欣興 (3037)-凱基-台南券商分點個股進出

台股 » 個股 » 欣興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣興

(3037)

可現股當沖

股價
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	19.2	150.50	14	151.32	149.00	5.2	20,089	0.03%
2024/12/02	3.3	149.47	5	149.80	148.50	-1.7	20,232	-0.01%
2024/11/29	14	148.54	5.1	148.91	149.00	8.9	20,304	0.04%
2024/11/28	60.5	146.93	36	147.60	147.00	24.5	20,607	0.12%
2024/11/27	32.7	154.17	27.1	152.44	150.00	5.6	20,552	0.03%
2024/11/26	10.1	158.86	3	160.33	158.50	7.1	20,319	0.03%
2024/11/25	15	159.90	3	163.50	159.00	12	20,279	0.06%
2024/11/22	16	161.84	12	160.63	161.00	4	20,239	0.02%
2024/11/21	10.1	158.90	8.4	160.93	160.50	1.7	20,395	0.01%
2024/11/20	5.4	157.92	0	0.00	157.50	5.4	20,772	0.03%
2024/11/19	2.2	160.02	0	0.00	159.50	2.2	20,930	0.01%
2024/11/18	11.2	158.06	9.4	158.61	159.00	1.9	20,926	0.01%
2024/11/15	9.3	165.08	3	164.50	163.50	6.3	20,839	0.03%
2024/11/14	20	167.05	9	166.11	166.00	11	20,901	0.05%
2024/11/13	8.4	168.42	12	169.38	169.50	-3.6	20,831	-0.02%
2024/11/12	17	168.21	7.7	169.13	167.50	9.3	20,815	0.04%
2024/11/11	12.6	170.82	2.5	172.60	170.50	10.1	20,828	0.05%
2024/11/08	36	175.72	13.7	176.60	174.00	22.3	21,071	0.11%
2024/11/07	29.6	171.59	52.8	172.97	176.50	-23.1	21,269	-0.11%
2024/11/06	5.5	166.36	9.4	165.74	166.00	-3.9	20,755	-0.02%
2024/11/05	8	165.13	8	166.06	165.00	0	21,244	0.00%
2024/11/04	12.3	164.35	1	164.50	163.50	11.3	21,895	0.05%
2024/11/01	9	158.31	60.3	160.15	166.00	-51.3	22,040	-0.23%
2024/10/30	60	161.76	35.3	162.00	161.50	24.7	22,421	0.11%
2024/10/29	19.3	161.98	6	163.08	163.50	13.3	22,285	0.06%
2024/10/28	21.2	166.21	20.3	164.45	166.00	0.9	22,475	0.00%
2024/10/25	18.8	164.09	18	164.31	166.00	0.8	22,380	0.00%
2024/10/24	20.1	164.53	25	163.74	161.50	-5	22,391	-0.02%
2024/10/23	57.8	166.01	62.1	167.26	167.50	-4.3	22,264	-0.02%
2024/10/22	45.2	163.60	105.6	162.08	163.50	-60.4	21,834	-0.28%	大賣/
2024/10/21	11.5	150.23	38.7	150.83	151.50	-27.2	21,120	-0.13%
2024/10/18	19.3	146.42	2.1	146.07	144.50	17.2	21,318	0.08%
2024/10/17	16.2	147.50	48.3	147.98	147.00	-32.1	22,021	-0.15%
2024/10/16	16.1	143.28	4	144.00	142.50	12.1	22,878	0.05%
2024/10/15	8.1	144.38	46	144.22	145.00	-38	23,313	-0.16%
2024/10/14	8	141.88	18	142.72	143.50	-10	23,554	-0.04%
2024/10/11	39.2	141.91	7.1	141.71	141.00	32.1	24,641	0.13%
2024/10/09	29.3	142.84	49	143.26	142.50	-19.7	25,543	-0.08%
2024/10/08	43.4	137.95	10	138.10	137.00	33.4	25,531	0.13%
2024/10/07	13.6	140.83	1	141.49	141.50	12.5	25,436	0.05%
2024/10/04	25.8	141.32	13	141.19	140.50	12.8	25,323	0.05%
2024/10/01	20.2	144.32	11.8	144.37	144.50	8.4	25,282	0.03%
2024/09/30	34.4	146.41	10.4	147.28	144.00	24	25,448	0.09%
2024/09/27	22.2	151.43	65.3	150.79	149.00	-43.1	25,284	-0.17%
2024/09/26	24.5	147.49	19.5	148.08	146.50	5	24,848	0.02%
2024/09/25	50	147.39	17	148.71	146.50	33	24,635	0.13%
2024/09/24	25	145.52	4.7	144.72	145.00	20.3	24,591	0.08%
2024/09/23	7	148.50	4.1	148.88	149.50	3	24,588	0.01%
2024/09/20	69	149.06	98.8	148.08	147.00	-29.8	24,696	-0.12%
2024/09/19	24.5	146.31	16	146.13	147.00	8.5	24,844	0.03%
2024/09/18	7.8	143.90	2.5	144.20	143.00	5.3	24,724	0.02%
2024/09/16	4	147.50	2	147.00	146.50	2	24,728	0.01%
2024/09/13	4.6	147.29	13	148.77	147.50	-8.4	24,686	-0.03%
2024/09/12	35	144.60	43	144.83	146.00	-8	24,681	-0.03%
2024/09/11	13.3	139.22	8.1	138.01	138.00	5.2	24,694	0.02%
2024/09/10	55.2	141.75	47	139.56	139.50	8.2	24,617	0.03%
2024/09/09	5	141.30	1	142.50	142.00	4	24,504	0.02%
2024/09/06	16.1	142.63	11	142.68	142.50	5.1	24,499	0.02%
2024/09/05	27.3	143.31	10	143.70	142.00	17.3	24,483	0.07%
2024/09/04	74.9	144.58	21.5	145.10	143.00	53.4	24,257	0.22%
