欣興 (3037)-國票-九鼎券商分點個股進出

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(已收盤)

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

欣興 (3037)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	22	160.52	33	162.29	161.00	-11	20,239	-0.05%
2024/11/21	74	161.13	8	161.44	160.50	66	20,395	0.32%
2024/11/20	7	157.71	4	158.75	157.50	3	20,772	0.01%
2024/11/19	6	159.75	14	160.75	159.50	-8	20,930	-0.04%
2024/11/18	43.1	159.82	23	158.63	159.00	20.1	20,926	0.10%
2024/11/15	34	164.71	25	163.50	163.50	9	20,839	0.04%
2024/11/14	11	166.13	21	166.19	166.00	-10	20,901	-0.05%
2024/11/13	22	168.45	6.5	169.46	169.50	15.6	20,831	0.07%
2024/11/12	6	168.34	9	168.83	167.50	-3	20,815	-0.01%
2024/11/11	11	171.09	4	170.75	170.50	7	20,828	0.03%
2024/11/08	25	176.26	3	174.00	174.00	22	21,071	0.10%
2024/11/07	16	173.28	40.3	173.49	176.50	-24.3	21,269	-0.11%
2024/11/06	4.1	165.85	8	166.94	166.00	-3.9	20,755	-0.02%
2024/11/05	9	165.39	22	166.05	165.00	-13	21,244	-0.06%
2024/11/04	20	163.95	8.4	164.60	163.50	11.6	21,895	0.05%
2024/11/01	17.1	160.38	26.1	163.66	166.00	-9	22,040	-0.04%
2024/10/30	20.1	160.31	20	162.23	161.50	0.1	22,421	0.00%
2024/10/29	52	162.68	0	0.00	163.50	52	22,285	0.23%
2024/10/28	54	164.19	62	164.24	166.00	-8	22,475	-0.04%
2024/10/25	15	163.67	55.1	163.63	166.00	-40.1	22,380	-0.18%
2024/10/24	15.1	164.49	19	163.68	161.50	-3.9	22,391	-0.02%
2024/10/23	32.1	166.70	66.1	167.25	167.50	-34.1	22,264	-0.15%
2024/10/22	51	162.58	101.7	159.78	163.50	-50.7	21,834	-0.23%	大賣/
2024/10/21	16	150.81	54.5	151.50	151.50	-38.5	21,120	-0.18%
2024/10/18	54	145.00	63	148.08	144.50	-9	21,318	-0.04%
2024/10/17	64	146.99	71	146.60	147.00	-7	22,021	-0.03%
2024/10/16	63	143.00	63	143.68	142.50	0	22,878	0.00%
2024/10/15	26	144.90	22.1	144.95	145.00	4	23,313	0.02%
2024/10/14	31	142.53	55.1	142.51	143.50	-24.1	23,554	-0.10%
2024/10/11	106	141.58	86	143.20	141.00	20	24,641	0.08%	大買/
2024/10/09	81	142.51	92	141.32	142.50	-11	25,543	-0.04%
2024/10/08	80.6	137.69	66	138.36	137.00	14.6	25,531	0.06%
2024/10/07	5	140.80	2	141.00	141.50	3	25,436	0.01%
2024/10/04	66.3	140.74	60	142.00	140.50	6.3	25,323	0.02%
2024/10/01	70.5	144.49	21	145.57	144.50	49.5	25,282	0.20%
2024/09/30	18.1	145.89	82	147.46	144.00	-63.9	25,448	-0.25%
2024/09/27	123	150.52	107.3	151.42	149.00	15.7	25,284	0.06%	大買/大賣/
2024/09/26	107	147.33	120.5	148.08	146.50	-13.5	24,848	-0.05%	大買/大賣/
2024/09/25	52	146.61	51	148.38	146.50	1	24,635	0.00%
2024/09/24	89.2	145.54	65	146.13	145.00	24.2	24,591	0.10%
2024/09/23	76	149.22	48	148.64	149.50	28	24,588	0.11%
2024/09/20	69	148.17	101	150.42	147.00	-32	24,696	-0.13%	大賣/
2024/09/19	88	146.57	59	142.52	147.00	29	24,844	0.12%
2024/09/18	82	143.58	78	145.13	143.00	4	24,724	0.02%
2024/09/16	52	146.54	31	148.60	146.50	21	24,728	0.08%
2024/09/13	53	147.84	50	147.98	147.50	3	24,686	0.01%
2024/09/12	85.2	144.15	47	145.40	146.00	38.2	24,681	0.15%
2024/09/11	13	139.04	2.2	139.00	138.00	10.8	24,694	0.04%
2024/09/10	19.7	141.01	71	142.27	139.50	-51.3	24,617	-0.21%
2024/09/09	43	142.02	40	141.50	142.00	3	24,504	0.01%
2024/09/06	48.3	142.49	3	142.50	142.50	45.3	24,499	0.18%
2024/09/05	26.1	143.78	14	142.00	142.00	12.1	24,483	0.05%
2024/09/04	50.2	144.54	22	144.70	143.00	28.2	24,257	0.12%
2024/09/03	21.4	158.28	43.1	161.21	156.50	-21.7	23,799	-0.09%
2024/09/02	45	163.23	62.1	164.00	162.50	-17.1	23,601	-0.07%
2024/08/30	100.1	165.24	70	167.86	163.50	30.1	23,475	0.13%
2024/08/29	68.1	162.29	75.2	160.14	164.50	-7.1	23,167	-0.03%
2024/08/28	57	158.49	11	159.00	159.00	46	23,000	0.20%
2024/08/27	6.2	158.33	9.1	158.68	160.00	-3	23,160	-0.01%
2024/08/26	23	160.98	19	160.76	160.50	4	23,199	0.02%
2024/08/23	34	158.84	49	160.64	162.50	-15	23,622	-0.06%
2024/08/22	41.1	161.59	74.1	159.43	161.50	-33.1	23,427	-0.14%
2024/08/21	16.1	154.75	10.1	156.66	153.00	6	23,030	0.03%
2024/08/20	1	159.00	34	158.65	158.00	-33	22,823	-0.14%
2024/08/19	30	158.47	22	158.95	158.50	8	23,026	0.03%
2024/08/16	101	160.24	46	162.02	159.50	55	22,913	0.24%	大買/
2024/08/15	24	158.37	2	157.75	157.00	22	22,745	0.10%
2024/08/14	34	157.65	6.2	159.85	159.50	27.8	22,740	0.12%
2024/08/13	14.4	159.59	19	159.32	157.50	-4.6	22,492	-0.02%
2024/08/12	12	156.67	119.1	154.30	158.00	-107.1	22,332	-0.48%	大賣/鉅額交易
2024/08/09	72.6	148.03	63.1	147.80	148.00	9.6	21,957	0.04%
2024/08/08	48.4	143.59	66	144.20	144.00	-17.6	21,286	-0.08%
2024/08/07	104	147.62	89	145.15	148.50	15	21,067	0.07%	大買/
2024/08/06	93.5	141.38	25	140.90	140.50	68.5	20,530	0.33%
2024/08/05	43.3	150.07	4	149.50	149.50	39.3	19,877	0.20%
2024/08/02	63.5	170.04	52.1	173.53	166.00	11.5	19,732	0.06%
2024/08/01	48.6	183.32	19.1	185.92	183.00	29.5	18,945	0.16%
2024/07/31	33.6	178.18	44	177.40	179.50	-10.4	18,559	-0.06%
2024/07/30	27.1	182.30	10	179.65	183.50	17.1	18,102	0.09%
2024/07/29	32.6	184.42	7	182.14	181.00	25.6	17,876	0.14%
2024/07/26	20.9	189.13	4.1	190.90	191.00	16.8	17,568	0.10%
2024/07/23	17.1	196.25	25.1	197.81	194.50	-8	17,259	-0.05%
2024/07/22	37.2	193.02	27.1	193.12	190.50	10.1	16,850	0.06%
2024/07/19	25.1	195.22	27	195.11	192.50	-1.9	16,917	-0.01%
2024/07/18	37.3	209.44	21	212.64	205.00	16.3	16,420	0.10%
2024/07/17	32	209.55	56.6	210.65	215.50	-24.6	15,594	-0.16%
2024/07/16	6.1	196.70	80.3	195.55	198.00	-74.2	14,514	-0.51%
2024/07/15	40	191.34	42	192.37	191.00	-2	14,212	-0.01%
2024/07/12	74.2	190.88	80.2	192.23	190.00	-6	13,917	-0.04%
2024/07/11	12	182.38	49	185.34	189.50	-37	12,970	-0.29%
2024/07/10	20.6	174.46	1	174.50	175.50	19.6	12,109	0.16%
2024/07/09	8.4	178.30	45	177.20	177.00	-36.6	12,123	-0.30%
2024/07/08	35	180.50	13	181.08	181.00	22	12,047	0.18%
2024/07/05	67.2	179.20	47	179.70	178.50	20.2	12,023	0.17%
2024/07/04	56	182.05	54	182.88	181.50	2	11,895	0.02%
2024/07/03	1	182.50	3	181.67	183.00	-2	11,776	-0.02%
2024/07/02	3.1	177.85	1	179.50	178.50	2.1	12,002	0.02%
2024/07/01	0.1	180.50	0	0.00	179.50	0.1	11,973	0.00%
2024/06/28	1	179.50	1	179.00	180.00	0	12,007	0.00%
2024/06/27	8.1	178.31	3	178.33	178.50	5.1	12,057	0.04%
2024/06/26	3.1	181.65	3	180.67	180.00	0.1	12,049	0.00%
2024/06/25	53.3	180.25	36	180.61	180.00	17.3	11,969	0.14%
2024/06/24	3.2	185.64	57	186.04	186.00	-53.8	11,774	-0.46%
2024/06/21	8.2	186.55	2.2	187.81	187.00	6	12,071	0.05%
2024/06/20	38	190.51	2	191.50	190.50	36	12,069	0.30%
2024/06/19	24	189.92	18	190.36	189.00	6	12,276	0.05%
2024/06/18	9	189.44	43.2	187.32	190.00	-34.2	12,640	-0.27%
2024/06/17	1	182.00	2	184.25	184.00	-1	13,040	-0.01%
2024/06/14	16.1	182.72	1.3	185.27	182.50	14.8	13,658	0.11%
2024/06/13	35.2	184.33	1	184.00	184.00	34.2	14,080	0.24%
2024/06/12	8	185.25	12	186.13	185.50	-4	14,206	-0.03%
2024/06/11	3.4	182.99	0	0.00	182.50	3.4	14,181	0.02%
2024/06/07	6.7	185.28	1	184.00	184.00	5.7	14,261	0.04%
2024/06/06	4	188.38	5	188.70	187.50	-1	14,334	-0.01%
2024/06/05	7.3	186.36	5	186.40	185.50	2.3	14,363	0.02%
2024/06/04	3	187.33	1.6	188.69	187.50	1.4	14,544	0.01%
2024/06/03	5	188.70	10.2	190.66	188.50	-5.2	14,621	-0.04%
2024/05/31	7.4	185.71	7	185.50	182.50	0.4	14,691	0.00%
2024/05/30	14.3	187.67	6	188.75	187.50	8.3	14,557	0.06%
2024/05/29	11.4	195.65	21.3	196.70	191.00	-9.9	14,548	-0.07%
2024/05/28	3	189.83	3.5	190.07	192.00	-0.5	14,136	0.00%
2024/05/27	1	190.00	2.7	191.81	192.00	-1.7	14,502	-0.01%
2024/05/24	0	0.00	2	188.00	189.00	-2	15,438	-0.01%
2024/05/23	2	188.25	19.2	189.13	191.00	-17.2	15,954	-0.11%
2024/05/22	1	182.00	0	0.00	182.50	1	15,873	0.01%
2024/05/21	1	182.50	47	181.18	182.00	-46	16,037	-0.29%
2024/05/20	15.3	180.63	0	0.00	180.50	15.3	16,176	0.09%
2024/05/17	37	183.45	32	183.75	183.50	5	16,378	0.03%
2024/05/16	31.1	183.15	2	185.75	183.00	29.1	17,068	0.17%
2024/05/15	8.1	182.82	0	0.00	182.50	8.1	17,079	0.05%
2024/05/14	8.1	184.13	5	184.10	183.50	3.1	17,191	0.02%
2024/05/13	9.1	187.05	2	186.00	186.50	7.1	17,219	0.04%
2024/05/10	3.1	188.97	3	190.33	190.00	0.1	17,236	0.00%
2024/05/09	5	191.60	10	191.15	190.50	-5	17,221	-0.03%
2024/05/08	2	184.75	41	186.29	189.00	-39	17,053	-0.23%
2024/05/07	6	181.92	2	182.25	182.00	4	16,965	0.02%
2024/05/06	1	184.00	13.1	182.66	184.00	-12.1	17,182	-0.07%
2024/05/03	6.3	178.14	1	176.00	176.00	5.3	17,232	0.03%
2024/05/02	8.1	179.26	1	182.50	178.00	7.1	17,587	0.04%
2024/04/30	23.1	183.84	3	185.83	182.00	20.1	17,726	0.11%
2024/04/29	3	182.67	5.5	183.77	184.00	-2.5	17,823	-0.01%
2024/04/26	9.2	182.70	0	0.00	182.50	9.2	18,070	0.05%
2024/04/25	10.2	188.18	9	189.06	184.00	1.2	18,192	0.01%
2024/04/24	30	186.00	13.2	182.42	187.00	16.8	17,703	0.09%
2024/04/23	3.1	170.65	2	170.00	170.00	1.1	17,511	0.01%
2024/04/22	3.1	168.97	2	168.00	167.50	1.1	17,483	0.01%
2024/04/19	15.1	172.95	36	170.90	170.00	-20.9	17,462	-0.12%
2024/04/18	2	177.00	3.2	178.93	178.50	-1.2	17,256	-0.01%
2024/04/17	6.3	176.99	9	178.72	179.00	-2.8	17,275	-0.02%
2024/04/16	4.6	177.76	2.5	177.50	177.00	2.1	17,189	0.01%
2024/04/15	20.6	184.17	6	184.25	182.50	14.6	17,092	0.09%
2024/04/12	1.2	190.00	4	193.63	194.00	-2.8	16,828	-0.02%
2024/04/11	2	191.00	2	191.25	192.50	0	16,964	0.00%
2024/04/10	6.2	192.44	1	194.49	191.50	5.2	17,078	0.03%
2024/04/09	6.1	193.93	7	198.93	193.50	-0.9	17,147	-0.01%
2024/04/08	2	199.00	22.3	198.78	199.00	-20.3	17,073	-0.12%
2024/04/03	3	190.67	1	192.50	192.00	2	16,814	0.01%
2024/04/02	2.2	194.64	3	193.00	193.50	-0.8	16,766	0.00%
2024/04/01	4.3	195.04	8.3	195.95	193.00	-4	16,727	-0.02%
2024/03/29	2.1	192.93	1	194.50	191.00	1.1	16,622	0.01%
2024/03/28	2	190.50	0	0.00	190.00	2	16,502	0.01%
2024/03/27	2.1	191.95	2	192.00	191.50	0.1	16,503	0.00%
2024/03/26	12.1	192.68	9	191.56	190.00	3.1	16,579	0.02%
2024/03/25	11	198.45	2	198.00	198.00	9	16,372	0.05%
2024/03/22	3	196.17	10	198.00	200.00	-7	16,352	-0.04%
2024/03/21	7	200.14	11.2	200.57	200.00	-4.2	16,283	-0.03%
2024/03/20	6	194.42	17.1	196.00	196.50	-11.1	16,104	-0.07%
2024/03/19	14	189.86	31.5	192.37	192.50	-17.5	15,743	-0.11%
2024/03/18	2	186.75	45.2	183.57	187.00	-43.2	15,167	-0.28%
2024/03/15	12.2	174.26	14	174.00	172.00	-1.9	14,782	-0.01%
2024/03/14	4.5	179.11	11	178.36	177.50	-6.5	14,960	-0.04%
2024/03/13	33	179.52	12	179.63	177.50	21	14,974	0.14%
2024/03/12	7.5	181.31	47.1	179.29	182.00	-39.6	14,884	-0.27%
2024/03/11	41.2	176.93	32	175.52	177.00	9.2	14,746	0.06%
2024/03/08	27	173.37	45	173.67	173.50	-18	14,819	-0.12%
2024/03/07	41.1	172.52	43	175.22	172.50	-1.9	14,725	-0.01%
2024/03/06	53.5	174.07	25	174.00	174.00	28.5	14,683	0.19%
2024/03/05	10	179.25	2	182.75	178.00	8	14,731	0.05%
2024/03/04	1	181.00	11.1	181.27	180.50	-10.1	14,948	-0.07%
2024/03/01	13.1	178.73	3.2	179.19	178.00	9.9	15,050	0.07%
2024/02/29	33.5	175.33	28	177.09	179.50	5.5	14,991	0.04%
2024/02/27	68.9	182.46	24	183.62	179.00	44.9	14,636	0.31%
2024/02/26	7.3	193.73	94.5	191.78	196.00	-87.2	13,782	-0.63%
2024/02/23	70.2	188.64	35	191.90	188.00	35.2	13,574	0.26%
2024/02/22	29.1	188.83	57	189.61	189.00	-27.9	13,899	-0.20%
2024/02/21	61.6	189.42	4	191.88	189.50	57.6	13,926	0.41%
2024/02/20	21.2	190.21	6.2	190.23	190.50	15	13,945	0.11%
2024/02/19	2.3	190.28	77.1	188.90	192.50	-74.8	13,727	-0.54%
2024/02/16	2	181.50	5	181.50	182.00	-3	13,206	-0.02%
2024/02/15	46	179.73	62	180.23	180.50	-16	13,208	-0.12%
2024/02/05	11	176.91	1	177.96	176.50	10	13,201	0.08%
2024/02/02	42	179.63	29	179.03	180.00	13	13,273	0.10%
2024/02/01	1	175.00	4	176.50	177.50	-3	13,239	-0.02%
2024/01/31	2.6	176.15	0	0.00	176.00	2.6	13,263	0.02%
2024/01/30	63.2	178.19	74	179.09	178.00	-10.8	13,303	-0.08%
2024/01/29	41.1	176.88	52.2	174.55	178.00	-11.2	13,226	-0.08%
2024/01/26	59	171.97	44	173.41	171.50	15	13,187	0.11%
2024/01/25	23	175.37	66	174.73	175.50	-43	13,195	-0.33%
2024/01/24	37.6	170.38	30	171.53	169.50	7.6	12,861	0.06%
