欣興 (3037)-凱基-彰化券商分點個股進出

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
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	6.1	141.93	3	142.67	141.50	3.1	19,765	0.02%
2024/12/16	9.3	139.23	8	137.50	137.50	1.3	19,743	0.01%
2024/12/13	35.3	142.93	27.5	142.65	141.50	7.7	19,576	0.04%
2024/12/12	27.3	149.06	3	147.17	147.00	24.3	19,401	0.13%
2024/12/11	6.1	148.26	1	148.00	148.00	5.1	19,433	0.03%
2024/12/10	6	148.92	3	148.33	148.00	3	19,491	0.02%
2024/12/09	10	149.25	3	148.50	148.50	7	19,668	0.04%
2024/12/06	16.9	152.43	2	155.00	151.50	14.9	19,620	0.08%
2024/12/05	6.2	153.34	4.1	154.40	153.50	2.1	19,624	0.01%
2024/12/04	0.1	150.50	1.4	151.18	150.00	-1.3	19,623	-0.01%
2024/12/03	4	149.75	2	151.00	149.00	2	20,089	0.01%
2024/12/02	3	150.00	7.2	150.97	148.50	-4.2	20,232	-0.02%
2024/11/29	1	145.00	1	150.00	149.00	0	20,304	0.00%
2024/11/28	10.3	147.42	10.9	146.93	147.00	-0.7	20,607	0.00%
2024/11/27	11.6	153.45	4.5	150.78	150.00	7.1	20,552	0.03%
2024/11/26	6	159.17	2	158.50	158.50	4	20,319	0.02%
2024/11/25	0	0.00	1	162.51	159.00	-1	20,279	-0.01%
2024/11/22	2.5	161.50	2	161.00	161.00	0.5	20,239	0.00%
2024/11/21	6	159.42	6	161.67	160.50	0	20,395	0.00%
2024/11/20	10.2	157.63	19	159.66	157.50	-8.8	20,772	-0.04%
2024/11/19	2.3	159.78	2	159.75	159.50	0.3	20,930	0.00%
2024/11/18	6.6	159.52	5.6	158.66	159.00	1	20,926	0.00%
2024/11/15	16.4	165.19	7	164.36	163.50	9.4	20,839	0.05%
2024/11/14	18.9	167.25	5	167.70	166.00	13.9	20,901	0.07%
2024/11/13	9	167.78	64.5	165.57	169.50	-55.5	20,831	-0.27%
2024/11/12	8.7	167.74	5	169.40	167.50	3.7	20,815	0.02%
2024/11/11	27	170.96	23	170.46	170.50	4	20,828	0.02%
2024/11/08	14	176.21	5.2	175.36	174.00	8.8	21,071	0.04%
2024/11/07	53.1	171.77	23.9	173.97	176.50	29.2	21,269	0.14%
2024/11/06	14	166.43	8.4	166.39	166.00	5.7	20,755	0.03%
2024/11/05	2.2	165.02	2	166.00	165.00	0.2	21,244	0.00%
2024/11/04	29	163.94	2.7	165.13	163.50	26.4	21,895	0.12%
2024/11/01	6.3	156.71	21.1	164.02	166.00	-14.8	22,040	-0.07%
2024/10/30	55.4	158.11	20	162.55	161.50	35.4	22,421	0.16%
2024/10/29	26.3	161.95	5	162.80	163.50	21.3	22,285	0.10%
2024/10/28	15.2	164.39	7.2	165.94	166.00	8.1	22,475	0.04%
2024/10/25	14	163.46	11	166.18	166.00	3	22,380	0.01%
2024/10/24	14.1	164.50	16	163.38	161.50	-1.9	22,391	-0.01%
2024/10/23	23.3	165.92	37.6	167.26	167.50	-14.3	22,264	-0.06%
2024/10/22	19	163.73	24.3	162.91	163.50	-5.3	21,834	-0.02%
2024/10/21	7.1	150.94	14.1	151.22	151.50	-7	21,120	-0.03%
2024/10/18	10.1	145.54	0	0.00	144.50	10.1	21,318	0.05%
2024/10/17	10.3	147.14	9.1	147.29	147.00	1.2	22,021	0.01%
2024/10/16	3	142.83	3.2	143.03	142.50	-0.2	22,878	0.00%
2024/10/15	2.1	144.49	1	145.00	145.00	1.1	23,313	0.00%
2024/10/14	2.1	140.52	5	143.30	143.50	-3	23,554	-0.01%
2024/10/11	6.2	141.76	4	141.75	141.00	2.2	24,641	0.01%
2024/10/09	3	142.50	28	143.75	142.50	-25	25,543	-0.10%
2024/10/08	10.1	138.20	11	137.82	137.00	-0.9	25,531	0.00%
2024/10/07	6.2	141.07	2	141.50	141.50	4.2	25,436	0.02%
2024/10/04	7.5	142.41	5	140.60	140.50	2.5	25,323	0.01%
2024/10/01	5	144.60	2	144.50	144.50	3	25,282	0.01%
2024/09/30	32	145.86	6	144.17	144.00	26	25,448	0.10%
2024/09/27	9.1	152.09	15.2	151.32	149.00	-6.1	25,284	-0.02%
2024/09/26	7.1	147.42	12	147.96	146.50	-4.9	24,848	-0.02%
2024/09/25	10	147.50	7	148.29	146.50	3	24,635	0.01%
2024/09/24	3.1	146.45	3	145.17	145.00	0.1	24,591	0.00%
2024/09/23	1	146.50	1	149.50	149.50	0	24,588	0.00%
2024/09/20	6.2	148.19	15.1	150.48	147.00	-8.9	24,696	-0.04%
2024/09/19	14	143.79	6	146.92	147.00	8	24,844	0.03%
2024/09/18	15	144.77	2	143.00	143.00	13	24,724	0.05%
2024/09/16	9	148.11	3	146.33	146.50	6	24,728	0.02%
2024/09/13	0.2	149.50	22.1	147.59	147.50	-21.9	24,686	-0.09%
2024/09/12	5	146.10	6	144.76	146.00	-1	24,681	0.00%
2024/09/11	0.2	139.54	2	139.50	138.00	-1.8	24,694	-0.01%
2024/09/10	5.5	141.76	12	139.50	139.50	-6.5	24,617	-0.03%
2024/09/09	27	139.85	1	142.00	142.00	26	24,504	0.11%
2024/09/06	6.9	142.77	3	142.33	142.50	3.9	24,499	0.02%
2024/09/05	2.1	143.74	1	144.97	142.00	1.1	24,483	0.00%
2024/09/04	11	144.39	28	143.50	143.00	-17	24,257	-0.07%
2024/09/03	7.4	157.55	4	157.01	156.50	3.4	23,799	0.01%
2024/09/02	9	161.83	4.2	162.98	162.50	4.8	23,601	0.02%
2024/08/30	15.6	167.54	22	167.41	163.50	-6.4	23,475	-0.03%
2024/08/29	18	163.06	14	164.04	164.50	4	23,167	0.02%
2024/08/28	3	158.50	17.5	158.94	159.00	-14.5	23,000	-0.06%
2024/08/27	1	158.50	5	160.00	160.00	-4	23,160	-0.02%
2024/08/26	12	161.63	8	162.81	160.50	4	23,199	0.02%
2024/08/23	3	160.67	6.3	161.71	162.50	-3.3	23,622	-0.01%
2024/08/22	2.6	161.99	12.2	159.46	161.50	-9.6	23,427	-0.04%
2024/08/21	6.1	155.08	7	154.07	153.00	-0.9	23,030	0.00%
2024/08/20	4.1	158.51	4	159.25	158.00	0	22,823	0.00%
2024/08/19	6.2	157.82	4	158.50	158.50	2.2	23,026	0.01%
2024/08/16	5.2	160.96	13	161.00	159.50	-7.8	22,913	-0.03%
2024/08/15	21	159.00	20	159.80	157.00	1	22,745	0.00%
2024/08/14	13.6	158.09	12	160.29	159.50	1.6	22,740	0.01%
2024/08/13	21.1	158.88	7	158.64	157.50	14.1	22,492	0.06%
2024/08/12	9.1	158.79	46.5	155.52	158.00	-37.4	22,332	-0.17%
2024/08/09	20	149.00	16	148.94	148.00	4	21,957	0.02%
2024/08/08	29.1	143.42	23	144.78	144.00	6.1	21,286	0.03%
2024/08/07	20.1	146.70	19	149.05	148.50	1.1	21,067	0.01%
2024/08/06	46.9	141.94	11.2	141.41	140.50	35.8	20,530	0.17%
2024/08/05	14.1	150.18	1	151.50	149.50	13.1	19,877	0.07%
2024/08/02	45.3	170.77	9	168.28	166.00	36.3	19,732	0.18%
2024/08/01	16.2	184.66	12.2	189.50	183.00	4	18,945	0.02%
2024/07/31	30.1	176.70	24	177.29	179.50	6.1	18,559	0.03%
2024/07/30	10	181.00	5	180.80	183.50	5	18,102	0.03%
2024/07/29	46	189.80	33	184.55	181.00	13	17,876	0.07%
2024/07/26	21	189.12	17.1	190.54	191.00	3.9	17,568	0.02%
2024/07/23	44.4	196.90	18.5	199.02	194.50	25.9	17,259	0.15%
2024/07/22	40.2	191.36	25.1	194.57	190.50	15.1	16,850	0.09%
2024/07/19	69.2	195.29	53	197.48	192.50	16.2	16,917	0.10%
2024/07/18	26.1	207.08	9.5	207.68	205.00	16.6	16,420	0.10%
2024/07/17	44.5	210.83	44.9	208.62	215.50	-0.4	15,594	0.00%
2024/07/16	19.5	197.04	19.7	197.70	198.00	-0.2	14,514	0.00%
2024/07/15	25.1	191.75	15	192.53	191.00	10.1	14,212	0.07%
2024/07/12	35	190.63	22.1	193.39	190.00	12.9	13,917	0.09%
2024/07/11	6	185.58	45.4	186.55	189.50	-39.4	12,970	-0.30%
2024/07/10	7.5	174.48	2.5	174.20	175.50	5	12,109	0.04%
2024/07/09	11.1	178.04	3.5	180.57	177.00	7.6	12,123	0.06%
2024/07/08	6	179.59	1	181.00	181.00	5	12,047	0.04%
2024/07/05	10.2	179.40	3	179.00	178.50	7.2	12,023	0.06%
2024/07/04	9.1	183.71	3	184.50	181.50	6.1	11,895	0.05%
2024/07/03	6	180.58	4.1	182.49	183.00	1.9	11,776	0.02%
2024/07/02	16.2	179.08	1	181.00	178.50	15.2	12,002	0.13%
2024/07/01	1.1	180.11	1	181.00	179.50	0.1	11,973	0.00%
2024/06/28	4.4	179.32	5	180.80	180.00	-0.6	12,007	0.00%
2024/06/27	2.1	178.73	1	179.00	178.50	1.1	12,057	0.01%
2024/06/26	5.5	180.84	0	0.00	180.00	5.5	12,049	0.05%
2024/06/25	18.7	180.96	0.1	180.50	180.00	18.7	11,969	0.16%
2024/06/24	2	185.75	5	187.00	186.00	-3	11,774	-0.03%
2024/06/21	1.4	187.14	3	186.00	187.00	-1.6	12,071	-0.01%
2024/06/20	4.1	189.76	4.5	191.47	190.50	-0.4	12,069	0.00%
2024/06/19	1	190.50	0.2	189.63	189.00	0.8	12,276	0.01%
2024/06/18	3	186.00	12.2	188.81	190.00	-9.2	12,640	-0.07%
2024/06/17	3	183.50	0	0.00	184.00	3	13,040	0.02%
2024/06/14	8.3	183.26	0.1	184.00	182.50	8.3	13,658	0.06%
2024/06/13	29.3	185.79	28	184.41	184.00	1.3	14,080	0.01%
2024/06/12	1	184.00	6.3	186.58	185.50	-5.3	14,206	-0.04%
2024/06/11	2.1	183.97	0	0.00	182.50	2.1	14,181	0.01%
2024/06/07	13.6	184.67	1	190.50	184.00	12.6	14,261	0.09%
2024/06/06	2	187.75	4.1	189.78	187.50	-2.1	14,334	-0.01%
2024/06/05	6	185.75	5	185.00	185.50	1	14,363	0.01%
2024/06/04	11.1	189.43	11	187.55	187.50	0.1	14,544	0.00%
2024/06/03	7	191.00	7.1	190.35	188.50	-0.1	14,621	0.00%
2024/05/31	6.1	185.26	0	0.00	182.50	6.1	14,691	0.04%
2024/05/30	4.4	187.88	0	0.00	187.50	4.4	14,557	0.03%
2024/05/29	11.1	196.68	16.5	199.07	191.00	-5.4	14,548	-0.04%
2024/05/28	0	0.00	7	191.57	192.00	-7	14,136	-0.05%
2024/05/27	1	191.50	0	192.00	192.00	1	14,502	0.01%
2024/05/23	2	191.00	14.3	189.43	191.00	-12.3	15,954	-0.08%
2024/05/21	1	180.00	2	182.00	182.00	-1	16,037	-0.01%
2024/05/20	2.1	180.29	0	0.00	180.50	2.1	16,176	0.01%
2024/05/17	0	0.00	0.2	184.00	183.50	-0.2	16,378	0.00%
2024/05/16	2	183.25	1	185.50	183.00	1	17,068	0.01%
2024/05/15	2.2	183.23	0	0.00	182.50	2.2	17,079	0.01%
2024/05/14	1.1	183.14	1	184.00	183.50	0.1	17,191	0.00%
2024/05/13	0.1	186.42	1	186.50	186.50	-0.9	17,219	-0.01%
2024/05/10	1.1	189.55	0	0.00	190.00	1.1	17,236	0.01%
2024/05/09	0	192.50	2.2	192.09	190.50	-2.2	17,221	-0.01%
2024/05/08	0.1	187.32	20.2	188.42	189.00	-20.2	17,053	-0.12%
2024/05/07	3.1	180.84	2	182.50	182.00	1.1	16,965	0.01%
2024/05/06	13	183.62	17.3	184.25	184.00	-4.3	17,182	-0.03%
2024/05/03	5	178.00	0	0.00	176.00	5	17,232	0.03%
2024/05/02	6.1	179.00	1	183.00	178.00	5.1	17,587	0.03%
2024/04/30	2.3	184.74	0	0.00	182.00	2.3	17,726	0.01%
2024/04/29	1.2	182.25	3	183.33	184.00	-1.8	17,823	-0.01%
2024/04/26	1.2	181.04	0	0.00	182.50	1.2	18,070	0.01%
2024/04/25	11.5	187.90	5.2	188.27	184.00	6.3	18,192	0.03%
2024/04/24	0	0.00	17.6	186.10	187.00	-17.6	17,703	-0.10%
2024/04/23	1	170.00	0	0.00	170.00	1	17,511	0.01%
2024/04/22	8.1	167.52	0	0.00	167.50	8.1	17,483	0.05%
2024/04/19	2.7	171.85	3	170.00	170.00	-0.3	17,462	0.00%
2024/04/18	4	178.37	1	179.50	178.50	3	17,256	0.02%
2024/04/17	2.2	177.30	0	0.00	179.00	2.2	17,275	0.01%
2024/04/16	8.3	178.39	1	178.00	177.00	7.3	17,189	0.04%
2024/04/15	9.9	184.33	0	0.00	182.50	9.9	17,092	0.06%
2024/04/12	2.1	192.37	1	193.00	194.00	1.1	16,828	0.01%
2024/04/11	1.1	189.95	2	192.50	192.50	-0.9	16,964	-0.01%
2024/04/10	6	192.25	3	191.50	191.50	3	17,078	0.02%
2024/04/09	17	195.09	3.1	194.16	193.50	13.9	17,147	0.08%
2024/04/08	4	198.63	8.1	198.36	199.00	-4.1	17,073	-0.02%
2024/04/03	0	0.00	14	192.00	192.00	-14	16,814	-0.08%
2024/04/02	6	194.17	3.5	194.57	193.50	2.5	16,766	0.01%
2024/04/01	6	195.42	5.2	195.68	193.00	0.8	16,727	0.00%
2024/03/29	3	192.67	3	194.00	191.00	0	16,622	0.00%
2024/03/28	2	189.75	1	191.00	190.00	1	16,502	0.01%
2024/03/27	2	191.23	4	190.88	191.50	-2	16,503	-0.01%
2024/03/26	5.1	192.99	4	193.75	190.00	1.1	16,579	0.01%
2024/03/25	4.4	197.29	4	196.25	198.00	0.4	16,372	0.00%
2024/03/22	5	198.00	12	197.88	200.00	-7	16,352	-0.04%
2024/03/21	14.1	200.57	22	202.73	200.00	-8	16,283	-0.05%
2024/03/20	4	195.50	15.1	195.94	196.50	-11.1	16,104	-0.07%
2024/03/19	9.1	191.57	28.2	192.66	192.50	-19.1	15,743	-0.12%
2024/03/18	9	183.61	21.4	183.51	187.00	-12.4	15,167	-0.08%
2024/03/15	6.4	173.97	2	174.50	172.00	4.4	14,782	0.03%
2024/03/13	3.1	181.57	1	180.00	177.50	2.1	14,974	0.01%
2024/03/12	3	179.67	7	181.50	182.00	-4	14,884	-0.03%
2024/03/11	1	175.00	8.1	176.20	177.00	-7.1	14,746	-0.05%
2024/03/08	13	174.31	34	173.26	173.50	-21	14,819	-0.14%
2024/03/07	14	173.25	11	175.05	172.50	3	14,725	0.02%
2024/03/06	21.1	174.10	27	174.35	174.00	-5.9	14,683	-0.04%
2024/03/05	13	179.00	17	180.65	178.00	-4	14,731	-0.03%
2024/03/04	10	181.00	5	181.20	180.50	5	14,948	0.03%
2024/03/01	11.5	179.52	16	178.25	178.00	-4.5	15,050	-0.03%
2024/02/29	6	175.58	8	177.00	179.50	-2	14,991	-0.01%
2024/02/27	57.6	181.53	23	181.52	179.00	34.6	14,636	0.24%
2024/02/26	5	193.10	27	195.05	196.00	-22	13,782	-0.16%
2024/02/23	14	189.04	2.1	190.04	188.00	11.9	13,574	0.09%
2024/02/22	4.1	188.39	4	189.38	189.00	0.1	13,899	0.00%
2024/02/21	9	189.83	3	190.50	189.50	6	13,926	0.04%
2024/02/20	12	189.54	6	190.33	190.50	6	13,945	0.04%
2024/02/19	2.1	188.87	20.1	190.78	192.50	-18	13,727	-0.13%
