50	2.1	36,276	0.01%
2022/09/07	12.3	135.02	12	137.46	139.00	0.3	37,968	0.00%
2022/09/06	5	139.50	4	140.50	139.00	1	38,164	0.00%
2022/09/05	15	140.23	28	139.73	138.00	-13	38,203	-0.03%
2022/09/02	18	139.39	15.1	139.43	138.50	3	38,114	0.01%
2022/09/01	55.2	141.47	24	140.15	138.00	31.2	37,632	0.08%
2022/08/31	11	151.14	3	151.83	151.50	8	36,962	0.02%
2022/08/30	17	152.50	11	153.00	153.00	6	37,023	0.02%
2022/08/29	28.3	150.26	13	150.08	151.50	15.3	37,115	0.04%
2022/08/26	22	157.14	24.3	157.52	156.50	-2.3	36,956	-0.01%
2022/08/25	16	155.63	12	155.25	154.50	4	37,138	0.01%
2022/08/24	15.3	154.34	18	153.81	154.50	-2.7	37,485	-0.01%
2022/08/23	30.1	157.27	18	156.86	154.50	12	37,409	0.03%
2022/08/22	32.3	165.35	36	164.71	163.50	-3.7	37,361	-0.01%
2022/08/19	18	161.86	35	162.66	163.50	-17	37,206	-0.05%
2022/08/18	26	155.12	38	156.42	160.00	-12	37,362	-0.03%
2022/08/17	23	160.28	17	159.74	159.00	6	37,299	0.02%
2022/08/16	24.1	162.73	6.2	162.98	162.50	17.9	37,334	0.05%
2022/08/15	74.4	164.03	76	163.86	163.50	-1.6	37,170	0.00%
2022/08/12	118	157.78	157.7	156.67	158.00	-39.7	36,528	-0.11%	大買/大賣/
2022/08/11	118	154.33	137	153.85	152.50	-19	36,305	-0.05%	大買/大賣/
2022/08/10	38.1	152.77	32	154.28	150.00	6.1	36,250	0.02%
2022/08/09	72.3	152.57	67	154.34	154.00	5.3	36,220	0.01%
2022/08/08	10.3	150.96	15	151.37	153.00	-4.7	36,151	-0.01%
2022/08/05	54.4	151.03	100.1	151.40	150.50	-45.7	36,140	-0.13%
2022/08/04	99.1	146.50	103.1	146.20	146.00	-3.9	35,785	-0.01%	大賣/
2022/08/03	33.2	147.50	25	148.46	147.50	8.2	35,343	0.02%
2022/08/02	46.2	148.09	168	147.98	148.00	-121.8	35,063	-0.35%	大賣/鉅額交易
2022/08/01	106	155.21	91	153.93	155.00	15	34,607	0.04%	大買/
2022/07/29	96.3	158.78	80.1	159.56	158.50	16.2	34,030	0.05%
2022/07/28	153.2	167.41	36	164.28	162.00	117.2	33,366	0.35%	大買/鉅額交易
2022/07/27	84	174.67	54	174.81	179.50	30	32,397	0.09%
2022/07/26	36	170.43	41	169.26	170.00	-5	31,648	-0.02%
2022/07/25	9.3	175.64	7	174.93	176.00	2.3	31,695	0.01%
2022/07/22	58	177.81	20	176.95	177.00	38	32,085	0.12%
2022/07/21	65.1	175.36	60.4	175.69	177.50	4.8	32,633	0.01%
2022/07/20	42	170.40	50	169.50	170.50	-8	32,356	-0.02%
2022/07/19	28	164.45	44.2	164.43	164.00	-16.2	31,985	-0.05%
2022/07/18	18.2	161.39	14.2	162.76	163.50	4.1	31,886	0.01%
2022/07/15	25	155.22	45	155.84	156.50	-20	31,603	-0.06%
2022/07/14	13.3	152.48	10	153.25	153.50	3.3	31,402	0.01%
2022/07/13	38	154.28	15	157.13	149.50	23	31,220	0.07%
2022/07/12	8.3	151.70	9	150.06	148.50	-0.7	31,142	0.00%
2022/07/11	128	156.71	106	153.31	153.00	22	31,094	0.07%	大買/大賣/
2022/07/08	19	159.55	12	160.88	157.50	7	30,828	0.02%
2022/07/07	16	155.06	44.2	155.79	156.50	-28.2	30,399	-0.09%
2022/07/06	9.2	152.74	16	151.22	147.50	-6.8	30,012	-0.02%
2022/07/05	21.3	153.19	13	152.19	153.50	8.3	29,996	0.03%
2022/07/04	21.1	150.14	21	150.93	149.00	0	29,582	0.00%
2022/07/01	35.1	150.91	43.1	149.13	146.00	-8	29,430	-0.03%
2022/06/30	8	159.00	8	158.50	158.50	0	29,122	0.00%
2022/06/29	7	160.50	9.1	161.90	162.50	-2.1	29,127	-0.01%
2022/06/28	32	160.69	11	160.95	161.00	21	29,070	0.07%
2022/06/27	41.4	168.98	41	167.87	167.50	0.4	29,029	0.00%
2022/06/24	10.3	161.61	16	162.13	160.50	-5.8	28,920	-0.02%
2022/06/23	47.1	159.84	67	158.51	159.00	-19.9	28,778	-0.07%
2022/06/22	99.6	163.86	103	159.73	158.00	-3.4	28,839	-0.01%	大賣/
2022/06/21	110.1	168.13	100.1	167.78	169.50	10	28,464	0.03%	大買/
2022/06/20	48	162.48	39	160.44	157.50	9	28,086	0.03%
2022/06/17	80.4	163.22	53	163.34	166.00	27.4	27,775	0.10%
2022/06/16	83	177.28	46.3	173.36	165.50	36.7	26,598	0.14%
2022/06/15	85	195.01	61	186.26	183.00	24	24,896	0.10%
2022/06/14	19.2	199.41	17	199.62	201.50	2.2	24,619	0.01%
2022/06/13	22.1	200.41	21	200.40	200.00	1.1	24,809	0.00%
2022/06/10	5.2	204.71	2.7	205.50	206.50	2.5	25,100	0.01%
2022/06/09	36.1	206.88	17	207.56	206.50	19.1	25,540	0.07%
2022/06/08	5	201.60	19.3	204.12	204.50	-14.3	25,585	-0.06%
2022/06/07	20.4	201.32	8	200.94	200.00	12.4	25,898	0.05%
2022/06/06	14.1	204.19	12	205.96	203.50	2.1	26,165	0.01%
2022/06/02	19.7	203.36	15	204.90	203.50	4.7	26,590	0.02%
2022/06/01	63.3	207.90	63	206.52	205.50	0.3	26,890	0.00%
2022/05/31	38	216.01	51	215.27	215.50	-13	26,755	-0.05%
2022/05/30	19	212.74	51.2	211.56	213.00	-32.2	26,804	-0.12%
2022/05/27	16.8	203.76	12.4	204.74	201.50	4.4	26,707	0.02%
2022/05/26	37.1	206.08	12	205.00	201.50	25.1	27,153	0.09%
2022/05/25	16.3	205.47	21	207.95	213.00	-4.7	27,629	-0.02%
2022/05/24	53.2	209.06	13	209.00	204.00	40.2	28,654	0.14%
2022/05/23	11.2	217.38	10	218.05	216.00	1.2	28,816	0.00%
2022/05/20	19.3	218.19	7	218.79	217.00	12.3	29,177	0.04%
2022/05/19	28	215.80	35	217.50	219.00	-7	29,942	-0.02%
2022/05/18	37	223.07	30.3	225.68	222.50	6.7	30,060	0.02%
2022/05/17	16.3	216.38	28	218.96	219.50	-11.7	30,272	-0.04%
2022/05/16	40	218.11	28.3	219.98	214.50	11.7	30,309	0.04%
2022/05/13	9	214.44	24	214.58	215.00	-15	30,139	-0.05%
2022/05/12	21	211.48	18	210.72	208.50	3	30,285	0.01%
2022/05/11	36.2	213.65	17.1	212.61	212.00	19.1	30,484	0.06%
2022/05/10	23.1	212.19	30	212.67	216.50	-6.9	30,940	-0.02%
2022/05/09	31.1	211.52	40.1	213.01	211.00	-9	30,922	-0.03%
2022/05/06	36.5	209.73	5	209.10	208.00	31.5	30,785	0.10%
2022/05/05	56	222.19	43.1	223.93	218.00	12.9	30,673	0.04%
2022/05/04	21	217.19	69	219.12	217.50	-48	30,545	-0.16%
2022/05/03	34	213.41	26	213.94	213.50	8	30,705	0.03%
2022/04/29	40.2	210.90	58	213.04	213.00	-17.8	31,125	-0.06%
2022/04/28	88.4	209.74	23	209.43	205.50	65.4	30,759	0.21%
2022/04/27	74.1	211.75	101.2	207.71	216.50	-27.1	30,313	-0.09%	大賣/
2022/04/26	25.4	201.82	22	200.27	199.50	3.4	29,572	0.01%
2022/04/25	48	202.43	32.4	203.81	202.00	15.6	29,559	0.05%
2022/04/22	35	211.56	2.1	210.81	210.00	32.9	29,503	0.11%
2022/04/21	11	217.05	17	219.29	220.00	-6	29,467	-0.02%
2022/04/20	14.1	217.56	26	218.50	220.00	-11.9	29,621	-0.04%
2022/04/19	10.3	210.62	18	211.28	210.50	-7.8	29,648	-0.03%
2022/04/18	25	205.92	21	205.45	206.50	4	29,942	0.01%
2022/04/15	43.2	209.37	24	208.92	205.00	19.2	30,175	0.06%
2022/04/14	10	219.25	12	219.04	217.50	-2	30,373	-0.01%
2022/04/13	31.1	215.29	29	217.91	216.50	2.1	30,535	0.01%
2022/04/12	36	215.42	67	215.94	215.00	-31	30,631	-0.10%
2022/04/11	75.2	218.97	54.2	216.73	213.50	21	30,835	0.07%
2022/04/08	60.2	230.70	4	229.13	231.00	56.2	30,643	0.18%
2022/04/07	132	229.93	29	232.03	227.00	103	30,609	0.34%	大買/鉅額交易
2022/04/06	202	231.87	16	231.06	230.50	186	30,340	0.61%	大買/鉅額交易
2022/04/01	65	243.65	40	243.65	243.50	25	30,397	0.08%
2022/03/31	63.1	246.41	32	246.84	249.00	31.1	30,462	0.10%
2022/03/30	41.1	249.43	103	250.00	248.50	-61.9	31,026	-0.20%	大賣/
2022/03/29	36.1	244.18	55	245.05	244.00	-19	30,997	-0.06%
2022/03/28	38	240.18	55.1	240.54	241.00	-17.1	30,908	-0.06%
2022/03/25	343	240.93	300.2	243.88	246.00	42.8	30,920	0.14%	大買/大賣/
2022/03/24	14	238.57	77.1	238.49	238.50	-63.1	31,276	-0.20%
2022/03/23	77	237.84	35	238.97	239.00	42	31,287	0.13%
2022/03/22	14	228.54	306.1	229.02	232.00	-292.1	31,155	-0.94%	大賣/鉅額交易
2022/03/21	14	225.75	43	227.15	226.00	-29	31,103	-0.09%
2022/03/18	26	219.69	14	220.32	219.50	12	31,121	0.04%
2022/03/17	41	222.88	67	223.71	225.50	-26	31,208	-0.08%
2022/03/16	37.3	215.03	8	216.00	212.50	29.3	31,179	0.09%
2022/03/15	197.1	218.46	25	217.90	217.50	172.1	31,113	0.55%	大買/鉅額交易
2022/03/14	162	225.83	20	225.33	225.00	142	31,009	0.46%	大買/鉅額交易
2022/03/11	38.7	235.98	11	236.41	235.50	27.7	30,728	0.09%
2022/03/10	18.1	238.21	245	239.88	241.00	-226.9	30,780	-0.74%	大賣/鉅額交易
2022/03/09	40	223.79	56	224.24	227.00	-16	30,999	-0.05%
2022/03/08	35.2	221.15	42	222.38	216.00	-6.8	30,961	-0.02%