2024/01/23	7.3	173.83	7	174.14	174.50	0.3	12,765	0.00%
2024/01/22	47	174.76	68.2	173.59	175.00	-21.2	12,782	-0.17%
2024/01/19	46	166.99	73.1	164.73	169.50	-27.1	12,792	-0.21%
2024/01/18	44	157.48	60	157.94	157.00	-16	12,858	-0.12%
2024/01/17	29	158.81	24	159.75	158.50	5	12,936	0.04%
2024/01/16	47	161.73	58	161.02	162.00	-11	13,170	-0.08%
2024/01/15	21	159.31	6	159.58	159.50	15	13,188	0.11%
2024/01/12	5.3	159.65	0	0.00	159.00	5.3	13,212	0.04%
2024/01/11	6.4	161.00	2	163.00	160.50	4.4	13,277	0.03%
2024/01/10	24.3	162.31	27	161.98	162.50	-2.8	13,469	-0.02%
2024/01/09	63	163.66	65	164.02	162.50	-2	13,506	-0.01%
2024/01/08	32	161.47	34	162.47	161.00	-2	13,686	-0.01%
2024/01/05	51.4	160.46	63	162.41	160.00	-11.6	13,824	-0.08%
2024/01/04	61.4	165.58	44	166.55	164.50	17.4	13,724	0.13%
2024/01/03	55.2	169.55	40	170.10	170.00	15.2	13,823	0.11%
2024/01/02	28.5	173.16	25	173.40	173.00	3.5	13,782	0.03%
2023/12/29	3	175.00	1	176.00	176.00	2	13,827	0.01%
2023/12/28	25	176.04	22	177.09	175.50	3	13,892	0.02%
2023/12/27	3	178.00	39	177.62	178.00	-36	13,959	-0.26%
2023/12/26	55	177.32	59	177.64	177.50	-4	14,136	-0.03%
2023/12/25	78	175.60	48	176.98	175.00	30	14,217	0.21%
2023/12/22	32.2	175.27	34	177.69	175.00	-1.8	14,389	-0.01%
2023/12/21	41.1	178.43	57.1	174.49	179.00	-16	14,380	-0.11%
2023/12/20	9.4	173.70	2	175.00	173.00	7.4	14,324	0.05%
2023/12/19	29.2	175.46	27	177.00	174.50	2.2	14,450	0.02%
2023/12/18	51.4	177.39	40	179.25	176.00	11.4	14,520	0.08%
2023/12/15	46.4	181.60	48.1	181.81	182.00	-1.7	14,636	-0.01%
2023/12/14	29.2	179.91	34.1	179.68	180.50	-4.9	14,685	-0.03%
2023/12/13	26.4	176.78	28	176.55	177.00	-1.6	14,720	-0.01%
2023/12/12	60	176.44	47	178.55	176.00	13	15,164	0.09%
2023/12/11	45	178.24	56	179.66	178.00	-11	15,193	-0.07%
2023/12/08	21	174.43	32.7	173.30	174.50	-11.7	14,950	-0.08%
2023/12/07	30.2	170.59	34	171.54	168.50	-3.8	15,016	-0.03%
2023/12/06	6.5	171.73	3	171.00	170.00	3.5	15,083	0.02%
2023/12/05	49.1	172.55	45	174.98	171.50	4.1	15,110	0.03%
2023/12/04	6	174.83	10	175.55	177.00	-4	14,993	-0.03%
2023/12/01	4	175.38	11	176.77	176.00	-7	14,991	-0.05%
2023/11/30	44	176.75	60	175.29	177.00	-16	14,954	-0.11%
2023/11/29	50.1	174.88	56.4	173.19	175.00	-6.3	14,807	-0.04%
2023/11/28	43	169.97	52.6	168.40	170.00	-9.6	14,628	-0.07%
2023/11/27	3.3	165.23	3	165.00	164.50	0.3	14,593	0.00%
2023/11/24	3	168.00	1	167.50	167.00	2	14,773	0.01%
2023/11/23	78	168.25	64	168.95	168.00	14	15,109	0.09%
2023/11/22	47	170.74	58	169.32	171.00	-11	15,101	-0.07%
2023/11/21	49	168.08	96.6	166.59	168.50	-47.6	15,184	-0.31%
2023/11/20	47	160.74	53	160.62	160.00	-6	15,423	-0.04%
2023/11/17	33	158.42	61.7	156.91	159.00	-28.7	15,336	-0.19%
2023/11/16	3	154.33	2	155.00	155.00	1	15,363	0.01%
2023/11/15	27	155.31	9.1	155.84	154.50	17.9	15,352	0.12%
2023/11/14	29.1	153.10	23	153.46	153.00	6.1	15,321	0.04%
2023/11/13	20	155.50	36.1	156.24	156.00	-16.1	15,446	-0.10%
2023/11/10	39	150.96	32.2	151.00	151.00	6.8	15,571	0.04%
2023/11/09	45	153.69	42	153.76	154.50	3	15,603	0.02%
2023/11/08	25	154.58	25	155.28	154.50	0	15,739	0.00%
2023/11/07	15	154.23	6	154.67	153.50	9	15,824	0.06%
2023/11/06	51	157.96	46	157.41	158.00	5	16,019	0.03%
2023/11/03	47	155.19	52	153.22	155.50	-5	16,388	-0.03%
2023/11/02	35.1	148.98	72.2	150.34	151.00	-37.1	16,370	-0.23%
2023/11/01	37	144.01	8.1	144.56	144.50	28.9	16,377	0.18%
2023/10/31	26	143.56	39	145.03	143.00	-13	16,639	-0.08%
2023/10/30	12.1	146.43	5	146.00	145.50	7.1	17,143	0.04%
2023/10/27	31.1	147.84	28.1	148.25	147.00	3	17,194	0.02%
2023/10/26	89.2	149.97	66	151.30	149.00	23.2	17,353	0.13%
2023/10/25	27.1	159.05	23	160.35	157.00	4.1	17,380	0.02%
2023/10/24	19.1	154.53	16	156.22	157.00	3.1	17,972	0.02%
2023/10/23	6.1	159.83	4	159.00	158.50	2.1	18,580	0.01%
2023/10/20	52	159.11	56	156.75	161.00	-4	19,659	-0.02%
2023/10/19	13.1	157.52	11.2	158.35	160.00	1.9	20,246	0.01%
2023/10/18	57.2	160.71	68.2	163.15	160.00	-11	20,714	-0.05%
2023/10/17	59	167.47	44	168.85	166.50	15	21,177	0.07%
2023/10/16	24.8	164.13	14.2	165.04	164.50	10.6	22,565	0.05%
2023/10/13	57.6	169.02	45	168.56	169.00	12.6	23,739	0.05%
2023/10/12	8.1	171.44	1.1	172.45	171.50	7	24,128	0.03%
2023/10/11	27.2	174.87	24	176.38	171.50	3.2	24,906	0.01%
2023/10/06	47.2	172.37	43	171.59	172.50	4.2	25,550	0.02%
2023/10/05	12.4	173.10	3.1	173.18	172.50	9.3	25,793	0.04%
2023/10/04	30.8	173.31	22	173.50	174.00	8.8	25,809	0.03%
2023/10/03	24.2	175.72	20	178.50	175.50	4.2	25,840	0.02%
2023/10/02	46.1	178.49	46.6	177.92	178.50	-0.5	26,042	0.00%
2023/09/28	25	173.76	25	173.86	173.50	0	26,337	0.00%
2023/09/27	6.7	173.60	3	173.17	173.50	3.7	26,484	0.01%
2023/09/26	23.4	176.06	42	177.99	176.00	-18.7	26,457	-0.07%
2023/09/25	45.1	178.32	5	178.80	178.50	40.1	26,596	0.15%
2023/09/22	48.5	178.61	46.1	176.92	181.00	2.4	26,579	0.01%
2023/09/21	57.1	181.21	46.1	182.33	180.50	11	26,499	0.04%
2023/09/20	66.1	184.17	46	187.74	183.50	20.1	26,558	0.08%
2023/09/19	6.1	187.62	65	186.60	188.50	-58.9	26,571	-0.22%
2023/09/18	70.5	184.94	6	185.33	184.50	64.5	26,467	0.24%
2023/09/15	46.7	190.01	89.1	188.21	190.50	-42.4	26,386	-0.16%
2023/09/14	63.3	185.24	47.1	185.69	186.00	16.2	26,171	0.06%
2023/09/13	42.6	182.42	33	185.41	181.50	9.6	26,200	0.04%
2023/09/12	29.2	183.48	18.3	182.92	185.00	10.9	26,428	0.04%
2023/09/11	15.5	180.80	56	182.67	179.50	-40.5	26,684	-0.15%
2023/09/08	60.3	181.12	61	182.60	181.00	-0.7	26,828	0.00%
2023/09/07	37.1	185.35	2	185.75	184.50	35.1	27,295	0.13%
2023/09/06	28.2	186.64	89.8	186.03	187.00	-61.6	27,500	-0.22%
2023/09/05	74	186.46	72	185.96	186.50	2	27,786	0.01%
2023/09/04	86	184.88	31	183.42	185.00	55	28,511	0.19%
2023/09/01	7.1	183.58	9	182.72	182.00	-1.9	28,870	-0.01%
2023/08/31	4	184.00	65	184.49	185.50	-61	29,026	-0.21%
2023/08/30	67	184.35	65	186.72	184.00	2	29,139	0.01%
2023/08/29	66	182.82	14	183.43	184.00	52	29,237	0.18%
2023/08/28	27.2	177.55	17	176.44	176.00	10.2	29,112	0.04%
2023/08/25	62.2	181.70	21	180.55	179.50	41.2	29,448	0.14%
2023/08/24	21.1	185.29	73	185.52	189.00	-51.9	29,388	-0.18%
2023/08/23	3	176.00	4.4	176.72	177.00	-1.4	29,334	0.00%
2023/08/22	46	174.02	53	174.89	176.00	-7	30,062	-0.02%
2023/08/21	23.1	173.70	20	172.78	172.50	3.1	31,063	0.01%
2023/08/18	26.1	177.34	18	174.47	174.50	8.1	31,230	0.03%
2023/08/17	17	179.03	15	179.33	180.50	2	31,514	0.01%
2023/08/16	13	177.96	17	178.91	178.00	-4	31,889	-0.01%
2023/08/15	1	174.00	9	176.17	175.50	-8	31,957	-0.03%
2023/08/14	36.4	169.44	29	171.60	170.50	7.4	32,426	0.02%
2023/08/11	15.1	175.81	5	175.90	174.50	10.1	32,885	0.03%
2023/08/10	29.2	177.80	15.2	179.45	177.00	14	33,081	0.04%
2023/08/09	19	183.90	27.4	184.80	184.00	-8.4	33,007	-0.03%
2023/08/08	11.1	178.60	11.2	178.81	178.50	-0.1	32,919	0.00%
2023/08/07	2	178.25	4	179.00	182.00	-2	33,012	-0.01%
2023/08/04	11.1	176.77	16	175.53	177.50	-4.9	33,076	-0.01%
2023/08/02	69.2	183.37	24	182.23	180.00	45.2	33,196	0.14%
2023/08/01	15	187.37	10	185.80	186.00	5	33,560	0.01%
2023/07/31	90.5	187.56	89	187.00	184.50	1.5	33,969	0.00%
2023/07/28	42.4	190.41	13.1	190.77	191.00	29.4	33,919	0.09%
2023/07/27	40.4	191.96	34.1	191.63	190.50	6.3	33,959	0.02%
2023/07/26	32.1	200.48	60.1	200.99	197.50	-28	33,805	-0.08%
2023/07/25	83.1	200.37	66.8	202.10	195.50	16.3	33,790	0.05%
2023/07/24	29.1	197.99	23.6	198.21	199.50	5.5	32,927	0.02%
2023/07/21	34.8	190.54	23	190.96	190.50	11.8	32,768	0.04%
2023/07/20	55.1	201.15	22.2	199.97	196.50	33	32,526	0.10%
2023/07/19	52.6	202.24	34.4	202.36	203.00	18.2	32,017	0.06%
2023/07/18	35.1	189.63	78.5	192.50	200.00	-43.4	30,787	-0.14%
2023/07/17	33.2	185.63	7	183.79	182.00	26.2	29,625	0.09%
2023/07/14	39.2	185.25	73.2	186.06	187.00	-34	29,371	-0.12%
2023/07/13	54.1	173.24	82.6	175.70	175.50	-28.5	28,676	-0.10%
2023/07/12	9.3	170.62	3	170.33	171.00	6.3	27,913	0.02%
2023/07/11	11	169.14	9.1	169.57	169.00	1.9	27,712	0.01%
2023/07/10	8.1	168.51	4	168.75	167.00	4.1	27,827	0.01%
2023/07/07	17	168.35	2	169.50	170.00	15	27,843	0.05%
2023/07/06	36.7	171.49	4	170.50	169.00	32.7	27,676	0.12%
2023/07/05	13.5	180.41	12	179.50	178.00	1.5	27,240	0.01%
2023/07/04	10.1	177.76	4	179.25	180.00	6.1	27,075	0.02%
2023/07/03	15	178.67	6	179.00	179.50	9	27,204	0.03%
2023/06/30	9	172.50	7	174.29	176.00	2	27,500	0.01%
2023/06/29	6.1	173.44	10	174.50	174.00	-3.9	28,041	-0.01%
2023/06/28	6.4	173.97	1.2	179.15	173.00	5.3	28,063	0.02%
2023/06/27	11.1	177.13	5.3	177.67	177.00	5.8	28,482	0.02%
2023/06/26	8.4	181.25	30	180.73	180.00	-21.6	28,569	-0.08%
2023/06/21	24.1	186.57	23	187.07	187.00	1.1	29,175	0.00%
2023/06/20	5.1	186.07	13	186.00	188.50	-7.9	29,637	-0.03%
2023/06/19	23.5	185.68	25	188.46	185.50	-1.5	29,823	-0.01%
2023/06/16	5	186.10	21.3	187.19	189.50	-16.3	30,056	-0.05%
2023/06/15	3.1	183.18	24.5	184.60	186.50	-21.4	29,855	-0.07%
2023/06/14	17.2	179.77	12	180.04	180.50	5.2	29,629	0.02%
2023/06/13	11	178.59	20.1	178.88	180.00	-9.1	29,512	-0.03%
2023/06/12	9	171.89	40	171.71	172.50	-31	29,054	-0.11%
2023/06/09	13	168.27	53.2	169.09	171.50	-40.2	28,957	-0.14%
2023/06/08	78.7	167.86	45	167.36	167.00	33.7	28,788	0.12%
2023/06/07	19.2	176.15	13	174.73	176.00	6.2	28,229	0.02%
2023/06/06	18.2	177.84	1	176.50	177.00	17.2	28,025	0.06%
2023/06/05	6.1	181.25	8	181.94	181.00	-1.9	28,021	-0.01%
2023/06/02	23.1	182.37	20	182.35	182.00	3.1	27,967	0.01%
2023/06/01	2.2	180.27	2	180.50	181.00	0.2	27,935	0.00%
2023/05/31	15.1	180.44	5	180.21	180.50	10.1	28,316	0.04%
2023/05/30	12.1	179.62	8	179.31	180.00	4.1	28,128	0.01%
2023/05/29	48.1	182.27	42	183.02	182.50	6	28,229	0.02%
2023/05/26	40	188.00	30.2	188.87	185.50	9.8	28,279	0.03%
2023/05/25	31.1	179.34	155	177.63	180.50	-124	27,771	-0.45%	大賣/鉅額交易
2023/05/24	37	166.62	14	165.68	167.50	23	26,934	0.09%
2023/05/23	30.1	164.47	48	165.04	167.00	-17.9	26,869	-0.07%
2023/05/22	90.2	163.26	38	161.91	161.00	52.2	26,560	0.20%
2023/05/19	29	168.14	55	169.00	170.00	-26	26,206	-0.10%
2023/05/18	48	168.58	40	169.60	167.50	8	26,351	0.03%
2023/05/17	33	164.12	77	164.26	165.00	-44	26,099	-0.17%
2023/05/16	19	158.97	61	159.93	161.00	-42	25,638	-0.16%
2023/05/15	64	156.87	59.4	158.92	156.00	4.6	25,354	0.02%
2023/05/12	60	158.42	26.2	158.72	160.00	33.8	25,345	0.13%
2023/05/11	62	157.71	42.2	158.30	156.00	19.8	25,166	0.08%
2023/05/10	25	157.56	15	158.10	158.00	10	25,089	0.04%
2023/05/09	37	159.03	86	159.37	160.50	-49	25,096	-0.20%
2023/05/08	6.5	160.00	68	159.14	161.00	-61.5	25,088	-0.25%
2023/05/05	16.1	150.69	51	151.38	152.50	-34.9	24,541	-0.14%
2023/05/04	39	146.32	47	147.57	148.50	-8	24,440	-0.03%
2023/05/03	10.7	143.88	45.1	146.02	147.00	-34.4	24,546	-0.14%
2023/05/02	66	144.92	37	146.54	143.50	29	24,416	0.12%
2023/04/28	12	141.92	141	142.99	145.00	-129	24,457	-0.53%	大賣/鉅額交易
2023/04/27	105	136.27	93	136.53	136.50	12	23,763	0.05%	大買/
2023/04/26	77	138.24	31	137.63	139.00	46	23,835	0.19%
2023/04/25	56	138.71	48	139.59	135.00	8	23,701	0.03%
2023/04/24	18	138.39	24	138.10	139.50	-6	23,545	-0.03%
2023/04/21	21	137.81	21	137.45	136.50	0	23,472	0.00%
2023/04/20	12	132.54	15	134.33	135.50	-3	23,368	-0.01%
2023/04/19	35	134.31	16	134.25	132.50	19	23,543	0.08%
2023/04/18	82	137.91	62.3	136.86	136.50	19.8	23,617	0.08%
2023/04/17	5	138.80	1	140.00	139.00	4	23,761	0.02%
2023/04/14	34	139.43	24	140.13	139.00	10	23,949	0.04%
2023/04/13	23	140.57	9	142.00	139.50	14	23,954	0.06%
2023/04/12	41.1	142.41	39	142.91	142.00	2.1	23,932	0.01%
2023/04/11	27	145.07	25	145.50	143.00	2	23,978	0.01%
2023/04/10	25	143.72	20	144.65	144.50	5	24,062	0.02%
2023/04/07	28	144.39	33.7	145.08	144.50	-5.7	24,146	-0.02%
2023/04/06	41	143.46	16	143.88	144.00	25	24,192	0.10%
2023/03/31	25	148.74	26	148.52	147.50	-1	24,432	0.00%