2024/02/16	1	180.50	8	181.31	182.00	-7	13,206	-0.05%
2024/02/15	7.1	179.01	2.2	181.27	180.50	4.9	13,208	0.04%
2024/02/05	1	176.50	4	177.25	176.50	-3	13,201	-0.02%
2024/02/02	8	178.50	9.3	179.63	180.00	-1.3	13,273	-0.01%
2024/02/01	2	176.00	0.2	176.31	177.50	1.8	13,239	0.01%
2024/01/31	2	176.00	0	0.00	176.00	2	13,263	0.02%
2024/01/30	3	178.67	3.1	177.99	178.00	-0.1	13,303	0.00%
2024/01/29	1	177.50	11.3	177.72	178.00	-10.3	13,226	-0.08%
2024/01/26	4	172.00	0	173.33	171.50	4	13,187	0.03%
2024/01/25	6	175.83	22.7	174.84	175.50	-16.7	13,195	-0.13%
2024/01/24	7.3	169.74	2	172.00	169.50	5.3	12,861	0.04%
2024/01/23	1	172.00	10	172.50	174.50	-9	12,765	-0.07%
2024/01/22	9	172.83	8.8	173.70	175.00	0.2	12,782	0.00%
2024/01/19	1.1	166.88	13.5	167.03	169.50	-12.4	12,792	-0.10%
2024/01/18	3.4	157.17	1	157.50	157.00	2.4	12,858	0.02%
2024/01/17	0	159.70	0	0.00	158.50	0	12,936	0.00%
2024/01/16	0	0.00	1	162.01	162.00	-1	13,170	-0.01%
2024/01/15	4.2	159.40	3	160.67	159.50	1.2	13,188	0.01%
2024/01/12	12.1	159.67	0	0.00	159.00	12.1	13,212	0.09%
2024/01/11	5.3	161.02	0	0.00	160.50	5.3	13,277	0.04%
2024/01/09	4	163.25	0.2	164.52	162.50	3.8	13,506	0.03%
2024/01/08	0.4	162.07	0	0.00	161.00	0.4	13,686	0.00%
2024/01/05	5.1	162.21	1	164.50	160.00	4.1	13,824	0.03%
2024/01/04	15.3	165.19	0	0.00	164.50	15.3	13,724	0.11%
2024/01/03	1.2	168.79	4	169.75	170.00	-2.8	13,823	-0.02%
2024/01/02	4.2	172.54	20	175.00	173.00	-15.8	13,782	-0.11%
2023/12/29	0.1	175.00	0	0.00	176.00	0.1	13,827	0.00%
2023/12/28	2	175.75	1	178.50	175.50	1	13,892	0.01%
2023/12/27	0	0.00	0	178.00	178.00	0	13,959	0.00%
2023/12/26	2	178.00	3	177.50	177.50	-1	14,136	-0.01%
2023/12/25	2	176.50	0.7	177.00	175.00	1.3	14,217	0.01%
2023/12/22	2	175.25	3	176.00	175.00	-1	14,389	-0.01%
2023/12/21	1	178.50	11.3	175.32	179.00	-10.3	14,380	-0.07%
2023/12/20	0	173.50	0	0.00	173.00	0	14,324	0.00%
2023/12/19	5.4	175.05	4	174.63	174.50	1.4	14,450	0.01%
2023/12/18	1.2	178.83	0	178.00	176.00	1.2	14,520	0.01%
2023/12/15	1	182.00	13.3	181.96	182.00	-12.3	14,636	-0.08%
2023/12/14	0	0.00	9	179.50	180.50	-9	14,685	-0.06%
2023/12/13	0	176.00	0	0.00	177.00	0	14,720	0.00%
2023/12/12	4	177.13	1	178.00	176.00	3	15,164	0.02%
2023/12/11	13	178.92	11.1	179.05	178.00	1.9	15,193	0.01%
2023/12/08	1	174.50	2	174.00	174.50	-1	14,950	-0.01%
2023/12/07	1	170.98	4	169.25	168.50	-3	15,016	-0.02%
2023/12/06	3	171.16	1	172.00	170.00	2	15,083	0.01%
2023/12/05	5.1	172.11	2	173.50	171.50	3.1	15,110	0.02%
2023/12/04	0	175.00	14	175.39	177.00	-14	14,993	-0.09%
2023/12/01	8	175.81	5	176.30	176.00	3	14,991	0.02%
2023/11/30	4	174.13	4.1	175.49	177.00	-0.1	14,954	0.00%
2023/11/29	5	173.30	13.2	173.77	175.00	-8.2	14,807	-0.06%
2023/11/28	4	170.50	1	168.50	170.00	3	14,628	0.02%
2023/11/27	2	164.75	2	166.00	164.50	0	14,593	0.00%
2023/11/24	11	167.45	1	167.50	167.00	10	14,773	0.07%
2023/11/23	3	168.67	2	169.00	168.00	1	15,109	0.01%
2023/11/22	9	170.00	4.4	170.31	171.00	4.6	15,101	0.03%
2023/11/21	23	167.22	40.1	168.56	168.50	-17.1	15,184	-0.11%
2023/11/20	6	160.25	4.1	161.65	160.00	1.9	15,423	0.01%
2023/11/17	1	158.50	1.5	158.81	159.00	-0.5	15,336	0.00%
2023/11/16	1	154.00	1	155.00	155.00	0	15,363	0.00%
2023/11/15	4	154.50	1.4	156.86	154.50	2.6	15,352	0.02%
2023/11/14	2.5	153.00	0	0.00	153.00	2.5	15,321	0.02%
2023/11/13	5	154.71	2	155.02	156.00	3	15,446	0.02%
2023/11/10	1	150.50	0	0.00	151.00	1	15,571	0.01%
2023/11/09	1	152.03	2	153.75	154.50	-1	15,603	-0.01%
2023/11/08	2	154.75	2	155.25	154.50	0	15,739	0.00%
2023/11/07	8	154.13	3	154.17	153.50	5	15,824	0.03%
2023/11/06	4	157.38	3	157.00	158.00	1	16,019	0.01%
2023/11/03	1	152.00	4	154.37	155.50	-3	16,388	-0.02%
2023/11/02	0	0.00	2	150.00	151.00	-2	16,370	-0.01%
2023/11/01	3	145.00	0	0.00	144.50	3	16,377	0.02%
2023/10/31	1.4	146.14	15	145.73	143.00	-13.6	16,639	-0.08%
2023/10/30	0	146.00	0	0.00	145.50	0	17,143	0.00%
2023/10/27	6.3	148.93	2	148.25	147.00	4.3	17,194	0.03%
2023/10/26	6.3	150.59	38	148.18	149.00	-31.7	17,353	-0.18%
2023/10/25	1	157.05	1	157.00	157.00	0	17,380	0.00%
2023/10/24	14.4	153.16	7	153.07	157.00	7.4	17,972	0.04%
2023/10/23	37	158.58	0.1	161.00	158.50	36.9	18,580	0.20%
2023/10/20	2	157.99	2	156.02	161.00	0	19,659	0.00%
2023/10/19	1.1	159.50	37	160.49	160.00	-35.9	20,246	-0.18%
2023/10/18	40.3	160.75	0	0.00	160.00	40.3	20,714	0.19%
2023/10/17	3	168.01	5	169.00	166.50	-2	21,177	-0.01%
2023/10/16	7.5	163.28	2	165.75	164.50	5.5	22,565	0.02%
2023/10/13	1	170.00	2	168.51	169.00	-1	23,739	0.00%
2023/10/12	3	171.83	0	0.00	171.50	3	24,128	0.01%
2023/10/11	4.1	173.34	39	174.69	171.50	-34.9	24,906	-0.14%
2023/10/06	1.2	171.92	3	171.33	172.50	-1.8	25,550	-0.01%
2023/10/05	2	173.00	0	0.00	172.50	2	25,793	0.01%
2023/10/04	5	173.00	0	0.00	174.00	5	25,809	0.02%
2023/10/03	2	176.50	4	176.25	175.50	-2	25,840	-0.01%
2023/10/02	1	178.50	1	178.50	178.50	0	26,042	0.00%
2023/09/28	2	174.25	53	175.88	173.50	-51	26,337	-0.19%
2023/09/27	8.6	174.03	0.1	173.50	173.50	8.6	26,484	0.03%
2023/09/26	2.1	177.00	4	178.00	176.00	-1.9	26,457	-0.01%
2023/09/25	3	178.17	2	177.75	178.50	1	26,596	0.00%
2023/09/22	22.2	176.98	6.6	178.17	181.00	15.7	26,579	0.06%
2023/09/21	13	180.81	2	182.50	180.50	11	26,499	0.04%
2023/09/20	34.1	184.62	9	184.22	183.50	25.1	26,558	0.09%
2023/09/19	10.5	186.71	31.1	189.63	188.50	-20.6	26,571	-0.08%
2023/09/18	22.7	184.91	6	184.92	184.50	16.7	26,467	0.06%
2023/09/15	15	190.00	14.2	190.56	190.50	0.8	26,386	0.00%
2023/09/14	1	186.00	9.2	186.01	186.00	-8.2	26,171	-0.03%
2023/09/13	4	182.37	3	182.83	181.50	1	26,200	0.00%
2023/09/12	1.1	183.86	66	184.20	185.00	-64.9	26,428	-0.25%
2023/09/11	20	179.50	1	181.50	179.50	19	26,684	0.07%
2023/09/08	4.2	181.06	3	181.17	181.00	1.2	26,828	0.00%
2023/09/07	3.1	185.35	2	185.75	184.50	1.1	27,295	0.00%
2023/09/06	6	186.83	4	186.12	187.00	2	27,500	0.01%
2023/09/05	2.1	186.45	3	185.83	186.50	-0.9	27,786	0.00%
2023/09/04	4.2	183.79	20	185.00	185.00	-15.8	28,511	-0.06%
2023/09/01	4.2	183.02	4	183.38	182.00	0.2	28,870	0.00%
2023/08/31	0	0.00	6.2	183.96	185.50	-6.2	29,026	-0.02%
2023/08/30	99.1	186.32	6	185.75	184.00	93.1	29,139	0.32%
2023/08/29	11	183.95	16	183.53	184.00	-5	29,237	-0.02%
2023/08/28	7.2	177.17	1	176.50	176.00	6.2	29,112	0.02%
2023/08/25	10.6	180.99	9	180.17	179.50	1.6	29,448	0.01%
2023/08/24	9.1	187.25	49.7	185.47	189.00	-40.6	29,388	-0.14%
2023/08/23	10.2	175.71	6.1	175.69	177.00	4.1	29,334	0.01%
2023/08/22	6.1	174.15	16	172.69	176.00	-9.9	30,062	-0.03%
2023/08/21	2.2	173.34	1	175.00	172.50	1.2	31,063	0.00%
2023/08/18	7.3	175.43	8	174.69	174.50	-0.7	31,230	0.00%
2023/08/17	7	178.26	3	179.01	180.50	4	31,514	0.01%
2023/08/16	14.5	177.96	4	179.50	178.00	10.4	31,889	0.03%
2023/08/15	6	173.92	7.1	175.86	175.50	-1	31,957	0.00%
2023/08/14	5.1	169.68	7.1	170.43	170.50	-1.9	32,426	-0.01%
2023/08/11	5	175.80	1	179.50	174.50	4	32,885	0.01%
2023/08/10	20.2	178.80	6.1	176.77	177.00	14.2	33,081	0.04%
2023/08/09	3	184.83	4.6	186.11	184.00	-1.6	33,007	0.00%
2023/08/08	6.1	178.51	1	179.50	178.50	5.1	32,919	0.02%
2023/08/07	7.1	179.85	7	181.00	182.00	0.1	33,012	0.00%
2023/08/04	4.1	176.27	5.3	177.37	177.50	-1.2	33,076	0.00%
2023/08/02	45.6	181.05	20.1	180.27	180.00	25.5	33,196	0.08%
2023/08/01	7.1	186.07	2	186.00	186.00	5.1	33,560	0.02%
2023/07/31	15.3	188.53	9.1	187.15	184.50	6.3	33,969	0.02%
2023/07/28	10	190.81	2	190.00	191.00	8	33,919	0.02%
2023/07/27	29.2	191.21	6	191.25	190.50	23.2	33,959	0.07%
2023/07/26	18.1	199.73	43.1	201.76	197.50	-25	33,805	-0.07%
2023/07/25	62.2	201.87	37	198.62	195.50	25.2	33,790	0.07%
2023/07/24	37.1	197.55	27.1	198.85	199.50	10	32,927	0.03%
2023/07/21	36	190.53	22	191.25	190.50	14	32,768	0.04%
2023/07/20	35.1	200.74	15.2	198.45	196.50	20	32,526	0.06%
2023/07/19	35	203.04	37	202.76	203.00	-2	32,017	-0.01%
2023/07/18	45.1	192.72	36.3	192.82	200.00	8.7	30,787	0.03%
2023/07/17	26.2	184.87	16.6	184.08	182.00	9.6	29,625	0.03%
2023/07/14	10.4	184.99	35.2	185.94	187.00	-24.8	29,371	-0.08%
2023/07/13	16	175.43	42.3	175.25	175.50	-26.2	28,676	-0.09%
2023/07/12	10	170.55	10	170.50	171.00	0	27,913	0.00%
2023/07/11	17	168.97	0.2	169.59	169.00	16.8	27,712	0.06%
2023/07/10	1	168.99	1	167.00	167.00	0	27,827	0.00%
2023/07/07	14	169.57	16	168.81	170.00	-2	27,843	-0.01%
2023/07/06	19.8	171.81	3	171.00	169.00	16.8	27,676	0.06%
2023/07/05	10	181.20	0	0.00	178.00	10	27,240	0.04%
2023/07/04	3	178.00	3	180.00	180.00	0	27,075	0.00%
2023/07/03	7	177.07	7	178.86	179.50	0	27,204	0.00%
2023/06/30	3	174.17	3	173.00	176.00	0	27,500	0.00%
2023/06/29	9	173.89	9	175.11	174.00	0	28,041	0.00%
2023/06/28	28.1	178.81	20	174.68	173.00	8.1	28,063	0.03%
2023/06/27	10.1	177.44	31	176.73	177.00	-20.9	28,482	-0.07%
2023/06/26	14	180.61	12	180.71	180.00	2	28,569	0.01%
2023/06/21	14	187.07	1.1	187.01	187.00	12.9	29,175	0.04%
2023/06/20	6	187.49	17	186.44	188.50	-11	29,637	-0.04%
2023/06/19	13	187.15	10	187.45	185.50	3	29,823	0.01%
2023/06/16	12	186.58	16	187.00	189.50	-4	30,056	-0.01%
2023/06/15	3	183.00	23.1	185.10	186.50	-20.1	29,855	-0.07%
2023/06/14	8	179.31	4.3	180.50	180.50	3.7	29,629	0.01%
2023/06/13	22	177.00	21.3	179.20	180.00	0.7	29,512	0.00%
2023/06/12	17	172.32	7	169.93	172.50	10	29,054	0.03%
2023/06/09	7.2	169.65	36	167.81	171.50	-28.8	28,957	-0.10%
2023/06/08	15.5	168.32	24	168.17	167.00	-8.5	28,788	-0.03%
2023/06/07	22	176.41	9	176.22	176.00	13	28,229	0.05%
2023/06/06	24.2	179.03	7.5	177.57	177.00	16.7	28,025	0.06%
2023/06/05	8	180.38	11	182.96	181.00	-3	28,021	-0.01%
2023/06/02	18	181.81	18	182.22	182.00	0	27,967	0.00%
2023/06/01	10	180.00	13.5	180.74	181.00	-3.5	27,935	-0.01%
2023/05/31	12	180.21	13	181.30	180.50	-1	28,316	0.00%
2023/05/30	17	180.03	17	178.71	180.00	0	28,128	0.00%
2023/05/29	27.6	182.48	3	182.87	182.50	24.6	28,229	0.09%
2023/05/26	53.2	188.31	50.3	186.34	185.50	2.9	28,279	0.01%
2023/05/25	22	179.02	68.3	177.53	180.50	-46.3	27,771	-0.17%
2023/05/24	13.1	165.69	2	166.50	167.50	11.1	26,934	0.04%
2023/05/23	13	165.39	25.1	165.56	167.00	-12.1	26,869	-0.04%
2023/05/22	32	162.08	15	161.50	161.00	17	26,560	0.06%
2023/05/19	2	167.50	9	168.67	170.00	-7	26,206	-0.03%
2023/05/18	4.1	169.70	9	169.61	167.50	-4.9	26,351	-0.02%
2023/05/17	10	164.35	17.2	164.78	165.00	-7.2	26,099	-0.03%
2023/05/16	1	160.50	21.1	160.90	161.00	-20.1	25,638	-0.08%
2023/05/15	13	157.54	2	157.75	156.00	11	25,354	0.04%
2023/05/12	5	155.70	3	159.17	160.00	2	25,345	0.01%
2023/05/11	6	158.58	4	159.00	156.00	2	25,166	0.01%
2023/05/10	12	156.88	11	158.14	158.00	1	25,089	0.00%
2023/05/09	6	159.50	7.6	159.43	160.50	-1.6	25,096	-0.01%
2023/05/08	13	158.12	58.9	159.82	161.00	-45.9	25,088	-0.18%
2023/05/05	3	150.33	37.1	151.47	152.50	-34.1	24,541	-0.14%
2023/05/04	14	148.39	15.1	148.03	148.50	-1.1	24,440	0.00%
2023/05/03	6	144.83	10	146.10	147.00	-4	24,546	-0.02%
2023/05/02	5	145.70	25.8	145.01	143.50	-20.7	24,416	-0.08%
2023/04/28	20	144.70	76.1	144.17	145.00	-56.1	24,457	-0.23%
2023/04/27	20.5	136.89	0	0.00	136.50	20.5	23,763	0.09%
2023/04/26	9	137.89	18	138.28	139.00	-9	23,835	-0.04%
2023/04/25	3.1	136.36	7.2	138.33	135.00	-4.1	23,701	-0.02%
2023/04/24	6	138.08	13	138.35	139.50	-7	23,545	-0.03%
2023/04/21	15.2	136.87	17.1	137.50	136.50	-2	23,472	-0.01%
2023/04/20	9	135.89	3	134.84	135.50	6	23,368	0.03%
2023/04/19	19.6	133.47	2.2	134.53	132.50	17.4	23,543	0.07%
2023/04/18	4.2	137.08	0	0.00	136.50	4.2	23,617	0.02%
2023/04/17	5.2	138.56	0.2	139.54	139.00	5.1	23,761	0.02%
2023/04/14	3.1	139.02	1.4	139.50	139.00	1.7	23,949	0.01%
2023/04/13	10.1	139.75	32	139.97	139.50	-21.9	23,954	-0.09%