2024/09/03	29.5	159.20	0	0.00	156.50	29.5	23,799	0.12%
2024/09/02	16	163.31	37.1	163.03	162.50	-21.1	23,601	-0.09%
2024/08/30	47	164.69	41.2	167.73	163.50	5.9	23,475	0.02%
2024/08/29	4.2	162.74	42.2	162.49	164.50	-38	23,167	-0.16%
2024/08/28	49.1	160.03	1.1	158.07	159.00	48	23,000	0.21%
2024/08/27	4.1	158.63	2	159.50	160.00	2.1	23,160	0.01%
2024/08/26	15.3	162.08	10.2	161.04	160.50	5.1	23,199	0.02%
2024/08/23	15.2	159.86	11	161.41	162.50	4.2	23,622	0.02%
2024/08/22	16	161.63	47.6	160.45	161.50	-31.6	23,427	-0.13%
2024/08/21	13	154.93	4	156.00	153.00	9	23,030	0.04%
2024/08/20	8	159.56	4	158.88	158.00	4	22,823	0.02%
2024/08/19	11.3	157.96	5	158.50	158.50	6.3	23,026	0.03%
2024/08/16	10.1	160.21	22.7	161.73	159.50	-12.6	22,913	-0.06%
2024/08/15	27.2	157.98	4.7	158.11	157.00	22.5	22,745	0.10%
2024/08/14	27.5	159.22	17	160.12	159.50	10.5	22,740	0.05%
2024/08/13	19.2	158.74	3	158.67	157.50	16.2	22,492	0.07%
2024/08/12	10	154.65	33.2	158.20	158.00	-23.2	22,332	-0.10%
2024/08/09	41.2	149.45	27.1	149.58	148.00	14.1	21,957	0.06%
2024/08/08	23.1	143.78	10	144.20	144.00	13.1	21,286	0.06%
2024/08/07	38.7	146.95	23.2	148.20	148.50	15.5	21,067	0.07%
2024/08/06	44.8	143.26	23	140.98	140.50	21.8	20,530	0.11%
2024/08/05	28.5	150.14	3	150.33	149.50	25.5	19,877	0.13%
2024/08/02	53.4	170.89	10	168.85	166.00	43.4	19,732	0.22%
2024/08/01	16.9	183.78	17.1	186.15	183.00	-0.2	18,945	0.00%
2024/07/31	19.3	176.21	13.3	178.22	179.50	5.9	18,559	0.03%
2024/07/30	31.6	179.13	20	180.23	183.50	11.6	18,102	0.06%
2024/07/29	33.5	185.60	8	186.74	181.00	25.5	17,876	0.14%
2024/07/26	16	189.38	16.1	188.09	191.00	-0.2	17,568	0.00%
2024/07/23	31.3	197.21	31.1	196.17	194.50	0.2	17,259	0.00%
2024/07/22	20.9	192.41	19.1	193.33	190.50	1.8	16,850	0.01%
2024/07/19	37.7	197.75	22.3	196.55	192.50	15.4	16,917	0.09%
2024/07/18	77	208.89	55.9	209.20	205.00	21.2	16,420	0.13%
2024/07/17	55.4	206.29	95.7	210.25	215.50	-40.3	15,594	-0.26%
2024/07/16	25	195.30	41.3	197.62	198.00	-16.3	14,514	-0.11%
2024/07/15	11	190.73	21.2	190.82	191.00	-10.2	14,212	-0.07%
2024/07/12	38.5	191.43	62.7	190.85	190.00	-24.2	13,917	-0.17%
2024/07/11	8.4	187.33	96.5	187.78	189.50	-88.1	12,970	-0.68%
2024/07/10	27.6	174.38	23	174.24	175.50	4.6	12,109	0.04%
2024/07/09	11.4	177.49	1	178.00	177.00	10.4	12,123	0.09%
2024/07/08	0.2	180.48	4.5	180.57	181.00	-4.3	12,047	-0.04%
2024/07/05	13.8	179.92	1	183.00	178.50	12.8	12,023	0.11%
2024/07/04	19	183.24	6	182.83	181.50	13	11,895	0.11%
2024/07/03	3	181.50	10	182.06	183.00	-7	11,776	-0.06%
2024/07/02	1.8	178.30	0	0.00	178.50	1.8	12,002	0.01%
2024/07/01	23.5	179.63	1	179.50	179.50	22.5	11,973	0.19%
2024/06/28	0	0.00	0.1	181.00	180.00	-0.1	12,007	0.00%
2024/06/27	6.4	177.56	3	179.00	178.50	3.4	12,057	0.03%
2024/06/26	52.2	181.15	1.1	182.36	180.00	51.1	12,049	0.42%
2024/06/25	24.3	181.35	6.1	180.78	180.00	18.2	11,969	0.15%
2024/06/24	1	185.99	56.3	185.84	186.00	-55.3	11,774	-0.47%
2024/06/21	33.1	187.44	3	187.00	187.00	30.1	12,071	0.25%
2024/06/20	21	190.50	4	191.00	190.50	17	12,069	0.14%
2024/06/19	8	191.94	9	193.28	189.00	-1	12,276	-0.01%
2024/06/18	16	188.84	15.2	189.14	190.00	0.8	12,640	0.01%
2024/06/17	1	184.00	3.3	184.00	184.00	-2.2	13,040	-0.02%
2024/06/14	9.6	183.06	1	183.03	182.50	8.6	13,658	0.06%
2024/06/13	12.4	184.79	0	0.00	184.00	12.4	14,080	0.09%
2024/06/12	4	186.87	3	186.50	185.50	1	14,206	0.01%
2024/06/11	1.2	182.22	0	184.50	182.50	1.2	14,181	0.01%
2024/06/07	2.1	186.06	0	0.00	184.00	2.1	14,261	0.01%
2024/06/06	2.3	189.37	1.3	188.94	187.50	1.1	14,334	0.01%
2024/06/05	7.1	186.71	0	0.00	185.50	7.1	14,363	0.05%
2024/06/04	16.1	188.75	1	189.50	187.50	15.1	14,544	0.10%