2023/03/30	10	146.25	50.3	146.17	147.50	-40.3	24,442	-0.16%
2023/03/29	22	140.05	25	140.54	140.50	-3	24,829	-0.01%
2023/03/28	71.6	141.39	32	141.09	138.50	39.6	25,628	0.15%
2023/03/27	23	146.17	20	146.13	145.50	3	25,225	0.01%
2023/03/24	42.2	148.49	33	149.59	148.00	9.2	25,244	0.04%
2023/03/23	25	141.80	54.5	142.82	146.00	-29.5	24,511	-0.12%
2023/03/22	33	141.27	21	141.71	140.00	12	24,185	0.05%
2023/03/21	11.2	137.34	25.2	138.09	138.50	-14	24,170	-0.06%
2023/03/20	6	134.92	9	134.61	135.50	-3	23,881	-0.01%
2023/03/17	2	131.75	56	132.95	134.00	-54	24,105	-0.22%
2023/03/16	3	130.00	6	130.92	129.50	-3	24,434	-0.01%
2023/03/15	53	132.49	6.3	132.14	131.00	46.7	25,342	0.18%
2023/03/14	6	131.08	9	131.28	130.50	-3	25,725	-0.01%
2023/03/13	24	130.79	24	131.56	133.50	0	26,381	0.00%
2023/03/10	11.1	132.86	10	132.70	131.50	1.1	26,488	0.00%
2023/03/09	11	136.27	48	137.06	136.00	-37	27,683	-0.13%
2023/03/08	62.2	136.99	17	137.26	137.00	45.2	27,666	0.16%
2023/03/07	15	135.97	8	136.44	136.50	7	27,869	0.03%
2023/03/06	13	137.92	28.1	138.46	138.50	-15.1	27,852	-0.05%
2023/03/03	47	136.95	62	137.24	136.50	-15	28,013	-0.05%
2023/03/02	8.3	131.23	22	132.55	134.00	-13.7	27,673	-0.05%
2023/03/01	7	128.00	17.5	129.92	131.50	-10.5	27,695	-0.04%
2023/02/24	46	129.98	14	131.11	128.00	32	27,536	0.12%
2023/02/23	25	133.76	12.5	134.82	134.00	12.5	27,064	0.05%
2023/02/22	24	134.25	34.2	134.36	133.50	-10.2	27,349	-0.04%
2023/02/21	3	136.00	2.2	136.82	137.50	0.8	27,513	0.00%
2023/02/20	4	136.63	1.7	137.76	136.50	2.4	27,910	0.01%
2023/02/17	20.2	136.42	5	136.30	136.00	15.2	28,466	0.05%
2023/02/16	36	138.03	33	138.39	138.50	3	29,275	0.01%
2023/02/15	17.2	135.49	23.5	133.93	137.50	-6.3	30,468	-0.02%
2023/02/14	3	131.33	28.5	131.24	131.50	-25.5	30,890	-0.08%
2023/02/13	11	129.14	12	129.17	128.50	-1	32,245	0.00%
2023/02/10	21	130.26	13	130.35	129.00	8	33,137	0.02%
2023/02/09	14	132.18	382	132.47	132.50	-368	33,431	-1.10%	大賣/鉅額交易
2023/02/08	381	130.49	26	131.02	131.50	355	33,774	1.05%	大買/鉅額交易
2023/02/07	25.2	129.74	14	130.07	130.00	11.2	33,943	0.03%
2023/02/06	42.4	131.19	10	130.35	129.00	32.4	34,204	0.09%
2023/02/03	56	140.19	23	140.20	137.00	33	34,062	0.10%
2023/02/02	31.3	142.11	32	143.28	143.50	-0.7	34,277	0.00%
2023/02/01	44	140.70	43.7	140.42	141.50	0.3	34,457	0.00%
2023/01/31	20	136.63	13	136.19	136.50	7	34,564	0.02%
2023/01/30	25	131.70	48.2	132.42	136.00	-23.2	35,279	-0.07%
2023/01/17	12	126.79	1	127.50	127.00	11	35,331	0.03%
2023/01/16	20	128.78	29	128.57	128.00	-9	36,209	-0.02%
2023/01/13	22	127.39	33.2	127.72	126.00	-11.2	36,404	-0.03%
2023/01/12	22	127.20	10	128.54	125.00	12	36,934	0.03%
2023/01/11	36	127.36	24	127.58	128.00	12	37,413	0.03%
2023/01/10	26	125.85	37	126.32	126.50	-11	37,953	-0.03%
2023/01/09	24.1	126.45	60	125.75	127.50	-35.9	38,592	-0.09%
2023/01/06	47	121.78	18	121.03	123.00	29	38,463	0.08%
2023/01/05	8.8	119.53	5	119.90	119.00	3.8	38,437	0.01%
2023/01/04	24.8	120.26	43	118.93	120.00	-18.2	38,524	-0.05%
2023/01/03	49	121.57	22	120.64	122.00	27	38,642	0.07%
2022/12/30	9	121.00	4	121.00	120.00	5	38,893	0.01%
2022/12/29	7	120.86	4	121.25	121.50	3	38,945	0.01%
2022/12/28	11	121.68	17	121.24	120.00	-6	39,277	-0.02%
2022/12/27	5	123.20	16.1	123.93	122.50	-11.1	39,633	-0.03%
2022/12/26	21	122.62	21	122.90	123.00	0	39,842	0.00%
2022/12/23	13	119.38	17	121.12	125.00	-4	40,196	-0.01%
2022/12/22	29	122.41	14	123.32	122.00	15	40,091	0.04%
2022/12/21	41.2	121.74	21	121.74	120.50	20.2	40,102	0.05%
2022/12/20	50.7	129.28	18	129.72	126.50	32.7	39,454	0.08%
2022/12/19	15.1	140.46	9	140.94	140.50	6.1	38,921	0.02%
2022/12/16	44	143.36	7	143.43	142.00	37	38,881	0.10%
2022/12/15	12	147.71	23	147.83	149.00	-11	38,834	-0.03%
2022/12/14	14	146.11	16	146.69	147.50	-2	38,939	-0.01%
2022/12/13	14	147.21	11	146.73	146.00	3	39,001	0.01%
2022/12/12	9	149.44	10	149.60	150.00	-1	38,827	0.00%
2022/12/09	11	150.32	8	151.19	149.50	3	39,005	0.01%
2022/12/08	17.7	149.14	12	150.29	149.50	5.7	38,854	0.01%
2022/12/07	61.4	155.73	18.1	152.61	150.00	43.4	38,833	0.11%
2022/12/06	32	165.33	30	166.28	163.00	2	38,234	0.01%
2022/12/05	28.1	164.84	49.2	165.10	166.00	-21.2	38,054	-0.06%
2022/12/02	19	159.71	17	159.79	160.50	2	37,559	0.01%
2022/12/01	62.3	162.35	56	162.71	159.50	6.3	37,807	0.02%
2022/11/30	13.2	153.52	13	153.38	155.50	0.2	36,551	0.00%
2022/11/29	35.3	152.77	17	152.50	151.00	18.3	36,655	0.05%
2022/11/28	38	155.53	38	156.09	155.50	0	36,801	0.00%
2022/11/25	42	157.90	31	158.77	156.50	11	37,569	0.03%
2022/11/24	29	154.43	26.2	154.56	157.50	2.8	37,308	0.01%
2022/11/23	24.2	155.68	15	156.67	153.50	9.2	37,153	0.02%
2022/11/22	16	156.59	14	157.68	156.00	2	37,179	0.01%
2022/11/21	5	155.60	13.2	156.38	157.00	-8.2	37,057	-0.02%
2022/11/18	33.4	157.24	34.4	157.33	154.00	-1	36,990	0.00%
2022/11/17	29	160.03	24	159.00	158.50	5	36,745	0.01%
2022/11/16	27	160.35	22	160.52	161.50	5	36,811	0.01%
2022/11/15	25	159.92	34.2	159.75	161.00	-9.2	36,767	-0.03%
2022/11/14	57.2	160.23	73.1	160.31	158.50	-15.9	36,487	-0.04%
2022/11/11	37.2	158.75	139.7	159.68	158.00	-102.5	35,903	-0.29%	大賣/鉅額交易
2022/11/10	28.2	144.96	17.3	144.90	147.00	10.9	34,562	0.03%
2022/11/09	75	141.76	114.4	141.22	145.00	-39.4	34,019	-0.12%	大賣/
2022/11/08	23.1	133.06	49.1	133.07	133.00	-26	33,249	-0.08%
2022/11/07	40	127.50	61	128.11	128.00	-21	32,763	-0.06%
2022/11/04	136	125.99	90	126.90	129.00	46	32,663	0.14%	大買/
2022/11/03	48	126.79	59.1	126.72	127.50	-11.1	32,429	-0.03%
2022/11/02	84	127.80	64.1	125.64	127.50	19.9	32,426	0.06%
2022/11/01	83.1	124.85	79	124.91	125.00	4.1	32,127	0.01%
2022/10/31	29	124.12	43	124.67	124.50	-14	32,406	-0.04%
2022/10/28	78	122.24	83	121.28	122.50	-5	32,386	-0.02%
2022/10/27	46	119.89	46	120.77	120.50	0	32,343	0.00%
2022/10/26	97.3	119.78	95.3	118.65	118.50	2	32,566	0.01%
2022/10/25	77	122.03	72	122.20	121.50	5	32,418	0.02%
2022/10/24	84.1	123.37	101	123.00	122.00	-16.9	32,909	-0.05%	大賣/
2022/10/21	54	117.51	68	117.96	116.50	-14	33,140	-0.04%
2022/10/20	70	117.86	32.6	116.33	116.50	37.4	33,587	0.11%
2022/10/19	60.6	123.21	65.1	123.69	122.50	-4.5	33,184	-0.01%
2022/10/18	23	121.48	16	121.56	121.00	7	32,816	0.02%
2022/10/17	47	115.18	51	115.85	119.50	-4	32,568	-0.01%
2022/10/14	23	115.61	27.2	116.47	118.00	-4.2	32,329	-0.01%
2022/10/13	136	109.92	127	108.17	107.50	9	32,698	0.03%	大買/大賣/
2022/10/12	33.1	112.68	33	112.82	113.00	0.1	32,790	0.00%
2022/10/11	56	114.13	66	113.98	112.00	-10	32,949	-0.03%
2022/10/07	53.2	121.24	35	121.46	120.00	18.2	33,045	0.06%
2022/10/06	27.1	122.45	39	122.67	123.50	-11.9	33,041	-0.04%
2022/10/05	58.2	123.30	44	123.65	121.50	14.2	33,122	0.04%
2022/10/04	36	121.42	39	121.97	122.50	-3	32,909	-0.01%
2022/10/03	28	116.43	34	117.09	117.50	-6	32,733	-0.02%
2022/09/30	33.1	112.53	40	113.38	117.50	-6.9	33,043	-0.02%
2022/09/29	36.1	116.07	20	114.75	113.00	16.1	33,152	0.05%
2022/09/28	41.1	119.58	12	116.92	115.00	29.1	33,183	0.09%
2022/09/27	23	119.74	35	121.27	123.50	-12	33,283	-0.04%
2022/09/26	98	121.21	124	119.62	118.00	-26	33,442	-0.08%	大賣/
2022/09/23	16.6	123.79	38	123.83	123.00	-21.4	33,728	-0.06%
2022/09/22	20	123.70	32.5	123.68	124.00	-12.5	33,827	-0.04%
2022/09/21	9	127.56	6	127.33	127.50	3	33,785	0.01%
2022/09/20	40.1	129.91	14	129.75	129.00	26.1	34,024	0.08%
2022/09/19	38	131.38	38	132.01	131.50	0	34,086	0.00%
2022/09/16	27	132.91	16	132.50	130.00	11	34,195	0.03%
2022/09/15	14.1	134.61	4.1	135.72	133.00	10	34,302	0.03%
2022/09/14	38.1	134.12	30	134.82	135.50	8.1	34,700	0.02%
2022/09/13	40.1	140.64	23	143.61	139.00	17.1	34,961	0.05%
2022/09/12	27.1	143.07	30	144.00	142.50	-2.9	35,100	-0.01%
2022/09/08	29	139.67	80	137.67	139.50	-51	36,276	-0.14%
2022/09/07	68.2	133.79	90	136.57	139.00	-21.8	37,968	-0.06%
2022/09/06	20	140.25	26	139.52	139.00	-6	38,164	-0.02%
2022/09/05	37.9	140.77	12	142.08	138.00	25.9	38,203	0.07%
2022/09/02	43.7	138.97	35	139.13	138.50	8.7	38,114	0.02%
2022/09/01	76.5	141.80	25	141.22	138.00	51.5	37,632	0.14%
2022/08/31	16	150.94	16	150.94	151.50	0	36,962	0.00%
2022/08/30	30.1	152.56	31	153.02	153.00	-0.9	37,023	0.00%
2022/08/29	22.1	150.24	21	150.21	151.50	1.1	37,115	0.00%
2022/08/26	36.2	157.01	31	157.84	156.50	5.2	36,956	0.01%
2022/08/25	37.1	155.66	36	156.21	154.50	1.1	37,138	0.00%
2022/08/24	31	153.50	22	154.45	154.50	9	37,485	0.02%
2022/08/23	74.6	158.00	22	155.73	154.50	52.6	37,409	0.14%
2022/08/22	36.4	164.87	31.6	164.94	163.50	4.8	37,361	0.01%
2022/08/19	32	161.61	40	160.99	163.50	-8	37,206	-0.02%
2022/08/18	27.1	154.67	33	155.77	160.00	-5.9	37,362	-0.02%
2022/08/17	108.2	159.35	70.5	160.84	159.00	37.7	37,299	0.10%	大買/
2022/08/16	20	162.35	18	162.80	162.50	2	37,334	0.01%
2022/08/15	15	163.10	39	162.67	163.50	-24	37,170	-0.06%
2022/08/12	30	157.52	58	156.26	158.00	-28	36,528	-0.08%
2022/08/11	45	153.96	28	154.23	152.50	17	36,305	0.05%
2022/08/10	13	151.96	3	154.17	150.00	10	36,250	0.03%
2022/08/09	63	153.83	53	153.80	154.00	10	36,220	0.03%
2022/08/08	18	151.22	27	149.61	153.00	-9	36,151	-0.02%
2022/08/05	35	151.30	29	151.62	150.50	6	36,140	0.02%
2022/08/04	32.1	145.84	25	146.02	146.00	7.1	35,785	0.02%
2022/08/03	33	147.30	25	147.80	147.50	8	35,343	0.02%
2022/08/02	90.7	149.04	84	149.55	148.00	6.7	35,063	0.02%
2022/08/01	84.2	153.73	79	154.86	155.00	5.2	34,607	0.02%
2022/07/29	65	158.57	36	159.22	158.50	29	34,030	0.09%
2022/07/28	47.2	165.50	38	168.80	162.00	9.2	33,366	0.03%
2022/07/27	33	172.98	23	174.04	179.50	10	32,397	0.03%
2022/07/26	30	171.58	14	169.57	170.00	16	31,648	0.05%
2022/07/25	11	175.77	8	174.38	176.00	3	31,695	0.01%
2022/07/22	8	178.13	24	176.79	177.00	-16	32,085	-0.05%
2022/07/21	13	175.19	25	173.08	177.50	-12	32,633	-0.04%
2022/07/20	40	169.63	31	170.13	170.50	9	32,356	0.03%
2022/07/19	25	164.66	26	164.38	164.00	-1	31,985	0.00%
2022/07/18	20	160.70	36	160.25	163.50	-16	31,886	-0.05%
2022/07/15	24	153.55	52	155.16	156.50	-28	31,603	-0.09%
2022/07/14	11	152.77	17	153.71	153.50	-6	31,402	-0.02%
2022/07/13	55	154.01	39.1	156.88	149.50	15.9	31,220	0.05%
2022/07/12	16	151.00	9	153.94	148.50	7	31,142	0.02%
2022/07/11	35	156.89	38.1	156.82	153.00	-3.1	31,094	-0.01%
2022/07/08	34	158.15	27.1	158.65	157.50	6.9	30,828	0.02%
2022/07/07	28	156.57	27	155.93	156.50	1	30,399	0.00%
2022/07/06	12	154.04	10.1	152.83	147.50	2	30,012	0.01%
2022/07/05	3	151.17	3	153.00	153.50	0	29,996	0.00%
2022/07/04	5	150.40	7.7	150.31	149.00	-2.7	29,582	-0.01%
2022/07/01	21	148.90	30	147.98	146.00	-9	29,430	-0.03%
2022/06/30	4	159.50	5	158.40	158.50	-1	29,122	0.00%
2022/06/29	7	161.14	11	162.23	162.50	-4	29,127	-0.01%
2022/06/28	36	160.22	24	159.35	161.00	12	29,070	0.04%
2022/06/27	16	167.88	22	167.48	167.50	-6	29,029	-0.02%
2022/06/24	12	161.25	12	161.29	160.50	0	28,920	0.00%
2022/06/23	16	158.59	15	159.13	159.00	1	28,778	0.00%
2022/06/22	17	160.73	17	158.79	158.00	0	28,839	0.00%
2022/06/21	29	168.02	30	166.17	169.50	-1	28,464	0.00%
2022/06/20	22	161.82	18	162.64	157.50	4	28,086	0.01%
2022/06/17	51	163.68	40	163.03	166.00	11	27,775	0.04%
2022/06/16	62.3	175.80	45	172.62	165.50	17.3	26,598	0.06%
2022/06/15	42	187.83	8	190.94	183.00	34	24,896	0.14%
2022/06/14	3	198.33	4	200.38	201.50	-1	24,619	0.00%
2022/06/13	11.1	200.36	20	200.28	200.00	-8.9	24,809	-0.04%
2022/06/10	5	205.10	4	205.63	206.50	1	25,100	0.00%
2022/06/09	12	206.92	9	207.06	206.50	3	25,540	0.01%
2022/06/08	9	202.06	38	202.55	204.50	-29	25,585	-0.11%
2022/06/07	4.1	201.77	1	205.50	200.00	3.1	25,898	0.01%
2022/06/06	3	203.34	1	205.50	203.50	2	26,165	0.01%
2022/06/02	7	203.29	5	203.80	203.50	2	26,590	0.01%
2022/06/01	28	208.41	8	205.94	205.50	20	26,890	0.07%
2022/05/31	3	215.50	4	214.75	215.50	-1	26,755	0.00%