2023/04/12	11	142.14	8.4	141.64	142.00	2.6	23,932	0.01%
2023/04/11	6.2	145.45	0	0.00	143.00	6.2	23,978	0.03%
2023/04/10	3.2	144.44	0	145.00	144.50	3.2	24,062	0.01%
2023/04/07	1.7	144.69	1	145.00	144.50	0.7	24,146	0.00%
2023/04/06	6.6	143.17	6	143.75	144.00	0.5	24,192	0.00%
2023/03/31	23.2	148.80	10.3	148.88	147.50	12.9	24,432	0.05%
2023/03/30	21	145.52	46.1	146.39	147.50	-25.1	24,442	-0.10%
2023/03/29	3.1	140.21	5	141.10	140.50	-1.9	24,829	-0.01%
2023/03/28	29.2	141.15	13	142.19	138.50	16.2	25,628	0.06%
2023/03/27	9.7	146.08	3	146.83	145.50	6.7	25,225	0.03%
2023/03/24	17	148.85	20.6	149.17	148.00	-3.6	25,244	-0.01%
2023/03/23	25.7	143.33	58.4	143.11	146.00	-32.8	24,511	-0.13%
2023/03/22	12.8	140.37	22.5	141.11	140.00	-9.8	24,185	-0.04%
2023/03/21	12	138.25	40.3	137.72	138.50	-28.3	24,170	-0.12%
2023/03/20	0	135.67	11.1	135.18	135.50	-11.1	23,881	-0.05%
2023/03/17	0.1	132.40	6	132.59	134.00	-5.9	24,105	-0.02%
2023/03/16	3.2	129.54	3	130.83	129.50	0.2	24,434	0.00%
2023/03/15	5	132.00	5	131.80	131.00	0	25,342	0.00%
2023/03/14	19	131.18	12	131.46	130.50	7	25,725	0.03%
2023/03/13	12	133.37	13.6	130.53	133.50	-1.5	26,381	-0.01%
2023/03/10	19.1	133.27	11	132.00	131.50	8.1	26,488	0.03%
2023/03/09	17.2	137.14	19	136.66	136.00	-1.8	27,683	-0.01%
2023/03/08	5.1	136.81	10.1	137.21	137.00	-5	27,666	-0.02%
2023/03/07	5	136.00	1	136.50	136.50	4	27,869	0.01%
2023/03/06	7.2	138.22	18.3	138.46	138.50	-11.2	27,852	-0.04%
2023/03/03	26.7	137.35	32.2	137.97	136.50	-5.5	28,013	-0.02%
2023/03/02	4.1	131.90	7	134.07	134.00	-3	27,673	-0.01%
2023/03/01	5.2	128.78	9.1	130.66	131.50	-3.9	27,695	-0.01%
2023/02/24	39.8	129.10	38	128.93	128.00	1.8	27,536	0.01%
2023/02/23	26.4	134.21	20	134.00	134.00	6.4	27,064	0.02%
2023/02/22	20.3	134.35	10	136.00	133.50	10.3	27,349	0.04%
2023/02/21	14.1	136.95	9	136.94	137.50	5.1	27,513	0.02%
2023/02/20	11	136.68	38	136.41	136.50	-27	27,910	-0.10%
2023/02/17	21.1	136.09	7.1	136.63	136.00	14	28,466	0.05%
2023/02/16	28.6	137.85	62.1	137.95	138.50	-33.5	29,275	-0.11%
2023/02/15	16	134.25	20.4	134.41	137.50	-4.4	30,468	-0.01%
2023/02/14	1	131.03	3	131.67	131.50	-2	30,890	-0.01%
2023/02/13	4.1	128.88	5	129.20	128.50	-0.9	32,245	0.00%
2023/02/10	13.3	129.85	8	129.63	129.00	5.3	33,137	0.02%
2023/02/09	10	132.15	7	131.64	132.50	3	33,431	0.01%
2023/02/08	7	131.43	12	131.13	131.50	-5	33,774	-0.01%
2023/02/07	65.1	130.64	6.2	130.19	130.00	58.9	33,943	0.17%
2023/02/06	21.3	130.47	11	130.77	129.00	10.3	34,204	0.03%
2023/02/03	41.6	139.90	24	137.73	137.00	17.6	34,062	0.05%
2023/02/02	3.9	143.83	13	143.08	143.50	-9.1	34,277	-0.03%
2023/02/01	19.1	141.31	24	141.25	141.50	-4.9	34,457	-0.01%
2023/01/31	43	136.31	16	136.91	136.50	27	34,564	0.08%
2023/01/30	7.1	133.37	17.1	133.38	136.00	-10	35,279	-0.03%
2023/01/17	12.1	127.41	4	127.25	127.00	8.1	35,331	0.02%
2023/01/16	17	129.15	21.1	129.33	128.00	-4.1	36,209	-0.01%
2023/01/13	27	127.57	38.6	127.40	126.00	-11.6	36,404	-0.03%
2023/01/12	14.2	126.70	0	0.00	125.00	14.2	36,934	0.04%
2023/01/11	4.1	127.12	17	127.50	128.00	-12.9	37,413	-0.03%
2023/01/10	15.2	126.13	4	126.12	126.50	11.2	37,953	0.03%
2023/01/09	8.6	125.47	20.3	126.09	127.50	-11.8	38,592	-0.03%
2023/01/06	23.7	122.04	97	122.09	123.00	-73.3	38,463	-0.19%
2023/01/05	15.1	118.51	14	120.71	119.00	1.1	38,437	0.00%
2023/01/04	19.2	119.33	5	119.50	120.00	14.2	38,524	0.04%
2023/01/03	6	121.33	9	120.50	122.00	-3	38,642	-0.01%
2022/12/30	33.1	121.30	4	123.50	120.00	29.1	38,893	0.07%
2022/12/29	16	119.66	45	121.32	121.50	-29	38,945	-0.07%
2022/12/28	41.1	121.04	4	122.38	120.00	37.1	39,277	0.09%
2022/12/27	5.2	122.88	15	123.77	122.50	-9.8	39,633	-0.02%
2022/12/26	37.2	122.29	15.3	122.55	123.00	22	39,842	0.06%
2022/12/23	13.4	122.91	61	124.16	125.00	-47.6	40,196	-0.12%
2022/12/22	11	122.18	9	121.83	122.00	2	40,091	0.01%
2022/12/21	33.7	122.75	9.2	123.32	120.50	24.5	40,102	0.06%
2022/12/20	60.2	130.60	5.1	128.69	126.50	55.1	39,454	0.14%
2022/12/19	18.2	140.47	10	141.30	140.50	8.2	38,921	0.02%
2022/12/16	25.1	142.70	25	142.84	142.00	0.1	38,881	0.00%
2022/12/15	7	148.36	13	148.81	149.00	-6	38,834	-0.02%
2022/12/14	18	146.56	29	146.69	147.50	-11	38,939	-0.03%
2022/12/13	9.3	146.03	14	147.93	146.00	-4.7	39,001	-0.01%
2022/12/12	6.1	149.83	6	147.84	150.00	0.1	38,827	0.00%
2022/12/09	7.4	149.58	4	150.13	149.50	3.4	39,005	0.01%
2022/12/08	22.4	149.39	41	148.61	149.50	-18.6	38,854	-0.05%
2022/12/07	54.5	155.02	18	151.39	150.00	36.5	38,833	0.09%
2022/12/06	149.2	164.31	50	166.16	163.00	99.2	38,234	0.26%	大買/
2022/12/05	63.1	165.52	158.6	165.65	166.00	-95.5	38,054	-0.25%	大賣/
2022/12/02	7.3	160.35	25	160.90	160.50	-17.7	37,559	-0.05%
2022/12/01	91	162.58	95.9	162.16	159.50	-4.9	37,807	-0.01%
2022/11/30	4.1	153.48	17	154.29	155.50	-12.9	36,551	-0.04%
2022/11/29	24.1	151.94	2	151.50	151.00	22.1	36,655	0.06%
2022/11/28	26	154.37	21.5	156.86	155.50	4.5	36,801	0.01%
2022/11/25	51.2	157.45	29.2	159.46	156.50	22	37,569	0.06%
2022/11/24	5.1	155.86	13	156.58	157.50	-7.9	37,308	-0.02%
2022/11/23	74.2	155.73	26.1	155.11	153.50	48.2	37,153	0.13%
2022/11/22	51.2	156.17	25	158.00	156.00	26.2	37,179	0.07%
2022/11/21	28	154.63	51	156.64	157.00	-23	37,057	-0.06%
2022/11/18	49	156.91	60.2	154.73	154.00	-11.2	36,990	-0.03%
2022/11/17	26.4	159.63	15	160.90	158.50	11.4	36,745	0.03%
2022/11/16	46.1	158.88	40	160.99	161.50	6.1	36,811	0.02%
2022/11/15	49.1	158.45	56	160.14	161.00	-6.9	36,767	-0.02%
2022/11/14	70.8	158.33	73	160.09	158.50	-2.3	36,487	-0.01%
2022/11/11	64	158.17	44.8	159.87	158.00	19.2	35,903	0.05%
2022/11/10	41	144.76	14.4	145.81	147.00	26.6	34,562	0.08%
2022/11/09	70.5	142.20	113.6	141.87	145.00	-43.1	34,019	-0.13%	大賣/
2022/11/08	18.1	133.08	49	133.82	133.00	-30.9	33,249	-0.09%
2022/11/07	112.1	127.99	12	128.71	128.00	100.1	32,763	0.31%	大買/
2022/11/04	17.2	125.87	12.1	128.04	129.00	5.2	32,663	0.02%
2022/11/03	24.3	127.10	23.1	127.76	127.50	1.2	32,429	0.00%
2022/11/02	11	126.68	15.1	127.40	127.50	-4.1	32,426	-0.01%
2022/11/01	17.1	124.42	30	124.73	125.00	-12.9	32,127	-0.04%
2022/10/31	21.1	124.81	95	124.92	124.50	-73.9	32,406	-0.23%
2022/10/28	10	123.10	79	122.78	122.50	-69	32,386	-0.21%
2022/10/27	71	120.76	24	121.00	120.50	47	32,343	0.15%
2022/10/26	65.1	119.58	47	119.91	118.50	18.1	32,566	0.06%
2022/10/25	107	121.40	96	122.00	121.50	11	32,418	0.03%	大買/
2022/10/24	140.1	122.96	276	123.47	122.00	-136	32,909	-0.41%	大買/大賣/鉅額交易
2022/10/21	3	118.00	48	118.30	116.50	-45	33,140	-0.14%
2022/10/20	100.5	116.07	40	116.45	116.50	60.5	33,587	0.18%
2022/10/19	66.9	123.04	70	124.17	122.50	-3.1	33,184	-0.01%
2022/10/18	27.3	121.56	56	121.40	121.00	-28.7	32,816	-0.09%
2022/10/17	112	115.40	72	115.89	119.50	40	32,568	0.12%	大買/
2022/10/14	13	113.85	143.1	116.12	118.00	-130.1	32,329	-0.40%	大賣/鉅額交易
2022/10/13	78.1	110.21	45	107.50	107.50	33.1	32,698	0.10%
2022/10/12	36.1	112.82	49	113.32	113.00	-12.9	32,790	-0.04%
2022/10/11	29.1	113.46	6	114.50	112.00	23.1	32,949	0.07%
2022/10/07	56	120.41	30	122.12	120.00	26	33,045	0.08%
2022/10/06	9	122.44	24.1	123.29	123.50	-15.1	33,041	-0.05%
2022/10/05	50.1	122.91	29	123.14	121.50	21.1	33,122	0.06%
2022/10/04	18	120.64	18	122.06	122.50	0	32,909	0.00%
2022/10/03	4	115.99	16	117.25	117.50	-12	32,733	-0.04%
2022/09/30	9	113.94	8.1	115.73	117.50	0.9	33,043	0.00%
2022/09/29	61	114.17	6	113.83	113.00	55	33,152	0.17%
2022/09/28	61	115.48	18	115.92	115.00	43	33,183	0.13%
2022/09/27	6	120.00	12.1	121.83	123.50	-6.1	33,283	-0.02%
2022/09/26	59	118.58	14	119.25	118.00	45	33,442	0.13%
2022/09/23	4	124.00	3	124.33	123.00	1	33,728	0.00%
2022/09/22	2	123.00	15	123.17	124.00	-13	33,827	-0.04%
2022/09/21	5.1	127.59	4	127.38	127.50	1.1	33,785	0.00%
2022/09/20	12	129.58	4	129.62	129.00	8	34,024	0.02%
2022/09/19	4	132.88	1	129.59	131.50	3	34,086	0.01%
2022/09/16	6.4	131.60	1	132.00	130.00	5.4	34,195	0.02%
2022/09/15	18.2	134.85	12	133.79	133.00	6.2	34,302	0.02%
2022/09/14	13	134.58	10	134.25	135.50	3	34,700	0.01%
2022/09/13	21.1	140.82	6	139.42	139.00	15.1	34,961	0.04%
2022/09/12	0	0.00	21	143.26	142.50	-21	35,100	-0.06%
2022/09/08	14	138.54	13	139.81	139.50	1	36,276	0.00%
2022/09/07	5	135.62	13	139.38	139.00	-8	37,968	-0.02%
2022/09/06	3	139.84	8	139.56	139.00	-5	38,164	-0.01%
2022/09/05	10.4	139.59	7	141.79	138.00	3.4	38,203	0.01%
2022/09/02	11	138.86	6	139.08	138.50	5	38,114	0.01%
2022/09/01	60.4	144.60	40	140.35	138.00	20.4	37,632	0.05%
2022/08/31	33	150.55	27	151.48	151.50	6	36,962	0.02%
2022/08/30	5	153.10	6	152.33	153.00	-1	37,023	0.00%
2022/08/29	68.1	150.37	2	151.01	151.50	66.1	37,115	0.18%
2022/08/26	6	156.92	20.3	157.50	156.50	-14.3	36,956	-0.04%
2022/08/25	46	154.81	23	155.91	154.50	23	37,138	0.06%
2022/08/24	39	153.51	41	153.62	154.50	-2	37,485	-0.01%
2022/08/23	55.5	155.86	29	156.03	154.50	26.5	37,409	0.07%
2022/08/22	8	164.13	8	164.88	163.50	0	37,361	0.00%
2022/08/19	9	161.94	8	162.88	163.50	1	37,206	0.00%
2022/08/18	2	157.24	3.1	157.94	160.00	-1.1	37,362	0.00%
2022/08/17	9.1	160.83	28	159.20	159.00	-18.9	37,299	-0.05%
2022/08/16	4.5	162.62	0	0.00	162.50	4.5	37,334	0.01%
2022/08/15	7.2	163.64	12	163.42	163.50	-4.9	37,170	-0.01%
2022/08/12	6	157.33	24	157.25	158.00	-18	36,528	-0.05%
2022/08/11	9	154.39	23	154.17	152.50	-14	36,305	-0.04%
2022/08/10	53	153.46	18	153.50	150.00	35	36,250	0.10%
2022/08/09	12	154.00	13	154.00	154.00	-1	36,220	0.00%
2022/08/08	23	150.00	29	149.10	153.00	-6	36,151	-0.02%
2022/08/05	33	151.52	44	151.48	150.50	-11	36,140	-0.03%
2022/08/04	46	145.60	32	145.94	146.00	14	35,785	0.04%
2022/08/03	48	148.29	64	147.95	147.50	-16	35,343	-0.05%
2022/08/02	76	149.75	36	148.13	148.00	40	35,063	0.11%
2022/08/01	48.2	155.78	44	155.57	155.00	4.2	34,607	0.01%
2022/07/29	86.3	158.91	52.1	159.01	158.50	34.2	34,030	0.10%
2022/07/28	74.7	169.55	45	164.83	162.00	29.7	33,366	0.09%
2022/07/27	76	176.71	79	175.41	179.50	-3	32,397	-0.01%
2022/07/26	37.1	169.69	28	169.93	170.00	9.1	31,648	0.03%
2022/07/25	26	177.42	23.2	175.97	176.00	2.8	31,695	0.01%
2022/07/22	64.1	177.42	70.1	177.82	177.00	-6	32,085	-0.02%
2022/07/21	30.1	172.56	34	175.31	177.50	-3.9	32,633	-0.01%
2022/07/20	27.3	169.03	42.2	169.65	170.50	-14.9	32,356	-0.05%
2022/07/19	32	165.39	23.1	164.57	164.00	8.9	31,985	0.03%
2022/07/18	24	159.29	23	162.48	163.50	1	31,886	0.00%
2022/07/15	22	156.43	21	157.31	156.50	1	31,603	0.00%
2022/07/14	7	150.86	9	152.61	153.50	-2	31,402	-0.01%
2022/07/13	11	156.05	7	156.93	149.50	4	31,220	0.01%
2022/07/12	7	150.36	6	150.75	148.50	1	31,142	0.00%
2022/07/11	2	156.00	1	153.00	153.00	1	31,094	0.00%
2022/07/08	11	160.00	6	160.00	157.50	5	30,828	0.02%
2022/07/07	8	150.19	27	154.96	156.50	-19	30,399	-0.06%
2022/07/06	14.1	152.68	15.1	149.42	147.50	-1	30,012	0.00%
2022/07/05	17	152.94	15	151.70	153.50	2	29,996	0.01%
2022/07/04	17.1	150.32	21	150.88	149.00	-3.9	29,582	-0.01%
2022/07/01	26.3	153.05	31.1	151.83	146.00	-4.7	29,430	-0.02%
2022/06/30	6	157.92	10	157.95	158.50	-4	29,122	-0.01%
2022/06/29	4	161.87	5	161.30	162.50	-1	29,127	0.00%
2022/06/28	10.1	160.38	7	161.43	161.00	3.1	29,070	0.01%
2022/06/27	1	169.00	9	167.78	167.50	-8	29,029	-0.03%
2022/06/24	2	160.50	7	161.00	160.50	-5	28,920	-0.02%
2022/06/23	9	159.28	7	158.43	159.00	2	28,778	0.01%
2022/06/22	25.1	163.72	13	159.81	158.00	12.1	28,839	0.04%
2022/06/21	2	167.00	16	166.28	169.50	-14	28,464	-0.05%
2022/06/20	24.1	163.59	18	159.56	157.50	6.1	28,086	0.02%
2022/06/17	67.1	163.33	67	163.51	166.00	0.1	27,775	0.00%
2022/06/16	39.9	174.39	56.2	173.55	165.50	-16.3	26,598	-0.06%