2022/03/07	256.9	228.65	13.2	225.08	222.00	243.7	31,407	0.78%	大買/鉅額交易
2022/03/04	21.5	246.12	14.4	248.57	245.00	7.1	31,477	0.02%
2022/03/03	30.2	249.46	36	253.66	246.00	-5.8	31,984	-0.02%
2022/03/02	26.2	245.15	25.3	247.79	250.00	0.9	32,633	0.00%
2022/03/01	99.6	250.41	39	252.37	246.50	60.5	32,721	0.19%
2022/02/25	129.3	256.61	102.1	256.61	254.00	27.2	32,163	0.08%	大買/大賣/
2022/02/24	78.9	244.97	134	245.73	243.00	-55.1	31,324	-0.18%	大賣/
2022/02/23	25	235.92	21	237.67	240.50	4	30,098	0.01%
2022/02/21	39	240.21	18.2	238.85	237.50	20.8	29,981	0.07%
2022/02/18	70.3	241.55	83.4	241.60	242.00	-13.2	29,739	-0.04%
2022/02/17	8	234.38	158	235.88	234.50	-150	29,288	-0.51%	大賣/鉅額交易
2022/02/16	22.1	234.32	43.3	232.14	233.50	-21.2	29,726	-0.07%
2022/02/15	13	223.31	17	224.62	222.50	-4	29,955	-0.01%
2022/02/14	20.1	216.95	3	217.17	217.50	17.1	30,312	0.06%
2022/02/11	29	222.28	58	220.30	222.00	-29	30,787	-0.09%
2022/02/10	30	219.28	13	220.15	217.50	17	31,135	0.05%
2022/02/09	20	217.10	40.4	215.42	221.50	-20.4	31,084	-0.07%
2022/02/08	13.1	205.23	25	206.94	205.50	-12	31,235	-0.04%
2022/02/07	17	202.00	10	201.30	203.00	7	31,609	0.02%
2022/01/26	17	201.09	19.2	201.55	200.00	-2.2	32,474	-0.01%
2022/01/25	60	201.21	71	202.13	200.50	-11	33,702	-0.03%
2022/01/24	45	204.01	58	201.91	207.00	-13	34,432	-0.04%
2022/01/21	44	208.15	7	205.86	201.00	37	35,464	0.10%
2022/01/20	3	219.00	16.1	218.93	222.00	-13.1	36,943	-0.04%
2022/01/19	24	216.00	5	217.50	215.50	19	37,518	0.05%
2022/01/18	21	223.60	33	225.17	222.00	-12	38,503	-0.03%
2022/01/17	11	222.68	20	223.35	221.50	-9	39,119	-0.02%
2022/01/14	21.1	216.71	15	216.30	220.00	6.1	39,465	0.02%
2022/01/13	9.2	214.91	50	216.72	218.00	-40.8	39,962	-0.10%
2022/01/12	27	215.85	26	214.44	216.00	1	41,611	0.00%
2022/01/11	28	209.21	25	209.30	208.50	3	42,418	0.01%
2022/01/10	68.2	211.22	36	213.19	209.50	32.2	42,602	0.08%
2022/01/07	71.2	216.23	15	216.57	217.50	56.2	42,644	0.13%
2022/01/06	62.6	223.76	8	222.75	221.00	54.6	42,499	0.13%
2022/01/05	54.3	230.82	4	235.50	230.00	50.2	42,443	0.12%
2022/01/04	14	233.11	17	235.91	237.00	-3	42,333	-0.01%
2022/01/03	38	233.01	42	236.09	231.00	-4	42,224	-0.01%
2021/12/30	31.5	231.51	8	231.50	231.00	23.5	42,145	0.06%
2021/12/29	16	235.22	3	234.53	233.00	13	42,103	0.03%
2021/12/28	6.5	238.81	4	238.38	239.00	2.5	42,363	0.01%
2021/12/27	47	243.40	19	244.84	236.00	28	42,571	0.07%
2021/12/24	40.2	238.85	32.1	238.47	239.00	8.1	42,333	0.02%
2021/12/23	67	237.10	62.5	235.16	240.00	4.5	42,380	0.01%
2021/12/22	10.3	225.67	19	226.79	227.50	-8.7	41,890	-0.02%
2021/12/21	1	217.17	3.5	219.71	222.50	-2.5	41,888	-0.01%
2021/12/20	12.4	219.85	9	219.44	218.00	3.4	42,008	0.01%
2021/12/17	49	223.01	25.5	225.23	222.00	23.5	41,913	0.06%
2021/12/16	28	223.64	41	223.82	225.00	-13	41,271	-0.03%
2021/12/15	10	220.45	11	220.50	221.50	-1	41,202	0.00%
2021/12/14	9.2	217.92	12	215.96	216.00	-2.8	41,149	-0.01%
2021/12/13	14.2	222.24	7	224.50	220.50	7.2	41,250	0.02%
2021/12/10	10	218.56	33	223.71	224.50	-23	41,011	-0.06%
2021/12/09	24.1	222.04	22.2	225.07	218.00	1.9	40,704	0.00%
2021/12/08	14.1	222.68	9	222.89	221.00	5.1	40,307	0.01%
2021/12/07	18.3	221.34	12	222.67	216.50	6.3	40,093	0.02%
2021/12/06	7	218.29	3.1	217.96	219.00	4	39,898	0.01%
2021/12/03	17	214.85	19	215.90	217.50	-2	40,230	-0.01%
2021/12/02	24.2	217.79	18.1	219.40	213.00	6.1	40,435	0.02%
2021/12/01	30.3	222.96	7	223.22	223.50	23.2	40,183	0.06%
2021/11/30	46.8	223.52	53	220.86	228.00	-6.2	40,365	-0.02%
2021/11/29	75	209.63	42.1	208.95	213.00	33	39,603	0.08%
2021/11/26	27.4	207.04	46.1	209.43	207.50	-18.6	39,141	-0.05%
2021/11/25	64	209.20	64.6	206.50	210.50	-0.5	38,392	0.00%
2021/11/24	10	198.95	20.1	200.50	198.50	-10	37,769	-0.03%
2021/11/23	7	197.21	12	196.92	197.00	-5	37,719	-0.01%
2021/11/22	7	193.86	15	193.57	196.00	-8	37,712	-0.02%
2021/11/19	12	195.08	7	195.43	195.50	5	37,944	0.01%
2021/11/18	11	191.95	124	191.01	192.50	-113	37,931	-0.30%	大賣/鉅額交易
2021/11/17	17	195.88	19	196.76	198.00	-2	37,752	-0.01%
2021/11/16	17	196.15	20	195.00	195.00	-3	37,770	-0.01%
2021/11/15	59.2	200.36	22.8	199.12	196.00	36.4	37,550	0.10%
2021/11/12	13	201.81	26.1	203.41	202.00	-13.1	37,218	-0.04%
2021/11/11	29	197.03	47	195.86	195.00	-18	36,710	-0.05%
2021/11/10	16	196.94	13.2	197.86	199.50	2.8	36,293	0.01%
2021/11/09	29.5	196.20	50	194.53	192.50	-20.5	36,056	-0.06%
2021/11/08	22	189.80	18.2	189.81	190.00	3.8	35,453	0.01%
2021/11/05	68	188.11	64	191.30	195.00	4	35,339	0.01%
2021/11/04	33	192.41	29	191.45	190.00	4	34,840	0.01%
2021/11/03	49	188.19	45.4	185.89	187.50	3.6	34,226	0.01%
2021/11/02	90.1	196.01	58.2	193.92	196.00	31.9	33,303	0.10%
2021/11/01	72	191.90	81.2	193.90	189.00	-9.1	32,188	-0.03%
2021/10/29	125	183.71	201.2	183.37	190.00	-76.2	31,402	-0.24%	大買/大賣/
2021/10/28	202.1	178.40	153.1	177.25	178.50	49	30,448	0.16%	大買/大賣/
2021/10/27	14	170.86	55.2	170.91	171.50	-41.2	28,531	-0.14%
2021/10/26	87.2	155.95	49	156.47	156.00	38.2	28,742	0.13%
2021/10/25	40	149.04	32	148.98	150.50	8	29,124	0.03%
2021/10/22	67	144.65	97	144.49	143.50	-30	29,002	-0.10%
2021/10/21	47	142.91	64.2	144.63	142.00	-17.2	28,860	-0.06%
2021/10/20	107.1	145.76	149	145.91	145.50	-42	28,646	-0.15%	大買/大賣/
2021/10/19	94.1	138.86	57	138.74	141.50	37.1	27,469	0.13%
2021/10/18	18	129.61	50	129.48	129.00	-32	27,003	-0.12%
2021/10/15	45	125.34	7.2	126.27	126.00	37.8	27,093	0.14%
2021/10/14	4	116.13	1.2	115.92	117.00	2.8	26,922	0.01%
2021/10/13	9.1	121.02	9	120.44	116.00	0.1	26,806	0.00%
2021/10/12	5.3	126.47	1	124.00	124.00	4.3	26,618	0.02%
2021/10/08	4.1	128.95	21	128.50	130.00	-16.9	26,985	-0.06%
2021/10/07	40	125.38	20	125.43	126.50	20	27,350	0.07%
2021/10/06	7	122.79	7	122.79	121.50	0	27,579	0.00%
2021/10/05	9.1	123.58	6.2	123.46	125.50	2.9	28,182	0.01%
2021/10/04	18.2	124.99	9	125.72	122.50	9.2	28,552	0.03%
2021/10/01	12.1	128.59	8	128.88	127.50	4.1	29,957	0.01%
2021/09/30	36	130.64	29	131.12	132.00	7	30,758	0.02%
2021/09/29	11.3	131.51	4	132.13	131.00	7.3	30,847	0.02%
2021/09/28	11	133.09	5	135.20	137.00	6	31,223	0.02%
2021/09/27	17.5	138.37	11	138.36	138.00	6.5	31,120	0.02%
2021/09/24	4	143.88	2	143.25	143.00	2	31,299	0.01%
2021/09/23	6	143.83	9	143.72	142.00	-3	31,283	-0.01%
2021/09/22	26.1	142.19	10	141.00	141.00	16.1	31,298	0.05%
2021/09/17	2	145.50	4	146.00	147.50	-2	31,413	-0.01%
2021/09/16	7	146.07	8	145.88	145.50	-1	31,702	0.00%
2021/09/15	4.1	142.99	4	142.00	141.50	0.1	32,148	0.00%
2021/09/14	6	144.67	9	143.78	142.50	-3	32,906	-0.01%
2021/09/13	4	144.25	3	144.33	144.50	1	34,201	0.00%
2021/09/10	7.2	144.38	7	144.36	145.50	0.2	34,822	0.00%
2021/09/09	16	143.88	12	143.13	144.00	4	35,693	0.01%
2021/09/08	18.1	142.11	15.1	142.60	143.00	3	36,309	0.01%
2021/09/07	24.1	148.98	10.1	147.96	148.50	14	36,278	0.04%
2021/09/06	42.3	155.07	29	155.03	154.50	13.2	36,028	0.04%
2021/09/03	13.2	151.25	71.3	153.46	155.00	-58.1	36,071	-0.16%
2021/09/02	7	149.57	7.2	147.76	147.50	-0.2	36,138	0.00%
2021/09/01	6	150.33	10	148.90	148.50	-4	36,936	-0.01%
2021/08/31	8	147.00	11	147.05	147.50	-3	38,702	-0.01%
2021/08/30	19.1	147.66	48.2	147.72	148.00	-29.1	40,199	-0.07%
2021/08/27	16	144.91	28	143.91	144.50	-12	40,642	-0.03%
2021/08/26	10	141.20	3.1	139.53	139.50	6.9	41,119	0.02%
2021/08/25	19	142.61	30.1	142.96	142.50	-11.1	41,272	-0.03%
2021/08/24	79	139.01	20	139.73	136.50	59	41,305	0.14%
2021/08/23	15	137.67	5	138.60	138.00	10	41,850	0.02%
2021/08/20	11.1	132.00	13	133.42	134.00	-1.9	41,914	0.00%
2021/08/19	11	132.64	5	132.80	131.00	6	41,943	0.01%