2022/05/30	9	213.06	16	212.47	213.00	-7	26,804	-0.03%
2022/05/27	13	203.35	26	203.27	201.50	-13	26,707	-0.05%
2022/05/26	44	206.97	33.1	203.54	201.50	10.9	27,153	0.04%
2022/05/25	13	207.69	18	208.69	213.00	-5	27,629	-0.02%
2022/05/24	35.4	209.81	25	206.38	204.00	10.4	28,654	0.04%
2022/05/23	2.4	217.46	8	216.38	216.00	-5.6	28,816	-0.02%
2022/05/20	7	218.85	5	219.20	217.00	2	29,177	0.01%
2022/05/19	21.2	217.49	8	218.13	219.00	13.2	29,942	0.04%
2022/05/18	9	223.50	15.4	223.71	222.50	-6.4	30,060	-0.02%
2022/05/17	8.2	216.73	8	218.75	219.50	0.2	30,272	0.00%
2022/05/16	29.2	218.55	25.2	216.29	214.50	4	30,309	0.01%
2022/05/13	12	212.46	17	214.26	215.00	-5	30,139	-0.02%
2022/05/12	6.6	212.19	7	211.79	208.50	-0.4	30,285	0.00%
2022/05/11	20.6	213.09	28	212.98	212.00	-7.4	30,484	-0.02%
2022/05/10	23.3	209.02	19	209.42	216.50	4.3	30,940	0.01%
2022/05/09	18.1	212.75	23	213.35	211.00	-4.9	30,922	-0.02%
2022/05/06	43.6	210.33	38	208.66	208.00	5.6	30,785	0.02%
2022/05/05	54.2	224.01	62	221.38	218.00	-7.9	30,673	-0.03%
2022/05/04	18	219.72	7.5	217.55	217.50	10.5	30,545	0.03%
2022/05/03	12.5	214.41	10	213.75	213.50	2.5	30,705	0.01%
2022/04/29	11.1	211.63	15.5	212.38	213.00	-4.5	31,125	-0.01%
2022/04/28	27.4	209.98	21	209.17	205.50	6.4	30,759	0.02%
2022/04/27	20	204.10	21	207.21	216.50	-1	30,313	0.00%
2022/04/26	6.1	200.46	5	200.00	199.50	1.1	29,572	0.00%
2022/04/25	6.5	202.49	9.9	201.66	202.00	-3.3	29,559	-0.01%
2022/04/22	9.1	211.16	5	211.10	210.00	4.1	29,503	0.01%
2022/04/21	16	219.31	14.5	219.05	220.00	1.5	29,467	0.01%
2022/04/20	26	216.77	31	217.87	220.00	-5	29,621	-0.02%
2022/04/19	3	212.00	2	211.25	210.50	1	29,648	0.00%
2022/04/18	7	208.36	9	206.67	206.50	-2	29,942	-0.01%
2022/04/15	10.8	207.88	5.1	209.09	205.00	5.7	30,175	0.02%
2022/04/14	5	219.00	9	218.39	217.50	-4	30,373	-0.01%
2022/04/13	21	215.14	8	216.31	216.50	13	30,535	0.04%
2022/04/12	7	217.00	16	214.94	215.00	-9	30,631	-0.03%
2022/04/11	37.1	218.31	12	216.71	213.50	25.1	30,835	0.08%
2022/04/08	6	228.92	3	229.17	231.00	3	30,643	0.01%
2022/04/07	4	232.37	13	232.08	227.00	-9	30,609	-0.03%
2022/04/06	19	233.16	6	231.42	230.50	13	30,340	0.04%
2022/04/01	13	243.31	3	243.50	243.50	10	30,397	0.03%
2022/03/31	2	247.76	7	248.79	249.00	-5	30,462	-0.02%
2022/03/30	10.2	249.25	12	250.50	248.50	-1.8	31,026	-0.01%
2022/03/29	4	245.60	16.6	245.01	244.00	-12.6	30,997	-0.04%
2022/03/28	10.1	240.70	5	240.50	241.00	5.1	30,908	0.02%
2022/03/25	10	241.41	15	243.73	246.00	-5	30,920	-0.02%
2022/03/24	4	237.13	7	239.29	238.50	-3	31,276	-0.01%
2022/03/23	11	237.86	13	239.04	239.00	-2	31,287	-0.01%
2022/03/22	19	228.42	23	229.20	232.00	-4	31,155	-0.01%
2022/03/21	4	226.25	10	227.20	226.00	-6	31,103	-0.02%
2022/03/18	6.1	219.59	3	219.83	219.50	3.1	31,121	0.01%
2022/03/17	1	224.99	1	223.00	225.50	0	31,208	0.00%
2022/03/16	17	215.47	11	216.41	212.50	6	31,179	0.02%
2022/03/15	26	218.44	20.2	220.80	217.50	5.9	31,113	0.02%
2022/03/14	17.1	224.40	15	230.03	225.00	2.1	31,009	0.01%
2022/03/11	15	235.87	5	235.80	235.50	10	30,728	0.03%
2022/03/10	6.1	238.04	23.2	238.63	241.00	-17.1	30,780	-0.06%
2022/03/09	14.2	225.04	9	223.83	227.00	5.2	30,999	0.02%
2022/03/08	24.1	223.56	19	224.74	216.00	5.1	30,961	0.02%
2022/03/07	19.1	228.17	9	225.17	222.00	10.1	31,407	0.03%
2022/03/04	9.1	246.78	12	248.42	245.00	-2.9	31,477	-0.01%
2022/03/03	12	247.58	4	251.38	246.00	8	31,984	0.03%
2022/03/02	30	246.55	33	245.95	250.00	-3	32,633	-0.01%
2022/03/01	118.1	253.78	11	253.18	246.50	107.1	32,721	0.33%	大買/鉅額交易
2022/02/25	33.5	256.43	52	257.46	254.00	-18.5	32,163	-0.06%
2022/02/24	32	246.22	47	246.48	243.00	-15	31,324	-0.05%
2022/02/23	15	236.50	26	238.40	240.50	-11	30,098	-0.04%
2022/02/21	22	238.20	7	238.71	237.50	15	29,981	0.05%
2022/02/18	30	240.83	60.1	241.88	242.00	-30.1	29,739	-0.10%
2022/02/17	26	233.79	32.3	235.09	234.50	-6.3	29,288	-0.02%
2022/02/16	49.1	233.96	66.1	233.48	233.50	-17	29,726	-0.06%
2022/02/15	17	223.12	58	224.09	222.50	-41	29,955	-0.14%
2022/02/14	8	216.75	6	217.42	217.50	2	30,312	0.01%
2022/02/11	35.1	222.83	22	221.86	222.00	13.1	30,787	0.04%
2022/02/10	17.1	222.52	38.2	221.71	217.50	-21.2	31,135	-0.07%
2022/02/09	34	217.28	43.3	217.35	221.50	-9.3	31,084	-0.03%
2022/02/08	18.2	205.24	14	206.18	205.50	4.2	31,235	0.01%
2022/02/07	6	202.00	8.2	204.00	203.00	-2.2	31,609	-0.01%
2022/01/26	10.1	201.20	4.2	200.95	200.00	5.9	32,474	0.02%
2022/01/25	24	201.06	25	201.70	200.50	-1	33,702	0.00%
2022/01/24	7	200.57	19	200.63	207.00	-12	34,432	-0.03%
2022/01/21	37.2	210.87	23	205.48	201.00	14.2	35,464	0.04%
2022/01/20	10.1	216.54	24	216.85	222.00	-13.9	36,943	-0.04%
2022/01/19	19	215.89	87	215.56	215.50	-68	37,518	-0.18%
2022/01/18	21.1	224.52	34	224.78	222.00	-12.9	38,503	-0.03%
2022/01/17	38	223.05	18	223.67	221.50	20	39,119	0.05%
2022/01/14	21	214.38	16	214.84	220.00	5	39,465	0.01%
2022/01/13	7	216.50	13.1	217.67	218.00	-6.1	39,962	-0.02%
2022/01/12	17	214.56	11	215.41	216.00	6	41,611	0.01%
2022/01/11	13	208.38	12	209.00	208.50	1	42,418	0.00%
2022/01/10	35	211.99	23	211.85	209.50	12	42,602	0.03%
2022/01/07	40.1	217.29	32	217.91	217.50	8.1	42,644	0.02%
2022/01/06	62.1	223.02	29	224.64	221.00	33.1	42,499	0.08%
2022/01/05	35.1	233.89	12	235.79	230.00	23.1	42,443	0.05%
2022/01/04	9	235.28	12	235.63	237.00	-3	42,333	-0.01%
2022/01/03	14	235.18	12	236.54	231.00	2	42,224	0.00%
2021/12/30	17	231.15	19	231.00	231.00	-2	42,145	0.00%
2021/12/29	25	234.14	18	233.36	233.00	7	42,103	0.02%
2021/12/28	4.2	238.76	3	238.00	239.00	1.2	42,363	0.00%
2021/12/27	32.1	241.38	21	239.38	236.00	11.1	42,571	0.03%
2021/12/24	9	238.83	13	238.38	239.00	-4	42,333	-0.01%
2021/12/23	37	235.66	52.6	236.45	240.00	-15.6	42,380	-0.04%
2021/12/22	12	225.29	39	226.64	227.50	-27	41,890	-0.06%
2021/12/21	14.1	217.60	13	218.50	222.50	1.1	41,888	0.00%
2021/12/20	22	219.82	16	219.50	218.00	6	42,008	0.01%
2021/12/17	50.4	221.21	49	224.16	222.00	1.4	41,913	0.00%
2021/12/16	40	223.36	41.4	223.23	225.00	-1.4	41,271	0.00%
2021/12/15	10	217.75	16	219.56	221.50	-6	41,202	-0.01%
2021/12/14	29	217.41	15	218.43	216.00	14	41,149	0.03%
2021/12/13	38	221.34	13	220.96	220.50	25	41,250	0.06%
2021/12/10	10.1	216.93	31	221.05	224.50	-20.9	41,011	-0.05%
2021/12/09	20	221.15	16.1	220.93	218.00	3.9	40,704	0.01%
2021/12/08	16	221.63	47	222.44	221.00	-31	40,307	-0.08%
2021/12/07	19	219.34	9	222.33	216.50	10	40,093	0.02%
2021/12/06	16	217.13	21	218.31	219.00	-5	39,898	-0.01%
2021/12/03	15	214.80	21	215.10	217.50	-6	40,230	-0.01%
2021/12/02	42.5	217.72	29	219.45	213.00	13.5	40,435	0.03%
2021/12/01	44	223.44	22	224.39	223.50	22	40,183	0.05%
2021/11/30	23	225.57	20.1	225.38	228.00	2.9	40,365	0.01%
2021/11/29	41.1	206.86	53	208.14	213.00	-11.9	39,603	-0.03%
2021/11/26	59.1	206.84	44	206.82	207.50	15.1	39,141	0.04%
2021/11/25	12	207.26	35	206.13	210.50	-23	38,392	-0.06%
2021/11/24	20	198.33	20	200.03	198.50	0	37,769	0.00%
2021/11/23	12.3	195.88	15	196.47	197.00	-2.7	37,719	-0.01%
2021/11/22	14.1	191.99	14	192.96	196.00	0.1	37,712	0.00%
2021/11/19	6.1	194.50	22	194.91	195.50	-15.9	37,944	-0.04%
2021/11/18	10.1	191.55	17	192.79	192.50	-7	37,931	-0.02%
2021/11/17	11.1	195.46	1	197.50	198.00	10.1	37,752	0.03%
2021/11/16	23.1	195.46	22	194.64	195.00	1.1	37,770	0.00%
2021/11/15	15.1	200.22	8	199.81	196.00	7.1	37,550	0.02%
2021/11/12	11.1	200.35	12	202.21	202.00	-0.9	37,218	0.00%
2021/11/11	19	196.53	15	196.73	195.00	4	36,710	0.01%
2021/11/10	3.1	199.96	9.3	197.43	199.50	-6.3	36,293	-0.02%
2021/11/09	8	194.00	4	196.00	192.50	4	36,056	0.01%
2021/11/08	10.1	189.40	10	190.05	190.00	0.1	35,453	0.00%
2021/11/05	8.1	187.85	29	190.90	195.00	-21	35,339	-0.06%
2021/11/04	15	192.93	37	190.41	190.00	-22	34,840	-0.06%
2021/11/03	57	186.86	37	186.76	187.50	20	34,226	0.06%
2021/11/02	36	194.86	56	194.42	196.00	-20	33,303	-0.06%
2021/11/01	37	193.12	38	191.94	189.00	-1	32,188	0.00%
2021/10/29	53	184.28	101.1	182.52	190.00	-48	31,402	-0.15%	大賣/
2021/10/28	113.1	177.76	86.1	176.84	178.50	27	30,448	0.09%	大買/
2021/10/27	1.1	169.52	22.5	170.50	171.50	-21.5	28,531	-0.08%
2021/10/26	18	156.58	28.1	155.89	156.00	-10	28,742	-0.03%
2021/10/25	16	148.13	23.2	149.32	150.50	-7.2	29,124	-0.02%
2021/10/22	24	144.31	11.1	144.41	143.50	13	29,002	0.04%
2021/10/21	17.2	144.35	22	143.27	142.00	-4.8	28,860	-0.02%
2021/10/20	49.1	144.79	28	145.38	145.50	21.1	28,646	0.07%
2021/10/19	30.1	137.36	45	139.77	141.50	-15	27,469	-0.05%
2021/10/18	40	129.48	17	129.65	129.00	23	27,003	0.09%
2021/10/15	38	123.75	38	125.62	126.00	0	27,093	0.00%
2021/10/14	4	116.63	13	117.35	117.00	-9	26,922	-0.03%
2021/10/13	18	118.72	10	116.75	116.00	8	26,806	0.03%
2021/10/12	12	126.63	7	124.14	124.00	5	26,618	0.02%
2021/10/08	5	128.80	7	129.36	130.00	-2	26,985	-0.01%
2021/10/07	38	125.11	33	126.56	126.50	5	27,350	0.02%
2021/10/06	6	123.67	5	121.50	121.50	1	27,579	0.00%
2021/10/05	48	124.14	34	124.50	125.50	14	28,182	0.05%
2021/10/04	14	126.64	14	124.61	122.50	0	28,552	0.00%
2021/10/01	14	128.71	19.3	128.87	127.50	-5.3	29,957	-0.02%
2021/09/30	37	129.80	24	131.96	132.00	13	30,758	0.04%
2021/09/29	29	131.33	30	131.05	131.00	-1	30,847	0.00%
2021/09/28	37	132.58	34	133.46	137.00	3	31,223	0.01%
2021/09/27	31	138.56	12	138.21	138.00	19	31,120	0.06%
2021/09/24	12	143.33	8	143.38	143.00	4	31,299	0.01%
2021/09/23	23	143.89	29	142.53	142.00	-6	31,283	-0.02%
2021/09/22	23	141.87	9	143.22	141.00	14	31,298	0.04%
2021/09/17	21	144.67	19	146.39	147.50	2	31,413	0.01%
2021/09/16	8	146.19	17	146.26	145.50	-9	31,702	-0.03%
2021/09/15	4	141.88	1	143.00	141.50	3	32,148	0.01%
2021/09/14	6	143.50	10	144.25	142.50	-4	32,906	-0.01%
2021/09/13	2.1	144.95	12	143.96	144.50	-9.9	34,201	-0.03%
2021/09/10	19	143.92	14	144.68	145.50	5	34,822	0.01%
2021/09/09	15	143.27	12	143.04	144.00	3	35,693	0.01%
2021/09/08	32	142.72	28	141.75	143.00	4	36,309	0.01%
2021/09/07	39.2	149.83	32	148.63	148.50	7.2	36,278	0.02%
2021/09/06	50	154.76	42.1	155.19	154.50	7.9	36,028	0.02%
2021/09/03	13	151.31	20.5	152.15	155.00	-7.5	36,071	-0.02%
2021/09/02	14.2	149.62	23	148.28	147.50	-8.8	36,138	-0.02%
2021/09/01	11	148.00	14	148.82	148.50	-3	36,936	-0.01%
2021/08/31	17.3	146.61	14	147.36	147.50	3.3	38,702	0.01%
2021/08/30	17	147.09	18	147.89	148.00	-1	40,199	0.00%
2021/08/27	8	143.19	34	141.85	144.50	-26	40,642	-0.06%
2021/08/26	28	140.21	10	140.25	139.50	18	41,119	0.04%
2021/08/25	7	141.50	25	142.26	142.50	-18	41,272	-0.04%
2021/08/24	20	139.60	9	140.00	136.50	11	41,305	0.03%
2021/08/23	19	137.87	6	138.33	138.00	13	41,850	0.03%
2021/08/20	0	0.00	1	132.00	134.00	-1	41,914	0.00%
2021/08/19	48	132.13	6	131.08	131.00	42	41,943	0.10%
2021/08/18	1	138.00	3	137.33	138.00	-2	41,982	0.00%
2021/08/17	19.1	133.45	11	129.86	128.50	8.1	42,183	0.02%
2021/08/16	1	135.50	4	133.00	136.50	-3	42,389	-0.01%
2021/08/13	16.1	137.09	10	136.05	135.00	6.1	42,727	0.01%
2021/08/12	8.1	139.94	7	140.93	142.00	1.1	42,740	0.00%
2021/08/11	3.1	137.65	2	137.75	138.50	1.1	42,965	0.00%
2021/08/10	15	140.43	7	141.36	141.00	8	43,419	0.02%
2021/08/09	17	145.76	15	147.20	145.00	2	43,941	0.00%
2021/08/06	15	145.57	1	146.00	146.00	14	44,561	0.03%
2021/08/05	9	149.44	27.1	149.92	148.50	-18.1	44,987	-0.04%
2021/08/04	15	148.13	7	147.29	147.00	8	45,362	0.02%
2021/08/03	14	147.86	23	148.98	150.00	-9	45,466	-0.02%
2021/08/02	13.2	145.58	8.5	145.24	145.50	4.7	45,164	0.01%
2021/07/30	53.1	148.14	31	146.74	146.00	22.1	45,517	0.05%
2021/07/29	51	148.54	113.2	149.16	151.50	-62.2	45,311	-0.14%	大賣/
2021/07/28	22	134.44	15	135.40	138.00	7	44,177	0.02%
2021/07/27	26	141.62	4	140.75	142.00	22	44,252	0.05%
2021/07/26	15	144.97	37.1	144.09	146.00	-22.1	44,447	-0.05%
2021/07/23	34.2	143.69	25	145.24	139.50	9.2	45,863	0.02%