2022/06/15	45.2	190.26	16	184.47	183.00	29.2	24,896	0.12%
2022/06/14	6	199.41	5	199.80	201.50	1	24,619	0.00%
2022/06/13	2.2	201.02	4	200.25	200.00	-1.8	24,809	-0.01%
2022/06/10	0	0.00	2	205.25	206.50	-2	25,100	-0.01%
2022/06/09	9	206.50	8	206.56	206.50	1	25,540	0.00%
2022/06/08	2	203.50	6	204.25	204.50	-4	25,585	-0.02%
2022/06/07	10.2	200.60	3	200.00	200.00	7.2	25,898	0.03%
2022/06/06	3.1	203.51	4	205.38	203.50	-1	26,165	0.00%
2022/06/02	12.2	203.59	3	202.67	203.50	9.2	26,590	0.03%
2022/06/01	23.6	206.90	4	205.75	205.50	19.6	26,890	0.07%
2022/05/31	7	214.50	13	215.04	215.50	-6	26,755	-0.02%
2022/05/30	11	211.95	35	211.40	213.00	-24	26,804	-0.09%
2022/05/27	12.2	203.17	3	204.67	201.50	9.2	26,707	0.03%
2022/05/26	20.2	205.62	9	202.83	201.50	11.2	27,153	0.04%
2022/05/25	7	207.00	15	209.70	213.00	-8	27,629	-0.03%
2022/05/24	21.5	208.25	6	205.67	204.00	15.5	28,654	0.05%
2022/05/23	6	217.67	5	218.30	216.00	1	28,816	0.00%
2022/05/20	3	218.83	2.5	219.20	217.00	0.5	29,177	0.00%
2022/05/19	11.4	216.31	6	216.42	219.00	5.4	29,942	0.02%
2022/05/18	9	223.39	164.3	223.81	222.50	-155.3	30,060	-0.52%	大賣/鉅額交易
2022/05/17	9	216.28	10.1	218.36	219.50	-1.1	30,272	0.00%
2022/05/16	14	217.42	18	218.19	214.50	-4	30,309	-0.01%
2022/05/13	165	213.86	16	214.31	215.00	149	30,139	0.49%	大買/鉅額交易
2022/05/12	7	210.21	0.2	211.50	208.50	6.8	30,285	0.02%
2022/05/11	12.1	214.28	9	211.94	212.00	3.1	30,484	0.01%
2022/05/10	4.3	207.48	7	212.64	216.50	-2.7	30,940	-0.01%
2022/05/09	5	211.60	13.1	213.57	211.00	-8.1	30,922	-0.03%
2022/05/06	13.2	208.75	4	207.75	208.00	9.2	30,785	0.03%
2022/05/05	17	221.21	19	222.89	218.00	-2	30,673	-0.01%
2022/05/04	11.1	219.25	11	219.32	217.50	0.1	30,545	0.00%
2022/05/03	4.2	214.48	5	214.20	213.50	-0.8	30,705	0.00%
2022/04/29	37	211.68	47	210.90	213.00	-10	31,125	-0.03%
2022/04/28	39.3	210.44	28	206.04	205.50	11.3	30,759	0.04%
2022/04/27	36.1	208.55	48.4	207.73	216.50	-12.3	30,313	-0.04%
2022/04/26	7.2	201.68	4.3	200.59	199.50	3	29,572	0.01%
2022/04/25	9.1	203.35	9	205.11	202.00	0.1	29,559	0.00%
2022/04/22	18.2	211.09	166	211.39	210.00	-147.8	29,503	-0.50%	大賣/鉅額交易
2022/04/21	17.1	218.74	15	219.90	220.00	2.1	29,467	0.01%
2022/04/20	164.2	216.98	6	218.75	220.00	158.2	29,621	0.53%	大買/鉅額交易
2022/04/19	5	211.20	2	210.50	210.50	3	29,648	0.01%
2022/04/18	2	206.25	4	203.50	206.50	-2	29,942	-0.01%
2022/04/15	3.1	207.56	0	0.00	205.00	3.1	30,175	0.01%
2022/04/14	3	218.17	2	218.75	217.50	1	30,373	0.00%
2022/04/13	13	214.42	12	216.33	216.50	1	30,535	0.00%
2022/04/12	12.1	217.04	10	217.65	215.00	2.1	30,631	0.01%
2022/04/11	15.5	218.09	5.1	215.70	213.50	10.5	30,835	0.03%
2022/04/08	9.1	228.96	4.1	229.12	231.00	5	30,643	0.02%
2022/04/07	6	230.83	11.1	229.82	227.00	-5.1	30,609	-0.02%
2022/04/06	16.1	232.81	8	231.81	230.50	8.1	30,340	0.03%
2022/04/01	6	242.92	3	244.67	243.50	3	30,397	0.01%
2022/03/31	4	245.63	3	247.00	249.00	1	30,462	0.00%
2022/03/30	5	248.40	7	249.44	248.50	-2	31,026	-0.01%
2022/03/29	17	245.88	10	244.00	244.00	7	30,997	0.02%
2022/03/28	11.1	239.74	5	241.00	241.00	6.1	30,908	0.02%
2022/03/25	1	246.00	12	244.17	246.00	-11	30,920	-0.04%
2022/03/24	5.1	237.51	9	237.83	238.50	-3.9	31,276	-0.01%
2022/03/23	9	238.44	21.2	238.44	239.00	-12.2	31,287	-0.04%
2022/03/22	6	228.33	13.2	229.37	232.00	-7.2	31,155	-0.02%
2022/03/21	4	227.88	19.3	225.62	226.00	-15.3	31,103	-0.05%
2022/03/18	21.2	219.83	12	219.54	219.50	9.2	31,121	0.03%
2022/03/17	25	222.86	21.2	223.91	225.50	3.8	31,208	0.01%
2022/03/16	23	216.59	12	215.75	212.50	11	31,179	0.04%
2022/03/15	19.6	217.98	12	218.71	217.50	7.6	31,113	0.02%
2022/03/14	34.2	226.83	16.2	224.91	225.00	18	31,009	0.06%
2022/03/11	24	235.79	54.1	236.12	235.50	-30.1	30,728	-0.10%
2022/03/10	15.1	238.50	52.5	239.13	241.00	-37.4	30,780	-0.12%
2022/03/09	83	224.93	21.3	223.33	227.00	61.7	30,999	0.20%
2022/03/08	12.1	219.39	18	219.95	216.00	-5.9	30,961	-0.02%
2022/03/07	43.3	230.86	31	223.47	222.00	12.3	31,407	0.04%
2022/03/04	8	248.69	11.1	247.78	245.00	-3.1	31,477	-0.01%
2022/03/03	20	252.50	4	250.63	246.00	16	31,984	0.05%
2022/03/02	8	246.11	5.3	247.47	250.00	2.7	32,633	0.01%
2022/03/01	23.3	253.04	15.1	251.99	246.50	8.2	32,721	0.03%
2022/02/25	34.1	256.66	32	258.40	254.00	2	32,163	0.01%
2022/02/24	44.2	246.92	57	244.67	243.00	-12.9	31,324	-0.04%
2022/02/23	22	236.23	28	237.43	240.50	-6	30,098	-0.02%
2022/02/21	24	239.15	14	238.36	237.50	10	29,981	0.03%
2022/02/18	36	243.57	33.1	241.06	242.00	2.9	29,739	0.01%
2022/02/17	20	234.63	23	235.17	234.50	-3	29,288	-0.01%
2022/02/16	89	232.81	103.1	231.46	233.50	-14.1	29,726	-0.05%	大賣/
2022/02/15	4	223.00	28	221.32	222.50	-24	29,955	-0.08%
2022/02/14	19	217.84	17	217.56	217.50	2	30,312	0.01%
2022/02/11	10	221.15	15	222.20	222.00	-5	30,787	-0.02%
2022/02/10	22	220.05	11	218.09	217.50	11	31,135	0.04%
2022/02/09	7	212.93	28	216.04	221.50	-21	31,084	-0.07%
2022/02/08	14	205.07	12	205.96	205.50	2	31,235	0.01%
2022/02/07	12	201.71	11	202.05	203.00	1	31,609	0.00%
2022/01/26	76	201.43	15	200.17	200.00	61	32,474	0.19%
2022/01/25	20	201.75	43	201.73	200.50	-23	33,702	-0.07%
2022/01/24	15.1	203.36	43	201.85	207.00	-27.9	34,432	-0.08%
2022/01/21	31	210.76	17	202.85	201.00	14	35,464	0.04%
2022/01/20	2	222.00	6	218.58	222.00	-4	36,943	-0.01%
2022/01/19	14	217.14	12	215.79	215.50	2	37,518	0.01%
2022/01/18	7	223.50	11	224.55	222.00	-4	38,503	-0.01%
2022/01/17	20	222.28	13	221.85	221.50	7	39,119	0.02%
2022/01/14	11	214.50	14	218.04	220.00	-3	39,465	-0.01%
2022/01/13	14	215.50	15.2	217.83	218.00	-1.2	39,962	0.00%
2022/01/12	14	215.36	20	214.38	216.00	-6	41,611	-0.01%
2022/01/11	0.1	210.00	12	208.50	208.50	-11.9	42,418	-0.03%
2022/01/10	4	208.89	1	209.50	209.50	3	42,602	0.01%
2022/01/07	11.1	215.19	14.1	215.74	217.50	-3	42,644	-0.01%
2022/01/06	21.1	223.81	15	221.67	221.00	6.1	42,499	0.01%
2022/01/05	15	233.30	10	233.25	230.00	5	42,443	0.01%
2022/01/04	5	232.50	4	235.50	237.00	1	42,333	0.00%
2022/01/03	11	234.36	11	237.77	231.00	0	42,224	0.00%
2021/12/30	14	231.36	29	232.53	231.00	-15	42,145	-0.04%
2021/12/29	28	235.82	16	233.69	233.00	12	42,103	0.03%
2021/12/28	1	238.00	5	238.90	239.00	-4	42,363	-0.01%
2021/12/27	11	241.18	6	240.75	236.00	5	42,571	0.01%
2021/12/24	38	238.91	27	238.48	239.00	11	42,333	0.03%
2021/12/23	18	236.11	41	237.83	240.00	-23	42,380	-0.05%
2021/12/22	10	225.55	26	226.21	227.50	-16	41,890	-0.04%
2021/12/21	9	217.83	11	219.55	222.50	-2	41,888	0.00%
2021/12/20	4	218.38	6	220.25	218.00	-2	42,008	0.00%
2021/12/17	43.1	222.78	31	223.85	222.00	12.1	41,913	0.03%
2021/12/16	9	222.78	24	223.63	225.00	-15	41,271	-0.04%
2021/12/15	5.1	220.00	9	221.61	221.50	-3.9	41,202	-0.01%
2021/12/14	17	217.76	15	216.13	216.00	2	41,149	0.00%
2021/12/13	15.1	220.08	2	220.75	220.50	13.1	41,250	0.03%
2021/12/10	3	221.17	21	223.83	224.50	-18	41,011	-0.04%
2021/12/09	19	222.03	5	222.80	218.00	14	40,704	0.03%
2021/12/08	5	221.40	9	224.11	221.00	-4	40,307	-0.01%
2021/12/07	15	219.00	17	220.97	216.50	-2	40,093	0.00%
2021/12/06	5	215.00	11	218.64	219.00	-6	39,898	-0.02%
2021/12/03	14	215.61	7	216.21	217.50	7	40,230	0.02%
2021/12/02	37	217.97	19.4	216.18	213.00	17.6	40,435	0.04%
2021/12/01	18.4	221.89	7.1	223.99	223.50	11.3	40,183	0.03%
2021/11/30	22.2	222.86	24.1	225.42	228.00	-1.9	40,365	0.00%
2021/11/29	26.1	207.12	20	208.20	213.00	6.1	39,603	0.02%
2021/11/26	30	207.13	20.2	206.72	207.50	9.8	39,141	0.03%
2021/11/25	13.2	209.00	12.1	208.01	210.50	1.1	38,392	0.00%
2021/11/24	3.1	200.03	8	200.88	198.50	-4.9	37,769	-0.01%
2021/11/23	1	196.50	8	196.75	197.00	-7	37,719	-0.02%
2021/11/22	2	190.50	3	193.33	196.00	-1	37,712	0.00%
2021/11/19	4	194.88	15	195.47	195.50	-11	37,944	-0.03%
2021/11/18	17	192.21	18	192.11	192.50	-1	37,931	0.00%
2021/11/17	12	196.04	17	196.44	198.00	-5	37,752	-0.01%
2021/11/16	7	193.50	8	195.75	195.00	-1	37,770	0.00%
2021/11/15	28	200.14	6.1	199.60	196.00	22	37,550	0.06%
2021/11/12	27.1	201.63	41	201.76	202.00	-13.9	37,218	-0.04%
2021/11/11	27	197.00	14	196.43	195.00	13	36,710	0.04%
2021/11/10	9	196.06	23	195.41	199.50	-14	36,293	-0.04%
2021/11/09	23	196.11	26	195.69	192.50	-3	36,056	-0.01%
2021/11/08	19	189.00	15.2	189.60	190.00	3.8	35,453	0.01%
2021/11/05	37	190.09	33	191.06	195.00	4	35,339	0.01%
2021/11/04	31	192.64	37	192.84	190.00	-6	34,840	-0.02%
2021/11/03	41	186.85	35	186.34	187.50	6	34,226	0.02%
2021/11/02	47	195.50	54	195.04	196.00	-7	33,303	-0.02%
2021/11/01	37	192.31	27.1	192.73	189.00	9.9	32,188	0.03%
2021/10/29	29	184.03	36	184.58	190.00	-7	31,402	-0.02%
2021/10/28	68	177.24	62	178.27	178.50	6	30,448	0.02%
2021/10/27	8	168.63	48.1	170.64	171.50	-40.1	28,531	-0.14%
2021/10/26	35	155.80	36	156.43	156.00	-1	28,742	0.00%
2021/10/25	13	147.92	35	149.57	150.50	-22	29,124	-0.08%
2021/10/22	11	144.68	9	143.94	143.50	2	29,002	0.01%
2021/10/21	65	144.24	38	141.96	142.00	27	28,860	0.09%
2021/10/20	187.1	146.10	50	145.58	145.50	137.1	28,646	0.48%	大買/鉅額交易
2021/10/19	30	135.40	69.3	138.15	141.50	-39.3	27,469	-0.14%
2021/10/18	18	128.42	56	128.47	129.00	-38	27,003	-0.14%
2021/10/15	81	127.06	89	123.33	126.00	-8	27,093	-0.03%
2021/10/14	20	116.65	65	117.72	117.00	-45	26,922	-0.17%
2021/10/13	17	119.41	11	116.64	116.00	6	26,806	0.02%
2021/10/12	12	125.58	5	124.00	124.00	7	26,618	0.03%
2021/10/08	4	128.25	4	129.75	130.00	0	26,985	0.00%
2021/10/07	8	125.94	9	126.22	126.50	-1	27,350	0.00%
2021/10/06	6	123.75	2	123.75	121.50	4	27,579	0.01%
2021/10/05	16	124.78	18	124.92	125.50	-2	28,182	-0.01%
2021/10/04	4	124.88	3	126.50	122.50	1	28,552	0.00%
2021/10/01	12	128.17	2	128.50	127.50	10	29,957	0.03%
2021/09/30	14.1	129.50	13	130.46	132.00	1.1	30,758	0.00%
2021/09/29	6	131.33	21	131.48	131.00	-15	30,847	-0.05%
2021/09/28	16.1	133.06	5	134.60	137.00	11.1	31,223	0.04%
2021/09/27	22.1	138.82	20	138.65	138.00	2.1	31,120	0.01%
2021/09/24	12	142.92	7	144.14	143.00	5	31,299	0.02%
2021/09/23	6	143.17	15	144.17	142.00	-9	31,283	-0.03%
2021/09/22	13	141.69	3	141.17	141.00	10	31,298	0.03%
2021/09/17	21	144.12	15	146.40	147.50	6	31,413	0.02%
2021/09/16	6	145.83	13.3	146.33	145.50	-7.3	31,702	-0.02%
2021/09/15	3.1	141.36	2	143.00	141.50	1.1	32,148	0.00%
2021/09/14	13.2	143.04	8	142.81	142.50	5.2	32,906	0.02%
2021/09/13	1.1	145.00	2	144.25	144.50	-0.9	34,201	0.00%
2021/09/10	1	142.50	2	144.25	145.50	-1	34,822	0.00%
2021/09/09	10	142.75	10	144.30	144.00	0	35,693	0.00%
2021/09/08	35.1	142.03	31	142.24	143.00	4.1	36,309	0.01%
2021/09/07	23	148.43	21	149.10	148.50	2	36,278	0.01%
2021/09/06	20	154.88	16	155.13	154.50	4	36,028	0.01%
2021/09/03	10	150.20	36	151.92	155.00	-26	36,071	-0.07%
2021/09/02	18	149.28	11	149.14	147.50	7	36,138	0.02%
2021/09/01	19	148.97	19.1	148.19	148.50	-0.1	36,936	0.00%
2021/08/31	10	147.20	13	146.73	147.50	-3	38,702	-0.01%
2021/08/30	26	147.63	23.1	147.84	148.00	2.9	40,199	0.01%
2021/08/27	10	143.40	21	144.83	144.50	-11	40,642	-0.03%
2021/08/26	6	140.67	5	143.50	139.50	1	41,119	0.00%
2021/08/25	7.1	142.50	19	143.76	142.50	-11.9	41,272	-0.03%
2021/08/24	8	139.69	2	138.25	136.50	6	41,305	0.01%
2021/08/23	5	139.50	7	137.57	138.00	-2	41,850	0.00%
2021/08/20	3	131.17	3	133.83	134.00	0	41,914	0.00%
2021/08/19	24	134.08	12	132.58	131.00	12	41,943	0.03%
2021/08/18	0.1	134.50	2.2	131.55	138.00	-2.1	41,982	-0.01%
2021/08/17	13	131.24	21	130.60	128.50	-8	42,183	-0.02%
2021/08/16	4	133.25	11	133.50	136.50	-7	42,389	-0.02%
2021/08/13	13	136.65	17	138.09	135.00	-4	42,727	-0.01%
2021/08/12	1	139.00	2	142.00	142.00	-1	42,740	0.00%
2021/08/11	10	138.55	9	139.00	138.50	1	42,965	0.00%
2021/08/10	30	140.82	22	141.27	141.00	8	43,419	0.02%