2021/08/18	24	132.29	26.4	133.83	138.00	-2.4	41,982	-0.01%
2021/08/17	17.4	132.81	14	131.46	128.50	3.4	42,183	0.01%
2021/08/16	11	134.68	316	135.06	136.50	-305	42,389	-0.72%	大賣/鉅額交易
2021/08/13	184.2	135.16	12	136.92	135.00	172.2	42,727	0.40%	大買/鉅額交易
2021/08/12	9	141.22	10	141.20	142.00	-1	42,740	0.00%
2021/08/11	13	137.69	5.2	137.79	138.50	7.8	42,965	0.02%
2021/08/10	36.3	142.46	18	141.56	141.00	18.3	43,419	0.04%
2021/08/09	29	145.16	2	146.25	145.00	27	43,941	0.06%
2021/08/06	7	145.86	9	146.00	146.00	-2	44,561	0.00%
2021/08/05	13	149.31	23.1	149.93	148.50	-10.1	44,987	-0.02%
2021/08/04	114.1	148.81	9	148.39	147.00	105.1	45,362	0.23%	大買/鉅額交易
2021/08/03	123	147.02	54.1	147.88	150.00	68.9	45,466	0.15%	大買/
2021/08/02	15.1	145.77	29	145.21	145.50	-13.9	45,164	-0.03%
2021/07/30	53.4	147.59	20.2	147.48	146.00	33.2	45,517	0.07%
2021/07/29	39	148.31	133.1	149.05	151.50	-94.1	45,311	-0.21%	大賣/
2021/07/28	98.4	135.97	35.3	136.09	138.00	63.1	44,177	0.14%
2021/07/27	33.3	140.78	6	144.00	142.00	27.3	44,252	0.06%
2021/07/26	7	144.36	22	144.07	146.00	-15	44,447	-0.03%
2021/07/23	46.1	142.91	25	142.06	139.50	21.1	45,863	0.05%
2021/07/22	47.6	145.91	159	145.83	146.50	-111.4	45,892	-0.24%	大賣/鉅額交易
2021/07/21	24.1	141.56	47	141.42	137.50	-22.9	45,871	-0.05%
2021/07/20	8	141.62	16	142.81	141.50	-8	46,677	-0.02%
2021/07/19	7.5	142.77	3	142.50	142.00	4.5	46,741	0.01%
2021/07/16	12	143.79	19	142.89	143.50	-7	46,909	-0.01%
2021/07/15	25.4	143.37	24.4	143.59	143.50	1	46,916	0.00%
2021/07/14	36	141.71	71.2	140.26	143.00	-35.2	46,657	-0.08%
2021/07/13	169.3	141.71	12	140.25	136.00	157.3	46,685	0.34%	大買/鉅額交易
2021/07/12	65.1	143.97	20.2	143.24	140.50	44.9	46,350	0.10%
2021/07/09	30.5	141.75	104.4	138.96	142.50	-73.9	45,699	-0.16%	大賣/
2021/07/08	86.1	142.96	66	143.42	141.00	20.1	45,170	0.04%
2021/07/07	11	136.91	74.1	136.72	137.00	-63.1	43,617	-0.14%
2021/07/06	126.7	131.95	132	134.38	132.50	-5.3	42,823	-0.01%	大買/大賣/
2021/07/05	29	131.84	24	130.40	132.00	5	42,622	0.01%
2021/07/02	14	127.04	22	127.38	126.50	-8	42,212	-0.02%
2021/07/01	30.1	123.78	10.5	124.31	123.50	19.6	42,277	0.05%
2021/06/30	10	128.95	3	128.83	129.00	7	42,027	0.02%
2021/06/29	8.1	128.88	13	128.92	127.50	-5	42,316	-0.01%
2021/06/28	10.1	127.54	11	127.45	129.00	-0.9	42,459	0.00%
2021/06/25	16.1	129.40	13	128.77	127.50	3.1	43,049	0.01%
2021/06/24	44	132.60	20	131.45	131.00	24	42,902	0.06%
2021/06/23	31	135.71	54	135.31	132.00	-23	42,736	-0.05%
2021/06/22	141	137.51	99	136.26	134.50	42	42,414	0.10%	大買/
2021/06/21	15.4	131.62	57	132.18	131.00	-41.6	41,300	-0.10%
2021/06/18	82	134.11	153.2	133.97	130.00	-71.2	40,949	-0.17%	大賣/
2021/06/17	121.5	133.70	42	131.95	134.00	79.5	40,204	0.20%	大買/
2021/06/16	42.2	129.59	55	129.05	126.00	-12.8	39,790	-0.03%
2021/06/15	61	127.71	71	127.16	127.00	-10	39,540	-0.03%
2021/06/11	24.2	125.96	7	126.00	124.50	17.2	39,293	0.04%
2021/06/10	226	127.85	244	127.51	129.00	-18	38,866	-0.05%	大買/大賣/
2021/06/09	144	127.75	272	128.67	127.00	-128	38,364	-0.33%	大買/大賣/鉅額交易
2021/06/08	163	128.99	170	129.73	125.50	-7	37,625	-0.02%	大買/大賣/
2021/06/07	355	122.87	333	118.95	127.50	22	35,915	0.06%	大買/大賣/
2021/06/04	47	118.12	35	117.94	117.50	12	34,528	0.03%
2021/06/03	126	118.85	85	118.84	121.50	41	34,260	0.12%	大買/
2021/06/02	72	114.80	6	111.58	110.50	66	33,571	0.20%
2021/06/01	107	114.09	38	114.53	113.00	69	33,590	0.21%	大買/
2021/05/31	30	113.20	48	108.34	112.50	-18	33,698	-0.05%
2021/05/28	30	106.18	9	104.50	104.50	21	33,554	0.06%
2021/05/27	18	100.47	0	0.00	101.00	18	33,888	0.05%
2021/05/26	10	103.75	3	103.00	103.00	7	34,331	0.02%
2021/05/25	33	106.74	52	105.30	105.50	-19	35,061	-0.05%
2021/05/24	119	101.13	132	101.51	103.50	-13	36,108	-0.04%	大買/大賣/
2021/05/21	6	98.03	23	99.38	100.50	-17	37,302	-0.05%
2021/05/20	18	96.82	30	94.85	94.60	-12	37,401	-0.03%
2021/05/19	13	99.18	11	99.07	98.10	2	37,295	0.01%
2021/05/18	47	99.75	23	99.20	99.70	24	37,232	0.06%
2021/05/17	33	93.92	43	94.56	93.10	-10	37,215	-0.03%
2021/05/14	170	98.64	16	98.69	95.00	154	37,677	0.41%	大買/鉅額交易
2021/05/13	4	94.38	35.1	93.25	94.60	-31.1	38,375	-0.08%
2021/05/12	52	91.08	25.1	93.78	91.20	26.9	38,151	0.07%
2021/05/11	23	97.67	12	97.53	96.40	11	37,916	0.03%
2021/05/10	9	103.11	7	103.43	101.50	2	37,896	0.01%
2021/05/07	24.1	107.02	16	106.66	106.50	8.1	37,982	0.02%
2021/05/06	15	105.17	33	104.42	106.50	-18	37,971	-0.05%
2021/05/05	18	101.81	25	102.16	99.00	-7	37,700	-0.02%
2021/05/04	35	104.23	33	102.94	104.50	2	37,873	0.01%
2021/05/03	18	114.33	16	114.41	109.50	2	37,914	0.01%
2021/04/29	165.1	114.76	197	116.14	115.00	-31.9	38,351	-0.08%	大買/大賣/
2021/04/28	5	110.30	34.6	110.01	112.50	-29.6	36,899	-0.08%
2021/04/27	59	103.35	17.1	101.67	102.50	41.9	36,684	0.11%
2021/04/26	16	98.11	139.5	98.29	99.80	-123.5	36,282	-0.34%	大賣/鉅額交易
2021/04/23	5	93.52	19	93.63	94.20	-14	35,756	-0.04%
2021/04/22	16.1	92.76	20	93.28	90.80	-3.9	36,308	-0.01%
2021/04/21	14.5	92.76	13.1	93.63	92.60	1.4	36,378	0.00%
2021/04/20	18	93.06	37	93.48	93.30	-19	37,309	-0.05%
2021/04/19	13	92.94	60.5	93.12	93.20	-47.5	38,595	-0.12%
2021/04/16	6.2	88.07	18.1	89.71	90.10	-11.9	38,726	-0.03%
2021/04/15	12.1	88.01	7	87.77	87.90	5.1	39,070	0.01%
2021/04/14	21.2	86.89	4	87.23	87.50	17.2	39,642	0.04%
2021/04/13	13.1	89.43	3.2	89.97	88.00	9.9	41,201	0.02%
2021/04/12	24	90.76	10	90.36	89.60	14	42,270	0.03%
2021/04/09	27	91.81	30	92.58	91.70	-3	43,353	-0.01%
2021/04/08	26	91.96	34	91.93	92.90	-8	43,479	-0.02%
2021/04/07	12	92.22	8	92.91	91.40	4	43,664	0.01%
2021/04/06	11	92.78	22	93.00	93.10	-11	43,839	-0.03%
2021/04/01	16	92.02	15	92.83	91.60	1	43,770	0.00%
2021/03/31	10	91.82	1	92.39	91.50	9	43,520	0.02%
2021/03/30	24	92.30	118	92.85	91.20	-94	43,491	-0.22%	大賣/
2021/03/29	12	89.81	9	90.08	89.80	3	43,283	0.01%
2021/03/26	15	88.91	46	89.14	89.90	-31	43,297	-0.07%
2021/03/25	48	86.98	18	86.62	85.90	30	43,389	0.07%
2021/03/24	26.1	88.31	25	88.77	87.90	1.1	43,405	0.00%
2021/03/23	21	88.99	19	88.48	88.00	2	44,490	0.00%
2021/03/22	20	87.81	10.2	87.75	87.70	9.8	45,900	0.02%
2021/03/19	58	89.64	4.2	90.12	89.00	53.8	46,716	0.12%
2021/03/18	25	92.67	33.2	92.98	92.10	-8.2	46,643	-0.02%
2021/03/17	7	91.14	23	91.33	90.90	-16	47,115	-0.03%
2021/03/16	17	90.82	10	91.37	90.70	7	47,263	0.01%
2021/03/15	12	90.84	1	90.40	90.60	11	47,636	0.02%
2021/03/12	35.2	92.48	14.1	91.89	91.50	21.1	47,867	0.04%
2021/03/11	10.1	90.25	33	91.65	92.90	-23	47,966	-0.05%
2021/03/10	34	88.58	45	88.88	88.70	-11	48,491	-0.02%
2021/03/09	92	87.93	10	87.45	86.60	82	48,790	0.17%
2021/03/08	19	91.21	17	91.10	90.20	2	48,940	0.00%
2021/03/05	21.4	91.43	34	91.98	91.20	-12.6	50,104	-0.03%
2021/03/04	33	92.36	29	92.96	92.70	4	52,442	0.01%
2021/03/03	60.1	92.00	14	91.57	91.80	46.1	53,757	0.09%
2021/03/02	68.1	95.66	10	95.75	94.30	58.1	55,577	0.10%
2021/02/26	35	96.93	41	96.79	97.50	-6	56,057	-0.01%
2021/02/25	74.5	98.23	52	96.71	95.60	22.5	56,942	0.04%
2021/02/24	91.6	100.13	47	100.31	97.00	44.6	57,015	0.08%
2021/02/23	86	99.61	112.2	98.91	99.60	-26.2	55,581	-0.05%	大賣/
2021/02/22	33.3	94.95	60	95.32	95.40	-26.8	54,311	-0.05%
2021/02/19	34.2	92.15	11	92.03	91.60	23.2	53,977	0.04%
2021/02/18	16	91.46	20	91.57	91.60	-4	54,251	-0.01%
2021/02/17	38	91.28	26	91.39	91.60	12	54,421	0.02%
2021/02/05	38	86.87	78	87.03	89.70	-40	54,179	-0.07%
2021/02/04	70.2	83.41	40	83.11	84.10	30.2	53,694	0.06%
2021/02/03	15	87.57	31	88.34	86.30	-16	53,575	-0.03%
2021/02/02	23	87.95	16	88.38	88.70	7	54,535	0.01%
2021/02/01	29	85.83	18.4	86.15	85.80	10.6	54,538	0.02%
2021/01/29	31.5	87.68	12.1	87.50	86.50	19.4	55,129	0.04%