2021/07/22	29.1	144.74	46.1	144.79	146.50	-17	45,892	-0.04%
2021/07/21	31	142.13	27	142.33	137.50	4	45,871	0.01%
2021/07/20	25	141.42	18.1	142.67	141.50	6.9	46,677	0.01%
2021/07/19	15.1	143.00	11	142.68	142.00	4.1	46,741	0.01%
2021/07/16	19	142.50	31	143.21	143.50	-12	46,909	-0.03%
2021/07/15	40	143.89	18	143.19	143.50	22	46,916	0.05%
2021/07/14	14	141.79	50	142.06	143.00	-36	46,657	-0.08%
2021/07/13	36	138.64	25	138.96	136.00	11	46,685	0.02%
2021/07/12	46	142.54	19	141.97	140.50	27	46,350	0.06%
2021/07/09	53.1	141.55	76	141.01	142.50	-23	45,699	-0.05%
2021/07/08	121.6	143.67	81	144.12	141.00	40.6	45,170	0.09%	大買/
2021/07/07	19	137.26	36.2	137.26	137.00	-17.2	43,617	-0.04%
2021/07/06	31	134.32	25	133.60	132.50	6	42,823	0.01%
2021/07/05	64	131.84	44	131.81	132.00	20	42,622	0.05%
2021/07/02	23	125.96	13	126.73	126.50	10	42,212	0.02%
2021/07/01	21	124.00	9.4	125.12	123.50	11.6	42,277	0.03%
2021/06/30	8	128.75	4	128.38	129.00	4	42,027	0.01%
2021/06/29	10	128.55	7.2	128.98	127.50	2.8	42,316	0.01%
2021/06/28	19.3	127.25	14	127.93	129.00	5.3	42,459	0.01%
2021/06/25	29.1	128.83	15	128.97	127.50	14.1	43,049	0.03%
2021/06/24	81	132.21	18	133.25	131.00	63	42,902	0.15%
2021/06/23	38.1	134.00	32	132.61	132.00	6.1	42,736	0.01%
2021/06/22	37	137.28	48	136.66	134.50	-11	42,414	-0.03%
2021/06/21	16.1	131.73	15	132.53	131.00	1.1	41,300	0.00%
2021/06/18	43.1	134.61	40.4	135.35	130.00	2.6	40,949	0.01%
2021/06/17	14.1	130.06	31	131.81	134.00	-17	40,204	-0.04%
2021/06/16	26	128.29	24	128.17	126.00	2	39,790	0.01%
2021/06/15	13	127.12	29.1	126.74	127.00	-16.1	39,540	-0.04%
2021/06/11	34	125.87	10	125.75	124.50	24	39,293	0.06%
2021/06/10	26	127.75	82	127.03	129.00	-56	38,866	-0.14%
2021/06/09	26	127.65	19	129.32	127.00	7	38,364	0.02%
2021/06/08	104.1	129.14	106.2	128.93	125.50	-2.1	37,625	-0.01%	大買/大賣/
2021/06/07	50	122.51	59.3	123.78	127.50	-9.3	35,915	-0.03%
2021/06/04	59	117.92	17	117.74	117.50	42	34,528	0.12%
2021/06/03	18	116.00	33	117.23	121.50	-15	34,260	-0.04%
2021/06/02	19	111.66	73	110.57	110.50	-54	33,571	-0.16%
2021/06/01	26	114.63	32	113.22	113.00	-6	33,590	-0.02%
2021/05/31	16.1	111.13	38.1	110.21	112.50	-22.1	33,698	-0.07%
2021/05/28	23	104.96	17	104.91	104.50	6	33,554	0.02%
2021/05/27	6	100.83	5	100.40	101.00	1	33,888	0.00%
2021/05/26	21.1	104.00	2	105.50	103.00	19.1	34,331	0.06%
2021/05/25	23	105.87	21	105.95	105.50	2	35,061	0.01%
2021/05/24	15	101.19	42	101.67	103.50	-27	36,108	-0.07%
2021/05/21	33.1	98.92	44	98.39	100.50	-10.9	37,302	-0.03%
2021/05/20	26	96.89	14	97.62	94.60	12	37,401	0.03%
2021/05/19	28.2	99.40	29	98.40	98.10	-0.8	37,295	0.00%
2021/05/18	70.2	98.95	164	99.45	99.70	-93.8	37,232	-0.25%	大賣/
2021/05/17	49.1	93.95	83.1	95.64	93.10	-34	37,215	-0.09%
2021/05/14	11.1	96.80	27	99.41	95.00	-16	37,677	-0.04%
2021/05/13	39	94.76	41	94.16	94.60	-2	38,375	-0.01%
2021/05/12	35	92.73	23	93.77	91.20	12	38,151	0.03%
2021/05/11	17.1	96.78	14	97.24	96.40	3.1	37,916	0.01%
2021/05/10	10	105.35	21	101.69	101.50	-11	37,896	-0.03%
2021/05/07	32	106.92	23.1	107.57	106.50	8.9	37,982	0.02%
2021/05/06	13.1	105.63	32.1	104.07	106.50	-19	37,971	-0.05%
2021/05/05	19	101.74	22.5	103.28	99.00	-3.5	37,700	-0.01%
2021/05/04	16.1	104.12	23	101.02	104.50	-6.9	37,873	-0.02%
2021/05/03	36.1	113.54	20	115.03	109.50	16.1	37,914	0.04%
2021/04/29	57	116.77	38.1	117.29	115.00	18.9	38,351	0.05%
2021/04/28	0.1	112.50	41.5	110.80	112.50	-41.4	36,899	-0.11%
2021/04/27	8	101.63	41.4	102.04	102.50	-33.3	36,684	-0.09%
2021/04/26	21	98.13	87.6	98.64	99.80	-66.6	36,282	-0.18%
2021/04/23	10	92.90	42.8	93.43	94.20	-32.8	35,756	-0.09%
2021/04/22	36	93.30	23.1	93.59	90.80	12.9	36,308	0.04%
2021/04/21	37	93.13	40	92.93	92.60	-3	36,378	-0.01%
2021/04/20	14	93.34	17	93.38	93.30	-3	37,309	-0.01%
2021/04/19	9	93.01	55	92.94	93.20	-46	38,595	-0.12%
2021/04/16	12	89.43	100	89.88	90.10	-88	38,726	-0.23%
2021/04/15	77	87.75	36	88.41	87.90	41	39,070	0.10%
2021/04/14	46.1	87.14	32	85.95	87.50	14.1	39,642	0.04%
2021/04/13	51	89.82	50	89.79	88.00	1	41,201	0.00%
2021/04/12	29	89.98	17	91.00	89.60	12	42,270	0.03%
2021/04/09	48	92.44	2	92.45	91.70	46	43,353	0.11%
2021/04/08	21	92.25	19.6	92.35	92.90	1.4	43,479	0.00%
2021/04/07	34	91.85	10	92.55	91.40	24	43,664	0.05%
2021/04/06	16	92.73	42	93.19	93.10	-26	43,839	-0.06%
2021/04/01	30.3	92.07	15	93.01	91.60	15.3	43,770	0.03%
2021/03/31	18	91.64	4	91.73	91.50	14	43,520	0.03%
2021/03/30	21	92.61	65	92.66	91.20	-44	43,491	-0.10%
2021/03/29	4	89.95	13	89.82	89.80	-9	43,283	-0.02%
2021/03/26	27.3	89.48	41	89.45	89.90	-13.7	43,297	-0.03%
2021/03/25	32	86.90	7	86.90	85.90	25	43,389	0.06%
2021/03/24	16	88.61	8	88.55	87.90	8	43,405	0.02%
2021/03/23	31	88.66	20	89.36	88.00	11	44,490	0.02%
2021/03/22	18	87.69	10	87.92	87.70	8	45,900	0.02%
2021/03/19	84	89.76	55	89.37	89.00	29	46,716	0.06%
2021/03/18	6.1	92.72	8	92.71	92.10	-1.9	46,643	0.00%
2021/03/17	7	91.29	12	91.18	90.90	-5	47,115	-0.01%
2021/03/16	6	91.05	7	91.23	90.70	-1	47,263	0.00%
2021/03/15	21	90.79	5	90.52	90.60	16	47,636	0.03%
2021/03/12	83	92.03	59	92.21	91.50	24	47,867	0.05%
2021/03/11	9	91.11	21	91.85	92.90	-12	47,966	-0.03%
2021/03/10	7	88.77	19	88.74	88.70	-12	48,491	-0.02%
2021/03/09	42	87.75	67	87.64	86.60	-25	48,790	-0.05%
2021/03/08	23	91.71	23	91.45	90.20	0	48,940	0.00%
2021/03/05	28	91.57	10	92.50	91.20	18	50,104	0.04%
2021/03/04	65	92.11	46	92.27	92.70	19	52,442	0.04%
2021/03/03	34	92.84	15	92.31	91.80	19	53,757	0.04%
2021/03/02	39	97.42	27	96.17	94.30	12	55,577	0.02%
2021/02/26	29	96.74	123	94.42	97.50	-94	56,057	-0.17%	大賣/
2021/02/25	68	97.48	38	97.07	95.60	30	56,942	0.05%
2021/02/24	102	100.55	53	99.45	97.00	49	57,015	0.09%	大買/
2021/02/23	133	99.34	100	99.54	99.60	33	55,581	0.06%	大買/
2021/02/22	38	94.31	48	95.17	95.40	-10	54,311	-0.02%
2021/02/19	7	91.67	12	91.82	91.60	-5	53,977	-0.01%
2021/02/18	25	91.29	19	91.37	91.60	6	54,251	0.01%
2021/02/17	49	91.24	23.3	91.53	91.60	25.7	54,421	0.05%
2021/02/05	28	86.64	83	87.64	89.70	-55	54,179	-0.10%
2021/02/04	54	83.18	29	83.95	84.10	25	53,694	0.05%
2021/02/03	21	87.74	7	87.01	86.30	14	53,575	0.03%
2021/02/02	9	88.28	32	87.58	88.70	-23	54,535	-0.04%
2021/02/01	25	85.57	34	85.58	85.80	-9	54,538	-0.02%
2021/01/29	22	88.65	5	87.30	86.50	17	55,129	0.03%
2021/01/28	35	88.94	9	88.76	88.10	26	55,493	0.05%
2021/01/27	41	93.19	14	92.86	92.60	27	55,971	0.05%
2021/01/26	20	95.41	13	95.50	94.00	7	56,395	0.01%
2021/01/25	35	97.41	8	97.26	95.70	27	57,058	0.05%
2021/01/22	46	99.71	58	99.64	101.00	-12	57,884	-0.02%
2021/01/21	14	95.00	23	94.96	95.60	-9	59,732	-0.02%
2021/01/20	24	94.05	18	94.34	92.40	6	61,407	0.01%
2021/01/19	9	96.40	16	96.58	96.40	-7	61,789	-0.01%
2021/01/18	48	95.95	7.1	95.67	95.00	40.9	61,976	0.07%
2021/01/15	22	98.65	50.5	98.96	100.00	-28.5	61,555	-0.05%
2021/01/14	30	97.66	15	97.57	96.70	15	61,284	0.02%
2021/01/13	29	99.15	39	99.56	97.60	-10	61,781	-0.02%
2021/01/12	17	97.49	42	97.08	99.40	-25	61,431	-0.04%
2021/01/11	28	94.23	52	92.72	94.90	-24	60,811	-0.04%
2021/01/08	70	90.59	71	90.32	90.20	-1	61,011	0.00%
2021/01/07	71	92.78	111	92.59	92.10	-40	61,312	-0.07%	大賣/
2021/01/06	142.2	93.98	147.1	93.57	91.10	-4.9	61,376	-0.01%	大買/大賣/
2021/01/05	54	91.39	66.3	92.48	94.30	-12.3	60,159	-0.02%
2021/01/04	173	91.74	212	91.67	90.50	-39	60,302	-0.06%	大買/大賣/
2020/12/31	19	87.47	22.1	87.93	87.40	-3.1	60,960	-0.01%
2020/12/30	23	87.20	38	87.25	86.90	-15	61,035	-0.02%
2020/12/29	4	85.40	22	85.95	85.70	-18	61,404	-0.03%
2020/12/28	25	84.86	9	84.98	85.30	16	61,824	0.03%
2020/12/25	14.1	84.21	18	84.58	84.00	-3.9	62,192	-0.01%
2020/12/24	17	84.99	27.1	84.88	84.50	-10.1	63,048	-0.02%
2020/12/23	71	84.82	77	84.21	86.20	-6	63,601	-0.01%
2020/12/22	25	83.12	9	83.91	82.10	16	63,628	0.03%
2020/12/21	50	82.94	32	83.95	84.40	18	63,914	0.03%
2020/12/18	29	86.14	17	86.43	85.60	12	63,587	0.02%
2020/12/17	49	87.02	42	88.56	86.00	7	63,837	0.01%
2020/12/16	106	88.44	66	88.04	86.70	40	63,035	0.06%	大買/
2020/12/15	24	84.73	72	85.27	85.80	-48	61,831	-0.08%
2020/12/14	26	83.36	42	83.76	83.80	-16	61,512	-0.03%
2020/12/11	39	82.63	80	82.14	81.60	-41	61,773	-0.07%
2020/12/10	8.1	82.66	5	82.52	82.20	3	62,338	0.00%
2020/12/09	60	83.37	15	83.49	83.20	45	62,771	0.07%
2020/12/08	8.2	83.72	12	83.21	84.50	-3.8	62,827	-0.01%
2020/12/07	23	82.01	29	82.26	82.00	-6	62,863	-0.01%
2020/12/04	94	82.18	49	82.08	81.30	45	62,840	0.07%
2020/12/03	58	84.00	43	83.99	83.70	15	62,580	0.02%
2020/12/02	76	85.59	49	85.68	85.20	27	63,063	0.04%
2020/12/01	85	85.95	44	85.49	84.70	41	63,151	0.06%
2020/11/30	78	91.75	73.1	91.44	89.90	4.9	62,581	0.01%
2020/11/27	78	90.47	85	90.71	90.40	-7	60,742	-0.01%
2020/11/26	181	88.14	200.5	87.90	89.60	-19.5	60,438	-0.03%	大買/大賣/
2020/11/25	42	83.40	48	83.80	83.10	-6	58,650	-0.01%
2020/11/24	145	82.78	183	82.69	82.00	-38	58,605	-0.06%	大買/大賣/
2020/11/23	14.5	78.07	49	78.64	78.70	-34.5	57,910	-0.06%
2020/11/20	8	75.25	12	75.33	75.70	-4	57,502	-0.01%
2020/11/19	6	75.37	14	75.51	74.90	-8	58,172	-0.01%
2020/11/18	9	74.69	56	75.34	75.50	-47	59,352	-0.08%
2020/11/17	34	74.98	27	75.52	74.60	7	61,134	0.01%
2020/11/16	38.5	74.57	15	74.51	74.60	23.5	62,521	0.04%
2020/11/13	36	72.52	33	73.28	74.10	3	63,706	0.00%
2020/11/12	73	73.82	75	73.21	72.60	-2	64,521	0.00%
2020/11/11	32.3	73.71	155	73.81	74.30	-122.7	65,185	-0.19%	大賣/鉅額交易
2020/11/10	92	70.63	98	71.06	71.50	-6	66,517	-0.01%
2020/11/09	19	69.84	111	69.52	69.50	-92	69,019	-0.13%	大賣/
2020/11/06	62	69.77	34	70.34	68.80	28	71,463	0.04%
2020/11/05	38	68.95	41	69.13	68.80	-3	72,740	0.00%
2020/11/04	45	67.71	63	68.14	68.80	-18	72,944	-0.02%
2020/11/03	58	65.82	33	66.43	66.30	25	72,802	0.03%
2020/11/02	71	66.81	67	65.84	65.20	4	73,546	0.01%
2020/10/30	97	68.67	85	68.50	68.20	12	74,091	0.02%
2020/10/29	243.6	68.03	106	68.62	67.90	137.6	73,573	0.19%	大買/大賣/鉅額交易
2020/10/28	209	75.60	89	77.09	74.90	120	71,088	0.17%	大買/鉅額交易
2020/10/27	92	83.49	54	81.99	81.60	38	70,088	0.05%
2020/10/26	61	84.77	37	85.24	85.40	24	70,887	0.03%
2020/10/23	84	85.47	16	85.19	85.10	68	71,376	0.10%
2020/10/22	51	86.22	66	86.55	87.30	-15	72,429	-0.02%
2020/10/21	86	86.71	27	87.04	86.40	59	72,400	0.08%
2020/10/20	52	87.30	131	86.80	88.00	-79	71,906	-0.11%	大賣/
2020/10/19	36	86.20	33.1	86.26	85.50	2.9	71,528	0.00%
2020/10/16	226	86.41	205	86.00	83.70	21	71,336	0.03%	大買/大賣/
2020/10/15	28	86.13	46	86.25	85.50	-18	71,712	-0.03%
2020/10/14	26	85.53	48	86.07	85.60	-22	71,470	-0.03%
2020/10/13	32	84.28	24	84.50	85.50	8	71,194	0.01%
2020/10/12	36	85.74	56	85.18	85.20	-20	70,769	-0.03%
2020/10/08	75	82.80	125	82.21	84.80	-50	69,865	-0.07%	大賣/
2020/10/07	47	78.75	57	78.72	79.00	-10	68,398	-0.01%
2020/10/06	43	78.21	36	78.12	77.70	7	68,258	0.01%
2020/10/05	42	75.05	67	76.79	78.20	-25	67,908	-0.04%
2020/09/30	21	73.79	11	74.35	74.40	10	67,513	0.01%
2020/09/29	193	75.71	144	74.78	74.10	49	67,447	0.07%	大買/大賣/
2020/09/28	36	75.91	53	76.44	77.50	-17	67,495	-0.03%
2020/09/25	35	73.49	55	72.35	72.50	-20	68,043	-0.03%
2020/09/24	41	75.35	22	74.74	73.80	19	68,601	0.03%
2020/09/23	29	77.83	23	77.52	77.30	6	68,536	0.01%
2020/09/22	60	77.94	41	78.07	77.40	19	69,533	0.03%
2020/09/21	20	78.23	26	78.68	78.90	-6	70,822	-0.01%
2020/09/18	38	78.98	31	78.45	78.20	7	70,780	0.01%
2020/09/17	27	78.73	40	79.27	80.20	-13	71,756	-0.02%
2020/09/16	48	77.79	61	77.98	77.90	-13	71,586	-0.02%
2020/09/15	99	76.62	106	77.74	76.30	-7	71,361	-0.01%	大賣/
2020/09/14	16	74.98	46	74.49	76.00	-30	70,461	-0.04%
2020/09/11	42	72.41	35	72.30	72.30	7	70,578	0.01%
2020/09/10	37	72.82	38	72.80	72.90	-1	70,539	0.00%
2020/09/09	29	71.99	30	72.25	73.90	-1	70,631	0.00%
2020/09/08	48	73.55	43	73.71	73.20	5	70,710	0.01%