2021/08/09	6	145.50	4	146.63	145.00	2	43,941	0.00%
2021/08/06	3	146.33	7	146.07	146.00	-4	44,561	-0.01%
2021/08/05	5	150.90	6	150.92	148.50	-1	44,987	0.00%
2021/08/04	8	149.13	6	148.17	147.00	2	45,362	0.00%
2021/08/03	8	146.75	31	148.35	150.00	-23	45,466	-0.05%
2021/08/02	16	147.03	30	145.17	145.50	-14	45,164	-0.03%
2021/07/30	51	148.26	20.1	147.46	146.00	30.9	45,517	0.07%
2021/07/29	25.1	149.03	47	149.50	151.50	-21.9	45,311	-0.05%
2021/07/28	18	131.56	13	135.46	138.00	5	44,177	0.01%
2021/07/27	23	143.93	7	142.43	142.00	16	44,252	0.04%
2021/07/26	6	144.83	31.1	145.35	146.00	-25.1	44,447	-0.06%
2021/07/23	67	145.32	41	142.91	139.50	26	45,863	0.06%
2021/07/22	13	144.46	25	145.50	146.50	-12	45,892	-0.03%
2021/07/21	19	141.47	11	140.91	137.50	8	45,871	0.02%
2021/07/20	5	141.90	18	141.86	141.50	-13	46,677	-0.03%
2021/07/19	13	141.81	5	143.10	142.00	8	46,741	0.02%
2021/07/16	13	142.77	4	144.00	143.50	9	46,909	0.02%
2021/07/15	56	144.22	13.3	143.38	143.50	42.8	46,916	0.09%
2021/07/14	22.2	141.65	29	140.69	143.00	-6.8	46,657	-0.01%
2021/07/13	19.1	141.58	103	139.28	136.00	-83.9	46,685	-0.18%	大賣/
2021/07/12	32	142.84	16	142.09	140.50	16	46,350	0.03%
2021/07/09	146	141.85	47.3	142.20	142.50	98.7	45,699	0.22%	大買/
2021/07/08	65	142.92	55.2	141.36	141.00	9.8	45,170	0.02%
2021/07/07	16	136.69	93.3	137.85	137.00	-77.3	43,617	-0.18%
2021/07/06	10	133.15	12	134.13	132.50	-2	42,823	0.00%
2021/07/05	110	133.53	12	132.71	132.00	98	42,622	0.23%	大買/
2021/07/02	2	127.50	14	127.00	126.50	-12	42,212	-0.03%
2021/07/01	24.3	123.41	21	123.10	123.50	3.3	42,277	0.01%
2021/06/30	1	129.00	9	129.39	129.00	-8	42,027	-0.02%
2021/06/29	6	129.58	6	129.17	127.50	0	42,316	0.00%
2021/06/28	2.1	127.21	3	128.00	129.00	-0.9	42,459	0.00%
2021/06/25	28.3	129.06	35	129.03	127.50	-6.7	43,049	-0.02%
2021/06/24	34	131.49	18	131.78	131.00	16	42,902	0.04%
2021/06/23	39	136.05	29	134.90	132.00	10	42,736	0.02%
2021/06/22	123	138.64	137	138.43	134.50	-14	42,414	-0.03%	大買/大賣/
2021/06/21	19	132.47	22	131.82	131.00	-3	41,300	-0.01%
2021/06/18	34	135.99	14	136.68	130.00	20	40,949	0.05%
2021/06/17	14	132.43	38	132.03	134.00	-24	40,204	-0.06%
2021/06/16	34	129.25	52	128.46	126.00	-18	39,790	-0.05%
2021/06/15	21	127.88	22	127.64	127.00	-1	39,540	0.00%
2021/06/11	38	126.70	38	125.92	124.50	0	39,293	0.00%
2021/06/10	32	127.55	15	128.50	129.00	17	38,866	0.04%
2021/06/09	12	128.79	23	129.04	127.00	-11	38,364	-0.03%
2021/06/08	65	128.56	40	130.01	125.50	25	37,625	0.07%
2021/06/07	29	120.48	69	124.16	127.50	-40	35,915	-0.11%
2021/06/04	27	117.50	23	118.15	117.50	4	34,528	0.01%
2021/06/03	14	115.54	27	117.56	121.50	-13	34,260	-0.04%
2021/06/02	7	110.93	9	110.83	110.50	-2	33,571	-0.01%
2021/06/01	5	113.40	3.1	112.82	113.00	1.9	33,590	0.01%
2021/05/31	25.1	109.45	24	109.46	112.50	1.1	33,698	0.00%
2021/05/28	5	102.90	8.3	102.76	104.50	-3.3	33,554	-0.01%
2021/05/27	3	101.33	3	100.63	101.00	0	33,888	0.00%
2021/05/26	9	103.50	3	103.33	103.00	6	34,331	0.02%
2021/05/25	14	106.18	24	106.42	105.50	-10	35,061	-0.03%
2021/05/24	16	101.44	8	101.75	103.50	8	36,108	0.02%
2021/05/21	5	98.88	36	98.49	100.50	-31	37,302	-0.08%
2021/05/20	29	96.86	11	95.82	94.60	18	37,401	0.05%
2021/05/19	11	98.35	16	98.80	98.10	-5	37,295	-0.01%
2021/05/18	10	98.52	13	98.02	99.70	-3	37,232	-0.01%
2021/05/17	34	95.04	29.1	94.38	93.10	4.9	37,215	0.01%
2021/05/14	9	97.68	13	96.02	95.00	-4	37,677	-0.01%
2021/05/13	10	93.40	15	92.75	94.60	-5	38,375	-0.01%
2021/05/12	21	94.46	9	93.67	91.20	12	38,151	0.03%
2021/05/11	16	97.04	17	97.26	96.40	-1	37,916	0.00%
2021/05/10	16.4	102.44	8.1	101.40	101.50	8.3	37,896	0.02%
2021/05/07	6	106.92	3	107.50	106.50	3	37,982	0.01%
2021/05/06	7	104.67	13.1	103.52	106.50	-6.1	37,971	-0.02%
2021/05/05	6	101.12	8	99.99	99.00	-2	37,700	-0.01%
2021/05/04	10	106.45	14.9	106.35	104.50	-4.9	37,873	-0.01%
2021/05/03	15.7	112.73	18.1	113.21	109.50	-2.4	37,914	-0.01%
2021/04/29	45.2	116.74	51.2	116.62	115.00	-5.9	38,351	-0.02%
2021/04/28	6	109.33	49.2	111.31	112.50	-43.2	36,899	-0.12%
2021/04/27	16	102.44	57.8	102.74	102.50	-41.8	36,684	-0.11%
2021/04/26	28	98.38	80.6	98.82	99.80	-52.6	36,282	-0.14%
2021/04/23	12.1	93.06	24.3	93.22	94.20	-12.3	35,756	-0.03%
2021/04/22	28	93.09	22.6	93.57	90.80	5.4	36,308	0.01%
2021/04/21	16.1	93.42	23	93.36	92.60	-6.9	36,378	-0.02%
2021/04/20	15	93.14	7	93.46	93.30	8	37,309	0.02%
2021/04/19	2	92.75	7	93.06	93.20	-5	38,595	-0.01%
2021/04/16	3.5	88.37	6	89.72	90.10	-2.5	38,726	-0.01%
2021/04/15	14	87.43	19	88.16	87.90	-5	39,070	-0.01%
2021/04/14	8.2	86.70	23	86.48	87.50	-14.8	39,642	-0.04%
2021/04/13	11.1	89.43	4	89.83	88.00	7.1	41,201	0.02%
2021/04/12	12.1	90.71	14	90.30	89.60	-1.9	42,270	0.00%
2021/04/09	15	91.67	22	91.84	91.70	-7	43,353	-0.02%
2021/04/08	10.1	91.70	21	92.65	92.90	-10.9	43,479	-0.03%
2021/04/07	28.1	91.86	3	92.13	91.40	25.1	43,664	0.06%
2021/04/06	4	92.85	10	93.22	93.10	-6	43,839	-0.01%
2021/04/01	25	91.83	10	92.33	91.60	15	43,770	0.03%
2021/03/31	11.1	91.59	3	91.80	91.50	8.1	43,520	0.02%
2021/03/30	7	92.31	21	92.50	91.20	-14	43,491	-0.03%
2021/03/29	9	90.29	5	89.64	89.80	4	43,283	0.01%
2021/03/26	15.3	88.83	17	88.70	89.90	-1.7	43,297	0.00%
2021/03/25	27	86.78	4	87.35	85.90	23	43,389	0.05%
2021/03/24	13	88.22	11	88.75	87.90	2	43,405	0.00%
2021/03/23	19.1	88.41	6	88.97	88.00	13.1	44,490	0.03%
2021/03/22	9	87.53	9	87.80	87.70	0	45,900	0.00%
2021/03/19	13	89.83	1	89.20	89.00	12	46,716	0.03%
2021/03/18	48	92.90	50	92.18	92.10	-2	46,643	0.00%
2021/03/17	7	91.49	5	91.12	90.90	2	47,115	0.00%
2021/03/16	27.1	90.80	28	91.07	90.70	-0.9	47,263	0.00%
2021/03/15	47	90.84	42	90.99	90.60	5	47,636	0.01%
2021/03/12	50	92.15	45	92.26	91.50	5	47,867	0.01%
2021/03/11	11	91.65	13	91.33	92.90	-2	47,966	0.00%
2021/03/10	58	88.96	65	88.33	88.70	-7	48,491	-0.01%
2021/03/09	25.1	87.29	6	87.83	86.60	19.1	48,790	0.04%
2021/03/08	48	91.67	41	90.63	90.20	7	48,940	0.01%
2021/03/05	45	91.22	51	91.58	91.20	-6	50,104	-0.01%
2021/03/04	20	91.91	17	92.79	92.70	3	52,442	0.01%
2021/03/03	31	92.04	24	92.27	91.80	7	53,757	0.01%
2021/03/02	23	96.54	13	95.85	94.30	10	55,577	0.02%
2021/02/26	26.2	96.34	27	97.00	97.50	-0.8	56,057	0.00%
2021/02/25	43	97.32	47	98.70	95.60	-4	56,942	-0.01%
2021/02/24	87.1	99.87	61.6	99.77	97.00	25.5	57,015	0.04%
2021/02/23	80	98.19	115.2	98.85	99.60	-35.2	55,581	-0.06%	大賣/
2021/02/22	25	95.19	31.1	95.10	95.40	-6.1	54,311	-0.01%
2021/02/19	45	92.26	56	91.75	91.60	-11	53,977	-0.02%
2021/02/18	75	91.36	56	91.16	91.60	19	54,251	0.04%
2021/02/17	78	91.08	66	91.03	91.60	12	54,421	0.02%
2021/02/05	63	87.91	87	86.67	89.70	-24	54,179	-0.04%
2021/02/04	87	83.62	104	84.42	84.10	-17	53,694	-0.03%	大賣/
2021/02/03	59	87.90	100	87.87	86.30	-41	53,575	-0.08%
2021/02/02	26.1	88.23	16	88.27	88.70	10.1	54,535	0.02%
2021/02/01	6	85.52	3	85.93	85.80	3	54,538	0.01%
2021/01/29	12	88.69	5	86.88	86.50	7	55,129	0.01%
2021/01/28	28	88.73	6	88.65	88.10	22	55,493	0.04%
2021/01/27	24	93.01	10	92.72	92.60	14	55,971	0.03%
2021/01/26	39	95.86	22.2	96.47	94.00	16.8	56,395	0.03%
2021/01/25	130	97.85	97	95.73	95.70	33	57,058	0.06%	大買/
2021/01/22	119	99.87	114	100.04	101.00	5	57,884	0.01%	大買/大賣/
2021/01/21	56	94.59	81	95.54	95.60	-25	59,732	-0.04%
2021/01/20	43	93.66	58	93.36	92.40	-15	61,407	-0.02%
2021/01/19	63	96.56	91	96.42	96.40	-28	61,789	-0.05%
2021/01/18	38	95.89	11	95.48	95.00	27	61,976	0.04%
2021/01/15	33	98.75	67	98.98	100.00	-34	61,555	-0.06%
2021/01/14	24	97.75	28	98.41	96.70	-4	61,284	-0.01%
2021/01/13	109	100.17	34	98.55	97.60	75	61,781	0.12%	大買/
2021/01/12	49	97.33	94.1	97.78	99.40	-45.1	61,431	-0.07%
2021/01/11	3	93.43	57.1	93.56	94.90	-54.1	60,811	-0.09%
2021/01/08	41	90.55	35	90.26	90.20	6	61,011	0.01%
2021/01/07	96	92.90	97	92.45	92.10	-1	61,312	0.00%
2021/01/06	133	94.10	87	93.76	91.10	46	61,376	0.07%	大買/
2021/01/05	42	91.09	62	92.56	94.30	-20	60,159	-0.03%
2021/01/04	38	91.65	54	90.77	90.50	-16	60,302	-0.03%
2020/12/31	46	87.21	48	87.55	87.40	-2	60,960	0.00%
2020/12/30	42	87.03	31.1	87.04	86.90	10.9	61,035	0.02%
2020/12/29	11.1	85.86	28.1	86.28	85.70	-17	61,404	-0.03%
2020/12/28	31.1	84.74	35	85.23	85.30	-3.9	61,824	-0.01%
2020/12/25	10	84.13	16	84.34	84.00	-6	62,192	-0.01%
2020/12/24	31	85.34	14.1	84.55	84.50	16.9	63,048	0.03%
2020/12/23	15	85.86	60	84.31	86.20	-45	63,601	-0.07%
2020/12/22	12	83.38	15	83.26	82.10	-3	63,628	0.00%
2020/12/21	32	82.78	17	83.75	84.40	15	63,914	0.02%
2020/12/18	35	86.21	13	86.86	85.60	22	63,587	0.03%
2020/12/17	67	87.18	45	88.13	86.00	22	63,837	0.03%
2020/12/16	55	87.53	50	87.81	86.70	5	63,035	0.01%
2020/12/15	60	85.04	78	85.22	85.80	-18	61,831	-0.03%
2020/12/14	6	83.65	14	83.54	83.80	-8	61,512	-0.01%
2020/12/11	28.3	82.70	20	83.49	81.60	8.3	61,773	0.01%
2020/12/10	10.2	82.61	25	82.38	82.20	-14.8	62,338	-0.02%
2020/12/09	21	83.97	4	84.30	83.20	17	62,771	0.03%
2020/12/08	12	83.62	21	83.87	84.50	-9	62,827	-0.01%
2020/12/07	12	82.35	11	82.68	82.00	1	62,863	0.00%
2020/12/04	34	82.17	26	82.48	81.30	8	62,840	0.01%
2020/12/03	25	84.10	35	83.90	83.70	-10	62,580	-0.02%
2020/12/02	18	85.72	26	86.05	85.20	-8	63,063	-0.01%
2020/12/01	117	87.12	66.6	85.29	84.70	50.4	63,151	0.08%	大買/
2020/11/30	52.6	91.90	57	91.83	89.90	-4.4	62,581	-0.01%
2020/11/27	126	90.50	138	90.45	90.40	-12	60,742	-0.02%	大買/大賣/
2020/11/26	58	87.01	148	88.16	89.60	-90	60,438	-0.15%	大賣/
2020/11/25	37	83.58	70	83.55	83.10	-33	58,650	-0.06%
2020/11/24	86	82.58	90	82.37	82.00	-4	58,605	-0.01%
2020/11/23	65	78.21	50	78.36	78.70	15	57,910	0.03%
2020/11/20	9	75.26	7.1	75.31	75.70	1.9	57,502	0.00%
2020/11/19	14	75.55	9	75.83	74.90	5	58,172	0.01%
2020/11/18	7	75.10	12	75.21	75.50	-5	59,352	-0.01%
2020/11/17	15	75.41	21	75.36	74.60	-6	61,134	-0.01%
2020/11/16	9	74.39	6	74.70	74.60	3	62,521	0.00%
2020/11/13	9	73.06	12	73.05	74.10	-3	63,706	0.00%
2020/11/12	61	73.99	63.1	73.27	72.60	-2.1	64,521	0.00%
2020/11/11	61	73.77	73.5	74.10	74.30	-12.5	65,185	-0.02%
2020/11/10	60	71.45	92	71.37	71.50	-32	66,517	-0.05%
2020/11/09	16	69.54	4	70.08	69.50	12	69,019	0.02%
2020/11/06	101	70.17	86.1	69.29	68.80	14.9	71,463	0.02%	大買/
2020/11/05	25.1	68.81	64	68.84	68.80	-38.9	72,740	-0.05%
2020/11/04	38	68.01	38	68.30	68.80	0	72,944	0.00%
2020/11/03	55	66.22	23	66.65	66.30	32	72,802	0.04%
2020/11/02	43	66.23	36	66.52	65.20	7	73,546	0.01%
2020/10/30	56	68.76	45.5	68.46	68.20	10.5	74,091	0.01%
2020/10/29	119.1	68.66	93	68.31	67.90	26.1	73,573	0.04%	大買/
2020/10/28	103	75.88	52	75.46	74.90	51	71,088	0.07%	大買/
2020/10/27	111	82.76	19	82.11	81.60	92	70,088	0.13%	大買/
2020/10/26	44	84.75	41.5	85.05	85.40	2.5	70,887	0.00%
2020/10/23	40	85.93	28	86.20	85.10	12	71,376	0.02%
2020/10/22	32	86.04	50	86.62	87.30	-18	72,429	-0.02%
2020/10/21	80	87.56	55	86.73	86.40	25	72,400	0.03%
2020/10/20	36	86.54	93.3	86.71	88.00	-57.3	71,906	-0.08%
2020/10/19	103	85.73	95	85.99	85.50	8	71,528	0.01%	大買/
2020/10/16	34	85.26	41	86.83	83.70	-7	71,336	-0.01%
2020/10/15	21	86.07	29	86.58	85.50	-8	71,712	-0.01%
2020/10/14	30	85.47	41	86.04	85.60	-11	71,470	-0.02%
2020/10/13	39	84.35	11	85.21	85.50	28	71,194	0.04%
2020/10/12	85	85.98	56	85.41	85.20	29	70,769	0.04%
2020/10/08	86	82.91	168	82.72	84.80	-82	69,865	-0.12%	大賣/
2020/10/07	14	78.84	20.3	78.63	79.00	-6.3	68,398	-0.01%
2020/10/06	50	78.79	32	78.18	77.70	18	68,258	0.03%
2020/10/05	12	76.06	62	77.12	78.20	-50	67,908	-0.07%
2020/09/30	25	73.98	15	74.03	74.40	10	67,513	0.01%
2020/09/29	58	76.42	30	75.51	74.10	28	67,447	0.04%
2020/09/28	37	74.89	58	75.80	77.50	-21	67,495	-0.03%
2020/09/25	29	71.97	25	72.24	72.50	4	68,043	0.01%