2024/06/03	5.2	189.92	9.1	190.06	188.50	-3.9	14,621	-0.03%
2024/05/31	5.6	183.77	17	182.91	182.50	-11.4	14,691	-0.08%
2024/05/30	6	188.08	1	187.50	187.50	5	14,557	0.03%
2024/05/29	11.2	195.43	10.5	198.00	191.00	0.7	14,548	0.00%
2024/05/28	3	190.00	11.7	190.99	192.00	-8.7	14,136	-0.06%
2024/05/27	0	0.00	6	191.25	192.00	-6	14,502	-0.04%
2024/05/24	1	188.50	0	0.00	189.00	1	15,438	0.01%
2024/05/23	7	190.07	19.9	190.25	191.00	-12.9	15,954	-0.08%
2024/05/22	1	182.00	1	183.00	182.50	0	15,873	0.00%
2024/05/20	4	180.01	1	180.50	180.50	3	16,176	0.02%
2024/05/17	1	183.00	0	0.00	183.50	1	16,378	0.01%
2024/05/16	5	183.90	0	0.00	183.00	5	17,068	0.03%
2024/05/15	2.2	183.93	4	183.50	182.50	-1.9	17,079	-0.01%
2024/05/14	2	184.50	9	184.00	183.50	-7	17,191	-0.04%
2024/05/13	0	0.00	0	187.50	186.50	0	17,219	0.00%
2024/05/10	3	191.00	7	190.79	190.00	-4	17,236	-0.02%
2024/05/09	4	192.38	9.1	192.55	190.50	-5.1	17,221	-0.03%
2024/05/08	0	0.00	11.2	187.62	189.00	-11.2	17,053	-0.07%
2024/05/07	0	0.00	22	183.41	182.00	-22	16,965	-0.13%
2024/05/06	0	0.00	6	182.25	184.00	-6	17,182	-0.03%
2024/05/03	22.3	180.29	0	0.00	176.00	22.3	17,232	0.13%
2024/05/02	9	179.56	0	0.00	178.00	9	17,587	0.05%
2024/04/30	3.3	184.85	5	185.40	182.00	-1.7	17,726	-0.01%
2024/04/29	1	183.00	2	183.50	184.00	-1	17,823	-0.01%
2024/04/26	4.5	182.34	4	180.50	182.50	0.5	18,070	0.00%
2024/04/25	17	188.71	21	188.90	184.00	-4	18,192	-0.02%
2024/04/24	5	186.20	49.3	186.31	187.00	-44.3	17,703	-0.25%
2024/04/23	8	170.31	0	0.00	170.00	8	17,511	0.05%
2024/04/22	4.2	167.77	2.5	167.84	167.50	1.7	17,483	0.01%
2024/04/19	19.2	171.66	8.2	172.27	170.00	11	17,462	0.06%
2024/04/18	30.1	179.00	3.2	179.40	178.50	27	17,256	0.16%
2024/04/17	13.6	177.14	8	178.94	179.00	5.6	17,275	0.03%
2024/04/16	8.3	178.60	4	180.00	177.00	4.3	17,189	0.03%
2024/04/15	54.5	183.85	44	182.92	182.50	10.5	17,092	0.06%
2024/04/12	4	192.00	14.3	191.12	194.00	-10.3	16,828	-0.06%
2024/04/11	2	191.75	21	190.62	192.50	-19	16,964	-0.11%
2024/04/10	3	192.33	2	192.00	191.50	1	17,078	0.01%
2024/04/09	8	195.19	1	193.50	193.50	7	17,147	0.04%
2024/04/08	15	198.83	14.1	198.04	199.00	0.9	17,073	0.01%
2024/04/03	2	191.25	2	192.00	192.00	0	16,814	0.00%
2024/04/02	3	194.33	6	193.08	193.50	-3	16,766	-0.02%
2024/04/01	1	196.00	1.2	194.96	193.00	-0.2	16,727	0.00%
2024/03/29	2.1	192.29	5.1	192.70	191.00	-3	16,622	-0.02%
2024/03/28	1	189.00	5	190.60	190.00	-4	16,502	-0.02%
2024/03/27	7.1	191.15	5	191.80	191.50	2.1	16,503	0.01%
2024/03/26	14.1	194.27	7	191.11	190.00	7	16,579	0.04%
2024/03/25	3.1	197.03	4	198.11	198.00	-0.9	16,372	-0.01%
2024/03/22	4.1	197.50	5.3	198.07	200.00	-1.3	16,352	-0.01%
2024/03/21	17.1	200.94	25.5	200.62	200.00	-8.4	16,283	-0.05%
2024/03/20	9.1	195.42	25.4	196.57	196.50	-16.3	16,104	-0.10%
2024/03/19	3.2	190.88	53.5	191.15	192.50	-50.3	15,743	-0.32%
2024/03/18	33	187.08	61	184.76	187.00	-28	15,167	-0.18%
2024/03/15	7.2	173.58	2.3	172.86	172.00	4.8	14,782	0.03%
2024/03/14	4	178.13	5	179.10	177.50	-1	14,960	-0.01%
2024/03/13	35	177.84	32.2	180.88	177.50	2.9	14,974	0.02%
2024/03/12	3	181.34	8.1	180.81	182.00	-5.1	14,884	-0.03%
2024/03/11	12.1	176.87	6	176.67	177.00	6	14,746	0.04%
2024/03/08	4.1	172.89	1	173.50	173.50	3.1	14,819	0.02%
2024/03/07	5.2	173.60	3.3	173.99	172.50	1.9	14,725	0.01%
2024/03/06	11.7	173.95	4.6	174.61	174.00	7.1	14,683	0.05%
2024/03/05	12	179.21	2	178.50	178.00	10	14,731	0.07%
2024/03/04	14.1	180.14	4	181.12	180.50	10.1	14,948	0.07%
2024/03/01	5.5	178.70	3	178.33	178.00	2.5	15,050	0.02%
2024/02/29	6	175.51	3.2	176.97	179.50	2.8	14,991	0.02%
2024/02/27	31	183.67	33	186.21	179.00	-2	14,636	-0.01%