2020/09/07	114	72.57	141	71.97	72.10	-27	70,942	-0.04%	大買/大賣/
2020/09/04	101	76.20	22	76.11	75.70	79	71,624	0.11%	大買/
2020/09/03	37	78.59	56	78.98	78.60	-19	72,189	-0.03%
2020/09/02	60	76.47	75	76.91	76.80	-15	71,634	-0.02%
2020/09/01	71	76.29	74	75.66	77.40	-3	71,278	0.00%
2020/08/31	27	74.73	20	74.85	73.60	7	70,230	0.01%
2020/08/28	59	75.14	44	75.10	74.50	15	70,159	0.02%
2020/08/27	105	79.27	65	77.57	77.30	40	69,615	0.06%	大買/
2020/08/26	21	79.23	25	79.76	79.60	-4	70,441	-0.01%
2020/08/25	38	79.42	46	79.82	78.70	-8	71,019	-0.01%
2020/08/24	99	78.50	60	78.62	79.20	39	70,251	0.06%
2020/08/21	80	81.25	79	81.89	80.60	1	69,177	0.00%
2020/08/20	133	83.72	63	81.50	79.70	70	67,258	0.10%	大買/
2020/08/19	71	86.95	93	87.54	88.50	-22	65,728	-0.03%
2020/08/18	58	84.15	57	84.47	84.10	1	64,433	0.00%
2020/08/17	91	83.99	66	83.67	83.00	25	63,683	0.04%
2020/08/14	70	83.47	96	82.96	85.00	-26	62,732	-0.04%
2020/08/13	242	86.88	173.1	86.11	80.60	68.9	60,857	0.11%	大買/大賣/
2020/08/12	133	86.65	101	86.89	89.00	32	58,690	0.05%	大買/大賣/
2020/08/11	68	80.18	106	80.14	81.60	-38	56,951	-0.07%	大賣/
2020/08/10	16	76.89	23	76.30	76.00	-7	55,194	-0.01%
2020/08/07	75	75.41	54	75.77	75.50	21	54,697	0.04%
2020/08/06	64	75.67	68	75.57	76.10	-4	54,167	-0.01%
2020/08/05	93	71.03	89	71.84	73.70	4	52,876	0.01%
2020/08/04	23	67.00	27	66.50	67.00	-4	51,476	-0.01%
2020/08/03	15	63.91	24	63.83	63.40	-9	51,017	-0.02%
2020/07/31	13	64.49	21	64.10	64.30	-8	51,372	-0.02%
2020/07/30	27	61.76	37	61.84	62.90	-10	50,629	-0.02%
2020/07/29	25	58.55	19	58.85	59.00	6	49,351	0.01%
2020/07/28	53	58.23	111	58.06	59.40	-58	48,793	-0.12%	大賣/
2020/07/27	37	55.92	52	56.38	56.50	-15	48,176	-0.03%
2020/07/24	18	55.15	56	55.14	54.70	-38	49,017	-0.08%
2020/07/23	25	56.50	11	56.46	56.30	14	49,234	0.03%
2020/07/22	22	56.55	46	56.84	56.50	-24	49,184	-0.05%
2020/07/21	26	56.43	86	56.00	56.60	-60	48,638	-0.12%
2020/07/20	43	52.61	44	52.34	53.40	-1	47,666	0.00%
2020/07/17	26	51.33	12	51.68	50.80	14	47,414	0.03%
2020/07/16	38	52.36	35	52.33	52.40	3	47,493	0.01%
2020/07/15	53	52.57	60	52.98	51.80	-7	47,550	-0.01%
2020/07/14	16	52.91	26	52.71	52.20	-10	47,732	-0.02%
2020/07/13	23	54.42	12	53.92	53.90	11	47,803	0.02%
2020/07/10	17	55.36	30	55.29	54.40	-13	48,323	-0.03%
2020/07/09	15	56.85	15	56.69	56.50	0	48,738	0.00%
2020/07/08	35	56.67	12	56.42	56.30	23	49,117	0.05%
2020/07/07	35	56.50	85	57.30	55.90	-50	48,970	-0.10%
2020/07/06	222	56.57	143	56.95	57.30	79	48,832	0.16%	大買/大賣/
2020/07/03	12	51.80	76	51.51	53.50	-64	48,232	-0.13%
2020/07/02	19	50.36	32	50.31	50.80	-13	47,947	-0.03%
2020/07/01	75	50.16	41	50.30	49.45	34	47,983	0.07%
2020/06/30	54	48.59	147	48.98	50.10	-93	47,110	-0.20%	大賣/
2020/06/29	32	46.76	27	46.69	46.30	5	46,253	0.01%
2020/06/24	67	46.95	53	47.28	47.00	14	46,104	0.03%
2020/06/23	25	46.28	38	46.15	46.10	-13	45,327	-0.03%
2020/06/22	5	45.94	8	45.96	45.85	-3	45,315	-0.01%
2020/06/19	16	45.65	7	45.81	45.95	9	45,664	0.02%
2020/06/18	46	45.53	42	45.67	45.75	4	45,725	0.01%
2020/06/17	19	45.24	33	45.25	45.00	-14	45,501	-0.03%
2020/06/16	22	45.12	47	45.11	45.00	-25	45,354	-0.06%
2020/06/15	6	44.19	28	44.78	44.00	-22	45,893	-0.05%
2020/06/12	76	44.65	51	44.86	44.80	25	45,967	0.05%
2020/06/11	44	45.53	51	45.89	44.65	-7	45,829	-0.02%
2020/06/10	40	44.94	136	44.82	45.20	-96	44,609	-0.22%	大賣/
2020/06/09	21	43.60	7	43.66	43.30	14	43,921	0.03%
2020/06/08	62	44.18	46	44.31	43.85	16	44,642	0.04%
2020/06/05	68	45.09	11	44.89	44.80	57	44,671	0.13%
2020/06/04	6	44.49	52	44.56	44.80	-46	44,895	-0.10%
2020/06/03	60	43.43	25	43.64	43.80	35	44,819	0.08%
2020/06/02	113	44.84	34	44.73	43.40	79	44,441	0.18%	大買/
2020/06/01	31	42.44	130	43.03	44.10	-99	43,713	-0.23%	大賣/
2020/05/29	9	40.19	12	40.43	40.10	-3	42,868	-0.01%
2020/05/28	27	40.98	29	40.90	40.40	-2	43,321	0.00%
2020/05/27	19	40.25	8	40.33	39.90	11	43,190	0.03%
2020/05/26	10	40.04	36	40.04	40.00	-26	43,422	-0.06%
2020/05/25	18	39.15	48	38.94	39.40	-30	43,314	-0.07%
2020/05/22	32	39.57	8	39.88	39.15	24	43,210	0.06%
2020/05/21	10	40.62	25	40.57	40.75	-15	42,963	-0.03%
2020/05/20	20	39.67	81	39.94	39.60	-61	42,730	-0.14%
2020/05/19	140	38.19	68	37.91	39.10	72	42,249	0.17%	大買/
2020/05/18	101.1	40.61	4	40.89	39.55	97.1	40,794	0.24%	大買/
2020/05/15	48	43.18	85	43.51	43.90	-37	39,772	-0.09%
2020/05/14	11	43.73	7	43.85	42.80	4	39,458	0.01%
2020/05/13	22	45.15	36	44.81	44.70	-14	39,414	-0.04%
2020/05/12	40	44.68	35	45.01	45.00	5	39,518	0.01%
2020/05/11	31	45.46	41	45.26	44.95	-10	40,066	-0.02%
2020/05/08	42	44.81	43	44.90	44.70	-1	39,944	0.00%
2020/05/07	12	43.85	67	44.29	44.30	-55	39,895	-0.14%
2020/05/06	7	43.11	34	43.11	43.05	-27	39,295	-0.07%
2020/05/05	36	43.02	27	43.02	42.50	9	39,282	0.02%
2020/05/04	25	42.51	36	42.42	43.00	-11	39,354	-0.03%
2020/04/30	62	42.80	28	42.79	42.85	34	39,758	0.09%
2020/04/29	65	41.39	136	41.38	42.00	-71	39,510	-0.18%	大賣/
2020/04/28	32	38.97	42	39.11	39.45	-10	38,831	-0.03%
2020/04/27	26	37.87	38	38.17	38.30	-12	38,629	-0.03%
2020/04/24	6	37.60	9	37.64	37.45	-3	38,706	-0.01%
2020/04/23	66	37.94	31	38.03	37.60	35	38,911	0.09%
2020/04/22	8	36.74	9	36.81	37.45	-1	39,313	0.00%
2020/04/21	60	37.19	23	36.62	36.65	37	39,455	0.09%
2020/04/20	13	38.10	18	38.04	38.10	-5	40,149	-0.01%
2020/04/17	28	38.61	20	38.39	38.10	8	40,384	0.02%
2020/04/16	51	37.48	83	38.01	38.10	-32	40,082	-0.08%
2020/04/15	31	38.55	43	38.58	37.40	-12	39,668	-0.03%
2020/04/14	23	37.52	55	37.10	38.15	-32	38,970	-0.08%
2020/04/13	92	36.02	80	36.06	35.55	12	38,277	0.03%
2020/04/10	22	34.65	26	34.47	35.00	-4	37,686	-0.01%
2020/04/09	62	34.61	91	34.95	34.70	-29	37,724	-0.08%
2020/04/08	77	33.51	57	33.89	34.00	20	37,357	0.05%
2020/04/07	104	33.07	119	33.02	33.15	-15	36,620	-0.04%	大買/大賣/
2020/04/06	90	31.53	179	31.57	31.35	-89	35,705	-0.25%	大賣/
2020/04/01	86	31.80	101	31.85	31.70	-15	35,234	-0.04%	大賣/
2020/03/31	88	32.03	158	32.28	32.00	-70	35,038	-0.20%	大賣/
2020/03/30	147	30.17	54	30.57	30.90	93	34,207	0.27%	大買/
2020/03/27	60	31.33	39	31.66	30.25	21	34,448	0.06%
2020/03/26	100	30.89	63	31.00	31.00	37	34,488	0.11%
2020/03/25	7	30.82	64	31.04	31.10	-57	34,099	-0.17%
2020/03/24	58	28.71	64	28.57	28.60	-6	33,725	-0.02%
2020/03/23	129	26.91	127	26.94	27.05	2	33,364	0.01%	大買/大賣/
2020/03/20	18	26.81	26	26.62	27.05	-8	33,143	-0.02%
2020/03/19	133	25.27	150	25.49	24.60	-17	33,038	-0.05%	大買/大賣/
2020/03/18	10	26.94	14	27.22	26.20	-4	32,226	-0.01%
2020/03/17	67	27.57	28	27.02	26.50	39	31,953	0.12%
2020/03/16	88	30.98	67	30.41	28.40	21	31,401	0.07%
2020/03/13	43	30.45	17	30.55	31.45	26	31,149	0.08%
2020/03/12	135	34.67	82	34.84	33.70	53	30,591	0.17%	大買/
2020/03/11	47	38.85	40	39.40	37.40	7	29,728	0.02%
2020/03/10	62	38.56	36	38.66	38.95	26	29,350	0.09%
2020/03/09	59	40.76	57	40.70	39.50	2	28,782	0.01%
2020/03/06	12	41.67	8	41.79	41.60	4	28,629	0.01%
2020/03/05	90	42.42	79	42.54	41.90	11	29,206	0.04%
2020/03/04	52	41.45	50	41.65	41.40	2	28,573	0.01%
2020/03/03	28	41.40	80	41.54	41.45	-52	28,765	-0.18%
2020/03/02	12	39.18	10	39.29	39.25	2	28,375	0.01%
2020/02/27	81	40.62	65	40.82	40.00	16	28,339	0.06%
2020/02/26	29	41.84	24	42.30	41.25	5	28,229	0.02%
2020/02/25	42	42.00	45	41.96	41.75	-3	28,242	-0.01%
2020/02/24	31	41.89	16	41.83	42.45	15	28,228	0.05%
2020/02/21	20	42.03	18	42.15	41.70	2	28,350	0.01%
2020/02/20	32	42.20	52	42.31	42.00	-20	28,511	-0.07%
2020/02/19	36	41.58	43	41.69	41.75	-7	28,704	-0.02%
2020/02/18	43	41.14	27	41.09	41.10	16	29,215	0.05%
2020/02/17	21	41.43	19	41.66	41.35	2	29,396	0.01%
2020/02/14	57	42.07	43	42.31	41.50	14	29,899	0.05%
2020/02/13	53	42.41	48	42.30	42.05	5	30,681	0.02%
2020/02/12	31	41.86	115	42.11	42.85	-84	31,059	-0.27%	大賣/
2020/02/11	21	40.17	29	40.38	40.30	-8	30,346	-0.03%
2020/02/10	76	37.17	79	37.48	39.85	-3	30,380	-0.01%
2020/02/07	33	39.23	20	39.27	38.90	13	30,561	0.04%
2020/02/06	24	39.78	49	39.91	40.20	-25	30,529	-0.08%
2020/02/05	37	39.66	22	39.74	39.15	15	30,330	0.05%
2020/02/04	69	38.84	86	38.86	40.25	-17	29,924	-0.06%
2020/02/03	40	36.31	26	36.63	36.75	14	29,326	0.05%
2020/01/31	67	38.65	57	38.14	38.65	10	29,221	0.03%
2020/01/30	54	40.63	3	40.62	40.35	51	28,739	0.18%
2020/01/20	51	44.38	89	44.29	44.80	-38	28,516	-0.13%
2020/01/17	72	43.73	57	44.14	43.25	15	28,408	0.05%
2020/01/16	85	43.88	10	44.00	43.60	75	28,750	0.26%
2020/01/15	126	45.06	462	44.68	44.75	-336	28,458	-1.18%	大買/大賣/鉅額交易
2020/01/14	104	45.08	321	45.06	45.40	-217	29,106	-0.75%	大買/大賣/鉅額交易
2020/01/13	40	43.42	60	43.65	43.90	-20	28,019	-0.07%
2020/01/10	16	42.02	64	42.12	42.40	-48	27,883	-0.17%
2020/01/09	12	41.03	3	41.10	41.05	9	28,095	0.03%
2020/01/08	23	40.58	5	40.59	40.45	18	28,732	0.06%
2020/01/07	30	41.44	15	41.52	41.30	15	29,020	0.05%
2020/01/06	42	41.16	7	41.44	41.35	35	29,488	0.12%
2020/01/03	134	43.30	15	43.02	42.50	119	29,657	0.40%	大買/鉅額交易
2020/01/02	43	43.26	113	43.07	43.60	-70	29,556	-0.24%	大賣/
2019/12/31	19	42.00	1	41.95	42.00	18	29,407	0.06%
2019/12/30	9	41.79	9	41.71	41.80	0	29,720	0.00%
2019/12/27	2	41.58	108	41.48	41.65	-106	29,875	-0.35%	大賣/鉅額交易
2019/12/26	141	41.13	3	41.18	41.10	138	30,009	0.46%	大買/鉅額交易
2019/12/25	85	41.59	18	41.55	41.50	67	30,110	0.22%
2019/12/24	36	41.61	65	41.54	42.25	-29	30,221	-0.10%
2019/12/23	61	42.69	21	42.34	41.50	40	29,838	0.13%
2019/12/20	13	43.71	6	43.50	44.10	7	29,535	0.02%
2019/12/19	26	44.42	32	44.32	43.90	-6	29,698	-0.02%
2019/12/18	66	44.99	9	44.87	44.80	57	29,918	0.19%
2019/12/17	87	45.87	54.1	46.03	45.75	32.9	30,235	0.11%
2019/12/16	13	45.12	63	44.95	45.40	-50	30,282	-0.17%
2019/12/13	46	44.27	30	44.71	44.30	16	30,577	0.05%
2019/12/12	5	44.88	10	44.78	44.75	-5	30,970	-0.02%
2019/12/11	21	43.98	12	43.98	43.90	9	31,881	0.03%
2019/12/10	19	43.77	14	43.65	44.00	5	32,413	0.02%
2019/12/09	46	44.73	22	45.05	44.35	24	32,396	0.07%
2019/12/06	40	44.99	34	45.25	44.75	6	33,039	0.02%
2019/12/05	7	44.81	86	44.81	44.60	-79	33,533	-0.24%
2019/12/04	53	44.30	1	44.20	44.20	52	34,215	0.15%
2019/12/03	80	44.30	61	44.63	44.80	19	36,255	0.05%
2019/12/02	68	44.31	130	44.58	44.15	-62	36,548	-0.17%	大賣/
2019/11/29	57	46.74	23	47.13	46.15	34	37,032	0.09%
2019/11/28	120	47.48	216	47.74	47.00	-96	36,977	-0.26%	大買/大賣/
2019/11/27	27	46.97	33	46.94	47.00	-6	36,689	-0.02%
2019/11/26	51	46.91	49	47.22	46.35	2	36,692	0.01%
2019/11/25	60	46.87	21	47.24	46.35	39	36,504	0.11%
2019/11/22	187	47.42	28	47.32	47.00	159	36,500	0.44%	大買/鉅額交易
2019/11/21	34	47.94	12	47.99	48.00	22	36,640	0.06%
2019/11/20	136	48.12	145	48.42	48.80	-9	37,003	-0.02%	大買/大賣/
2019/11/19	172	48.87	34	48.65	48.55	138	37,762	0.37%	大買/鉅額交易
2019/11/18	74	49.38	72	49.65	49.65	2	37,745	0.01%
2019/11/15	38	49.27	94	49.48	48.50	-56	37,910	-0.15%
2019/11/14	183	48.22	90	48.56	48.10	93	37,402	0.25%	大買/
2019/11/13	89	48.26	50	48.50	48.30	39	37,744	0.10%
2019/11/12	39	48.22	284.3	49.51	50.00	-245.3	38,117	-0.64%	大賣/鉅額交易
2019/11/11	64	47.70	97	47.76	47.10	-33	38,339	-0.09%
2019/11/08	17	46.05	21	46.24	46.00	-4	37,832	-0.01%
2019/11/07	63	45.58	27	45.67	45.90	36	38,154	0.09%
2019/11/06	59	45.64	13	45.17	45.20	46	38,583	0.12%
2019/11/05	36	47.84	12	47.56	47.50	24	38,615	0.06%
2019/11/04	10	47.73	22	47.63	47.40	-12	39,116	-0.03%
2019/11/01	24	46.99	4	46.93	47.20	20	39,316	0.05%
2019/10/31	33	47.60	6	47.26	47.15	27	40,213	0.07%
2019/10/30	11	48.22	109	48.18	48.25	-98	40,268	-0.24%	大賣/
2019/10/29	37	47.02	34	46.91	46.90	3	40,202	0.01%
2019/10/28	58	47.76	11	47.55	47.50	47	40,359	0.12%
2019/10/25	20	48.10	43	48.26	48.20	-23	40,460	-0.06%
2019/10/24	50	48.34	43	48.31	48.15	7	40,493	0.02%
2019/10/23	14	48.03	11	48.08	48.25	3	40,302	0.01%
2019/10/22	37	47.60	92	47.80	48.25	-55	40,503	-0.14%
2019/10/21	17	45.93	3	46.15	45.85	14	40,114	0.03%
2019/10/18	57	46.47	10	46.86	46.20	47	40,718	0.12%