2021/01/28	42	88.70	28	88.80	88.10	14	55,493	0.03%
2021/01/27	30	92.97	21	92.81	92.60	9	55,971	0.02%
2021/01/26	43	96.87	32	95.88	94.00	11	56,395	0.02%
2021/01/25	77.5	98.58	67	97.05	95.70	10.5	57,058	0.02%
2021/01/22	42	98.49	77	98.88	101.00	-35	57,884	-0.06%
2021/01/21	43	94.70	73.6	95.34	95.60	-30.6	59,732	-0.05%
2021/01/20	60	94.06	51	93.69	92.40	9	61,407	0.01%
2021/01/19	27	96.40	26	96.47	96.40	1	61,789	0.00%
2021/01/18	99	96.25	23	96.14	95.00	76	61,976	0.12%
2021/01/15	15	98.57	90.1	99.28	100.00	-75.1	61,555	-0.12%
2021/01/14	39	97.26	31	98.22	96.70	8	61,284	0.01%
2021/01/13	126.1	99.70	82	99.15	97.60	44.1	61,781	0.07%	大買/
2021/01/12	77.1	97.05	125	97.16	99.40	-48	61,431	-0.08%	大賣/
2021/01/11	31	92.11	61	92.34	94.90	-30	60,811	-0.05%
2021/01/08	58.1	90.51	41	90.23	90.20	17.1	61,011	0.03%
2021/01/07	30.1	92.37	38.1	92.93	92.10	-8	61,312	-0.01%
2021/01/06	165.1	95.16	204	94.62	91.10	-38.9	61,376	-0.06%	大買/大賣/
2021/01/05	64	92.49	111.1	92.45	94.30	-47.1	60,159	-0.08%	大賣/
2021/01/04	133.5	90.57	193	90.37	90.50	-59.5	60,302	-0.10%	大買/大賣/
2020/12/31	60	87.13	38	87.88	87.40	22	60,960	0.04%
2020/12/30	20	87.05	47	87.31	86.90	-27	61,035	-0.04%
2020/12/29	40	85.90	54	86.01	85.70	-14	61,404	-0.02%
2020/12/28	17	84.98	14.4	84.60	85.30	2.6	61,824	0.00%
2020/12/25	14	85.06	10	84.83	84.00	4	62,192	0.01%
2020/12/24	62	85.14	43	85.12	84.50	19	63,048	0.03%
2020/12/23	69	85.18	73	85.42	86.20	-4	63,601	-0.01%
2020/12/22	35	83.57	40	83.72	82.10	-5	63,628	-0.01%
2020/12/21	35	83.34	49	83.33	84.40	-14	63,914	-0.02%
2020/12/18	26	86.06	15	86.73	85.60	11	63,587	0.02%
2020/12/17	58	87.38	118	88.75	86.00	-60	63,837	-0.09%	大賣/
2020/12/16	90	87.66	108	88.15	86.70	-18	63,035	-0.03%	大賣/
2020/12/15	41	84.80	163	85.13	85.80	-122	61,831	-0.20%	大賣/鉅額交易
2020/12/14	22	83.51	32	83.34	83.80	-10	61,512	-0.02%
2020/12/11	68	82.47	67	83.31	81.60	1	61,773	0.00%
2020/12/10	25.1	82.32	18	82.19	82.20	7.1	62,338	0.01%
2020/12/09	51	83.60	5	83.80	83.20	46	62,771	0.07%
2020/12/08	95	83.27	48	83.80	84.50	47	62,827	0.07%
2020/12/07	29	82.35	28	82.54	82.00	1	62,863	0.00%
2020/12/04	118.4	82.41	25	81.79	81.30	93.4	62,840	0.15%	大買/
2020/12/03	35	84.05	21	84.38	83.70	14	62,580	0.02%
2020/12/02	68	85.75	101	85.64	85.20	-33	63,063	-0.05%	大賣/
2020/12/01	130.6	85.81	56	86.89	84.70	74.6	63,151	0.12%	大買/
2020/11/30	98	91.46	121	91.95	89.90	-23	62,581	-0.04%	大賣/
2020/11/27	121	90.49	88.2	90.77	90.40	32.8	60,742	0.05%	大買/
2020/11/26	98.3	86.98	193	88.01	89.60	-94.7	60,438	-0.16%	大賣/
2020/11/25	118	83.88	74	83.12	83.10	44	58,650	0.08%	大買/
2020/11/24	157	81.75	200	82.00	82.00	-43	58,605	-0.07%	大買/大賣/
2020/11/23	116	78.44	90	78.42	78.70	26	57,910	0.04%	大買/
2020/11/20	1	75.10	7	75.23	75.70	-6	57,502	-0.01%
2020/11/19	38	75.43	35	75.43	74.90	3	58,172	0.01%
2020/11/18	37	74.99	31	74.76	75.50	6	59,352	0.01%
2020/11/17	18	75.06	22	75.24	74.60	-4	61,134	-0.01%
2020/11/16	17	74.30	30	74.65	74.60	-13	62,521	-0.02%
2020/11/13	24	73.03	46	73.25	74.10	-22	63,706	-0.03%
2020/11/12	80	73.84	51	74.13	72.60	29	64,521	0.04%
2020/11/11	83	73.72	83	73.92	74.30	0	65,185	0.00%
2020/11/10	64	71.42	115	71.47	71.50	-51	66,517	-0.08%	大賣/
2020/11/09	35.3	69.62	23	69.83	69.50	12.3	69,019	0.02%
2020/11/06	33.2	70.05	54.1	70.28	68.80	-20.9	71,463	-0.03%
2020/11/05	38.2	68.72	35	69.05	68.80	3.2	72,740	0.00%
2020/11/04	40	67.62	58	67.96	68.80	-18	72,944	-0.02%
2020/11/03	50.1	66.16	54	66.40	66.30	-3.9	72,802	-0.01%
2020/11/02	70.4	65.85	34	66.39	65.20	36.4	73,546	0.05%
2020/10/30	135.2	68.79	213	68.76	68.20	-77.8	74,091	-0.11%	大買/大賣/
2020/10/29	306	68.33	95	68.93	67.90	211	73,573	0.29%	大買/鉅額交易
2020/10/28	135.5	76.26	36	76.00	74.90	99.5	71,088	0.14%	大買/
2020/10/27	45	82.70	28	83.34	81.60	17	70,088	0.02%
2020/10/26	14	84.73	12	84.53	85.40	2	70,887	0.00%
2020/10/23	30	85.81	11	85.85	85.10	19	71,376	0.03%
2020/10/22	23	86.47	21	86.20	87.30	2	72,429	0.00%
2020/10/21	31	86.84	29	86.90	86.40	2	72,400	0.00%
2020/10/20	29	85.74	38	86.74	88.00	-9	71,906	-0.01%
2020/10/19	23	86.27	41	86.08	85.50	-18	71,528	-0.03%
2020/10/16	21	86.11	85	85.97	83.70	-64	71,336	-0.09%
2020/10/15	88	87.38	26	86.69	85.50	62	71,712	0.09%
2020/10/14	42.4	86.24	55	85.78	85.60	-12.6	71,470	-0.02%
2020/10/13	22	84.39	47	84.41	85.50	-25	71,194	-0.04%
2020/10/12	24	86.48	104	85.83	85.20	-80	70,769	-0.11%	大賣/
2020/10/08	94	83.15	216	83.53	84.80	-122	69,865	-0.17%	大賣/鉅額交易
2020/10/07	5	78.78	33	78.66	79.00	-28	68,398	-0.04%
2020/10/06	22	78.29	19	78.78	77.70	3	68,258	0.00%
2020/10/05	25	76.79	89	76.85	78.20	-64	67,908	-0.09%
2020/09/30	21	73.64	25	73.82	74.40	-4	67,513	-0.01%
2020/09/29	47	75.58	16	75.49	74.10	31	67,447	0.05%
2020/09/28	23	75.90	35	76.36	77.50	-12	67,495	-0.02%
2020/09/25	73	73.66	27	73.57	72.50	46	68,043	0.07%
2020/09/24	55	74.65	10.7	74.43	73.80	44.3	68,601	0.06%
2020/09/23	9	77.63	14	77.61	77.30	-5	68,536	-0.01%
2020/09/22	32	77.44	31	78.45	77.40	1	69,533	0.00%
2020/09/21	16	78.21	28	78.73	78.90	-12	70,822	-0.02%
2020/09/18	48	78.71	1	79.10	78.20	47	70,780	0.07%
2020/09/17	26	79.26	29	79.13	80.20	-3	71,756	0.00%
2020/09/16	23	77.72	26	78.02	77.90	-3	71,586	0.00%
2020/09/15	45	76.97	61	77.93	76.30	-16	71,361	-0.02%
2020/09/14	20	74.81	37	75.20	76.00	-17	70,461	-0.02%
2020/09/11	19	72.34	29	72.66	72.30	-10	70,578	-0.01%
2020/09/10	36	72.73	26	73.35	72.90	10	70,539	0.01%
2020/09/09	18	73.24	22	73.13	73.90	-4	70,631	-0.01%
2020/09/08	20	73.43	19	73.94	73.20	1	70,710	0.00%
2020/09/07	49	72.87	263	71.92	72.10	-214	70,942	-0.30%	大賣/鉅額交易
2020/09/04	79	76.14	27	76.27	75.70	52	71,624	0.07%
2020/09/03	45	79.09	97	78.53	78.60	-52	72,189	-0.07%
2020/09/02	23	76.67	20	77.15	76.80	3	71,634	0.00%
2020/09/01	101	76.57	77	76.37	77.40	24	71,278	0.03%	大買/
2020/08/31	58	75.17	62	74.64	73.60	-4	70,230	-0.01%
2020/08/28	41	75.29	24	75.44	74.50	17	70,159	0.02%
2020/08/27	97	78.36	52	79.17	77.30	45	69,615	0.06%
2020/08/26	47	79.24	71	79.26	79.60	-24	70,441	-0.03%
2020/08/25	63	79.79	61	79.95	78.70	2	71,019	0.00%
2020/08/24	85	78.07	63.1	77.82	79.20	21.9	70,251	0.03%
2020/08/21	57	81.44	161	81.92	80.60	-104	69,177	-0.15%	大賣/鉅額交易
2020/08/20	170.1	82.52	74	82.11	79.70	96.1	67,258	0.14%	大買/
2020/08/19	80	87.11	85	87.17	88.50	-5	65,728	-0.01%
2020/08/18	42	84.14	65	84.61	84.10	-23	64,433	-0.04%
2020/08/17	69	83.69	61	83.97	83.00	8	63,683	0.01%
2020/08/14	142	83.11	146	82.72	85.00	-4	62,732	-0.01%	大買/大賣/
2020/08/13	399.6	86.68	364	85.06	80.60	35.6	60,857	0.06%	大買/大賣/
2020/08/12	254	86.62	221	86.68	89.00	33	58,690	0.06%	大買/大賣/
2020/08/11	132.1	79.95	114	80.08	81.60	18.1	56,951	0.03%	大買/大賣/
2020/08/10	27	77.18	19	77.06	76.00	8	55,194	0.01%
2020/08/07	24	75.61	89	75.76	75.50	-65	54,697	-0.12%
2020/08/06	111	75.58	81	75.55	76.10	30	54,167	0.06%	大買/
2020/08/05	97	72.71	95.3	72.48	73.70	1.7	52,876	0.00%
2020/08/04	45	66.70	69	65.95	67.00	-24	51,476	-0.05%
2020/08/03	59.1	63.97	30	64.09	63.40	29.1	51,017	0.06%
2020/07/31	37	63.93	80.1	64.56	64.30	-43.1	51,372	-0.08%
2020/07/30	26	61.72	180	61.46	62.90	-154	50,629	-0.30%	大賣/鉅額交易
2020/07/29	59	58.46	37	58.78	59.00	22	49,351	0.04%
2020/07/28	57	58.73	204	58.47	59.40	-147	48,793	-0.30%	大賣/鉅額交易
2020/07/27	16	56.43	39	56.44	56.50	-23	48,176	-0.05%
2020/07/24	25.2	55.08	37	54.59	54.70	-11.8	49,017	-0.02%
2020/07/23	19	56.71	29	56.98	56.30	-10	49,234	-0.02%
2020/07/22	30	56.76	32	56.63	56.50	-2	49,184	0.00%
2020/07/21	214	55.70	217	56.57	56.60	-3	48,638	-0.01%	大買/大賣/
2020/07/20	86	52.13	23	52.46	53.40	63	47,666	0.13%
2020/07/17	21	51.35	121	51.85	50.80	-100	47,414	-0.21%	大賣/
2020/07/16	19	51.94	1	51.90	52.40	18	47,493	0.04%