2020/09/24	38	74.74	25	74.60	73.80	13	68,601	0.02%
2020/09/23	19	77.63	26	77.93	77.30	-7	68,536	-0.01%
2020/09/22	30	77.87	20	78.92	77.40	10	69,533	0.01%
2020/09/21	22	78.20	31	78.61	78.90	-9	70,822	-0.01%
2020/09/18	56.3	79.06	15	78.35	78.20	41.3	70,780	0.06%
2020/09/17	26	78.62	22	79.49	80.20	4	71,756	0.01%
2020/09/16	11	77.87	23	77.95	77.90	-12	71,586	-0.02%
2020/09/15	85	77.49	70	77.51	76.30	15	71,361	0.02%
2020/09/14	29	74.80	32	74.88	76.00	-3	70,461	0.00%
2020/09/11	10.3	72.49	12	72.51	72.30	-1.7	70,578	0.00%
2020/09/10	20	73.10	45	72.23	72.90	-25	70,539	-0.04%
2020/09/09	16	72.43	29	73.36	73.90	-13	70,631	-0.02%
2020/09/08	21	73.56	31	73.82	73.20	-10	70,710	-0.01%
2020/09/07	40.3	72.49	55	72.65	72.10	-14.7	70,942	-0.02%
2020/09/04	50.3	76.25	8	76.14	75.70	42.3	71,624	0.06%
2020/09/03	28	78.82	52	78.96	78.60	-24	72,189	-0.03%
2020/09/02	29.3	77.13	26	76.83	76.80	3.3	71,634	0.00%
2020/09/01	49	76.10	45	75.91	77.40	4	71,278	0.01%
2020/08/31	22	74.85	43	74.06	73.60	-21	70,230	-0.03%
2020/08/28	36	75.31	47	75.25	74.50	-11	70,159	-0.02%
2020/08/27	131	79.28	54	78.68	77.30	77	69,615	0.11%	大買/
2020/08/26	9	79.02	72	79.81	79.60	-63	70,441	-0.09%
2020/08/25	24.3	79.64	22	80.07	78.70	2.3	71,019	0.00%
2020/08/24	86	78.54	45	77.90	79.20	41	70,251	0.06%
2020/08/21	63	81.43	53	81.68	80.60	10	69,177	0.01%
2020/08/20	73.2	82.92	30	83.03	79.70	43.2	67,258	0.06%
2020/08/19	97	87.35	75	87.40	88.50	22	65,728	0.03%
2020/08/18	65	84.47	85	84.79	84.10	-20	64,433	-0.03%
2020/08/17	31.7	83.99	31	83.66	83.00	0.7	63,683	0.00%
2020/08/14	49	83.04	94	82.55	85.00	-45	62,732	-0.07%
2020/08/13	191.3	87.59	119.3	85.55	80.60	72	60,857	0.12%	大買/大賣/
2020/08/12	165	86.66	155	86.22	89.00	10	58,690	0.02%	大買/大賣/
2020/08/11	96	80.05	73	79.83	81.60	23	56,951	0.04%
2020/08/10	43	77.28	40	76.15	76.00	3	55,194	0.01%
2020/08/07	38	75.44	38	75.51	75.50	0	54,697	0.00%
2020/08/06	77	75.47	63	75.38	76.10	14	54,167	0.03%
2020/08/05	56	71.60	69	71.83	73.70	-13	52,876	-0.02%
2020/08/04	69	66.68	66	66.78	67.00	3	51,476	0.01%
2020/08/03	17	63.85	20	63.95	63.40	-3	51,017	-0.01%
2020/07/31	54	63.72	45	64.23	64.30	9	51,372	0.02%
2020/07/30	56	61.48	77	62.19	62.90	-21	50,629	-0.04%
2020/07/29	78	58.31	54	58.85	59.00	24	49,351	0.05%
2020/07/28	26	58.56	104	58.68	59.40	-78	48,793	-0.16%	大賣/
2020/07/27	30	56.75	42	56.09	56.50	-12	48,176	-0.02%
2020/07/24	26	55.03	29	56.10	54.70	-3	49,017	-0.01%
2020/07/23	48	56.56	10	56.88	56.30	38	49,234	0.08%
2020/07/22	38	56.34	35	56.54	56.50	3	49,184	0.01%
2020/07/21	11	56.35	30	56.12	56.60	-19	48,638	-0.04%
2020/07/20	8	52.76	10	52.20	53.40	-2	47,666	0.00%
2020/07/17	5	51.44	1	52.80	50.80	4	47,414	0.01%
2020/07/16	33	52.56	22	52.31	52.40	11	47,493	0.02%
2020/07/15	11	53.40	10	53.34	51.80	1	47,550	0.00%
2020/07/14	14	52.87	28	52.47	52.20	-14	47,732	-0.03%
2020/07/13	16	54.31	4	54.00	53.90	12	47,803	0.03%
2020/07/10	11	55.09	7	55.20	54.40	4	48,323	0.01%
2020/07/09	6	56.65	49.1	56.62	56.50	-43.1	48,738	-0.09%
2020/07/08	13	56.46	4	56.43	56.30	9	49,117	0.02%
2020/07/07	18	56.74	117	54.76	55.90	-99	48,970	-0.20%	大賣/
2020/07/06	87	56.76	43	56.82	57.30	44	48,832	0.09%
2020/07/03	19	51.11	96.3	52.13	53.50	-77.3	48,232	-0.16%
2020/07/02	131	50.70	50	50.30	50.80	81	47,947	0.17%	大買/
2020/07/01	133	50.32	77	50.20	49.45	56	47,983	0.12%	大買/
2020/06/30	25	48.89	281	49.56	50.10	-256	47,110	-0.54%	大賣/鉅額交易
2020/06/29	29	47.13	37	46.50	46.30	-8	46,253	-0.02%
2020/06/24	49	47.58	43	47.42	47.00	6	46,104	0.01%
2020/06/23	5	46.08	8	46.47	46.10	-3	45,327	-0.01%
2020/06/22	22	46.10	22	45.90	45.85	0	45,315	0.00%
2020/06/19	6	46.03	11	45.82	45.95	-5	45,664	-0.01%
2020/06/18	29	45.77	22	45.67	45.75	7	45,725	0.02%
2020/06/17	31	45.35	28	45.57	45.00	3	45,501	0.01%
2020/06/16	25	45.36	37	45.06	45.00	-12	45,354	-0.03%
2020/06/15	9	44.34	36	44.14	44.00	-27	45,893	-0.06%
2020/06/12	9	44.60	24	44.75	44.80	-15	45,967	-0.03%
2020/06/11	87	46.11	54	45.51	44.65	33	45,829	0.07%
2020/06/10	23	45.12	52	44.92	45.20	-29	44,609	-0.07%
2020/06/09	10	43.80	6	43.52	43.30	4	43,921	0.01%
2020/06/08	33	44.11	9	44.63	43.85	24	44,642	0.05%
2020/06/05	16	44.92	13	45.04	44.80	3	44,671	0.01%
2020/06/04	1	44.30	21	44.49	44.80	-20	44,895	-0.04%
2020/06/03	8	43.52	8	43.46	43.80	0	44,819	0.00%
2020/06/02	40	44.89	23	44.87	43.40	17	44,441	0.04%
2020/06/01	7	43.16	66	42.56	44.10	-59	43,713	-0.13%
2020/05/29	6	40.44	8	40.35	40.10	-2	42,868	0.00%
2020/05/28	14	40.72	9	40.73	40.40	5	43,321	0.01%
2020/05/27	6	40.11	3	40.58	39.90	3	43,190	0.01%
2020/05/26	4	40.40	6	40.10	40.00	-2	43,422	0.00%
2020/05/25	9	39.00	2	39.10	39.40	7	43,314	0.02%
2020/05/22	28	39.33	8	39.51	39.15	20	43,210	0.05%
2020/05/21	13	40.45	10	40.54	40.75	3	42,963	0.01%
2020/05/20	45	39.36	85	39.76	39.60	-40	42,730	-0.09%
2020/05/19	90	38.91	51	38.48	39.10	39	42,249	0.09%
2020/05/18	55	40.17	21	39.87	39.55	34	40,794	0.08%
2020/05/15	5	43.18	16	43.23	43.90	-11	39,772	-0.03%
2020/05/14	10	43.18	2	42.85	42.80	8	39,458	0.02%
2020/05/13	13	44.78	6	44.75	44.70	7	39,414	0.02%
2020/05/12	3	45.07	2	45.30	45.00	1	39,518	0.00%
2020/05/11	12	45.33	5	45.82	44.95	7	40,066	0.02%
2020/05/08	7	44.79	24	45.00	44.70	-17	39,944	-0.04%
2020/05/07	18	44.06	36	44.38	44.30	-18	39,895	-0.05%
2020/05/06	2	42.63	20	43.09	43.05	-18	39,295	-0.05%
2020/05/05	4	42.79	18	42.97	42.50	-14	39,282	-0.04%
2020/05/04	13	42.33	9	42.78	43.00	4	39,354	0.01%
2020/04/30	39	42.73	28	42.81	42.85	11	39,758	0.03%
2020/04/29	111	42.06	152	41.49	42.00	-41	39,510	-0.10%	大買/大賣/
2020/04/28	35	39.04	71	39.26	39.45	-36	38,831	-0.09%
2020/04/27	50	38.37	29	38.43	38.30	21	38,629	0.05%
2020/04/24	6	37.61	3	37.67	37.45	3	38,706	0.01%
2020/04/23	2	37.63	11	37.50	37.60	-9	38,911	-0.02%
2020/04/22	19	36.31	11	36.31	37.45	8	39,313	0.02%
2020/04/21	12	38.12	24	36.93	36.65	-12	39,455	-0.03%
2020/04/20	12	38.36	10	38.10	38.10	2	40,149	0.00%
2020/04/17	18	38.86	13	39.03	38.10	5	40,384	0.01%
2020/04/16	9	38.01	21	38.22	38.10	-12	40,082	-0.03%
2020/04/15	112	38.70	104	38.39	37.40	8	39,668	0.02%	大買/大賣/
2020/04/14	88	37.76	77	38.07	38.15	11	38,970	0.03%
2020/04/13	37	35.94	51	36.13	35.55	-14	38,277	-0.04%
2020/04/10	9	34.67	6	34.64	35.00	3	37,686	0.01%
2020/04/09	56	34.83	40	34.82	34.70	16	37,724	0.04%
2020/04/08	61	33.78	36	33.85	34.00	25	37,357	0.07%
2020/04/07	37	33.19	57	32.96	33.15	-20	36,620	-0.05%
2020/04/06	17	31.19	36	31.23	31.35	-19	35,705	-0.05%
2020/04/01	50	31.74	29	31.84	31.70	21	35,234	0.06%
2020/03/31	52	32.37	135	32.18	32.00	-83	35,038	-0.24%	大賣/
2020/03/30	9	30.20	11	30.34	30.90	-2	34,207	-0.01%
2020/03/27	27	31.49	17	31.24	30.25	10	34,448	0.03%
2020/03/26	129	30.74	58	31.09	31.00	71	34,488	0.21%	大買/
2020/03/25	17	30.90	60	30.81	31.10	-43	34,099	-0.13%
2020/03/24	20	28.65	21	28.57	28.60	-1	33,725	0.00%
2020/03/23	49	26.96	12	27.21	27.05	37	33,364	0.11%
2020/03/20	11	26.74	19	26.88	27.05	-8	33,143	-0.02%
2020/03/19	25	25.23	82	25.41	24.60	-57	33,038	-0.17%
2020/03/18	46	27.03	14	27.70	26.20	32	32,226	0.10%
2020/03/17	16	27.48	26	27.47	26.50	-10	31,953	-0.03%
2020/03/16	17	30.52	17	30.13	28.40	0	31,401	0.00%
2020/03/13	18	30.61	8	30.63	31.45	10	31,149	0.03%
2020/03/12	65	34.62	25	33.93	33.70	40	30,591	0.13%
2020/03/11	38	38.77	30	38.26	37.40	8	29,728	0.03%
2020/03/10	30	38.30	25	38.72	38.95	5	29,350	0.02%
2020/03/09	20	40.26	10	40.43	39.50	10	28,782	0.03%
2020/03/06	7	41.71	11	41.67	41.60	-4	28,629	-0.01%
2020/03/05	54	42.54	52	42.29	41.90	2	29,206	0.01%
2020/03/04	13	41.63	7	41.74	41.40	6	28,573	0.02%
2020/03/03	17	41.91	31	41.80	41.45	-14	28,765	-0.05%
2020/03/02	4	39.29	13	38.58	39.25	-9	28,375	-0.03%
2020/02/27	61	39.97	16	40.05	40.00	45	28,339	0.16%
2020/02/26	28	41.54	22	41.16	41.25	6	28,229	0.02%
2020/02/25	17	41.87	18	41.85	41.75	-1	28,242	0.00%
2020/02/24	34	41.72	38	42.03	42.45	-4	28,228	-0.01%
2020/02/21	4	42.03	5	42.11	41.70	-1	28,350	0.00%
2020/02/20	9	42.26	36	42.35	42.00	-27	28,511	-0.09%
2020/02/19	5	41.52	8	41.86	41.75	-3	28,704	-0.01%
2020/02/18	19	41.34	7	41.23	41.10	12	29,215	0.04%
2020/02/17	10	41.22	12	41.30	41.35	-2	29,396	-0.01%
2020/02/14	21	41.86	5	41.95	41.50	16	29,899	0.05%
2020/02/13	10	42.50	18	42.54	42.05	-8	30,681	-0.03%
2020/02/12	20	41.57	53	42.14	42.85	-33	31,059	-0.11%
2020/02/11	23	40.16	36	40.43	40.30	-13	30,346	-0.04%
2020/02/10	16	38.68	18	38.84	39.85	-2	30,380	-0.01%
2020/02/07	13	39.35	10	39.20	38.90	3	30,561	0.01%
2020/02/06	26	40.10	28	40.35	40.20	-2	30,529	-0.01%
2020/02/05	20	39.68	3	39.80	39.15	17	30,330	0.06%
2020/02/04	33	38.73	31	39.34	40.25	2	29,924	0.01%
2020/02/03	13	36.59	13	36.44	36.75	0	29,326	0.00%
2020/01/31	35	39.03	18	39.89	38.65	17	29,221	0.06%
2020/01/30	41	40.48	4	40.46	40.35	37	28,739	0.13%
2020/01/20	8	44.31	24	44.59	44.80	-16	28,516	-0.06%
2020/01/17	17	43.79	11	44.20	43.25	6	28,408	0.02%
2020/01/16	21	43.92	11	44.24	43.60	10	28,750	0.03%
2020/01/15	20	44.99	79	45.19	44.75	-59	28,458	-0.21%
2020/01/14	92	45.18	55	45.29	45.40	37	29,106	0.13%
2020/01/13	1	43.55	12	43.52	43.90	-11	28,019	-0.04%
2020/01/10	1	42.25	19.2	42.09	42.40	-18.2	27,883	-0.07%
2020/01/09	18	41.14	18	41.21	41.05	0	28,095	0.00%
2020/01/08	6	40.53	3	40.65	40.45	3	28,732	0.01%
2020/01/07	12	41.55	15	41.43	41.30	-3	29,020	-0.01%
2020/01/06	12	41.29	10	41.65	41.35	2	29,488	0.01%
2020/01/03	15	42.95	6	42.63	42.50	9	29,657	0.03%
2020/01/02	21	43.12	24	43.05	43.60	-3	29,556	-0.01%
2019/12/31	10	42.00	5	41.98	42.00	5	29,407	0.02%
2019/12/30	0	0.00	13	41.76	41.80	-13	29,720	-0.04%
2019/12/27	10	41.60	3	41.47	41.65	7	29,875	0.02%
2019/12/26	24	41.40	27	41.14	41.10	-3	30,009	-0.01%
2019/12/25	14	41.63	11	41.55	41.50	3	30,110	0.01%
2019/12/24	30	41.88	30	41.82	42.25	0	30,221	0.00%
2019/12/23	47	42.12	7	41.91	41.50	40	29,838	0.13%
2019/12/20	7	43.77	5	43.95	44.10	2	29,535	0.01%
2019/12/19	36	44.45	15	44.20	43.90	21	29,698	0.07%
2019/12/18	8	44.98	4	45.14	44.80	4	29,918	0.01%
2019/12/17	220	46.18	8	45.89	45.75	212	30,235	0.70%	大買/鉅額交易
2019/12/16	13	44.76	28.2	45.14	45.40	-15.2	30,282	-0.05%
2019/12/13	14	44.24	25	44.60	44.30	-11	30,577	-0.04%
2019/12/12	17	44.83	19	44.82	44.75	-2	30,970	-0.01%
2019/12/11	27	43.96	26	43.86	43.90	1	31,881	0.00%
2019/12/10	12	43.66	4	43.70	44.00	8	32,413	0.02%
2019/12/09	10	44.54	5	44.43	44.35	5	32,396	0.02%
2019/12/06	15	44.84	21	44.98	44.75	-6	33,039	-0.02%
2019/12/05	8	44.60	14	44.92	44.60	-6	33,533	-0.02%
2019/12/04	8	44.44	5	44.36	44.20	3	34,215	0.01%
2019/12/03	15	44.18	10	44.56	44.80	5	36,255	0.01%
2019/12/02	89	44.25	27	44.36	44.15	62	36,548	0.17%
2019/11/29	11	46.25	7	46.44	46.15	4	37,032	0.01%
2019/11/28	21	47.52	12	47.70	47.00	9	36,977	0.02%
2019/11/27	25	46.85	26	47.15	47.00	-1	36,689	0.00%
2019/11/26	29	46.81	22	46.91	46.35	7	36,692	0.02%
2019/11/25	44	46.63	20	46.59	46.35	24	36,504	0.07%
2019/11/22	13	47.52	6	47.52	47.00	7	36,500	0.02%
2019/11/21	10	48.00	18	48.07	48.00	-8	36,640	-0.02%
2019/11/20	22	48.34	21	48.43	48.80	1	37,003	0.00%
2019/11/19	12	48.85	2	48.85	48.55	10	37,762	0.03%
2019/11/18	20	49.48	38	49.58	49.65	-18	37,745	-0.05%
2019/11/15	125	49.85	132	49.46	48.50	-7	37,910	-0.02%	大買/大賣/
2019/11/14	11	48.52	8	48.71	48.10	3	37,402	0.01%
2019/11/13	52	48.35	24	48.45	48.30	28	37,744	0.07%
2019/11/12	40	48.89	177	49.12	50.00	-137	38,117	-0.36%	大賣/鉅額交易
2019/11/11	27	47.50	32	47.58	47.10	-5	38,339	-0.01%
2019/11/08	4	46.10	12	46.05	46.00	-8	37,832	-0.02%
2019/11/07	18	45.48	34	45.21	45.90	-16	38,154	-0.04%
2019/11/06	78	45.88	13	45.52	45.20	65	38,583	0.17%
2019/11/05	3	47.90	9	47.88	47.50	-6	38,615	-0.02%