2019/10/17	33	47.20	15	47.23	47.00	18	42,029	0.04%
2019/10/16	63	47.61	151	47.67	47.80	-88	43,605	-0.20%	大賣/
2019/10/15	32	46.48	50	46.49	46.55	-18	43,671	-0.04%
2019/10/14	38	45.84	74	45.83	46.35	-36	43,508	-0.08%
2019/10/09	53	43.90	15	44.07	43.10	38	43,186	0.09%
2019/10/08	23	46.18	46	46.02	45.60	-23	43,288	-0.05%
2019/10/07	34	46.28	46	46.47	46.40	-12	43,819	-0.03%
2019/10/04	11	45.50	11	45.84	45.30	0	44,048	0.00%
2019/10/03	5	44.44	1	44.25	45.15	4	44,257	0.01%
2019/10/02	10	44.30	11	44.40	44.80	-1	44,342	0.00%
2019/10/01	12	44.07	2	43.88	44.20	10	44,433	0.02%
2019/09/27	13	43.98	16	44.15	43.65	-3	44,569	-0.01%
2019/09/26	14	45.61	5	45.29	45.20	9	44,804	0.02%
2019/09/25	26	45.51	16	45.73	45.50	10	45,212	0.02%
2019/09/24	67	47.00	13	46.97	46.65	54	45,998	0.12%
2019/09/23	16	47.37	32	47.45	47.65	-16	46,264	-0.03%
2019/09/20	15	45.86	22	46.15	46.50	-7	46,602	-0.02%
2019/09/19	19	46.37	51	46.42	46.50	-32	46,573	-0.07%
2019/09/18	29	46.52	46	46.52	46.30	-17	46,481	-0.04%
2019/09/17	21	46.72	26	46.23	46.10	-5	46,224	-0.01%
2019/09/16	72	45.82	95.5	46.05	46.80	-23.5	46,336	-0.05%
2019/09/12	13	44.38	22	44.50	44.95	-9	46,632	-0.02%
2019/09/11	5	43.39	32	43.37	43.25	-27	47,238	-0.06%
2019/09/10	29	43.38	10	43.25	43.05	19	47,453	0.04%
2019/09/09	26	44.11	56	44.56	44.80	-30	47,335	-0.06%
2019/09/06	39	44.07	26	44.59	43.85	13	47,198	0.03%
2019/09/05	60	43.30	159	43.45	44.65	-99	46,991	-0.21%	大賣/
2019/09/04	21	40.81	55	40.95	41.25	-34	45,506	-0.07%
2019/09/03	102	40.89	77	40.72	39.80	25	46,523	0.05%	大買/
2019/09/02	21	39.83	135	39.69	40.00	-114	46,195	-0.25%	大賣/鉅額交易
2019/08/30	36	39.62	27	39.17	39.05	9	46,240	0.02%
2019/08/29	21	39.08	24	39.18	39.05	-3	46,775	-0.01%
2019/08/28	22	38.78	17	38.84	38.85	5	46,957	0.01%
2019/08/27	53	39.13	25	38.65	38.55	28	47,307	0.06%
2019/08/26	123	39.03	33	38.97	38.80	90	47,564	0.19%	大買/
2019/08/23	74	40.86	53	40.64	40.65	21	47,781	0.04%
2019/08/22	31	40.80	79	40.76	41.10	-48	47,682	-0.10%
2019/08/21	101	39.56	17	39.90	39.55	84	46,899	0.18%	大買/
2019/08/20	33	40.21	51	40.36	39.90	-18	47,010	-0.04%
2019/08/19	1	39.70	18	39.70	39.70	-17	47,277	-0.04%
2019/08/16	57	39.76	35	39.57	39.25	22	48,111	0.05%
2019/08/15	47	39.24	75	39.72	39.85	-28	48,224	-0.06%
2019/08/14	62	39.35	71	39.24	39.00	-9	47,799	-0.02%
2019/08/13	30	37.46	23	37.24	37.10	7	47,419	0.01%
2019/08/12	37	38.16	11	38.14	38.05	26	48,458	0.05%
2019/08/08	83	37.55	126	37.86	38.15	-43	49,224	-0.09%	大賣/
2019/08/07	50	36.83	57	36.72	36.35	-7	49,545	-0.01%
2019/08/06	73	35.07	76	34.78	35.75	-3	49,334	-0.01%
2019/08/05	47	36.64	25	36.26	35.90	22	49,294	0.04%
2019/08/02	39	35.75	34	36.23	36.65	5	49,868	0.01%
2019/08/01	12	37.33	6	37.44	37.25	6	49,421	0.01%
2019/07/31	46	38.02	7	38.15	38.00	39	49,781	0.08%
2019/07/30	48	39.30	12	38.51	38.70	36	49,785	0.07%
2019/07/29	73	40.79	50	40.31	40.20	23	50,021	0.05%
2019/07/26	58	41.01	81	41.15	41.15	-23	50,057	-0.05%
2019/07/25	23	40.88	55	40.66	40.60	-32	50,000	-0.06%
2019/07/24	24	40.13	31	40.56	39.50	-7	50,101	-0.01%
2019/07/23	120	40.75	69	40.28	40.20	51	50,660	0.10%	大買/
2019/07/22	79	41.06	88	41.40	41.75	-9	50,543	-0.02%
2019/07/19	134	41.06	103	40.95	40.60	31	50,467	0.06%	大買/大賣/
2019/07/18	98	39.38	233.7	39.47	39.50	-135.7	49,616	-0.27%	大賣/鉅額交易
2019/07/17	36	37.48	55	37.76	37.15	-19	48,002	-0.04%
2019/07/16	24	37.22	20	37.60	36.85	4	47,536	0.01%
2019/07/15	52	37.07	51	37.11	37.20	1	48,060	0.00%
2019/07/12	66	37.22	51	37.29	36.70	15	48,068	0.03%
2019/07/11	67	36.70	123	37.39	37.50	-56	47,836	-0.12%	大賣/
2019/07/10	17	35.93	12	36.25	35.80	5	47,672	0.01%
2019/07/09	56	35.87	38	35.96	35.30	18	47,496	0.04%
2019/07/08	33	37.13	15	37.02	37.15	18	47,678	0.04%
2019/07/05	26	37.36	23	37.43	37.45	3	48,388	0.01%
2019/07/04	14	37.56	14	37.14	37.30	0	49,413	0.00%
2019/07/03	50	37.53	10	37.18	37.20	40	50,337	0.08%
2019/07/02	52	38.51	34	38.68	38.50	18	51,725	0.03%
2019/07/01	38	38.31	71	38.43	38.75	-33	52,740	-0.06%
2019/06/28	23	35.63	7	35.79	35.25	16	52,305	0.03%
2019/06/27	23	35.48	84	35.49	35.50	-61	53,133	-0.11%
2019/06/26	26	34.26	24	34.48	34.50	2	53,161	0.00%
2019/06/25	15	34.05	15	34.20	34.00	0	53,193	0.00%
2019/06/24	26	34.35	17	34.18	34.60	9	53,604	0.02%
2019/06/21	50	34.85	14	34.82	34.55	36	54,627	0.07%
2019/06/20	85	35.39	38	35.36	35.40	47	54,301	0.09%
2019/06/19	5	34.10	207	34.41	34.75	-202	53,334	-0.38%	大賣/鉅額交易
2019/06/18	26	31.52	11	31.50	31.60	15	52,857	0.03%
2019/06/17	40	32.21	44	32.28	32.00	-4	53,956	-0.01%
2019/06/14	42	32.34	86	32.25	31.80	-44	54,160	-0.08%
2019/06/13	37	33.01	23	33.23	32.60	14	54,797	0.03%
2019/06/12	98	33.32	17	33.19	32.95	81	54,846	0.15%
2019/06/11	56	32.25	85	32.79	33.50	-29	54,597	-0.05%
2019/06/10	24	30.21	54	30.26	31.00	-30	53,189	-0.06%
2019/06/06	160	28.71	155	28.68	28.65	5	52,550	0.01%	大買/大賣/
2019/06/05	54	29.81	32	29.29	28.70	22	52,461	0.04%
2019/06/04	17	29.41	34	29.36	29.45	-17	52,060	-0.03%
2019/06/03	69	29.05	37	28.74	28.70	32	52,433	0.06%
2019/05/31	30	29.59	69	29.65	29.95	-39	52,430	-0.07%
2019/05/30	13	28.82	13	29.02	28.60	0	52,743	0.00%
2019/05/29	30	27.89	21	28.08	28.65	9	52,975	0.02%
2019/05/28	14	28.34	12	28.48	28.00	2	52,718	0.00%
2019/05/27	41	28.31	11	28.25	28.15	30	52,957	0.06%
2019/05/24	38	28.54	16	28.52	28.00	22	52,971	0.04%
2019/05/23	34	28.21	59	28.21	28.30	-25	52,209	-0.05%
2019/05/22	42	31.08	32	31.35	30.45	10	51,339	0.02%
2019/05/21	31	30.85	16	30.76	31.15	15	50,851	0.03%
2019/05/20	37	30.94	15	30.72	30.45	22	50,485	0.04%
2019/05/17	102	32.92	127	33.37	31.60	-25	49,911	-0.05%	大買/大賣/
2019/05/16	81	35.84	23	35.28	34.70	58	48,884	0.12%
2019/05/15	42	36.52	53	36.85	37.50	-11	48,004	-0.02%
2019/05/14	31	35.15	28	35.33	35.00	3	47,407	0.01%
2019/05/13	44	35.47	67	35.30	35.80	-23	47,291	-0.05%
2019/05/10	37	34.44	63	34.82	34.40	-26	47,036	-0.06%
2019/05/09	192	34.92	155	34.93	33.80	37	46,479	0.08%	大買/大賣/
2019/05/08	77	34.94	101	35.18	35.60	-24	46,563	-0.05%	大賣/
2019/05/07	39	34.54	43	34.57	34.55	-4	46,466	-0.01%
2019/05/06	32	32.79	14	32.86	33.05	18	46,278	0.04%
2019/05/03	8	34.83	13	34.88	34.80	-5	46,117	-0.01%
2019/05/02	36	34.17	19	34.40	34.40	17	46,079	0.04%
2019/04/30	19	33.76	34	33.81	34.45	-15	46,322	-0.03%
2019/04/29	72	32.76	59	33.10	32.50	13	45,976	0.03%
2019/04/26	122	36.47	79	36.20	36.05	43	45,347	0.09%	大買/
2019/04/25	47	37.33	39	37.82	37.95	8	44,961	0.02%
2019/04/24	35	37.32	83	37.63	37.95	-48	44,559	-0.11%
2019/04/23	30	36.24	26	36.23	36.25	4	44,060	0.01%
2019/04/22	43	37.80	21	38.18	37.60	22	44,178	0.05%
2019/04/19	65	37.79	55	38.52	37.60	10	44,972	0.02%
2019/04/18	26	37.98	22	37.35	37.00	4	44,786	0.01%
2019/04/17	18	37.77	14	38.00	37.55	4	46,337	0.01%
2019/04/16	42	37.84	30	37.91	37.25	12	46,299	0.03%
2019/04/15	18	37.04	20	37.05	37.10	-2	46,543	0.00%
2019/04/12	16	36.90	28	36.92	36.70	-12	47,031	-0.03%
2019/04/11	37	36.54	51	36.74	36.25	-14	47,585	-0.03%
2019/04/10	86	36.51	104	37.12	36.00	-18	47,233	-0.04%	大賣/
2019/04/09	146	36.71	20	37.36	36.35	126	46,493	0.27%	大買/鉅額交易
2019/04/08	52	37.78	146	37.90	39.25	-94	46,201	-0.20%	大賣/
2019/04/03	32	35.06	99	35.19	36.05	-67	44,730	-0.15%
2019/04/02	52	32.62	106	32.76	32.95	-54	43,720	-0.12%	大賣/
2019/04/01	33	31.56	141	31.73	32.30	-108	43,301	-0.25%	大賣/鉅額交易
2019/03/29	28	29.92	25	29.74	29.60	3	41,989	0.01%
2019/03/28	11	29.56	9	29.78	29.90	2	41,685	0.00%
2019/03/27	0	0.00	26	29.49	29.65	-26	42,032	-0.06%
2019/03/26	61	30.29	41	29.01	28.80	20	42,145	0.05%
2019/03/25	10	29.20	52	29.89	30.30	-42	41,759	-0.10%
2019/03/22	13	30.06	15	29.85	29.85	-2	42,580	0.00%
2019/03/21	35	30.02	24	30.02	30.15	11	43,142	0.03%
2019/03/20	25	29.22	63	29.27	29.20	-38	43,479	-0.09%
2019/03/19	30	28.09	12	28.08	27.80	18	43,091	0.04%
2019/03/18	11	26.71	63	27.76	28.45	-52	43,621	-0.12%
2019/03/15	15	26.33	44	26.14	25.90	-29	44,889	-0.06%
2019/03/14	9	25.50	335	25.38	25.45	-326	45,411	-0.72%	大賣/鉅額交易
2019/03/13	34	25.12	73	25.03	24.90	-39	45,916	-0.08%
2019/03/12	1	24.85	150	24.92	24.80	-149	46,127	-0.32%	大賣/鉅額交易
2019/03/11	190	24.60	10	24.40	24.40	180	46,637	0.39%	大買/鉅額交易
2019/03/08	219	24.82	118	24.88	24.90	101	47,477	0.21%	大買/大賣/鉅額交易
2019/03/07	31	25.46	417	25.25	25.25	-386	48,383	-0.80%	大賣/鉅額交易
2019/03/06	65	24.46	97	24.64	24.65	-32	48,546	-0.07%
2019/03/05	698	25.00	362	25.09	24.60	336	48,447	0.69%	大買/大賣/鉅額交易
2019/03/04	29	25.26	71	25.45	26.25	-42	48,144	-0.09%
2019/02/27	8	24.29	2	24.30	24.10	6	47,438	0.01%
2019/02/26	88	24.59	131	24.66	24.25	-43	47,534	-0.09%	大賣/
2019/02/25	12	24.43	55	24.22	24.55	-43	47,565	-0.09%
2019/02/22	48	23.41	14	23.34	23.15	34	47,565	0.07%
2019/02/21	20	23.50	136	23.43	23.45	-116	47,940	-0.24%	大賣/鉅額交易
2019/02/20	44	23.70	109	23.74	23.45	-65	48,306	-0.13%	大賣/
2019/02/19	24	23.80	47	23.93	23.90	-23	49,978	-0.05%
2019/02/18	22	24.33	21	24.44	23.70	1	51,142	0.00%
2019/02/15	12	24.05	18	24.00	24.20	-6	51,091	-0.01%
2019/02/14	6	24.24	56	24.35	24.20	-50	51,262	-0.10%
2019/02/13	7	24.09	208	24.17	24.10	-201	51,254	-0.39%	大賣/鉅額交易
2019/02/12	94	23.70	69	23.76	23.50	25	50,880	0.05%
2019/02/11	88	23.04	34	23.17	23.25	54	50,453	0.11%
2019/01/30	9	22.91	9	22.91	22.50	0	50,157	0.00%
2019/01/29	134	22.57	44	22.75	22.85	90	49,844	0.18%	大買/
2019/01/28	20	22.51	48	22.48	22.35	-28	49,256	-0.06%
2019/01/25	19	21.78	34	21.78	21.70	-15	48,865	-0.03%
2019/01/24	33	21.60	104	21.63	21.60	-71	48,687	-0.15%	大賣/
2019/01/23	6	21.18	7	21.36	21.15	-1	48,309	0.00%
2019/01/22	88	21.24	18	21.25	21.35	70	48,270	0.15%
2019/01/21	66	22.36	3	22.30	22.10	63	48,107	0.13%
2019/01/18	33	22.06	32	22.04	22.15	1	47,932	0.00%
2019/01/17	6	21.54	16	21.77	21.45	-10	47,527	-0.02%
2019/01/16	117	21.44	43	21.37	21.55	74	47,486	0.16%	大買/
2019/01/15	24	21.16	35	21.25	21.10	-11	47,224	-0.02%
2019/01/14	36	20.92	51.7	21.19	21.05	-15.7	47,003	-0.03%
2019/01/11	202	21.56	47	21.25	21.20	155	46,587	0.33%	大買/鉅額交易
2019/01/10	15	22.14	18	22.17	22.10	-3	45,563	-0.01%
2019/01/09	204	22.92	114	22.43	22.05	90	45,111	0.20%	大買/大賣/
2019/01/08	38	24.22	47	24.44	24.45	-9	43,553	-0.02%
2019/01/07	76	24.62	45	24.78	24.10	31	43,384	0.07%
2019/01/04	115	24.11	114	23.83	23.90	1	42,886	0.00%	大買/大賣/
2019/01/03	35	23.51	200	23.72	24.20	-165	42,612	-0.39%	大賣/鉅額交易
2019/01/02	13	23.04	307	22.91	23.10	-294	42,096	-0.70%	大賣/鉅額交易
2018/12/28	230	22.55	31	22.35	22.30	199	41,712	0.48%	大買/鉅額交易
2018/12/27	95	22.80	361	22.69	23.20	-266	41,775	-0.64%	大賣/鉅額交易
2018/12/26	131	21.59	33	21.53	21.20	98	40,818	0.24%	大買/
2018/12/25	198	22.22	32	22.17	22.05	166	40,503	0.41%	大買/鉅額交易
2018/12/24	44	23.14	468	23.06	23.45	-424	40,305	-1.05%	大賣/鉅額交易
2018/12/22	65	22.71	3	23.00	22.60	62	40,166	0.15%
2018/12/21	68	22.63	121	22.90	22.90	-53	40,995	-0.13%	大賣/
2018/12/20	148	22.18	269	22.51	22.95	-121	40,686	-0.30%	大買/大賣/鉅額交易
2018/12/19	354	22.91	81	22.96	22.25	273	40,167	0.68%	大買/鉅額交易
2018/12/18	31	22.57	160	22.98	23.10	-129	40,020	-0.32%	大賣/鉅額交易
2018/12/17	150	22.78	31	22.80	22.45	119	39,933	0.30%	大買/鉅額交易
2018/12/14	155	23.13	204	23.24	22.60	-49	39,015	-0.13%	大買/大賣/
2018/12/13	167	23.27	48	23.21	22.95	119	38,567	0.31%	大買/鉅額交易
2018/12/12	98	24.29	116	25.03	24.20	-18	38,480	-0.05%	大賣/
2018/12/11	9	24.69	98	24.76	24.65	-89	39,611	-0.22%
2018/12/10	114	24.01	106	24.08	24.45	8	39,067	0.02%	大買/大賣/
2018/12/07	44	22.99	234	22.83	23.35	-190	37,090	-0.51%	大賣/鉅額交易
2018/12/06	108	22.19	68	21.61	21.25	40	36,201	0.11%	大買/
2018/12/05	13	22.12	61	22.56	22.90	-48	35,368	-0.14%
2018/12/04	29	22.91	140	22.77	22.55	-111	35,143	-0.32%	大賣/鉅額交易
2018/12/03	76	22.56	53	22.73	22.75	23	34,558	0.07%
2018/11/30	31	21.23	31	21.35	21.15	0	33,688	0.00%
2018/11/29	10	19.98	52	20.48	20.00	-42	32,619	-0.13%
2018/11/28	17	19.84	37	19.96	19.95	-20	32,253	-0.06%