2020/07/15	13	53.02	27	53.42	51.80	-14	47,550	-0.03%
2020/07/14	121	52.80	28	53.33	52.20	93	47,732	0.19%	大買/
2020/07/13	37	54.55	47	54.10	53.90	-10	47,803	-0.02%
2020/07/10	23	55.27	56	55.10	54.40	-33	48,323	-0.07%
2020/07/09	19	56.57	26	56.84	56.50	-7	48,738	-0.01%
2020/07/08	21	56.55	41	56.60	56.30	-20	49,117	-0.04%
2020/07/07	96	56.35	70	55.85	55.90	26	48,970	0.05%
2020/07/06	82	56.18	142	56.47	57.30	-60	48,832	-0.12%	大賣/
2020/07/03	63	52.12	148	51.85	53.50	-85	48,232	-0.18%	大賣/
2020/07/02	11	50.24	35	50.33	50.80	-24	47,947	-0.05%
2020/07/01	99	50.13	69	50.85	49.45	30	47,983	0.06%
2020/06/30	169	50.28	114	49.51	50.10	55	47,110	0.12%	大買/大賣/
2020/06/29	83	46.71	7	46.60	46.30	76	46,253	0.16%
2020/06/24	58	47.42	58	47.54	47.00	0	46,104	0.00%
2020/06/23	33	46.33	25	46.04	46.10	8	45,327	0.02%
2020/06/22	4	45.89	10	45.96	45.85	-6	45,315	-0.01%
2020/06/19	3	45.82	20	45.98	45.95	-17	45,664	-0.04%
2020/06/18	59	45.53	26	45.69	45.75	33	45,725	0.07%
2020/06/17	27	44.88	48	45.42	45.00	-21	45,501	-0.05%
2020/06/16	132	45.02	61	45.15	45.00	71	45,354	0.16%	大買/
2020/06/15	25	44.31	1	44.75	44.00	24	45,893	0.05%
2020/06/12	110	44.69	75	44.67	44.80	35	45,967	0.08%	大買/
2020/06/11	213	45.88	216	45.91	44.65	-3	45,829	-0.01%	大買/大賣/
2020/06/10	82	45.11	96	44.86	45.20	-14	44,609	-0.03%
2020/06/09	30	43.64	50	43.49	43.30	-20	43,921	-0.05%
2020/06/08	71	44.00	34	44.46	43.85	37	44,642	0.08%
2020/06/05	41	45.06	15	44.98	44.80	26	44,671	0.06%
2020/06/04	16	44.63	32	44.34	44.80	-16	44,895	-0.04%
2020/06/03	10	43.69	18	43.37	43.80	-8	44,819	-0.02%
2020/06/02	92	45.17	41	44.67	43.40	51	44,441	0.11%
2020/06/01	23	42.86	169.5	42.38	44.10	-146.5	43,713	-0.34%	大賣/鉅額交易
2020/05/29	26	40.38	15	40.50	40.10	11	42,868	0.03%
2020/05/28	32	40.97	92.5	41.21	40.40	-60.5	43,321	-0.14%
2020/05/27	5	40.09	6	40.25	39.90	-1	43,190	0.00%
2020/05/26	28	39.95	40	40.28	40.00	-12	43,422	-0.03%
2020/05/25	24	39.11	12	38.48	39.40	12	43,314	0.03%
2020/05/22	44	39.44	36	39.83	39.15	8	43,210	0.02%
2020/05/21	107	40.55	29	40.46	40.75	78	42,963	0.18%	大買/
2020/05/20	81	39.95	25	39.64	39.60	56	42,730	0.13%
2020/05/19	161	38.40	118	38.34	39.10	43	42,249	0.10%	大買/大賣/
2020/05/18	111	40.16	12	39.74	39.55	99	40,794	0.24%	大買/
2020/05/15	25	43.34	22	43.64	43.90	3	39,772	0.01%
2020/05/14	111	43.25	38	43.68	42.80	73	39,458	0.19%	大買/
2020/05/13	15	44.87	10	45.14	44.70	5	39,414	0.01%
2020/05/12	8	44.87	9	44.79	45.00	-1	39,518	0.00%
2020/05/11	24	45.21	66	45.86	44.95	-42	40,066	-0.10%
2020/05/08	22	44.79	54	44.91	44.70	-32	39,944	-0.08%
2020/05/07	52	44.03	73	44.32	44.30	-21	39,895	-0.05%
2020/05/06	17	43.02	19	43.12	43.05	-2	39,295	-0.01%
2020/05/05	8	43.50	35	43.37	42.50	-27	39,282	-0.07%
2020/05/04	11	41.68	59	42.92	43.00	-48	39,354	-0.12%
2020/04/30	16	42.94	166	42.93	42.85	-150	39,758	-0.38%	大賣/鉅額交易
2020/04/29	68	42.15	292	40.97	42.00	-224	39,510	-0.57%	大賣/鉅額交易
2020/04/28	30	39.16	54	39.30	39.45	-24	38,831	-0.06%
2020/04/27	70	38.45	36	38.34	38.30	34	38,629	0.09%
2020/04/24	6	37.53	4	37.49	37.45	2	38,706	0.01%
2020/04/23	56	37.52	14	37.69	37.60	42	38,911	0.11%
2020/04/22	20	36.39	14	36.77	37.45	6	39,313	0.02%
2020/04/21	119	37.15	7	36.75	36.65	112	39,455	0.28%	大買/鉅額交易
2020/04/20	42	38.08	106	38.05	38.10	-64	40,149	-0.16%	大賣/
2020/04/17	99	38.55	26	38.76	38.10	73	40,384	0.18%
2020/04/16	47	37.90	20	38.25	38.10	27	40,082	0.07%
2020/04/15	32	38.70	69	39.03	37.40	-37	39,668	-0.09%
2020/04/14	62	37.53	106	37.43	38.15	-44	38,970	-0.11%	大賣/
2020/04/13	27	35.85	61	36.09	35.55	-34	38,277	-0.09%
2020/04/10	7	34.59	14	34.71	35.00	-7	37,686	-0.02%
2020/04/09	24	34.90	75	34.75	34.70	-51	37,724	-0.14%
2020/04/08	22	33.75	44	33.85	34.00	-22	37,357	-0.06%
2020/04/07	39	33.08	79	32.77	33.15	-40	36,620	-0.11%
2020/04/06	92	31.19	22	31.80	31.35	70	35,705	0.20%
2020/04/01	216	31.70	9	31.70	31.70	207	35,234	0.59%	大買/鉅額交易
2020/03/31	97	32.38	310	32.29	32.00	-213	35,038	-0.61%	大賣/鉅額交易
2020/03/30	53	30.38	26	30.77	30.90	27	34,207	0.08%
2020/03/27	60	30.82	10	31.28	30.25	50	34,448	0.15%
2020/03/26	23	30.77	72	30.98	31.00	-49	34,488	-0.14%
2020/03/25	236	31.16	21	30.65	31.10	215	34,099	0.63%	大買/鉅額交易
2020/03/24	74	28.66	40	28.65	28.60	34	33,725	0.10%
2020/03/23	12	27.07	13	26.72	27.05	-1	33,364	0.00%
2020/03/20	0	0.00	41	27.00	27.05	-41	33,143	-0.12%
2020/03/19	532	26.13	127	25.18	24.60	405	33,038	1.23%	大買/大賣/鉅額交易
2020/03/18	78	27.46	11	26.85	26.20	67	32,226	0.21%
2020/03/17	9	27.32	43	27.30	26.50	-34	31,953	-0.11%
2020/03/16	45	29.38	47	29.22	28.40	-2	31,401	-0.01%
2020/03/13	77	30.48	38	30.44	31.45	39	31,149	0.13%
2020/03/12	88	34.80	202	33.73	33.70	-114	30,591	-0.37%	大賣/鉅額交易
2020/03/11	75	38.69	75	39.03	37.40	0	29,728	0.00%
2020/03/10	111	38.55	24	38.74	38.95	87	29,350	0.30%	大買/
2020/03/09	33	40.35	14	40.27	39.50	19	28,782	0.07%
2020/03/06	19	41.71	12	41.71	41.60	7	28,629	0.02%
2020/03/05	40	42.65	23	42.75	41.90	17	29,206	0.06%
2020/03/04	24	41.82	17	41.81	41.40	7	28,573	0.02%
2020/03/03	2	42.08	28	41.58	41.45	-26	28,765	-0.09%
2020/03/02	12	39.02	12	39.49	39.25	0	28,375	0.00%
2020/02/27	26	39.89	4	40.05	40.00	22	28,339	0.08%
2020/02/26	4	41.73	131	41.22	41.25	-127	28,229	-0.45%	大賣/鉅額交易
2020/02/25	2	41.93	14	41.99	41.75	-12	28,242	-0.04%
2020/02/24	10	41.44	10	41.98	42.45	0	28,228	0.00%
2020/02/21	198	42.13	2	42.15	41.70	196	28,350	0.69%	大買/鉅額交易
2020/02/20	9	42.48	15	42.33	42.00	-6	28,511	-0.02%
2020/02/19	2	41.65	9	41.79	41.75	-7	28,704	-0.02%
2020/02/18	8	41.17	8	41.13	41.10	0	29,215	0.00%
2020/02/17	8	41.11	5	41.37	41.35	3	29,396	0.01%
2020/02/14	12	41.78	2	42.13	41.50	10	29,899	0.03%
2020/02/13	26	42.48	12	42.21	42.05	14	30,681	0.05%
2020/02/12	79	42.71	114	42.37	42.85	-35	31,059	-0.11%	大賣/
2020/02/11	10	40.20	26	40.22	40.30	-16	30,346	-0.05%
2020/02/10	15	38.50	36	38.79	39.85	-21	30,380	-0.07%
2020/02/07	14	39.42	3	39.15	38.90	11	30,561	0.04%
2020/02/06	139	40.35	11	40.30	40.20	128	30,529	0.42%	大買/鉅額交易
2020/02/05	29	40.16	3	40.32	39.15	26	30,330	0.09%
2020/02/04	6	39.33	17	38.31	40.25	-11	29,924	-0.04%
2020/02/03	24	36.33	41	35.98	36.75	-17	29,326	-0.06%
2020/01/31	136	38.91	41	38.30	38.65	95	29,221	0.33%	大買/
2020/01/30	35	40.47	35	40.48	40.35	0	28,739	0.00%
2020/01/20	13.1	44.60	25	44.65	44.80	-11.9	28,516	-0.04%
2020/01/17	17	43.76	13	43.45	43.25	4	28,408	0.01%
2020/01/16	144	44.27	111	43.70	43.60	33	28,750	0.11%	大買/大賣/
2020/01/15	120	44.90	67	45.07	44.75	53	28,458	0.19%	大買/
2020/01/14	49	45.09	34	45.19	45.40	15	29,106	0.05%
2020/01/13	24	43.67	13	43.55	43.90	11	28,019	0.04%
2020/01/10	5	42.26	29	41.78	42.40	-24	27,883	-0.09%
2020/01/09	12	41.30	19	41.05	41.05	-7	28,095	-0.02%
2020/01/08	10	40.53	74	40.56	40.45	-64	28,732	-0.22%
2020/01/07	3	41.58	3	41.47	41.30	0	29,020	0.00%
2020/01/06	73	41.35	5	41.80	41.35	68	29,488	0.23%
2020/01/03	11	42.70	9	42.98	42.50	2	29,657	0.01%
2020/01/02	20	42.89	24	43.42	43.60	-4	29,556	-0.01%
2019/12/31	10	41.96	8	41.88	42.00	2	29,407	0.01%
2019/12/30	8	41.79	8	41.68	41.80	0	29,720	0.00%
2019/12/27	7	41.66	11	41.50	41.65	-4	29,875	-0.01%
2019/12/26	10	41.10	4	41.26	41.10	6	30,009	0.02%
2019/12/25	17	41.55	13	41.82	41.50	4	30,110	0.01%
2019/12/24	20	41.86	41	41.71	42.25	-21	30,221	-0.07%
2019/12/23	105	42.61	14	41.81	41.50	91	29,838	0.30%	大買/
2019/12/20	20	44.04	14	43.53	44.10	6	29,535	0.02%
2019/12/19	12	44.26	5	44.14	43.90	7	29,698	0.02%
2019/12/18	2	45.18	9	45.09	44.80	-7	29,918	-0.02%
2019/12/17	11	45.92	18	45.90	45.75	-7	30,235	-0.02%
2019/12/16	2	45.05	12	44.81	45.40	-10	30,282	-0.03%
2019/12/13	12	44.17	3	44.45	44.30	9	30,577	0.03%