2019/11/04	103	48.00	5	47.87	47.40	98	39,116	0.25%	大買/
2019/11/01	10	47.10	10	47.15	47.20	0	39,316	0.00%
2019/10/31	19	47.91	12	47.46	47.15	7	40,213	0.02%
2019/10/30	10	48.25	35	48.05	48.25	-25	40,268	-0.06%
2019/10/29	17	47.37	10	47.14	46.90	7	40,202	0.02%
2019/10/28	24	47.84	20	47.67	47.50	4	40,359	0.01%
2019/10/25	103	48.14	35	48.03	48.20	68	40,460	0.17%	大買/
2019/10/24	164	48.35	234	47.99	48.15	-70	40,493	-0.17%	大買/大賣/
2019/10/23	6	48.00	11	48.13	48.25	-5	40,302	-0.01%
2019/10/22	48	47.87	78	47.79	48.25	-30	40,503	-0.07%
2019/10/21	119	45.87	115	45.90	45.85	4	40,114	0.01%	大買/大賣/
2019/10/18	27	46.51	30	46.47	46.20	-3	40,718	-0.01%
2019/10/17	51	47.70	39	47.23	47.00	12	42,029	0.03%
2019/10/16	32	47.64	50	47.63	47.80	-18	43,605	-0.04%
2019/10/15	23	46.48	28	46.35	46.55	-5	43,671	-0.01%
2019/10/14	115	44.81	143	46.13	46.35	-28	43,508	-0.06%	大買/大賣/
2019/10/09	29	43.93	10	43.80	43.10	19	43,186	0.04%
2019/10/08	29	45.90	20	46.30	45.60	9	43,288	0.02%
2019/10/07	16	46.11	39	46.44	46.40	-23	43,819	-0.05%
2019/10/04	29	45.56	25	45.96	45.30	4	44,048	0.01%
2019/10/03	16	44.05	19	44.53	45.15	-3	44,257	-0.01%
2019/10/02	33	44.29	18	44.47	44.80	15	44,342	0.03%
2019/10/01	51	44.19	29	44.13	44.20	22	44,433	0.05%
2019/09/27	18	44.74	10	43.89	43.65	8	44,569	0.02%
2019/09/26	14.3	45.93	3	46.08	45.20	11.3	44,804	0.03%
2019/09/25	38	45.69	15	45.47	45.50	23	45,212	0.05%
2019/09/24	33	47.32	24	47.75	46.65	9	45,998	0.02%
2019/09/23	4	47.56	12	47.74	47.65	-8	46,264	-0.02%
2019/09/20	19	45.93	14	46.10	46.50	5	46,602	0.01%
2019/09/19	28	46.60	13	46.34	46.50	15	46,573	0.03%
2019/09/18	23	46.50	25	46.34	46.30	-2	46,481	0.00%
2019/09/17	60	46.46	52	46.52	46.10	8	46,224	0.02%
2019/09/16	82	45.59	97	46.03	46.80	-15	46,336	-0.03%
2019/09/12	19	44.30	22	44.38	44.95	-3	46,632	-0.01%
2019/09/11	13	43.58	20	43.28	43.25	-7	47,238	-0.01%
2019/09/10	25	43.33	36	43.40	43.05	-11	47,453	-0.02%
2019/09/09	14	44.33	28.6	44.32	44.80	-14.6	47,335	-0.03%
2019/09/06	24	44.33	25	44.47	43.85	-1	47,198	0.00%
2019/09/05	35	43.95	54	43.33	44.65	-19	46,991	-0.04%
2019/09/04	14	40.76	49	41.03	41.25	-35	45,506	-0.08%
2019/09/03	81	40.68	94	41.17	39.80	-13	46,523	-0.03%
2019/09/02	11	39.92	12	39.87	40.00	-1	46,195	0.00%
2019/08/30	6	39.64	12	39.78	39.05	-6	46,240	-0.01%
2019/08/29	5	39.04	15	39.38	39.05	-10	46,775	-0.02%
2019/08/28	12	38.68	15	38.80	38.85	-3	46,957	-0.01%
2019/08/27	37	39.05	9	39.23	38.55	28	47,307	0.06%
2019/08/26	36	39.07	216	38.82	38.80	-180	47,564	-0.38%	大賣/鉅額交易
2019/08/23	23	40.54	13	40.75	40.65	10	47,781	0.02%
2019/08/22	47	40.97	59	40.75	41.10	-12	47,682	-0.03%
2019/08/21	46	39.82	24	39.81	39.55	22	46,899	0.05%
2019/08/20	41	40.10	61	40.43	39.90	-20	47,010	-0.04%
2019/08/19	18	39.41	30	39.45	39.70	-12	47,277	-0.03%
2019/08/16	35	39.64	20	39.40	39.25	15	48,111	0.03%
2019/08/15	21	39.33	61	39.57	39.85	-40	48,224	-0.08%
2019/08/14	51	39.10	81	39.40	39.00	-30	47,799	-0.06%
2019/08/13	21	37.30	5.6	37.36	37.10	15.4	47,419	0.03%
2019/08/12	55.2	38.17	29	38.08	38.05	26.2	48,458	0.05%
2019/08/08	18	37.34	51	37.65	38.15	-33	49,224	-0.07%
2019/08/07	150	36.84	138	36.54	36.35	12	49,545	0.02%	大買/大賣/
2019/08/06	31.4	35.11	18	34.97	35.75	13.4	49,334	0.03%
2019/08/05	132	37.03	113	36.74	35.90	19	49,294	0.04%	大買/大賣/
2019/08/02	56	36.29	33	36.03	36.65	23	49,868	0.05%
2019/08/01	12	37.28	11.1	37.44	37.25	0.9	49,421	0.00%
2019/07/31	25	38.01	12	38.00	38.00	13	49,781	0.03%
2019/07/30	21	38.80	8	39.17	38.70	13	49,785	0.03%
2019/07/29	234	40.95	27	40.87	40.20	207	50,021	0.41%	大買/鉅額交易
2019/07/26	13	40.97	10	41.16	41.15	3	50,057	0.01%
2019/07/25	8	40.67	158	40.79	40.60	-150	50,000	-0.30%	大賣/鉅額交易
2019/07/24	82	40.75	44	40.54	39.50	38	50,101	0.08%
2019/07/23	26	40.64	24	40.46	40.20	2	50,660	0.00%
2019/07/22	121	40.93	28	41.18	41.75	93	50,543	0.18%	大買/
2019/07/19	76	41.28	74	41.04	40.60	2	50,467	0.00%
2019/07/18	136	38.36	174	40.17	39.50	-38	49,616	-0.08%	大買/大賣/
2019/07/17	8	37.39	34	37.79	37.15	-26	48,002	-0.05%
2019/07/16	1	36.85	0	0.00	36.85	1	47,536	0.00%
2019/07/15	107	37.16	111	36.44	37.20	-4	48,060	-0.01%	大買/大賣/
2019/07/12	22	37.31	10	37.41	36.70	12	48,068	0.02%
2019/07/11	159	36.39	172	36.97	37.50	-13	47,836	-0.03%	大買/大賣/
2019/07/10	10	36.02	8	36.12	35.80	2	47,672	0.00%
2019/07/09	24	35.90	2	35.60	35.30	22	47,496	0.05%
2019/07/08	6	36.97	2	37.15	37.15	4	47,678	0.01%
2019/07/05	204	37.59	204	37.20	37.45	0	48,388	0.00%	大買/大賣/
2019/07/04	7	37.41	1	37.20	37.30	6	49,413	0.01%
2019/07/03	101	37.28	36	37.08	37.20	65	50,337	0.13%	大買/
2019/07/02	10	38.41	66	38.28	38.50	-56	51,725	-0.11%
2019/07/01	14	38.58	28	38.26	38.75	-14	52,740	-0.03%
2019/06/28	8	35.81	157	35.76	35.25	-149	52,305	-0.28%	大賣/鉅額交易
2019/06/27	209	34.93	75	35.52	35.50	134	53,133	0.25%	大買/鉅額交易
2019/06/26	21	34.32	6	34.37	34.50	15	53,161	0.03%
2019/06/25	7	34.20	3	34.28	34.00	4	53,193	0.01%
2019/06/24	7	34.39	1	34.60	34.60	6	53,604	0.01%
2019/06/21	47	34.81	29	35.20	34.55	18	54,627	0.03%
2019/06/20	28	35.22	38	35.45	35.40	-10	54,301	-0.02%
2019/06/19	15	33.85	92	33.70	34.75	-77	53,334	-0.14%
2019/06/18	23	31.74	26.2	31.17	31.60	-3.2	52,857	-0.01%
2019/06/17	15	32.00	10	32.00	32.00	5	53,956	0.01%
2019/06/14	12	32.32	5	32.10	31.80	7	54,160	0.01%
2019/06/13	23	32.88	19	33.21	32.60	4	54,797	0.01%
2019/06/12	44	33.11	50	33.16	32.95	-6	54,846	-0.01%
2019/06/11	59	32.37	85	32.80	33.50	-26	54,597	-0.05%
2019/06/10	34	30.07	63	30.40	31.00	-29	53,189	-0.05%
2019/06/06	108	28.64	123	28.60	28.65	-15	52,550	-0.03%	大買/大賣/
2019/06/05	46	29.99	209	28.76	28.70	-163	52,461	-0.31%	大賣/鉅額交易
2019/06/04	7	29.10	25	29.45	29.45	-18	52,060	-0.03%
2019/06/03	41	29.04	21	29.20	28.70	20	52,433	0.04%
2019/05/31	19	29.80	38	29.18	29.95	-19	52,430	-0.04%
2019/05/30	33	28.73	17	28.75	28.60	16	52,743	0.03%
2019/05/29	21	27.64	46	27.56	28.65	-25	52,975	-0.05%
2019/05/28	49	28.32	33	28.43	28.00	16	52,718	0.03%
2019/05/27	50	28.52	7	28.05	28.15	43	52,957	0.08%
2019/05/24	222	28.65	26	28.76	28.00	196	52,971	0.37%	大買/鉅額交易
2019/05/23	25	28.72	32	28.97	28.30	-7	52,209	-0.01%
2019/05/22	146	30.70	151	31.17	30.45	-5	51,339	-0.01%	大買/大賣/
2019/05/21	62	30.77	50	30.68	31.15	12	50,851	0.02%
2019/05/20	73	31.10	33	30.99	30.45	40	50,485	0.08%
2019/05/17	55	33.23	56	33.29	31.60	-1	49,911	0.00%
2019/05/16	81	36.08	62	35.10	34.70	19	48,884	0.04%
2019/05/15	266	37.21	83	36.86	37.50	183	48,004	0.38%	大買/鉅額交易
2019/05/14	83	35.51	137	34.98	35.00	-54	47,407	-0.11%	大賣/
2019/05/13	2	35.58	9	35.46	35.80	-7	47,291	-0.01%
2019/05/10	10	34.65	36	34.63	34.40	-26	47,036	-0.06%
2019/05/09	35	35.22	28	34.99	33.80	7	46,479	0.02%
2019/05/08	15	34.77	121	33.97	35.60	-106	46,563	-0.23%	大賣/鉅額交易
2019/05/07	75	34.61	56	34.69	34.55	19	46,466	0.04%
2019/05/06	32	32.88	62	32.78	33.05	-30	46,278	-0.06%
2019/05/03	27	34.71	25	34.95	34.80	2	46,117	0.00%
2019/05/02	7	34.19	3	34.43	34.40	4	46,079	0.01%
2019/04/30	33	33.32	38	33.61	34.45	-5	46,322	-0.01%
2019/04/29	139	32.55	151	33.69	32.50	-12	45,976	-0.03%	大買/大賣/
2019/04/26	135	36.18	16	36.40	36.05	119	45,347	0.26%	大買/鉅額交易
2019/04/25	21	37.42	124	37.19	37.95	-103	44,961	-0.23%	大賣/鉅額交易
2019/04/24	18	37.64	34.7	37.78	37.95	-16.7	44,559	-0.04%
2019/04/23	12	36.50	9	36.41	36.25	3	44,060	0.01%
2019/04/22	31	37.94	29	37.93	37.60	2	44,178	0.00%
2019/04/19	33	37.86	35	38.30	37.60	-2	44,972	0.00%
2019/04/18	25	37.81	30	37.90	37.00	-5	44,786	-0.01%
2019/04/17	23	37.65	19.5	38.08	37.55	3.5	46,337	0.01%
2019/04/16	36.1	37.65	53	38.25	37.25	-16.9	46,299	-0.04%
2019/04/15	30	37.03	34	37.28	37.10	-4	46,543	-0.01%
2019/04/12	57	36.85	48	37.34	36.70	9	47,031	0.02%
2019/04/11	338	37.13	334	36.32	36.25	4	47,585	0.01%	大買/大賣/
2019/04/10	353.5	37.12	344	36.22	36.00	9.5	47,233	0.02%	大買/大賣/
2019/04/09	52	37.25	26	36.53	36.35	26	46,493	0.06%
2019/04/08	344	36.71	352	39.40	39.25	-8	46,201	-0.02%	大買/大賣/
2019/04/03	321	33.67	349	36.03	36.05	-28	44,730	-0.06%	大買/大賣/
2019/04/02	32	32.48	30	32.66	32.95	2	43,720	0.00%
2019/04/01	18	31.08	55	31.13	32.30	-37	43,301	-0.09%
2019/03/29	41	29.54	52	29.81	29.60	-11	41,989	-0.03%
2019/03/28	17	29.41	18	29.65	29.90	-1	41,685	0.00%
2019/03/27	12	29.42	18	29.28	29.65	-6	42,032	-0.01%
2019/03/26	30	30.01	13	29.68	28.80	17	42,145	0.04%
2019/03/25	5	29.81	13	30.00	30.30	-8	41,759	-0.02%
2019/03/22	19.1	29.91	11	29.82	29.85	8.1	42,580	0.02%
2019/03/21	34	29.98	46	29.97	30.15	-12	43,142	-0.03%
2019/03/20	81	28.91	82	29.48	29.20	-1	43,479	0.00%
2019/03/19	35	28.37	26	28.04	27.80	9	43,091	0.02%
2019/03/18	20	27.23	58	28.04	28.45	-38	43,621	-0.09%
2019/03/15	5	25.99	312	26.11	25.90	-307	44,889	-0.68%	大賣/鉅額交易
2019/03/14	203	25.20	216	25.45	25.45	-13	45,411	-0.03%	大買/大賣/
2019/03/13	4	24.95	2	25.03	24.90	2	45,916	0.00%
2019/03/12	5	24.80	8	24.98	24.80	-3	46,127	-0.01%
2019/03/11	302	24.95	0	0.00	24.40	302	46,637	0.65%	大買/鉅額交易
2019/03/08	60	24.89	252	24.82	24.90	-192	47,477	-0.40%	大賣/鉅額交易
2019/03/07	204	24.95	214	25.49	25.25	-10	48,383	-0.02%	大買/大賣/
2019/03/06	213	24.80	224	24.69	24.65	-11	48,546	-0.02%	大買/大賣/
2019/03/05	19	25.17	11	25.27	24.60	8	48,447	0.02%
2019/03/04	206	24.96	4	25.28	26.25	202	48,144	0.42%	大買/鉅額交易
2019/02/27	2	24.30	0	0.00	24.10	2	47,438	0.00%
2019/02/26	101	24.70	131	24.49	24.25	-30	47,534	-0.06%	大買/大賣/
2019/02/25	4	24.28	14	23.89	24.55	-10	47,565	-0.02%
2019/02/22	12	23.19	1	23.25	23.15	11	47,565	0.02%
2019/02/21	2	23.40	12	23.46	23.45	-10	47,940	-0.02%
2019/02/20	0	0.00	109	23.57	23.45	-109	48,306	-0.23%	大賣/鉅額交易
2019/02/19	107	23.98	8	23.96	23.90	99	49,978	0.20%	大買/
2019/02/18	4	24.29	6	23.73	23.70	-2	51,142	0.00%
2019/02/15	5	24.20	216	23.77	24.20	-211	51,091	-0.41%	大賣/鉅額交易
2019/02/14	4	24.34	1	24.55	24.20	3	51,262	0.01%
2019/02/13	8	23.96	13	24.11	24.10	-5	51,254	-0.01%
2019/02/12	7	23.59	31	23.96	23.50	-24	50,880	-0.05%
2019/02/11	1	23.35	1	23.15	23.25	0	50,453	0.00%
2019/01/30	23	23.06	31	22.84	22.50	-8	50,157	-0.02%
2019/01/29	6	22.59	7	22.81	22.85	-1	49,844	0.00%
2019/01/28	5	22.46	74	22.64	22.35	-69	49,256	-0.14%
2019/01/25	13	21.83	62	21.70	21.70	-49	48,865	-0.10%
2019/01/24	35	21.59	35	21.73	21.60	0	48,687	0.00%
2019/01/23	1	21.20	1	21.15	21.15	0	48,309	0.00%
2019/01/22	3	21.17	0	0.00	21.35	3	48,270	0.01%
2019/01/21	11	22.25	4	22.20	22.10	7	48,107	0.01%
2019/01/18	31	22.24	50	21.87	22.15	-19	47,932	-0.04%
2019/01/17	13	21.46	5	21.70	21.45	8	47,527	0.02%
2019/01/16	10	21.40	31.3	21.40	21.55	-21.3	47,486	-0.04%
2019/01/15	207	21.19	0	0.00	21.10	207	47,224	0.44%	大買/鉅額交易
2019/01/14	13	21.00	14	20.94	21.05	-1	47,003	0.00%
2019/01/11	173	21.27	153	21.71	21.20	20	46,587	0.04%	大買/大賣/
2019/01/10	16	22.10	5	21.96	22.10	11	45,563	0.02%
2019/01/09	200	22.56	97	22.38	22.05	103	45,111	0.23%	大買/鉅額交易
2019/01/08	5	24.50	24	24.37	24.45	-19	43,553	-0.04%
2019/01/07	5	24.60	36	24.75	24.10	-31	43,384	-0.07%
2019/01/04	52	24.09	166	24.15	23.90	-114	42,886	-0.27%	大賣/鉅額交易
2019/01/03	15	23.83	21	23.99	24.20	-6	42,612	-0.01%
2019/01/02	12	22.84	24	22.92	23.10	-12	42,096	-0.03%
2018/12/28	67	22.48	4	22.38	22.30	63	41,712	0.15%
2018/12/27	11	22.77	22	22.77	23.20	-11	41,775	-0.03%
2018/12/26	83	21.30	156	22.02	21.20	-73	40,818	-0.18%	大賣/
2018/12/25	11	22.66	19	22.11	22.05	-8	40,503	-0.02%
2018/12/24	9	22.93	25	23.09	23.45	-16	40,305	-0.04%
2018/12/22	19	22.74	15	22.44	22.60	4	40,166	0.01%
2018/12/21	18	22.82	0	0.00	22.90	18	40,995	0.04%
2018/12/20	111	22.52	60	22.80	22.95	51	40,686	0.13%	大買/
2018/12/19	68.1	22.50	9	22.94	22.25	59.1	40,167	0.15%
2018/12/18	35	22.91	20	22.83	23.10	15	40,020	0.04%
2018/12/17	89	22.90	98.1	22.96	22.45	-9.1	39,933	-0.02%