2018/11/27	38	19.31	59	19.76	20.00	-21	32,012	-0.07%
2018/11/26	2	18.75	0	0.00	18.75	2	31,484	0.01%
2018/11/23	14	18.71	12	18.70	18.70	2	31,339	0.01%
2018/11/22	30	19.23	207	19.72	18.65	-177	31,097	-0.57%	大賣/鉅額交易
2018/11/21	25	19.88	21	19.99	20.05	4	30,694	0.01%
2018/11/20	22	19.93	13	19.76	19.95	9	30,241	0.03%
2018/11/19	1	20.00	36	19.76	19.80	-35	30,093	-0.12%
2018/11/16	115	19.46	130	19.65	19.65	-15	30,298	-0.05%	大買/大賣/
2018/11/15	46	17.79	117	18.39	18.70	-71	28,350	-0.25%	大賣/
2018/11/14	15	16.93	11	17.00	17.00	4	26,927	0.01%
2018/11/13	21	16.44	28	16.54	16.85	-7	26,700	-0.03%
2018/11/12	11	16.79	42	16.77	16.70	-31	26,521	-0.12%
2018/11/09	1	16.15	1	16.20	16.15	0	26,558	0.00%
2018/11/08	10	16.18	0	0.00	15.80	10	26,801	0.04%
2018/11/07	20	15.77	19	16.02	16.10	1	27,035	0.00%
2018/11/06	3	15.52	5	15.65	15.45	-2	27,593	-0.01%
2018/11/05	0	0.00	24	15.86	16.00	-24	27,724	-0.09%
2018/11/02	4	15.69	2	15.63	15.60	2	28,102	0.01%
2018/11/01	0	0.00	7	15.58	15.60	-7	27,894	-0.03%
2018/10/31	8	15.14	2	15.15	15.05	6	27,747	0.02%
2018/10/30	18	14.50	16	14.54	14.65	2	27,564	0.01%
2018/10/29	48	15.24	27	14.73	14.60	21	27,263	0.08%
2018/10/26	7	16.19	9	16.07	15.90	-2	26,957	-0.01%
2018/10/25	35	15.93	13	16.00	16.00	22	26,810	0.08%
2018/10/24	0	0.00	53	16.41	16.45	-53	26,656	-0.20%
2018/10/23	23	16.11	3	16.20	16.00	20	26,467	0.08%
2018/10/22	2	16.00	1	16.35	16.35	1	26,571	0.00%
2018/10/19	64	16.05	29	16.05	16.20	35	26,532	0.13%
2018/10/18	2	16.25	24	16.52	16.60	-22	26,337	-0.08%
2018/10/17	9	16.20	18	16.16	16.05	-9	26,163	-0.03%
2018/10/16	42	16.02	2	16.48	15.85	40	25,958	0.15%
2018/10/15	42	16.14	12	16.30	16.30	30	25,623	0.12%
2018/10/12	8	16.16	16	16.18	16.45	-8	25,490	-0.03%
2018/10/11	89	15.87	97	16.03	15.80	-8	25,153	-0.03%
2018/10/09	175	18.11	44	17.99	17.55	131	24,461	0.54%	大買/鉅額交易
2018/10/08	107	19.04	12	19.14	19.20	95	23,636	0.40%	大買/
2018/10/05	52	18.74	48	18.96	18.65	4	23,400	0.02%
2018/10/04	29	19.18	2	19.10	19.15	27	22,736	0.12%
2018/10/03	0	0.00	7	19.66	19.50	-7	22,549	-0.03%
2018/10/02	22	19.68	29	19.64	19.55	-7	22,337	-0.03%
2018/10/01	12	20.05	7	20.04	20.15	5	21,979	0.02%
2018/09/28	30	20.29	141.2	20.20	20.05	-111.2	21,947	-0.51%	大賣/鉅額交易
2018/09/27	17	19.75	15	19.91	19.55	2	21,033	0.01%
2018/09/26	135	19.95	35	20.01	20.00	100	20,762	0.48%	大買/
2018/09/25	24	20.15	143	19.84	20.30	-119	20,528	-0.58%	大賣/鉅額交易
2018/09/21	139	19.08	93	19.11	19.10	46	19,851	0.23%	大買/
2018/09/20	23	19.85	32	19.90	19.75	-9	18,981	-0.05%
2018/09/19	70	20.24	66	20.29	19.70	4	18,655	0.02%
2018/09/18	58	19.84	53	20.03	19.85	5	18,040	0.03%
2018/09/17	77	19.92	141	20.06	20.05	-64	17,160	-0.37%	大賣/
2018/09/14	16	18.67	68	18.67	19.00	-52	14,851	-0.35%
2018/09/13	32	18.22	43	18.32	18.15	-11	14,092	-0.08%
2018/09/12	21	18.08	54	18.06	18.15	-33	13,716	-0.24%
2018/09/11	6	17.40	82	17.41	17.70	-76	13,564	-0.56%
2018/09/10	119	17.36	9	17.11	16.90	110	13,926	0.79%	大買/鉅額交易
2018/09/07	7	17.68	101	17.55	17.60	-94	15,843	-0.59%	大賣/
2018/09/06	28	18.22	6	18.00	18.00	22	16,187	0.14%
2018/09/05	6	18.23	23	18.24	18.20	-17	16,433	-0.10%
2018/09/04	52	18.26	82	18.23	18.10	-30	16,252	-0.18%
2018/09/03	11	17.71	32	17.81	17.75	-21	15,655	-0.13%
2018/08/31	20	17.59	12	17.63	17.60	8	15,537	0.05%
2018/08/30	2	17.98	118	17.86	17.80	-116	15,546	-0.75%	大賣/鉅額交易
2018/08/29	20	17.83	86.1	18.05	17.85	-66.1	15,551	-0.43%
2018/08/28	21	18.15	22	18.11	18.00	-1	15,641	-0.01%
2018/08/27	47	18.16	11	17.97	17.95	36	15,741	0.23%
2018/08/24	18	17.73	31	17.97	18.00	-13	15,638	-0.08%
2018/08/23	6	17.90	28	17.94	18.20	-22	15,332	-0.14%
2018/08/22	0	0.00	1	17.20	17.20	-1	14,617	-0.01%
2018/08/21	5	17.03	1	17.00	17.15	4	14,688	0.03%
2018/08/20	26	17.15	1	17.25	17.00	25	14,688	0.17%
2018/08/17	90	17.86	8	17.79	17.60	82	14,521	0.56%
2018/08/16	3	17.67	53	17.78	17.85	-50	14,172	-0.35%
2018/08/15	38	17.41	22	17.39	17.25	16	13,676	0.12%
2018/08/14	24	17.33	25	17.34	17.40	-1	13,305	-0.01%
2018/08/13	4	17.15	102	17.26	17.10	-98	13,070	-0.75%	大賣/
2018/08/10	12	16.75	31	16.79	16.65	-19	12,408	-0.15%
2018/08/09	18	16.69	68	16.74	17.00	-50	12,170	-0.41%
2018/08/08	5	16.15	2	16.10	16.10	3	11,779	0.03%
2018/08/07	12	16.13	0	0.00	16.20	12	12,010	0.10%
2018/08/03	15	16.00	3	15.98	16.10	12	12,175	0.10%
2018/08/02	46	16.20	1	16.00	15.95	45	12,278	0.37%
2018/07/31	50	16.30	0	0.00	16.25	50	12,376	0.40%
2018/07/30	49	16.25	0	0.00	16.40	49	12,401	0.40%
2018/07/27	4	16.55	1.1	16.47	16.70	2.9	12,434	0.02%
2018/07/26	7	16.48	0	0.00	16.35	7	12,468	0.06%
2018/07/25	2	16.58	10	16.55	16.55	-8	12,586	-0.06%
2018/07/24	0	0.00	13	16.43	16.50	-13	12,665	-0.10%
2018/07/23	4	16.41	7	16.32	16.40	-3	12,732	-0.02%
2018/07/20	8	16.48	1	16.35	16.40	7	12,842	0.05%
2018/07/19	0	0.00	4	16.54	16.45	-4	13,167	-0.03%
2018/07/18	0	0.00	14.7	16.34	16.35	-14.7	13,360	-0.11%
2018/07/17	3	16.12	0	0.00	16.10	3	13,385	0.02%
2018/07/16	1	16.20	4	16.25	16.20	-3	13,548	-0.02%
2018/07/13	1	16.10	3	16.15	16.20	-2	13,757	-0.01%
2018/07/12	6	16.01	2	16.05	16.10	4	13,823	0.03%
2018/07/11	11	15.82	1	15.90	15.90	10	13,831	0.07%
2018/07/10	12	15.98	23	16.02	15.95	-11	13,873	-0.08%
2018/07/09	6	15.65	8	15.56	15.50	-2	13,935	-0.01%
2018/07/06	48	15.74	15	16.02	15.40	33	14,054	0.23%
2018/07/05	43	16.08	6	15.98	16.15	37	13,880	0.27%
2018/07/04	57	15.90	53	15.99	15.85	4	13,881	0.03%
2018/07/03	2	15.90	16	15.93	15.80	-14	13,830	-0.10%
2018/07/02	10	16.30	15	16.27	16.20	-5	13,791	-0.04%
2018/06/29	7	16.31	7	16.33	16.30	0	13,797	0.00%
2018/06/28	10	16.20	18	16.11	16.10	-8	13,784	-0.06%
2018/06/27	72	16.40	0	0.00	16.20	72	13,772	0.52%
2018/06/26	79	16.36	23	16.53	16.40	56	13,846	0.40%
2018/06/25	3	17.02	30	16.98	16.90	-27	13,926	-0.19%
2018/06/22	1	17.05	1	17.00	16.90	0	14,169	0.00%
2018/06/21	3	17.13	20	17.10	17.10	-17	14,225	-0.12%
2018/06/20	37	17.26	34	17.22	17.20	3	14,345	0.02%
2018/06/19	62	17.70	4	17.40	17.40	58	14,405	0.40%
2018/06/15	266	18.55	208	18.75	17.70	58	14,212	0.41%	大買/大賣/
2018/06/14	13	17.36	26	17.57	17.70	-13	12,301	-0.11%
2018/06/13	13	17.28	6	17.50	17.15	7	12,135	0.06%
2018/06/12	11	17.19	5	17.24	17.05	6	11,916	0.05%
2018/06/11	2	17.20	19	17.14	17.10	-17	12,169	-0.14%
2018/06/08	1	17.30	8	17.15	17.15	-7	12,277	-0.06%
2018/06/07	8	17.24	0	0.00	17.10	8	12,593	0.06%
2018/06/06	33	17.35	1	17.35	17.25	32	12,775	0.25%
2018/06/05	5	17.34	5	17.28	17.25	0	12,917	0.00%
2018/06/04	7	17.36	24	17.44	17.60	-17	13,377	-0.13%
2018/06/01	9	16.84	4	16.86	16.80	5	13,253	0.04%
2018/05/31	7	16.91	30	16.91	16.80	-23	13,361	-0.17%
2018/05/30	32	16.99	2	16.90	16.80	30	13,572	0.22%
2018/05/29	32	17.05	20.3	17.05	17.05	11.7	13,743	0.09%
2018/05/28	6	17.41	1	17.45	17.40	5	14,087	0.04%
2018/05/25	4	17.39	10	17.28	17.20	-6	14,339	-0.04%
2018/05/24	22	17.48	1	17.50	17.40	21	14,560	0.14%
2018/05/23	22	17.41	2	17.48	17.40	20	15,030	0.13%
2018/05/22	3	17.70	0	0.00	17.50	3	15,826	0.02%
2018/05/21	1	17.20	7	17.44	17.65	-6	16,406	-0.04%
2018/05/18	2	17.30	4	17.11	17.05	-2	16,817	-0.01%
2018/05/17	0	0.00	10	17.55	17.50	-10	17,382	-0.06%
2018/05/16	1	17.40	59	17.41	17.50	-58	17,687	-0.33%
2018/05/15	31	17.38	24	17.42	17.35	7	18,190	0.04%
2018/05/14	13	17.20	3	17.25	17.15	10	19,184	0.05%
2018/05/11	1	17.45	0	0.00	17.15	1	19,930	0.01%
2018/05/10	3	17.25	12	17.45	17.35	-9	20,996	-0.04%
2018/05/09	37	17.24	18	17.34	17.15	19	21,965	0.09%
2018/05/08	3	17.12	21	17.21	17.20	-18	24,181	-0.07%
2018/05/07	15	16.90	8	17.01	16.85	7	25,602	0.03%
2018/05/04	4	16.91	1	17.00	16.75	3	27,077	0.01%
2018/05/03	100	17.26	28	17.33	17.25	72	28,152	0.26%
2018/05/02	57	16.97	4	17.24	17.05	53	29,687	0.18%
2018/04/30	59	16.88	32	17.01	16.80	27	29,843	0.09%
2018/04/27	102	16.40	56	16.73	16.50	46	30,038	0.15%	大買/
2018/04/26	64	16.80	115	16.90	16.60	-51	30,253	-0.17%	大賣/
2018/04/25	162	16.37	111	16.48	16.80	51	30,650	0.17%	大買/大賣/
2018/04/24	89	17.16	193	17.75	16.90	-104	30,719	-0.34%	大賣/鉅額交易
2018/04/23	7	18.00	3	18.37	17.95	4	31,375	0.01%
2018/04/20	17	18.19	4	18.08	18.25	13	31,439	0.04%
2018/04/19	3	18.10	17	18.31	18.20	-14	31,528	-0.04%
2018/04/18	39	18.04	70	18.22	18.05	-31	31,638	-0.10%
2018/04/17	19	18.29	2	18.58	18.05	17	31,653	0.05%
2018/04/16	8	18.59	20	18.42	18.35	-12	31,826	-0.04%
2018/04/13	36	18.78	10	18.89	18.75	26	32,570	0.08%
2018/04/12	35	18.48	33	18.55	18.65	2	32,799	0.01%
2018/04/11	16	18.15	5	18.17	18.00	11	32,798	0.03%
2018/04/10	9	18.23	5	18.26	18.10	4	32,831	0.01%
2018/04/09	18	18.25	54	18.20	18.15	-36	32,971	-0.11%
2018/04/03	13	18.59	53	18.54	18.55	-40	33,070	-0.12%
2018/04/02	8	18.89	9	18.96	18.75	-1	33,166	0.00%
2018/03/31	1	18.90	4	19.13	18.85	-3	33,427	-0.01%
2018/03/30	4	18.90	2	18.93	18.85	2	33,583	0.01%
2018/03/29	27	18.93	41	19.09	18.85	-14	33,733	-0.04%
2018/03/28	62	19.35	2	19.33	19.20	60	33,833	0.18%
2018/03/27	9	19.27	35	19.25	19.65	-26	33,767	-0.08%
2018/03/26	25	18.99	17	19.02	18.90	8	33,654	0.02%
2018/03/23	22	18.64	16	18.64	18.70	6	33,972	0.02%
2018/03/22	20	19.65	80	19.80	19.20	-60	34,072	-0.18%
2018/03/21	32	20.13	12	20.21	19.95	20	34,411	0.06%
2018/03/20	15	20.03	40	20.02	20.05	-25	34,540	-0.07%
2018/03/19	27	19.84	35	20.00	19.80	-8	34,878	-0.02%
2018/03/16	62	20.14	7	20.06	19.75	55	35,823	0.15%
2018/03/15	18	20.19	17	20.25	20.05	1	36,500	0.00%
2018/03/14	51	19.98	23	19.88	19.85	28	36,260	0.08%
2018/03/13	18	20.19	32	20.21	20.15	-14	36,428	-0.04%
2018/03/12	22	19.89	58	19.84	19.85	-36	36,767	-0.10%
2018/03/09	47	19.66	40	19.66	19.55	7	36,757	0.02%
2018/03/08	29	19.68	34	19.76	19.80	-5	36,560	-0.01%
2018/03/07	37	19.17	41	19.18	19.10	-4	35,992	-0.01%
2018/03/06	3	19.15	195	19.14	19.25	-192	35,838	-0.54%	大賣/鉅額交易
2018/03/05	36	19.41	11	19.53	18.80	25	35,853	0.07%
2018/03/02	20	19.62	6	19.63	19.55	14	35,579	0.04%
2018/03/01	26	20.25	40	20.32	20.15	-14	35,353	-0.04%
2018/02/27	13	20.00	44	20.01	20.20	-31	34,992	-0.09%
2018/02/26	139	19.96	11	20.13	19.90	128	34,738	0.37%	大買/鉅額交易
2018/02/23	52	20.34	19	20.32	20.20	33	34,638	0.10%
2018/02/22	50	20.47	45	20.42	20.60	5	34,304	0.01%
2018/02/21	35	19.69	39	19.45	19.90	-4	33,667	-0.01%
2018/02/12	43	18.89	7.1	19.03	18.50	35.9	33,096	0.11%
2018/02/09	50	17.68	31	18.50	19.00	19	32,711	0.06%
2018/02/08	19	18.92	33	18.61	18.70	-14	32,221	-0.04%
2018/02/07	198	19.77	105	19.67	19.35	93	31,995	0.29%	大買/大賣/
2018/02/06	113	19.54	11	19.84	19.05	102	31,452	0.32%	大買/鉅額交易
2018/02/05	94	20.32	78	20.69	21.00	16	30,419	0.05%
2018/02/02	58	20.95	66	21.00	20.90	-8	29,702	-0.03%
2018/02/01	71	21.17	108	21.30	21.10	-37	28,889	-0.13%	大賣/
2018/01/31	94	20.55	191	20.66	21.20	-97	28,550	-0.34%	大賣/
2018/01/30	145	19.98	140	19.83	19.60	5	26,485	0.02%	大買/大賣/
2018/01/29	59	19.48	61	19.31	19.80	-2	25,279	-0.01%
2018/01/26	75	18.85	38	19.11	18.55	37	24,190	0.15%
2018/01/25	96	18.30	168	18.38	18.60	-72	23,074	-0.31%	大賣/
2018/01/24	40	17.35	41	17.30	17.30	-1	21,455	0.00%
2018/01/23	6	17.33	50	17.58	17.70	-44	21,151	-0.21%
2018/01/22	39	17.48	6	17.36	17.15	33	20,782	0.16%
2018/01/19	14	18.06	28	18.03	17.85	-14	20,467	-0.07%
2018/01/18	9	17.91	9	17.97	17.85	0	19,948	0.00%
2018/01/17	54	17.97	48	18.03	17.90	6	19,607	0.03%
2018/01/16	7	17.21	52	17.49	17.55	-45	18,760	-0.24%
2018/01/15	29	17.34	18	17.10	17.10	11	18,568	0.06%
2018/01/12	2	17.50	21	17.49	17.50	-19	18,286	-0.10%
2018/01/11	5	17.05	11	17.20	17.30	-6	17,938	-0.03%
2018/01/10	13	16.93	38	16.87	16.85	-25	17,791	-0.14%
2018/01/09	19	17.43	51	17.57	17.30	-32	17,540	-0.18%
2018/01/08	7	17.13	43	17.08	17.15	-36	16,729	-0.22%
2018/01/05	32	16.92	67	16.93	16.90	-35	16,330	-0.21%
2018/01/04	22	16.78	8	16.65	16.65	14	16,125	0.09%
2018/01/03	48	16.71	1	16.65	16.60	47	16,023	0.29%
2018/01/02	11	16.32	25	16.65	16.80	-14	15,821	-0.09%