2019/12/12	23	44.88	9	44.82	44.75	14	30,970	0.05%
2019/12/11	45	44.16	1	43.95	43.90	44	31,881	0.14%
2019/12/10	20	43.63	0	0.00	44.00	20	32,413	0.06%
2019/12/09	3	44.70	10	44.69	44.35	-7	32,396	-0.02%
2019/12/06	15	44.93	4	45.03	44.75	11	33,039	0.03%
2019/12/05	40	44.78	16	44.78	44.60	24	33,533	0.07%
2019/12/04	15	44.43	4	44.36	44.20	11	34,215	0.03%
2019/12/03	37	44.48	30	44.23	44.80	7	36,255	0.02%
2019/12/02	28	44.36	10	44.54	44.15	18	36,548	0.05%
2019/11/29	8	46.23	17	46.36	46.15	-9	37,032	-0.02%
2019/11/28	25	47.63	22	47.64	47.00	3	36,977	0.01%
2019/11/27	15	47.00	16	46.98	47.00	-1	36,689	0.00%
2019/11/26	4	46.59	35	46.89	46.35	-31	36,692	-0.08%
2019/11/25	11	46.76	9	46.86	46.35	2	36,504	0.01%
2019/11/22	57	47.07	14	47.19	47.00	43	36,500	0.12%
2019/11/21	23	48.04	2	48.08	48.00	21	36,640	0.06%
2019/11/20	30	48.38	16	48.53	48.80	14	37,003	0.04%
2019/11/19	28	48.70	9	48.71	48.55	19	37,762	0.05%
2019/11/18	17	49.27	17	49.78	49.65	0	37,745	0.00%
2019/11/15	44	49.59	120	49.72	48.50	-76	37,910	-0.20%	大賣/
2019/11/14	25	48.36	2	48.35	48.10	23	37,402	0.06%
2019/11/13	108	48.21	3	48.68	48.30	105	37,744	0.28%	大買/鉅額交易
2019/11/12	37	48.64	122	49.30	50.00	-85	38,117	-0.22%	大賣/
2019/11/11	8	47.52	59	47.62	47.10	-51	38,339	-0.13%
2019/11/08	11	46.14	8	46.12	46.00	3	37,832	0.01%
2019/11/07	78	45.11	64	45.45	45.90	14	38,154	0.04%
2019/11/06	83	45.77	1	45.30	45.20	82	38,583	0.21%
2019/11/05	35	47.65	5	47.78	47.50	30	38,615	0.08%
2019/11/04	15	47.54	4	47.63	47.40	11	39,116	0.03%
2019/11/01	3	46.87	2	46.93	47.20	1	39,316	0.00%
2019/10/31	11	47.74	4	47.75	47.15	7	40,213	0.02%
2019/10/30	2	47.43	27	48.24	48.25	-25	40,268	-0.06%
2019/10/29	3	46.85	33	46.68	46.90	-30	40,202	-0.07%
2019/10/28	31	48.05	21	47.96	47.50	10	40,359	0.02%
2019/10/25	16	48.21	5	48.25	48.20	11	40,460	0.03%
2019/10/24	25	48.95	32	49.30	48.15	-7	40,493	-0.02%
2019/10/23	11	48.15	23	48.18	48.25	-12	40,302	-0.03%
2019/10/22	34	47.66	72	47.74	48.25	-38	40,503	-0.09%
2019/10/21	30	45.95	10	45.95	45.85	20	40,114	0.05%
2019/10/18	44	46.43	10	46.56	46.20	34	40,718	0.08%
2019/10/17	11	47.44	4	47.20	47.00	7	42,029	0.02%
2019/10/16	16	47.51	105	47.78	47.80	-89	43,605	-0.20%	大賣/
2019/10/15	12	46.18	32	46.66	46.55	-20	43,671	-0.05%
2019/10/14	11	45.77	60	46.00	46.35	-49	43,508	-0.11%
2019/10/09	34	43.83	20	43.45	43.10	14	43,186	0.03%
2019/10/08	12	45.83	1	45.90	45.60	11	43,288	0.03%
2019/10/07	15	46.26	15	46.39	46.40	0	43,819	0.00%
2019/10/04	27	45.92	34	45.88	45.30	-7	44,048	-0.02%
2019/10/03	16	44.89	12	45.03	45.15	4	44,257	0.01%
2019/10/02	18	44.39	11	44.36	44.80	7	44,342	0.02%
2019/10/01	18	44.15	10	44.05	44.20	8	44,433	0.02%
2019/09/27	84	43.75	7	43.94	43.65	77	44,569	0.17%
2019/09/26	28	45.49	17	45.61	45.20	11	44,804	0.02%
2019/09/25	32	45.29	25	45.39	45.50	7	45,212	0.02%
2019/09/24	12	47.09	47	47.46	46.65	-35	45,998	-0.08%
2019/09/23	20	47.58	25	47.68	47.65	-5	46,264	-0.01%
2019/09/20	17	45.86	9	46.17	46.50	8	46,602	0.02%
2019/09/19	19	46.45	19	46.53	46.50	0	46,573	0.00%
2019/09/18	9	46.42	28	46.33	46.30	-19	46,481	-0.04%
2019/09/17	15	46.43	28	46.58	46.10	-13	46,224	-0.03%
2019/09/16	119	45.89	84	46.12	46.80	35	46,336	0.08%	大買/
2019/09/12	53	44.46	70	44.50	44.95	-17	46,632	-0.04%
2019/09/11	13	43.20	17	43.45	43.25	-4	47,238	-0.01%
2019/09/10	47	43.47	17	43.53	43.05	30	47,453	0.06%
2019/09/09	46	44.50	98	44.55	44.80	-52	47,335	-0.11%
2019/09/06	35	44.20	36	44.28	43.85	-1	47,198	0.00%
2019/09/05	23	43.59	96	43.81	44.65	-73	46,991	-0.16%
2019/09/04	78	40.38	49	41.01	41.25	29	45,506	0.06%
2019/09/03	63	41.04	24	41.09	39.80	39	46,523	0.08%
2019/09/02	29	39.96	18	40.01	40.00	11	46,195	0.02%
2019/08/30	1	39.05	17	39.71	39.05	-16	46,240	-0.03%
2019/08/29	5	39.16	17	39.19	39.05	-12	46,775	-0.03%
2019/08/28	29	38.69	7	38.61	38.85	22	46,957	0.05%
2019/08/27	18	39.12	4	38.78	38.55	14	47,307	0.03%
2019/08/26	77	38.87	1	39.00	38.80	76	47,564	0.16%
2019/08/23	17	40.52	11	40.65	40.65	6	47,781	0.01%
2019/08/22	50	40.98	33	41.00	41.10	17	47,682	0.04%
2019/08/21	3	40.00	31	40.38	39.55	-28	46,899	-0.06%
2019/08/20	34	40.13	113	40.29	39.90	-79	47,010	-0.17%	大賣/
2019/08/19	22	39.66	2	39.78	39.70	20	47,277	0.04%
2019/08/16	77	39.65	17	40.10	39.25	60	48,111	0.12%
2019/08/15	22	39.60	42	39.77	39.85	-20	48,224	-0.04%
2019/08/14	37	39.40	47	39.34	39.00	-10	47,799	-0.02%
2019/08/13	23	37.47	4	37.18	37.10	19	47,419	0.04%
2019/08/12	30	38.07	20	37.99	38.05	10	48,458	0.02%
2019/08/08	15	37.29	38	37.82	38.15	-23	49,224	-0.05%
2019/08/07	38	36.81	46	37.01	36.35	-8	49,545	-0.02%
2019/08/06	80	34.15	16	34.61	35.75	64	49,334	0.13%
2019/08/05	9	36.64	13	36.76	35.90	-4	49,294	-0.01%
2019/08/02	26	35.78	4	36.28	36.65	22	49,868	0.04%
2019/08/01	16	37.33	0	0.00	37.25	16	49,421	0.03%
2019/07/31	6	38.19	6	37.96	38.00	0	49,781	0.00%
2019/07/30	14	39.86	32	39.64	38.70	-18	49,785	-0.04%
2019/07/29	9	40.41	8	40.59	40.20	1	50,021	0.00%
2019/07/26	2	41.05	25	41.09	41.15	-23	50,057	-0.05%
2019/07/25	25	40.77	13	40.91	40.60	12	50,000	0.02%
2019/07/24	22	40.24	24	40.53	39.50	-2	50,101	0.00%
2019/07/23	21	40.82	14	40.39	40.20	7	50,660	0.01%
2019/07/22	9	40.79	18	41.44	41.75	-9	50,543	-0.02%
2019/07/19	93	41.25	200	41.23	40.60	-107	50,467	-0.21%	大賣/鉅額交易
2019/07/18	146	39.98	187.2	39.34	39.50	-41.2	49,616	-0.08%	大買/大賣/
2019/07/17	25	37.22	41	37.67	37.15	-16	48,002	-0.03%
2019/07/16	9	37.13	19	37.47	36.85	-10	47,536	-0.02%
2019/07/15	15	37.05	2	37.30	37.20	13	48,060	0.03%
2019/07/12	35	37.19	29	37.61	36.70	6	48,068	0.01%
2019/07/11	22	36.95	20	36.60	37.50	2	47,836	0.00%
2019/07/10	35	35.96	23	36.28	35.80	12	47,672	0.03%
2019/07/09	31	36.40	28	36.14	35.30	3	47,496	0.01%
2019/07/08	6	37.00	15	37.17	37.15	-9	47,678	-0.02%
2019/07/05	86	37.30	19	37.59	37.45	67	48,388	0.14%
2019/07/04	48	37.39	29	37.26	37.30	19	49,413	0.04%
2019/07/03	22	37.24	7	37.41	37.20	15	50,337	0.03%
2019/07/02	41	38.57	82	38.94	38.50	-41	51,725	-0.08%
2019/07/01	21	38.16	64	38.49	38.75	-43	52,740	-0.08%
2019/06/28	5	35.48	14	35.61	35.25	-9	52,305	-0.02%
2019/06/27	13	35.62	24	35.07	35.50	-11	53,133	-0.02%
2019/06/26	52	34.49	50	34.31	34.50	2	53,161	0.00%
2019/06/25	22	34.36	27	34.18	34.00	-5	53,193	-0.01%
2019/06/24	46	34.48	21	34.57	34.60	25	53,604	0.05%
2019/06/21	66	34.69	53	35.30	34.55	13	54,627	0.02%
2019/06/20	36	35.49	39	35.22	35.40	-3	54,301	-0.01%
2019/06/19	31	33.93	69	33.92	34.75	-38	53,334	-0.07%
2019/06/18	56	31.45	55	31.87	31.60	1	52,857	0.00%
2019/06/17	44	32.01	27	32.27	32.00	17	53,956	0.03%
2019/06/14	43	31.87	42	32.61	31.80	1	54,160	0.00%
2019/06/13	20	32.61	48	33.19	32.60	-28	54,797	-0.05%
2019/06/12	33	33.09	2	32.80	32.95	31	54,846	0.06%
2019/06/11	161	32.14	48	33.15	33.50	113	54,597	0.21%	大買/鉅額交易
2019/06/10	0	0.00	5	30.52	31.00	-5	53,189	-0.01%
2019/06/06	3	28.63	13	28.63	28.65	-10	52,550	-0.02%
2019/06/05	16	29.84	5	29.75	28.70	11	52,461	0.02%
2019/06/04	4	29.25	3	29.40	29.45	1	52,060	0.00%
2019/06/03	9	29.01	0	0.00	28.70	9	52,433	0.02%
2019/05/31	1	29.00	4	29.41	29.95	-3	52,430	-0.01%
2019/05/30	4	28.83	11	28.82	28.60	-7	52,743	-0.01%
2019/05/29	13	28.12	8	28.25	28.65	5	52,975	0.01%
2019/05/28	10	28.10	5	28.40	28.00	5	52,718	0.01%
2019/05/27	3	28.47	1	28.25	28.15	2	52,957	0.00%
2019/05/24	2	28.70	2	28.00	28.00	0	52,971	0.00%
2019/05/23	13	28.25	8	28.19	28.30	5	52,209	0.01%
2019/05/22	12	31.24	12	31.45	30.45	0	51,339	0.00%
2019/05/21	3	30.63	4	30.63	31.15	-1	50,851	0.00%
2019/05/20	6	31.33	13	31.19	30.45	-7	50,485	-0.01%
2019/05/17	41	34.14	19	34.11	31.60	22	49,911	0.04%
2019/05/16	21	36.18	14	35.91	34.70	7	48,884	0.01%