2024/02/26	4.1	193.15	43.7	195.18	196.00	-39.6	13,782	-0.29%
2024/02/23	5	190.00	2	189.76	188.00	3	13,574	0.02%
2024/02/22	5.5	188.63	3	187.50	189.00	2.5	13,899	0.02%
2024/02/21	2	190.50	1	189.00	189.50	1	13,926	0.01%
2024/02/20	2	190.75	4.2	190.71	190.50	-2.2	13,945	-0.02%
2024/02/19	7	189.93	31.1	190.81	192.50	-24.1	13,727	-0.18%
2024/02/16	1	181.00	1.3	182.38	182.00	-0.3	13,206	0.00%
2024/02/15	7	178.08	3	179.01	180.50	4	13,208	0.03%
2024/02/05	1	178.50	2	176.75	176.50	-1	13,201	-0.01%
2024/02/02	2	179.00	1.1	179.91	180.00	0.9	13,273	0.01%
2024/02/01	29	176.10	28.2	176.25	177.50	0.9	13,239	0.01%
2024/01/31	38	176.37	26	176.85	176.00	12	13,263	0.09%
2024/01/30	28	178.07	22	178.89	178.00	6	13,303	0.04%
2024/01/29	10	176.65	43	176.11	178.00	-33	13,226	-0.25%
2024/01/26	67	172.57	51.4	172.76	171.50	15.6	13,187	0.12%
2024/01/25	35	174.33	58.1	174.91	175.50	-23.1	13,195	-0.18%
2024/01/24	74.3	170.64	50	171.32	169.50	24.3	12,861	0.19%
2024/01/23	63.2	172.93	59	173.06	174.50	4.2	12,765	0.03%
2024/01/22	68.1	173.02	76	173.59	175.00	-7.9	12,782	-0.06%
2024/01/19	8	164.31	58.2	163.64	169.50	-50.2	12,792	-0.39%
2024/01/18	46.2	157.51	47	157.98	157.00	-0.8	12,858	-0.01%
2024/01/17	67.1	160.47	65	160.75	158.50	2.1	12,936	0.02%
2024/01/16	47.1	161.17	55	161.45	162.00	-7.9	13,170	-0.06%
2024/01/15	39.1	159.26	38	159.92	159.50	1.1	13,188	0.01%
2024/01/12	33.1	159.82	31	159.98	159.00	2.1	13,212	0.02%
2024/01/11	37.1	161.04	29	161.76	160.50	8.1	13,277	0.06%
2024/01/10	32	161.11	31	161.60	162.50	1	13,469	0.01%
2024/01/09	54.1	162.74	57	163.39	162.50	-3	13,506	-0.02%
2024/01/08	22	161.64	18	162.14	161.00	4	13,686	0.03%
2024/01/05	4	161.63	1	163.00	160.00	3	13,824	0.02%
2024/01/04	15.1	166.63	2	167.50	164.50	13.1	13,724	0.10%
2024/01/03	22.1	170.02	16	170.16	170.00	6.1	13,823	0.04%
2024/01/02	18	174.47	14	175.21	173.00	4	13,782	0.03%
2023/12/29	40.1	175.49	39	175.92	176.00	1.1	13,827	0.01%
2023/12/28	28.1	176.41	15	176.57	175.50	13.1	13,892	0.09%
2023/12/27	18	178.03	24	178.29	178.00	-6	13,959	-0.04%
2023/12/26	35	177.21	59	177.34	177.50	-24	14,136	-0.17%
2023/12/25	35	175.71	25	176.40	175.00	10	14,217	0.07%
2023/12/22	39	176.38	18	176.89	175.00	21	14,389	0.15%
2023/12/21	20	175.40	35	173.83	179.00	-15	14,380	-0.10%
2023/12/20	54.1	174.56	46	175.40	173.00	8.1	14,324	0.06%
2023/12/19	35	175.39	27	176.24	174.50	8	14,450	0.06%
2023/12/18	19.1	177.97	25	178.02	176.00	-5.9	14,520	-0.04%
2023/12/15	8	180.56	23	181.80	182.00	-15	14,636	-0.10%
2023/12/14	11	179.23	19	179.82	180.50	-8	14,685	-0.05%
2023/12/13	18.2	176.17	22	176.98	177.00	-3.9	14,720	-0.03%
2023/12/12	13	177.19	9.3	178.30	176.00	3.7	15,164	0.02%
2023/12/11	48	178.04	60.1	179.03	178.00	-12.1	15,193	-0.08%
2023/12/08	25	174.02	26	173.37	174.50	-1	14,950	-0.01%
2023/12/07	6.2	169.92	8.1	170.81	168.50	-1.9	15,016	-0.01%
2023/12/06	5	170.70	9	170.61	170.00	-4	15,083	-0.03%
2023/12/05	42.1	173.23	32	174.09	171.50	10.1	15,110	0.07%
2023/12/04	32.6	175.58	42	176.06	177.00	-9.4	14,993	-0.06%
2023/12/01	58	176.04	34	176.34	176.00	24	14,991	0.16%
2023/11/30	11.1	174.87	18.1	175.53	177.00	-7	14,954	-0.05%
2023/11/29	22	173.54	30.2	173.89	175.00	-8.2	14,807	-0.06%
2023/11/28	12.1	169.25	29	168.81	170.00	-17	14,628	-0.12%
2023/11/27	10	165.85	8	166.06	164.50	2	14,593	0.01%
2023/11/24	11	167.00	14	167.54	167.00	-3	14,773	-0.02%
2023/11/23	67	169.06	56	168.03	168.00	11	15,109	0.07%
2023/11/22	34	169.75	34	170.53	171.00	0	15,101	0.00%
2023/11/21	20	167.63	45	165.82	168.50	-25	15,184	-0.16%
2023/11/20	40.7	160.09	19.1	160.85	160.00	21.6	15,423	0.14%
2023/11/17	13.1	157.92	36	158.19	159.00	-22.9	15,336	-0.15%