2018/12/14	93	22.77	60	23.08	22.60	33	39,015	0.08%
2018/12/13	55	23.10	6	23.23	22.95	49	38,567	0.13%
2018/12/12	32	24.09	23	24.33	24.20	9	38,480	0.02%
2018/12/11	41	24.78	46	24.59	24.65	-5	39,611	-0.01%
2018/12/10	77	23.89	117	24.38	24.45	-40	39,067	-0.10%	大賣/
2018/12/07	15	22.34	55	22.98	23.35	-40	37,090	-0.11%
2018/12/06	131	22.88	143	21.39	21.25	-12	36,201	-0.03%	大買/大賣/
2018/12/05	15	22.63	15	22.70	22.90	0	35,368	0.00%
2018/12/04	119	22.55	122	22.93	22.55	-3	35,143	-0.01%	大買/大賣/
2018/12/03	76	22.04	107	22.38	22.75	-31	34,558	-0.09%	大賣/
2018/11/30	3	21.17	35	21.14	21.15	-32	33,688	-0.09%
2018/11/29	21	20.41	25	20.44	20.00	-4	32,619	-0.01%
2018/11/28	17	19.84	49	19.95	19.95	-32	32,253	-0.10%
2018/11/27	16	19.08	10	19.79	20.00	6	32,012	0.02%
2018/11/26	11	19.14	5	18.75	18.75	6	31,484	0.02%
2018/11/23	21	18.98	22	18.61	18.70	-1	31,339	0.00%
2018/11/22	12	19.51	11	18.85	18.65	1	31,097	0.00%
2018/11/21	16	20.03	19	19.97	20.05	-3	30,694	-0.01%
2018/11/20	11	19.95	13	19.94	19.95	-2	30,241	-0.01%
2018/11/19	15	19.75	8	20.08	19.80	7	30,093	0.02%
2018/11/16	28	19.74	52	19.52	19.65	-24	30,298	-0.08%
2018/11/15	55	17.67	150	17.97	18.70	-95	28,350	-0.34%	大賣/
2018/11/14	71	16.80	72	17.09	17.00	-1	26,927	0.00%
2018/11/13	24	16.66	7	16.56	16.85	17	26,700	0.06%
2018/11/12	50	16.89	11	16.87	16.70	39	26,521	0.15%
2018/11/09	0	0.00	7	16.13	16.15	-7	26,558	-0.03%
2018/11/08	11	16.32	5	16.25	15.80	6	26,801	0.02%
2018/11/07	1	15.70	1	15.90	16.10	0	27,035	0.00%
2018/11/06	1	15.65	0	0.00	15.45	1	27,593	0.00%
2018/11/05	11	15.59	13	15.86	16.00	-2	27,724	-0.01%
2018/11/02	4	15.68	2	15.95	15.60	2	28,102	0.01%
2018/11/01	0	0.00	3	15.35	15.60	-3	27,894	-0.01%
2018/10/31	1	15.25	3	15.28	15.05	-2	27,747	-0.01%
2018/10/30	2	14.40	1	14.65	14.65	1	27,564	0.00%
2018/10/29	10	14.70	5	15.85	14.60	5	27,263	0.02%
2018/10/26	0	0.00	1	15.85	15.90	-1	26,957	0.00%
2018/10/25	6	15.74	1	16.05	16.00	5	26,810	0.02%
2018/10/24	10	16.30	15	16.44	16.45	-5	26,656	-0.02%
2018/10/23	1	16.15	0	0.00	16.00	1	26,467	0.00%
2018/10/22	1	16.00	0	0.00	16.35	1	26,571	0.00%
2018/10/19	9	16.01	4	16.08	16.20	5	26,532	0.02%
2018/10/18	1	16.10	3	16.37	16.60	-2	26,337	-0.01%
2018/10/17	6	16.27	6	16.13	16.05	0	26,163	0.00%
2018/10/16	5	16.10	19	16.47	15.85	-14	25,958	-0.05%
2018/10/15	17	16.21	3	16.28	16.30	14	25,623	0.05%
2018/10/12	8	16.09	5	16.30	16.45	3	25,490	0.01%
2018/10/11	66	15.88	10	16.03	15.80	56	25,153	0.22%
2018/10/09	56	18.26	32	18.07	17.55	24	24,461	0.10%
2018/10/08	2	18.80	22.3	18.97	19.20	-20.3	23,636	-0.09%
2018/10/05	28	18.59	34	18.62	18.65	-6	23,400	-0.03%
2018/10/04	25.3	19.30	20	19.15	19.15	5.3	22,736	0.02%
2018/10/03	45.5	19.60	69	19.77	19.50	-23.5	22,549	-0.10%
2018/10/02	2	19.55	31.1	19.65	19.55	-29.1	22,337	-0.13%
2018/10/01	3	20.03	1	20.15	20.15	2	21,979	0.01%
2018/09/28	59	20.20	93	20.33	20.05	-34	21,947	-0.15%
2018/09/27	28	19.89	110	19.92	19.55	-82	21,033	-0.39%	大賣/
2018/09/26	46	20.03	97	20.01	20.00	-51	20,762	-0.25%
2018/09/25	240.2	20.00	157	19.79	20.30	83.2	20,528	0.41%	大買/大賣/
2018/09/21	113.3	19.12	50	19.17	19.10	63.3	19,851	0.32%	大買/
2018/09/20	67	19.98	8	19.88	19.75	59	18,981	0.31%
2018/09/19	17	19.98	30	20.23	19.70	-13	18,655	-0.07%
2018/09/18	19	19.84	88	19.85	19.85	-69	18,040	-0.38%
2018/09/17	83	20.05	134	20.04	20.05	-51	17,160	-0.30%	大賣/
2018/09/14	21	18.84	55	18.66	19.00	-34	14,851	-0.23%
2018/09/13	95	18.49	1	18.40	18.15	94	14,092	0.67%
2018/09/12	10	18.10	22	17.82	18.15	-12	13,716	-0.09%
2018/09/11	1	17.20	31	17.41	17.70	-30	13,564	-0.22%
2018/09/10	30	16.85	13	17.36	16.90	17	13,926	0.12%
2018/09/07	0	0.00	5	17.80	17.60	-5	15,843	-0.03%
2018/09/06	5	18.05	6	18.43	18.00	-1	16,187	-0.01%
2018/09/05	0	0.00	5	18.30	18.20	-5	16,433	-0.03%
2018/09/04	3	18.20	7	18.31	18.10	-4	16,252	-0.02%
2018/09/03	1	17.70	4	17.81	17.75	-3	15,655	-0.02%
2018/08/31	8	17.54	0	0.00	17.60	8	15,537	0.05%
2018/08/30	10	17.83	0	0.00	17.80	10	15,546	0.06%
2018/08/29	3	17.88	4	18.00	17.85	-1	15,551	-0.01%
2018/08/28	10	18.15	3	18.27	18.00	7	15,641	0.04%
2018/08/27	1	17.90	4	17.96	17.95	-3	15,741	-0.02%
2018/08/24	6	17.94	0	0.00	18.00	6	15,638	0.04%
2018/08/23	1	18.05	23	17.94	18.20	-22	15,332	-0.14%
2018/08/22	36	17.00	5	17.20	17.20	31	14,617	0.21%
2018/08/21	26	16.96	0	0.00	17.15	26	14,688	0.18%
2018/08/20	3	17.07	1	17.15	17.00	2	14,688	0.01%
2018/08/17	37	17.95	19	17.77	17.60	18	14,521	0.12%
2018/08/16	13	17.80	36	17.84	17.85	-23	14,172	-0.16%
2018/08/15	17	17.47	13	17.38	17.25	4	13,676	0.03%
2018/08/14	0	0.00	14	17.36	17.40	-14	13,305	-0.11%
2018/08/13	10	17.45	60	17.18	17.10	-50	13,070	-0.38%
2018/08/10	12	16.83	5	16.70	16.65	7	12,408	0.06%
2018/08/09	24	16.68	40	16.71	17.00	-16	12,170	-0.13%
2018/08/06	0	0.00	10	16.15	16.15	-10	12,129	-0.08%
2018/08/03	0	0.00	3	16.07	16.10	-3	12,175	-0.02%
2018/08/02	2	16.03	10	16.10	15.95	-8	12,278	-0.07%
2018/08/01	2	16.33	6	16.40	16.35	-4	12,262	-0.03%
2018/07/31	1	16.45	10	16.45	16.25	-9	12,376	-0.07%
2018/07/30	0	0.00	1	16.40	16.40	-1	12,401	-0.01%
2018/07/27	12	16.47	13	16.60	16.70	-1	12,434	-0.01%
2018/07/26	10	16.35	0	0.00	16.35	10	12,468	0.08%
2018/07/25	1	16.40	1	16.60	16.55	0	12,586	0.00%
2018/07/24	5	16.50	2	16.55	16.50	3	12,665	0.02%
2018/07/20	1	16.30	0	0.00	16.40	1	12,842	0.01%
2018/07/19	11	16.45	3	16.52	16.45	8	13,167	0.06%
2018/07/18	1	16.25	3	16.45	16.35	-2	13,360	-0.01%
2018/07/17	0	0.00	2	16.10	16.10	-2	13,385	-0.01%
2018/07/16	1	16.25	0	0.00	16.20	1	13,548	0.01%
2018/07/13	1	16.15	5.6	16.16	16.20	-4.6	13,757	-0.03%
2018/07/12	4	16.04	0	0.00	16.10	4	13,823	0.03%
2018/07/11	2	15.85	8	15.88	15.90	-6	13,831	-0.04%
2018/07/10	0	0.00	5	16.03	15.95	-5	13,873	-0.04%
2018/07/09	1	15.50	1	15.50	15.50	0	13,935	0.00%
2018/07/06	23	15.52	3	15.67	15.40	20	14,054	0.14%
2018/07/05	0	0.00	14	16.08	16.15	-14	13,880	-0.10%
2018/07/04	8	15.79	2	15.80	15.85	6	13,881	0.04%
2018/07/03	7	15.89	0	0.00	15.80	7	13,830	0.05%
2018/07/02	13	16.33	8	16.20	16.20	5	13,791	0.04%
2018/06/29	13	16.37	1	16.25	16.30	12	13,797	0.09%
2018/06/28	1	16.40	0	0.00	16.10	1	13,784	0.01%
2018/06/27	7	16.46	2	16.20	16.20	5	13,772	0.04%
2018/06/26	5	16.39	0	0.00	16.40	5	13,846	0.04%
2018/06/22	10	17.00	8	16.95	16.90	2	14,169	0.01%
2018/06/21	10	17.25	10	17.15	17.10	0	14,225	0.00%
2018/06/20	25	17.25	6	17.25	17.20	19	14,345	0.13%
2018/06/19	34	17.85	63.6	17.77	17.40	-29.6	14,405	-0.21%
2018/06/15	120	18.35	54	18.60	17.70	66	14,212	0.46%	大買/
2018/06/14	24	17.35	0	0.00	17.70	24	12,301	0.20%
2018/06/13	12	17.16	21	17.36	17.15	-9	12,135	-0.07%
2018/06/12	2	17.35	0	0.00	17.05	2	11,916	0.02%
2018/06/11	1	17.20	0	0.00	17.10	1	12,169	0.01%
2018/06/06	9	17.28	2	17.40	17.25	7	12,775	0.05%
2018/06/05	2	17.40	0	0.00	17.25	2	12,917	0.02%
2018/06/04	27	17.24	8	17.41	17.60	19	13,377	0.14%
2018/06/01	0	0.00	20	16.80	16.80	-20	13,253	-0.15%
2018/05/31	5	16.84	0	0.00	16.80	5	13,361	0.04%
2018/05/30	0	0.00	15	16.80	16.80	-15	13,572	-0.11%
2018/05/29	1	17.15	2	17.05	17.05	-1	13,743	-0.01%
2018/05/28	1	17.30	6	17.45	17.40	-5	14,087	-0.04%
2018/05/25	6	17.29	0	0.00	17.20	6	14,339	0.04%
2018/05/24	2	17.50	0	0.00	17.40	2	14,560	0.01%
2018/05/22	20	17.83	20	17.55	17.50	0	15,826	0.00%
2018/05/21	0	0.00	12	17.56	17.65	-12	16,406	-0.07%
2018/05/18	10	17.24	0	0.00	17.05	10	16,817	0.06%
2018/05/17	1	17.55	17	17.56	17.50	-16	17,382	-0.09%
2018/05/16	10	17.55	12	17.55	17.50	-2	17,687	-0.01%
2018/05/15	6	17.48	2	17.55	17.35	4	18,190	0.02%
2018/05/14	2	17.33	10	17.20	17.15	-8	19,184	-0.04%
2018/05/11	18	17.24	1	17.20	17.15	17	19,930	0.09%
2018/05/10	0	0.00	2	17.40	17.35	-2	20,996	-0.01%
2018/05/09	1	17.30	0	0.00	17.15	1	21,965	0.00%
2018/05/08	21	17.28	1	17.25	17.20	20	24,181	0.08%
2018/05/02	7	17.11	2	17.13	17.05	5	29,687	0.02%
2018/04/30	0	0.00	2	17.13	16.80	-2	29,843	-0.01%
2018/04/27	6	16.42	1	16.40	16.50	5	30,038	0.02%
2018/04/26	0	0.00	1	16.75	16.60	-1	30,253	0.00%
2018/04/25	102	16.11	102	16.21	16.80	0	30,650	0.00%	大買/大賣/
2018/04/24	9	17.28	2	16.90	16.90	7	30,719	0.02%
2018/04/23	2	18.05	5	18.04	17.95	-3	31,375	-0.01%
2018/04/20	2	17.95	2	18.20	18.25	0	31,439	0.00%
2018/04/19	3	18.20	14	18.44	18.20	-11	31,528	-0.03%
2018/04/18	5	18.07	5	18.15	18.05	0	31,638	0.00%
2018/04/17	2	18.05	11	18.30	18.05	-9	31,653	-0.03%
2018/04/16	4	18.55	3	18.45	18.35	1	31,826	0.00%
2018/04/13	35	18.71	7	18.88	18.75	28	32,570	0.09%
2018/04/12	2	18.45	55	18.48	18.65	-53	32,799	-0.16%
2018/04/11	51	18.01	0	0.00	18.00	51	32,798	0.16%
2018/04/10	1	18.15	0	0.00	18.10	1	32,831	0.00%
2018/04/09	3	18.42	5	18.35	18.15	-2	32,971	-0.01%
2018/03/31	4	18.93	0	0.00	18.85	4	33,427	0.01%
2018/03/30	5	18.92	3	18.85	18.85	2	33,583	0.01%
2018/03/29	3	18.95	7	18.96	18.85	-4	33,733	-0.01%
2018/03/28	8	19.37	0	0.00	19.20	8	33,833	0.02%
2018/03/27	18	19.44	18	19.58	19.65	0	33,767	0.00%
2018/03/26	1	18.90	0	0.00	18.90	1	33,654	0.00%
2018/03/23	8	18.48	1	18.55	18.70	7	33,972	0.02%
2018/03/22	12	19.38	1	19.90	19.20	11	34,072	0.03%
2018/03/21	13	20.07	10	19.95	19.95	3	34,411	0.01%
2018/03/20	12	19.98	14	20.04	20.05	-2	34,540	-0.01%
2018/03/19	0	0.00	22	19.89	19.80	-22	34,878	-0.06%
2018/03/16	9	20.11	13	20.02	19.75	-4	35,823	-0.01%
2018/03/15	1	20.15	42	20.08	20.05	-41	36,500	-0.11%
2018/03/14	10	19.95	1	19.95	19.85	9	36,260	0.02%
2018/03/13	24	20.28	5	20.12	20.15	19	36,428	0.05%
2018/03/12	46	19.73	31	19.96	19.85	15	36,767	0.04%
2018/03/09	2	19.60	2	19.55	19.55	0	36,757	0.00%
2018/03/08	27	19.57	13	19.75	19.80	14	36,560	0.04%
2018/03/07	3	18.90	2	19.05	19.10	1	35,992	0.00%
2018/03/06	5	19.15	2	19.25	19.25	3	35,838	0.01%
2018/03/05	3	19.55	1	18.90	18.80	2	35,853	0.01%
2018/03/02	3	19.70	0	0.00	19.55	3	35,579	0.01%
2018/03/01	38	20.39	21	20.20	20.15	17	35,353	0.05%
2018/02/27	5	19.93	5	19.98	20.20	0	34,992	0.00%
2018/02/26	1	20.15	1	20.35	19.90	0	34,738	0.00%
2018/02/23	2	20.45	10	20.35	20.20	-8	34,638	-0.02%
2018/02/22	20.1	20.18	20	20.51	20.60	0.1	34,304	0.00%
2018/02/21	7	19.71	14	19.57	19.90	-7	33,667	-0.02%
2018/02/12	11	19.27	12	19.29	18.50	-1	33,096	0.00%
2018/02/09	55	18.36	61	18.78	19.00	-6	32,711	-0.02%
2018/02/08	27	18.86	0	0.00	18.70	27	32,221	0.08%
2018/02/07	19	19.77	49	19.80	19.35	-30	31,995	-0.09%
2018/02/06	60	19.12	229	20.11	19.05	-169	31,452	-0.54%	大賣/鉅額交易
2018/02/05	21	20.83	44	20.72	21.00	-23	30,419	-0.08%
2018/02/02	19	21.10	118	20.84	20.90	-99	29,702	-0.33%	大賣/
2018/02/01	240	21.36	60	21.19	21.10	180	28,889	0.62%	大買/鉅額交易
2018/01/31	30	20.49	134	20.32	21.20	-104	28,550	-0.36%	大賣/鉅額交易
2018/01/30	70	20.19	158	20.16	19.60	-88	26,485	-0.33%	大賣/
2018/01/29	40	19.18	128	19.05	19.80	-88	25,279	-0.35%	大賣/
2018/01/26	71	18.87	41	18.95	18.55	30	24,190	0.12%
2018/01/25	36	17.98	101	18.43	18.60	-65	23,074	-0.28%	大賣/
2018/01/24	11	17.32	5	17.30	17.30	6	21,455	0.03%
2018/01/23	64	17.39	54	17.50	17.70	10	21,151	0.05%
2018/01/22	36	17.32	31	17.51	17.15	5	20,782	0.02%
2018/01/19	71	17.99	32	18.08	17.85	39	20,467	0.19%
2018/01/18	13	17.84	4	17.85	17.85	9	19,948	0.05%
2018/01/17	15	18.09	35	17.91	17.90	-20	19,607	-0.10%
2018/01/16	1	17.25	13	17.27	17.55	-12	18,760	-0.06%
2018/01/15	14	17.51	2	17.20	17.10	12	18,568	0.06%
2018/01/12	2	17.45	2	17.45	17.50	0	18,286	0.00%
2018/01/11	0	0.00	23	17.02	17.30	-23	17,938	-0.13%
2018/01/10	9	17.07	2	16.90	16.85	7	17,791	0.04%
2018/01/09	22	17.56	55	17.42	17.30	-33	17,540	-0.19%
2018/01/08	44	17.12	0	0.00	17.15	44	16,729	0.26%
2018/01/05	28	16.96	4	16.90	16.90	24	16,330	0.15%
2018/01/04	1	16.60	5	16.62	16.65	-4	16,125	-0.02%
2018/01/03	2	16.70	2	16.75	16.60	0	16,023	0.00%
2018/01/02	20	16.65	7	16.44	16.80	13	15,821	0.08%