2019/05/15	24	36.60	40.2	36.64	37.50	-16.2	48,004	-0.03%
2019/05/14	21	35.65	15	35.66	35.00	6	47,407	0.01%
2019/05/13	13	35.45	9	35.37	35.80	4	47,291	0.01%
2019/05/10	8	35.12	13	34.62	34.40	-5	47,036	-0.01%
2019/05/09	18	34.30	5	34.06	33.80	13	46,479	0.03%
2019/05/08	15	35.16	14	35.13	35.60	1	46,563	0.00%
2019/05/07	6	34.50	1	34.85	34.55	5	46,466	0.01%
2019/05/06	9	32.73	10	32.45	33.05	-1	46,278	0.00%
2019/05/03	0	0.00	14	34.68	34.80	-14	46,117	-0.03%
2019/05/02	36	34.41	15	34.17	34.40	21	46,079	0.05%
2019/04/30	4	33.63	9	33.79	34.45	-5	46,322	-0.01%
2019/04/29	6	32.86	5	32.62	32.50	1	45,976	0.00%
2019/04/26	18	36.57	10	36.20	36.05	8	45,347	0.02%
2019/04/25	1	37.30	0	0.00	37.95	1	44,961	0.00%
2019/04/24	0	0.00	18	36.96	37.95	-18	44,559	-0.04%
2019/04/23	3	36.20	1	36.35	36.25	2	44,060	0.00%
2019/04/22	18	37.60	17	38.35	37.60	1	44,178	0.00%
2019/04/19	119	38.28	3	38.02	37.60	116	44,972	0.26%	大買/鉅額交易
2019/04/18	6	38.27	18.1	38.01	37.00	-12.1	44,786	-0.03%
2019/04/17	12	37.55	3	38.32	37.55	9	46,337	0.02%
2019/04/16	0	0.00	18	37.89	37.25	-18	46,299	-0.04%
2019/04/15	15	37.08	15	37.34	37.10	0	46,543	0.00%
2019/04/12	15	36.78	15	37.18	36.70	0	47,031	0.00%
2019/04/11	20	36.35	10	36.37	36.25	10	47,585	0.02%
2019/04/10	7	36.84	2	37.30	36.00	5	47,233	0.01%
2019/04/09	15	37.05	8	37.55	36.35	7	46,493	0.02%
2019/04/08	37	38.01	14	38.77	39.25	23	46,201	0.05%
2019/04/03	11	33.78	25	34.39	36.05	-14	44,730	-0.03%
2019/04/02	6	32.70	2	32.30	32.95	4	43,720	0.01%
2019/04/01	2	31.20	12	30.90	32.30	-10	43,301	-0.02%
2019/03/29	28	29.90	31	29.99	29.60	-3	41,989	-0.01%
2019/03/28	13	29.83	6	29.45	29.90	7	41,685	0.02%
2019/03/27	19	29.16	29	29.35	29.65	-10	42,032	-0.02%
2019/03/26	12	30.12	8	30.62	28.80	4	42,145	0.01%
2019/03/25	1	29.50	2	30.08	30.30	-1	41,759	0.00%
2019/03/22	1	29.75	7	29.79	29.85	-6	42,580	-0.01%
2019/03/21	30	29.96	21	29.93	30.15	9	43,142	0.02%
2019/03/20	13	29.70	35	28.90	29.20	-22	43,479	-0.05%
2019/03/19	33	28.28	4	28.10	27.80	29	43,091	0.07%
2019/03/18	14	27.89	16	28.23	28.45	-2	43,621	0.00%
2019/03/15	9.2	25.96	21	26.18	25.90	-11.8	44,889	-0.03%
2019/03/14	3	25.27	30	25.35	25.45	-27	45,411	-0.06%
2019/03/13	2	24.80	2	25.00	24.90	0	45,916	0.00%
2019/03/12	3	24.93	7	24.88	24.80	-4	46,127	-0.01%
2019/03/11	9	24.47	1	25.00	24.40	8	46,637	0.02%
2019/03/08	3	24.90	0	0.00	24.90	3	47,477	0.01%
2019/03/07	4	25.48	10.2	25.27	25.25	-6.2	48,383	-0.01%
2019/03/06	5	24.65	8	24.84	24.65	-3	48,546	-0.01%
2019/03/05	16	24.76	2	25.05	24.60	14	48,447	0.03%
2019/03/04	0	0.00	14	25.20	26.25	-14	48,144	-0.03%
2019/02/27	1	24.10	50	24.30	24.10	-49	47,438	-0.10%
2019/02/26	1	24.80	8	24.76	24.25	-7	47,534	-0.01%
2019/02/25	4	24.25	11	24.08	24.55	-7	47,565	-0.01%
2019/02/22	5	23.27	0	0.00	23.15	5	47,565	0.01%
2019/02/20	6	23.63	5	23.65	23.45	1	48,306	0.00%
2019/02/19	4	23.76	22	23.93	23.90	-18	49,978	-0.04%
2019/02/18	10	24.39	34	24.29	23.70	-24	51,142	-0.05%
2019/02/15	2	23.95	10	24.05	24.20	-8	51,091	-0.02%
2019/02/14	1	24.25	1	24.40	24.20	0	51,262	0.00%
2019/02/13	34	23.96	33	23.94	24.10	1	51,254	0.00%
2019/02/12	9	24.05	7	23.87	23.50	2	50,880	0.00%
2019/02/11	22	23.17	21	23.18	23.25	1	50,453	0.00%
2019/01/30	2	22.90	3	23.02	22.50	-1	50,157	0.00%
2019/01/29	35	22.42	3	22.72	22.85	32	49,844	0.06%
2019/01/28	4	22.11	86	22.35	22.35	-82	49,256	-0.17%
2019/01/25	3	21.77	6	21.76	21.70	-3	48,865	-0.01%
2019/01/24	8	21.62	9	21.64	21.60	-1	48,687	0.00%
2019/01/23	5	21.19	1	21.35	21.15	4	48,309	0.01%
2019/01/22	11	21.26	2	21.70	21.35	9	48,270	0.02%
2019/01/21	0	0.00	1	22.50	22.10	-1	48,107	0.00%
2019/01/18	1	21.95	4	22.11	22.15	-3	47,932	-0.01%
2019/01/17	2	21.58	1	21.65	21.45	1	47,527	0.00%
2019/01/16	16	21.49	4	21.55	21.55	12	47,486	0.03%
2019/01/15	0	0.00	22	21.22	21.10	-22	47,224	-0.05%
2019/01/14	27	20.82	30	20.97	21.05	-3	47,003	-0.01%
2019/01/11	47	21.17	52	21.01	21.20	-5	46,587	-0.01%
2019/01/10	9	22.14	6	22.17	22.10	3	45,563	0.01%
2019/01/09	50	22.95	18	23.03	22.05	32	45,111	0.07%
2019/01/08	2	24.30	1	24.45	24.45	1	43,553	0.00%
2019/01/07	11	24.34	38	24.69	24.10	-27	43,384	-0.06%
2019/01/04	89	24.05	67	24.06	23.90	22	42,886	0.05%
2019/01/03	32	23.88	29	23.76	24.20	3	42,612	0.01%
2019/01/02	2	22.85	10	22.88	23.10	-8	42,096	-0.02%
2018/12/28	19	22.53	25	22.30	22.30	-6	41,712	-0.01%
2018/12/27	13	22.66	17	23.09	23.20	-4	41,775	-0.01%
2018/12/26	11	21.60	1	22.25	21.20	10	40,818	0.02%
2018/12/25	5	22.37	6	22.86	22.05	-1	40,503	0.00%
2018/12/24	3	22.95	2	23.03	23.45	1	40,305	0.00%
2018/12/22	0	0.00	14	22.60	22.60	-14	40,166	-0.03%
2018/12/21	13	22.81	3	23.02	22.90	10	40,995	0.02%
2018/12/20	22	22.65	30	22.51	22.95	-8	40,686	-0.02%
2018/12/19	14.6	22.93	30	23.16	22.25	-15.4	40,167	-0.04%
2018/12/18	31	22.73	1	22.90	23.10	30	40,020	0.07%
2018/12/17	20	22.85	16	22.76	22.45	4	39,933	0.01%
2018/12/14	23	23.17	16	22.67	22.60	7	39,015	0.02%
2018/12/13	11.4	23.30	16	23.38	22.95	-4.6	38,567	-0.01%
2018/12/12	10	24.11	6	24.09	24.20	4	38,480	0.01%
2018/12/11	9	24.64	11	24.69	24.65	-2	39,611	-0.01%
2018/12/10	44	23.93	42	23.96	24.45	2	39,067	0.01%
2018/12/07	2	22.95	4	22.98	23.35	-2	37,090	-0.01%
2018/12/06	12.2	21.18	11	21.24	21.25	1.2	36,201	0.00%
2018/12/05	0	0.00	2	22.90	22.90	-2	35,368	-0.01%
2018/12/04	3	22.52	8	22.63	22.55	-5	35,143	-0.01%
2018/12/03	6	22.17	6	22.63	22.75	0	34,558	0.00%
2018/11/30	36	21.11	12	21.14	21.15	24	33,688	0.07%
2018/11/29	1	20.25	32	20.46	20.00	-31	32,619	-0.10%
2018/11/28	11	20.00	5	19.94	19.95	6	32,253	0.02%
2018/11/27	0	0.00	31	19.79	20.00	-31	32,012	-0.10%
2018/11/26	3	18.60	2	18.88	18.75	1	31,484	0.00%
2018/11/23	3	18.57	20	18.80	18.70	-17	31,339	-0.05%
2018/11/22	5	18.95	7	18.93	18.65	-2	31,097	-0.01%
2018/11/21	7	20.04	5	19.91	20.05	2	30,694	0.01%
2018/11/20	1	19.60	13	19.87	19.95	-12	30,241	-0.04%
2018/11/19	21	19.61	1	20.10	19.80	20	30,093	0.07%
2018/11/16	323	19.51	34	19.77	19.65	289	30,298	0.95%	大買/鉅額交易
2018/11/15	15	17.94	17	18.39	18.70	-2	28,350	-0.01%
2018/11/14	0	0.00	7	16.99	17.00	-7	26,927	-0.03%
2018/11/13	4	16.64	1	16.25	16.85	3	26,700	0.01%
2018/11/12	6	16.88	2	16.55	16.70	4	26,521	0.02%
2018/11/09	1	16.10	20	16.20	16.15	-19	26,558	-0.07%
2018/11/08	2	15.85	5	16.15	15.80	-3	26,801	-0.01%
2018/11/07	0	0.00	35	16.10	16.10	-35	27,035	-0.13%
2018/11/06	12	15.72	1	15.75	15.45	11	27,593	0.04%
2018/11/05	1	15.85	0	0.00	16.00	1	27,724	0.00%
2018/11/02	0	0.00	10	15.92	15.60	-10	28,102	-0.04%
2018/11/01	1	15.05	5	15.50	15.60	-4	27,894	-0.01%
2018/10/31	15	15.20	7	15.09	15.05	8	27,747	0.03%
2018/10/30	6	14.40	4	14.55	14.65	2	27,564	0.01%
2018/10/29	15	15.00	17	15.72	14.60	-2	27,263	-0.01%
2018/10/26	3	15.87	1	16.10	15.90	2	26,957	0.01%
2018/10/25	6	15.94	14	15.78	16.00	-8	26,810	-0.03%
2018/10/24	6	16.45	2	16.33	16.45	4	26,656	0.02%
2018/10/23	3	16.03	5	16.05	16.00	-2	26,467	-0.01%
2018/10/22	48	15.95	3	16.32	16.35	45	26,571	0.17%
2018/10/19	0	0.00	1	16.15	16.20	-1	26,532	0.00%
2018/10/18	0	0.00	2	16.40	16.60	-2	26,337	-0.01%
2018/10/17	1	16.30	11	16.15	16.05	-10	26,163	-0.04%
2018/10/16	14	16.01	16	16.13	15.85	-2	25,958	-0.01%
2018/10/15	0	0.00	22	16.30	16.30	-22	25,623	-0.09%
2018/10/12	15	16.30	3	16.00	16.45	12	25,490	0.05%
2018/10/11	16	15.80	2	15.80	15.80	14	25,153	0.06%
2018/10/09	40	17.93	22	18.91	17.55	18	24,461	0.07%
2018/10/08	0	0.00	6	18.80	19.20	-6	23,636	-0.03%
2018/10/05	36	18.91	45	18.55	18.65	-9	23,400	-0.04%
2018/10/04	0	0.00	100	19.15	19.15	-100	22,736	-0.44%
2018/10/03	71	19.80	2	19.70	19.50	69	22,549	0.31%
2018/10/02	6	19.78	70	19.60	19.55	-64	22,337	-0.29%