2023/11/16	17	154.53	15	155.27	155.00	2	15,363	0.01%
2023/11/15	22.5	156.30	13.1	156.42	154.50	9.4	15,352	0.06%
2023/11/14	35.2	153.41	23	153.70	153.00	12.2	15,321	0.08%
2023/11/13	7	154.93	14	155.32	156.00	-7	15,446	-0.05%
2023/11/10	30	150.78	27	150.80	151.00	3	15,571	0.02%
2023/11/09	11	153.05	10	153.70	154.50	1	15,603	0.01%
2023/11/08	9	154.33	15	154.67	154.50	-6	15,739	-0.04%
2023/11/07	26.3	154.64	18	154.72	153.50	8.3	15,824	0.05%
2023/11/06	6.1	156.93	11	157.95	158.00	-4.9	16,019	-0.03%
2023/11/03	11.2	154.33	24	154.25	155.50	-12.8	16,388	-0.08%
2023/11/02	17	149.59	18.1	149.20	151.00	-1.1	16,370	-0.01%
2023/11/01	2.3	144.16	3.2	144.59	144.50	-0.9	16,377	-0.01%
2023/10/31	7.3	143.76	1.1	146.80	143.00	6.2	16,639	0.04%
2023/10/30	14.1	146.11	9	146.67	145.50	5.1	17,143	0.03%
2023/10/27	6	148.17	4	148.50	147.00	2	17,194	0.01%
2023/10/26	19.3	150.72	1	149.50	149.00	18.3	17,353	0.11%
2023/10/25	2.1	158.24	7	160.14	157.00	-4.9	17,380	-0.03%
2023/10/24	10.1	154.53	10	153.40	157.00	0.1	17,972	0.00%
2023/10/23	2	160.00	2	160.25	158.50	0	18,580	0.00%
2023/10/20	6	156.50	3	158.00	161.00	3	19,659	0.02%
2023/10/19	5	159.40	4	159.75	160.00	1	20,246	0.01%
2023/10/18	9.3	161.24	11.1	160.47	160.00	-1.7	20,714	-0.01%
2023/10/17	1.1	168.03	5.1	168.51	166.50	-4.1	21,177	-0.02%
2023/10/16	4.2	163.89	7	165.00	164.50	-2.8	22,565	-0.01%
2023/10/13	10.4	168.93	6	170.83	169.00	4.4	23,739	0.02%
2023/10/12	5	171.50	1	172.50	171.50	4	24,128	0.02%
2023/10/11	5	172.80	2	176.00	171.50	3	24,906	0.01%
2023/10/06	7.1	172.43	1.1	173.45	172.50	6	25,550	0.02%
2023/10/05	7.1	172.73	1	173.50	172.50	6.1	25,793	0.02%
2023/10/04	2.1	173.26	1	173.00	174.00	1.1	25,809	0.00%
2023/10/03	3.1	176.67	2	177.00	175.50	1.1	25,840	0.00%
2023/10/02	7	178.21	4	179.00	178.50	3	26,042	0.01%
2023/09/28	9	173.95	3	174.83	173.50	6	26,337	0.02%
2023/09/27	7.1	173.37	1	175.00	173.50	6.1	26,484	0.02%
2023/09/26	3.2	177.00	2.1	178.94	176.00	1.1	26,457	0.00%
2023/09/25	3	178.33	3.2	177.91	178.50	-0.1	26,596	0.00%
2023/09/22	11.5	177.81	4	179.50	181.00	7.5	26,579	0.03%
2023/09/21	4	180.88	7.7	181.09	180.50	-3.7	26,499	-0.01%
2023/09/20	17.1	184.57	6	185.25	183.50	11.1	26,558	0.04%
2023/09/19	2	186.00	7.4	189.18	188.50	-5.4	26,571	-0.02%
2023/09/18	10.4	186.58	1	184.50	184.50	9.4	26,467	0.04%
2023/09/15	4.1	189.74	29.4	190.41	190.50	-25.3	26,386	-0.10%
2023/09/14	3.2	185.34	5	185.50	186.00	-1.9	26,171	-0.01%
2023/09/13	4.1	181.77	0	0.00	181.50	4.1	26,200	0.02%
2023/09/12	3	182.83	6.1	182.98	185.00	-3.1	26,428	-0.01%
2023/09/11	3.1	180.73	2.2	183.29	179.50	1	26,684	0.00%
2023/09/08	2	181.50	3.2	181.71	181.00	-1.2	26,828	0.00%
2023/09/07	1	184.51	1	185.50	184.50	0	27,295	0.00%
2023/09/06	7	186.00	1	186.00	187.00	6	27,500	0.02%
2023/09/05	7	185.29	12	185.33	186.50	-5	27,786	-0.02%
2023/09/04	6.2	183.99	1	184.02	185.00	5.2	28,511	0.02%
2023/09/01	8	183.63	6.2	184.15	182.00	1.8	28,870	0.01%
2023/08/31	4.4	185.12	2	185.26	185.50	2.3	29,026	0.01%
2023/08/30	4.1	184.76	5	185.30	184.00	-0.9	29,139	0.00%
2023/08/29	7.1	183.20	16	183.62	184.00	-9	29,237	-0.03%
2023/08/28	9	178.77	5	176.60	176.00	4	29,112	0.01%
2023/08/25	29.5	182.18	13	180.46	179.50	16.5	29,448	0.06%
2023/08/24	24	186.79	56.3	185.64	189.00	-32.3	29,388	-0.11%
2023/08/23	9.1	175.78	3	176.83	177.00	6.1	29,334	0.02%
2023/08/22	0.1	171.80	2	174.99	176.00	-2	30,062	-0.01%
2023/08/21	1.1	172.84	3	172.83	172.50	-1.9	31,063	-0.01%
2023/08/18	10.3	175.26	2.1	176.62	174.50	8.2	31,230	0.03%
2023/08/17	14.3	178.60	3	179.17	180.50	11.3	31,514	0.04%
2023/08/16	16	177.84	13	178.81	178.00	3	31,889	0.01%
2023/08/15	4	175.50	3.1	175.35	175.50	0.9	31,957	0.00%
2023/08/14	3.1	170.50	3.1	168.71	170.50	0	32,426	0.00%
2023/08/11	7.1	175.57	2	176.75	174.50	5.1	32,885	0.02%
2023/08/10	18.2	178.30	12.1	176.62	177.00	6.1	33,081	0.02%
2023/08/09	17.1	184.56	15.2	184.93	184.00	1.9	33,007	0.01%
2023/08/08	13	178.89	16	178.78	178.50	-3	32,919	-0.01%
2023/08/07	3.1	181.81	12	178.75	182.00	-9	33,012	-0.03%
2023/08/04	16.2	176.66	4.9	176.72	177.50	11.2	33,076	0.03%
2023/08/02	38.3	181.61	12	184.25	180.00	26.3	33,196	0.08%
2023/08/01	9	185.45	11	186.55	186.00	-2	33,560	-0.01%
2023/07/31	26.6	187.76	19	185.26	184.50	7.6	33,969	0.02%
2023/07/28	14.1	190.14	6	190.25	191.00	8.1	33,919	0.02%
2023/07/27	54.5	192.11	26.1	192.78	190.50	28.4	33,959	0.08%
2023/07/26	38	201.49	71.5	201.11	197.50	-33.5	33,805	-0.10%
2023/07/25	71.2	200.56	47	202.75	195.50	24.2	33,790	0.07%
2023/07/24	63.1	198.70	36.1	198.77	199.50	27	32,927	0.08%
2023/07/21	42.1	190.84	17.7	190.69	190.50	24.4	32,768	0.07%
2023/07/20	46.5	199.13	25.2	197.72	196.50	21.4	32,526	0.07%
2023/07/19	54.6	202.75	49.4	203.08	203.00	5.1	32,017	0.02%
2023/07/18	26	189.33	81	194.94	200.00	-55	30,787	-0.18%
2023/07/17	24.2	184.29	4.2	184.71	182.00	20	29,625	0.07%
2023/07/14	55	184.43	71	185.59	187.00	-16	29,371	-0.05%
2023/07/13	29	173.55	39.5	173.33	175.50	-10.5	28,676	-0.04%
2023/07/12	15	170.60	23	170.33	171.00	-8	27,913	-0.03%
2023/07/11	5	169.00	7.3	169.45	169.00	-2.3	27,712	-0.01%
2023/07/10	5.1	168.89	5.4	169.40	167.00	-0.3	27,827	0.00%
2023/07/07	27.1	169.37	6.1	169.92	170.00	21	27,843	0.08%
2023/07/06	32.9	171.09	6	172.17	169.00	26.9	27,676	0.10%
2023/07/05	7	178.71	3.1	181.54	178.00	3.9	27,240	0.01%
2023/07/04	5.1	178.54	2	180.00	180.00	3.1	27,075	0.01%
2023/07/03	6.1	178.61	5	178.30	179.50	1.1	27,204	0.00%
2023/06/30	9	173.17	4	174.13	176.00	5	27,500	0.02%
2023/06/29	2.2	173.34	1.1	175.36	174.00	1.1	28,041	0.00%
2023/06/28	9.9	174.63	6.1	174.00	173.00	3.9	28,063	0.01%
2023/06/27	3.1	176.80	7.1	177.01	177.00	-4	28,482	-0.01%
2023/06/26	3.2	181.58	8.2	183.47	180.00	-5	28,569	-0.02%
2023/06/21	1	187.00	1.1	187.95	187.00	-0.1	29,175	0.00%
2023/06/20	14	187.43	8.3	186.88	188.50	5.7	29,637	0.02%
2023/06/19	4.4	188.83	9.6	189.44	185.50	-5.2	29,823	-0.02%
2023/06/16	1	188.00	6.1	186.76	189.50	-5.1	30,056	-0.02%
2023/06/15	23.2	183.57	57.1	184.36	186.50	-33.9	29,855	-0.11%
2023/06/14	9.6	178.56	9.3	180.11	180.50	0.3	29,629	0.00%
2023/06/13	7	178.00	22.2	179.04	180.00	-15.2	29,512	-0.05%
2023/06/12	12.2	172.30	25	171.72	172.50	-12.8	29,054	-0.04%
2023/06/09	11.5	168.11	27	168.70	171.50	-15.5	28,957	-0.05%
2023/06/08	37.9	168.80	29.1	167.48	167.00	8.8	28,788	0.03%
2023/06/07	16.5	175.69	8	175.19	176.00	8.5	28,229	0.03%
2023/06/06	9.6	179.09	4	178.00	177.00	5.6	28,025	0.02%
2023/06/05	0.1	180.61	3.1	182.63	181.00	-3	28,021	-0.01%
2023/06/02	42.3	182.19	4.4	182.32	182.00	37.9	27,967	0.14%
2023/06/01	8.2	180.68	5.2	181.58	181.00	3	27,935	0.01%
2023/05/31	8.1	180.80	6.1	179.91	180.50	2	28,316	0.01%
2023/05/30	7.8	179.84	11.1	179.96	180.00	-3.3	28,128	-0.01%
2023/05/29	22.3	183.22	16.3	182.01	182.50	6	28,229	0.02%
2023/05/26	28.4	186.95	22.1	187.24	185.50	6.3	28,279	0.02%
2023/05/25	24	177.96	111.4	177.73	180.50	-87.4	27,771	-0.31%	大賣/
2023/05/24	47.7	166.06	2	167.75	167.50	45.7	26,934	0.17%
2023/05/23	12.1	165.42	50.2	165.98	167.00	-38.2	26,869	-0.14%
2023/05/22	58.5	162.51	8.3	163.46	161.00	50.2	26,560	0.19%
2023/05/19	1.2	169.17	21.2	168.03	170.00	-20	26,206	-0.08%
2023/05/18	14.3	168.89	52.2	168.10	167.50	-37.9	26,351	-0.14%
2023/05/17	47.2	165.25	90.1	163.74	165.00	-43	26,099	-0.16%
2023/05/16	14	160.07	7	160.29	161.00	7	25,638	0.03%