2018/10/01	2	20.15	7	20.05	20.15	-5	21,979	-0.02%
2018/09/28	50	20.00	71	20.25	20.05	-21	21,947	-0.10%
2018/09/27	0	0.00	47	19.52	19.55	-47	21,033	-0.22%
2018/09/26	3	20.00	11	19.95	20.00	-8	20,762	-0.04%
2018/09/25	12	19.76	18	19.93	20.30	-6	20,528	-0.03%
2018/09/21	53	18.83	49	19.24	19.10	4	19,851	0.02%
2018/09/20	1	19.80	33	20.05	19.75	-32	18,981	-0.17%
2018/09/19	3	20.10	4	20.10	19.70	-1	18,655	-0.01%
2018/09/18	6	19.82	31	19.96	19.85	-25	18,040	-0.14%
2018/09/17	28	20.11	43	19.86	20.05	-15	17,160	-0.09%
2018/09/14	0	0.00	9	18.66	19.00	-9	14,851	-0.06%
2018/09/13	2	18.15	5	18.50	18.15	-3	14,092	-0.02%
2018/09/12	1	18.05	1	18.05	18.15	0	13,716	0.00%
2018/09/11	1	17.25	0	0.00	17.70	1	13,564	0.01%
2018/09/10	1	16.70	10	17.05	16.90	-9	13,926	-0.06%
2018/09/07	0	0.00	12	17.85	17.60	-12	15,843	-0.08%
2018/09/06	0	0.00	30	18.05	18.00	-30	16,187	-0.19%
2018/09/05	102	18.25	101	18.20	18.20	1	16,433	0.01%	大買/大賣/
2018/09/03	10	17.85	0	0.00	17.75	10	15,655	0.06%
2018/08/30	0	0.00	10	17.78	17.80	-10	15,546	-0.06%
2018/08/29	0	0.00	2	17.95	17.85	-2	15,551	-0.01%
2018/08/28	21	18.12	8	18.11	18.00	13	15,641	0.08%
2018/08/27	1	17.85	1	17.90	17.95	0	15,741	0.00%
2018/08/24	17	17.78	20	18.00	18.00	-3	15,638	-0.02%
2018/08/23	22	17.96	10	17.90	18.20	12	15,332	0.08%
2018/08/22	0	0.00	6	17.05	17.20	-6	14,617	-0.04%
2018/08/21	2	16.95	3	17.03	17.15	-1	14,688	-0.01%
2018/08/20	23	17.01	0	0.00	17.00	23	14,688	0.16%
2018/08/17	6	18.00	9	17.83	17.60	-3	14,521	-0.02%
2018/08/16	10	17.90	6	17.88	17.85	4	14,172	0.03%
2018/08/15	31	17.38	8	17.43	17.25	23	13,676	0.17%
2018/08/14	100	17.40	0	0.00	17.40	100	13,305	0.75%
2018/08/13	50	17.20	20	17.40	17.10	30	13,070	0.23%
2018/08/10	0	0.00	3	16.65	16.65	-3	12,408	-0.02%
2018/08/09	5	16.85	2	16.60	17.00	3	12,170	0.02%
2018/08/08	0	0.00	25	16.15	16.10	-25	11,779	-0.21%
2018/08/03	1	15.90	0	0.00	16.10	1	12,175	0.01%
2018/08/02	1	15.90	12	16.30	15.95	-11	12,278	-0.09%
2018/08/01	0	0.00	10	16.35	16.35	-10	12,262	-0.08%
2018/07/31	1	16.30	0	0.00	16.25	1	12,376	0.01%
2018/07/30	1	16.30	0	0.00	16.40	1	12,401	0.01%
2018/07/26	15	16.45	0	0.00	16.35	15	12,468	0.12%
2018/07/25	3	16.55	3	16.60	16.55	0	12,586	0.00%
2018/07/19	1	16.45	0.5	16.35	16.45	0.5	13,167	0.00%
2018/07/17	0	0.00	20	16.10	16.10	-20	13,385	-0.15%
2018/07/11	10	15.85	0	0.00	15.90	10	13,831	0.07%
2018/07/10	10	15.95	0	0.00	15.95	10	13,873	0.07%
2018/07/06	13.5	15.80	0	0.00	15.40	13.5	14,054	0.10%
2018/07/03	0	0.00	2	16.30	15.80	-2	13,830	-0.01%
2018/07/02	0	0.00	18	16.30	16.20	-18	13,791	-0.13%
2018/06/29	1	16.35	0	0.00	16.30	1	13,797	0.01%
2018/06/26	1	16.40	12	16.53	16.40	-11	13,846	-0.08%
2018/06/25	0	0.00	1	17.05	16.90	-1	13,926	-0.01%
2018/06/22	1	16.95	2	16.98	16.90	-1	14,169	-0.01%
2018/06/21	2	17.15	20	17.15	17.10	-18	14,225	-0.13%
2018/06/20	1	17.30	66	17.20	17.20	-65	14,345	-0.45%
2018/06/19	89	17.78	0	0.00	17.40	89	14,405	0.62%
2018/06/15	24	18.46	15	19.30	17.70	9	14,212	0.06%
2018/06/14	6	17.31	24	17.33	17.70	-18	12,301	-0.15%
2018/06/13	6	17.25	6	17.53	17.15	0	12,135	0.00%
2018/06/12	5	17.16	3	17.15	17.05	2	11,916	0.02%
2018/06/11	1	17.15	1	17.25	17.10	0	12,169	0.00%
2018/06/07	1	17.10	2	17.15	17.10	-1	12,593	-0.01%
2018/06/06	2	17.20	0	0.00	17.25	2	12,775	0.02%
2018/06/05	2	17.35	5	17.30	17.25	-3	12,917	-0.02%
2018/06/04	0	0.00	4	17.43	17.60	-4	13,377	-0.03%
2018/06/01	2	16.90	0	0.00	16.80	2	13,253	0.02%
2018/05/31	5	16.80	0	0.00	16.80	5	13,361	0.04%
2018/05/28	0	0.00	35	17.40	17.40	-35	14,087	-0.25%
2018/05/25	14	17.29	0	0.00	17.20	14	14,339	0.10%
2018/05/22	4	17.69	2	17.55	17.50	2	15,826	0.01%
2018/05/21	0	0.00	9	17.51	17.65	-9	16,406	-0.05%
2018/05/18	2	17.10	0	0.00	17.05	2	16,817	0.01%
2018/05/17	3	17.55	0	0.00	17.50	3	17,382	0.02%
2018/05/15	4	17.45	0	0.00	17.35	4	18,190	0.02%
2018/05/14	13	17.23	0	0.00	17.15	13	19,184	0.07%
2018/05/11	0	0.00	2	17.45	17.15	-2	19,930	-0.01%
2018/05/09	0	0.00	3	17.33	17.15	-3	21,965	-0.01%
2018/05/08	1	16.95	1	17.30	17.20	0	24,181	0.00%
2018/05/04	9	16.88	1	16.80	16.75	8	27,077	0.03%
2018/05/03	2	17.30	3	17.40	17.25	-1	28,152	0.00%
2018/04/30	0	0.00	11	16.90	16.80	-11	29,843	-0.04%
2018/04/27	5	16.40	0	0.00	16.50	5	30,038	0.02%
2018/04/26	1	16.80	5	17.12	16.60	-4	30,253	-0.01%
2018/04/25	14	16.94	1	16.70	16.80	13	30,650	0.04%
2018/04/24	22	17.11	0	0.00	16.90	22	30,719	0.07%
2018/04/23	19	18.03	2	18.40	17.95	17	31,375	0.05%
2018/04/20	5	17.95	12	18.33	18.25	-7	31,439	-0.02%
2018/04/18	2	18.10	0	0.00	18.05	2	31,638	0.01%
2018/04/16	1	18.50	2	18.45	18.35	-1	31,826	0.00%
2018/04/13	2	18.75	2	18.90	18.75	0	32,570	0.00%
2018/04/12	1	18.80	6	18.65	18.65	-5	32,799	-0.02%
2018/04/11	0	18.00	0	0.00	18.00	0	32,798	0.00%
2018/04/10	1	18.10	5	18.30	18.10	-4	32,831	-0.01%
2018/04/03	2	18.65	69	18.63	18.55	-67	33,070	-0.20%
2018/04/02	10	18.85	1	18.90	18.75	9	33,166	0.03%
2018/03/31	0	0.00	40	18.90	18.85	-40	33,427	-0.12%
2018/03/30	11	18.82	100	18.80	18.85	-89	33,583	-0.27%
2018/03/29	11	18.99	1	19.00	18.85	10	33,733	0.03%
2018/03/28	4	19.29	3	19.32	19.20	1	33,833	0.00%
2018/03/27	1	19.20	0	0.00	19.65	1	33,767	0.00%
2018/03/26	7	18.99	1	19.05	18.90	6	33,654	0.02%
2018/03/23	9	18.66	12	18.66	18.70	-3	33,972	-0.01%
2018/03/22	11	19.85	5	19.91	19.20	6	34,072	0.02%
2018/03/21	7	20.09	0	0.00	19.95	7	34,411	0.02%
2018/03/20	0	0.00	9	19.91	20.05	-9	34,540	-0.03%
2018/03/19	0	0.00	1	19.85	19.80	-1	34,878	0.00%
2018/03/16	2	19.85	1	20.10	19.75	1	35,823	0.00%
2018/03/15	1	19.80	2	20.20	20.05	-1	36,500	0.00%
2018/03/14	0	0.00	8	19.91	19.85	-8	36,260	-0.02%
2018/03/13	1	19.85	3	20.23	20.15	-2	36,428	-0.01%
2018/03/12	18	19.84	13	19.91	19.85	5	36,767	0.01%
2018/03/09	6	19.64	4	19.50	19.55	2	36,757	0.01%
2018/03/08	15	19.74	6	19.97	19.80	9	36,560	0.02%
2018/03/07	5	19.05	1	18.95	19.10	4	35,992	0.01%
2018/03/05	3	19.50	1	19.40	18.80	2	35,853	0.01%
2018/03/02	25	19.61	0	0.00	19.55	25	35,579	0.07%
2018/03/01	17	20.34	0	0.00	20.15	17	35,353	0.05%
2018/02/27	10	19.92	0	0.00	20.20	10	34,992	0.03%
2018/02/26	8	20.09	0	0.00	19.90	8	34,738	0.02%
2018/02/23	9	20.41	4	20.55	20.20	5	34,638	0.01%
2018/02/22	22	20.43	12	20.60	20.60	10	34,304	0.03%
2018/02/21	10	19.75	0	0.00	19.90	10	33,667	0.03%
2018/02/12	14	18.89	2	19.25	18.50	12	33,096	0.04%
2018/02/09	12	17.98	155	18.62	19.00	-143	32,711	-0.44%	大賣/鉅額交易
2018/02/08	38	18.89	1	18.70	18.70	37	32,221	0.11%
2018/02/07	26	19.83	0	0.00	19.35	26	31,995	0.08%
2018/02/06	93	19.66	11	19.50	19.05	82	31,452	0.26%
2018/02/05	22	20.83	36	20.88	21.00	-14	30,419	-0.05%
2018/02/02	103	21.34	3	20.97	20.90	100	29,702	0.34%	大買/
2018/02/01	14	21.32	20	21.26	21.10	-6	28,889	-0.02%
2018/01/31	84	20.96	63	21.06	21.20	21	28,550	0.07%
2018/01/30	41	20.12	10	20.05	19.60	31	26,485	0.12%
2018/01/29	105	19.06	48	18.75	19.80	57	25,279	0.23%	大買/
2018/01/26	24	18.68	13	18.82	18.55	11	24,190	0.05%
2018/01/25	6	18.33	12	18.25	18.60	-6	23,074	-0.03%
2018/01/24	8	17.48	0	0.00	17.30	8	21,455	0.04%
2018/01/23	1	17.70	0	0.00	17.70	1	21,151	0.00%
2018/01/22	14	17.54	0	0.00	17.15	14	20,782	0.07%
2018/01/18	85	17.98	50	17.90	17.85	35	19,948	0.18%
2018/01/17	3	17.83	8	17.97	17.90	-5	19,607	-0.03%
2018/01/15	3	17.30	0	0.00	17.10	3	18,568	0.02%
2018/01/12	20	17.58	6	17.53	17.50	14	18,286	0.08%
2018/01/11	1	17.20	9	17.16	17.30	-8	17,938	-0.04%
2018/01/10	4	17.00	14	16.97	16.85	-10	17,791	-0.06%
2018/01/09	16	17.43	0	0.00	17.30	16	17,540	0.09%
2018/01/08	2	16.90	0	0.00	17.15	2	16,729	0.01%
2018/01/05	1	16.95	6	17.10	16.90	-5	16,330	-0.03%
2018/01/04	0	0.00	2	16.60	16.65	-2	16,125	-0.01%
2018/01/02	3	16.75	4	16.51	16.80	-1	15,821	-0.01%