2023/05/15	2	157.00	1.1	157.56	156.00	0.9	25,354	0.00%
2023/05/12	9	157.00	15.2	158.16	160.00	-6.2	25,345	-0.02%
2023/05/11	11	157.91	8	158.25	156.00	3	25,166	0.01%
2023/05/10	3	157.83	9	157.94	158.00	-6	25,089	-0.02%
2023/05/09	11	159.82	24.2	159.58	160.50	-13.2	25,096	-0.05%
2023/05/08	53.1	160.50	60.1	160.08	161.00	-7	25,088	-0.03%
2023/05/05	12.2	150.71	43.4	151.27	152.50	-31.2	24,541	-0.13%
2023/05/04	3.1	147.35	40.4	146.81	148.50	-37.3	24,440	-0.15%
2023/05/03	5.1	144.33	19.4	146.38	147.00	-14.2	24,546	-0.06%
2023/05/02	8.1	145.00	67	145.26	143.50	-58.9	24,416	-0.24%
2023/04/28	6	143.67	43.1	142.98	145.00	-37.1	24,457	-0.15%
2023/04/27	6.1	136.19	3	136.33	136.50	3.1	23,763	0.01%
2023/04/26	11.1	138.82	20	137.58	139.00	-8.9	23,835	-0.04%
2023/04/25	16.1	136.78	9.4	138.41	135.00	6.8	23,701	0.03%
2023/04/24	7	137.79	12	138.63	139.50	-5	23,545	-0.02%
2023/04/21	19	137.40	32.4	137.68	136.50	-13.4	23,472	-0.06%
2023/04/20	19.3	134.82	15.5	135.23	135.50	3.8	23,368	0.02%
2023/04/19	24.9	133.95	84	134.72	132.50	-59.1	23,543	-0.25%
2023/04/18	35	137.52	6	137.67	136.50	29	23,617	0.12%
2023/04/17	6.2	138.58	13	139.81	139.00	-6.8	23,761	-0.03%
2023/04/14	9.2	139.13	1	139.04	139.00	8.2	23,949	0.03%
2023/04/13	26.2	139.52	14	140.57	139.50	12.2	23,954	0.05%
2023/04/12	24.1	141.75	16.4	142.28	142.00	7.7	23,932	0.03%
2023/04/11	25	144.56	7	144.29	143.00	18	23,978	0.08%
2023/04/10	26	144.33	4	144.38	144.50	22	24,062	0.09%
2023/04/07	20	144.62	5	144.80	144.50	15	24,146	0.06%
2023/04/06	30.4	143.41	10	144.45	144.00	20.4	24,192	0.08%
2023/03/31	20	148.50	76	149.95	147.50	-56	24,432	-0.23%
2023/03/30	10	147.70	105	146.98	147.50	-95	24,442	-0.39%	大賣/
2023/03/29	24.1	140.35	14.8	140.71	140.50	9.3	24,829	0.04%
2023/03/28	39.6	140.40	8	140.69	138.50	31.6	25,628	0.12%
2023/03/27	27.7	146.48	23.1	145.59	145.50	4.6	25,225	0.02%
2023/03/24	94.2	148.87	64.3	148.41	148.00	29.9	25,244	0.12%
2023/03/23	44.3	144.21	53.1	142.95	146.00	-8.7	24,511	-0.04%
2023/03/22	61.4	141.15	22.1	141.22	140.00	39.3	24,185	0.16%
2023/03/21	18	138.08	61.2	137.75	138.50	-43.2	24,170	-0.18%
2023/03/20	13	135.15	4.3	135.50	135.50	8.7	23,881	0.04%
2023/03/17	3	132.33	5.1	132.01	134.00	-2.1	24,105	-0.01%
2023/03/16	9.3	130.04	8	129.88	129.50	1.3	24,434	0.01%
2023/03/15	11.1	132.13	13	132.12	131.00	-2	25,342	-0.01%
2023/03/14	8.1	131.12	7	131.79	130.50	1.1	25,725	0.00%
2023/03/13	0	0.00	23	130.30	133.50	-23	26,381	-0.09%
2023/03/10	15.2	133.72	14	134.21	131.50	1.2	26,488	0.00%
2023/03/09	29.5	137.00	13.2	136.40	136.00	16.3	27,683	0.06%
2023/03/08	23.2	136.89	18	135.97	137.00	5.2	27,666	0.02%
2023/03/07	16.1	136.00	1.4	135.43	136.50	14.7	27,869	0.05%
2023/03/06	11.6	137.96	13.1	138.23	138.50	-1.6	27,852	-0.01%
2023/03/03	24.3	137.37	41	136.88	136.50	-16.7	28,013	-0.06%
2023/03/02	7.1	132.76	12.4	133.38	134.00	-5.3	27,673	-0.02%
2023/03/01	6.5	129.58	13.1	129.44	131.50	-6.6	27,695	-0.02%
2023/02/24	46.6	129.36	29	129.47	128.00	17.6	27,536	0.06%
2023/02/23	19	133.95	5	134.30	134.00	14	27,064	0.05%
2023/02/22	36.5	134.19	17	134.26	133.50	19.5	27,349	0.07%
2023/02/21	9.5	137.14	3.2	136.75	137.50	6.3	27,513	0.02%
2023/02/20	9.1	136.78	19	136.71	136.50	-10	27,910	-0.04%
2023/02/17	4.3	136.13	1.1	136.05	136.00	3.2	28,466	0.01%
2023/02/16	10.1	138.41	17	138.35	138.50	-6.9	29,275	-0.02%
2023/02/15	10	134.95	25.1	134.61	137.50	-15.1	30,468	-0.05%
2023/02/14	6	131.67	2	132.00	131.50	4	30,890	0.01%
2023/02/13	16.1	128.81	26	129.08	128.50	-9.9	32,245	-0.03%
2023/02/10	39.9	130.25	3.1	130.16	129.00	36.8	33,137	0.11%
2023/02/09	3	132.00	4.1	132.00	132.50	-1.1	33,431	0.00%
2023/02/08	11.1	131.00	25	130.62	131.50	-13.9	33,774	-0.04%
2023/02/07	57.1	130.04	17	130.47	130.00	40.1	33,943	0.12%
2023/02/06	31.1	130.52	28.1	131.92	129.00	3	34,204	0.01%
2023/02/03	24	140.15	9	139.67	137.00	15	34,062	0.04%
2023/02/02	12	142.79	24.1	142.21	143.50	-12.1	34,277	-0.04%
2023/02/01	10	140.90	12.3	141.29	141.50	-2.3	34,457	-0.01%
2023/01/31	17	136.44	9.2	136.93	136.50	7.8	34,564	0.02%
2023/01/30	32	131.03	51	133.39	136.00	-19	35,279	-0.05%
2023/01/17	6	126.67	8	127.50	127.00	-2	35,331	-0.01%
2023/01/16	38	129.46	47	128.53	128.00	-9	36,209	-0.02%
2023/01/13	29	127.00	21	128.50	126.00	8	36,404	0.02%
2023/01/12	14	125.50	1	126.00	125.00	13	36,934	0.04%
2023/01/11	5	128.10	16	127.44	128.00	-11	37,413	-0.03%
2023/01/10	9	126.00	11	126.18	126.50	-2	37,953	-0.01%
2023/01/09	22.1	125.57	59.5	125.96	127.50	-37.4	38,592	-0.10%
2023/01/06	18.2	122.37	27	122.15	123.00	-8.8	38,463	-0.02%
2023/01/05	13	118.46	14	119.39	119.00	-1	38,437	0.00%
2023/01/04	21.4	119.25	1	119.00	120.00	20.4	38,524	0.05%
2023/01/03	10	121.40	6	121.00	122.00	4	38,642	0.01%
2022/12/30	15.1	121.73	7	121.07	120.00	8.1	38,893	0.02%
2022/12/29	29	120.90	5	121.40	121.50	24	38,945	0.06%
2022/12/28	15.2	120.61	10	120.70	120.00	5.2	39,277	0.01%
2022/12/27	10	123.00	9.2	123.98	122.50	0.8	39,633	0.00%
2022/12/26	6	122.83	5.5	123.01	123.00	0.5	39,842	0.00%
2022/12/23	24.5	122.66	50	123.66	125.00	-25.5	40,196	-0.06%
2022/12/22	27.1	121.39	18	123.25	122.00	9.1	40,091	0.02%
2022/12/21	63.1	121.87	62	124.23	120.50	1.1	40,102	0.00%
2022/12/20	99.7	129.42	22.6	129.79	126.50	77	39,454	0.20%
2022/12/19	19.2	140.48	5	141.50	140.50	14.2	38,921	0.04%
2022/12/16	40.5	142.95	5	143.20	142.00	35.5	38,881	0.09%
2022/12/15	7	148.29	23	147.61	149.00	-16	38,834	-0.04%
2022/12/14	14.2	147.42	2	146.00	147.50	12.2	38,939	0.03%
2022/12/13	24.2	148.22	2	150.50	146.00	22.2	39,001	0.06%
2022/12/12	8	148.01	2	149.50	150.00	6	38,827	0.02%
2022/12/09	17	150.32	10	149.35	149.50	7	39,005	0.02%
2022/12/08	12.1	148.18	8.5	149.21	149.50	3.6	38,854	0.01%
2022/12/07	47.7	153.82	16	151.28	150.00	31.7	38,833	0.08%
2022/12/06	6.2	165.16	16.5	166.26	163.00	-10.3	38,234	-0.03%
2022/12/05	50	164.45	52.1	166.62	166.00	-2.1	38,054	-0.01%
2022/12/02	8.1	160.43	3.7	160.72	160.50	4.5	37,559	0.01%
2022/12/01	42.3	162.86	45.2	161.59	159.50	-2.8	37,807	-0.01%
2022/11/30	2.1	153.00	10.5	153.86	155.50	-8.4	36,551	-0.02%
2022/11/29	15.7	152.19	3	151.67	151.00	12.7	36,655	0.03%
2022/11/28	15	154.93	1	156.00	155.50	14	36,801	0.04%
2022/11/25	41.2	157.91	5.3	159.15	156.50	35.9	37,569	0.10%
2022/11/24	4	155.63	16.2	155.88	157.50	-12.2	37,308	-0.03%
2022/11/23	6.2	155.71	43	154.59	153.50	-36.8	37,153	-0.10%
2022/11/22	5.1	156.71	3.1	157.03	156.00	2	37,179	0.01%
2022/11/21	9	156.72	9	156.56	157.00	0	37,057	0.00%
2022/11/18	16.1	157.78	34	154.63	154.00	-17.9	36,990	-0.05%
2022/11/17	61.2	159.80	3	158.83	158.50	58.2	36,745	0.16%
2022/11/16	7	159.71	9	160.44	161.50	-2	36,811	-0.01%
2022/11/15	11.2	158.83	28.2	160.20	161.00	-17	36,767	-0.05%
2022/11/14	29	159.40	30.3	160.26	158.50	-1.3	36,487	0.00%
2022/11/11	16	158.50	43.3	160.24	158.00	-27.3	35,903	-0.08%
2022/11/10	13	145.31	11	145.55	147.00	2	34,562	0.01%
2022/11/09	38.1	140.63	99.3	141.87	145.00	-61.2	34,019	-0.18%
2022/11/08	32	133.63	65.3	133.96	133.00	-33.3	33,249	-0.10%
2022/11/07	20.8	128.26	21.2	128.81	128.00	-0.4	32,763	0.00%
2022/11/04	40	124.86	31	127.71	129.00	9	32,663	0.03%
2022/11/03	15.5	127.16	12	127.33	127.50	3.5	32,429	0.01%
2022/11/02	12.7	127.36	36	127.42	127.50	-23.3	32,426	-0.07%
2022/11/01	4	124.63	8.5	124.88	125.00	-4.5	32,127	-0.01%
2022/10/31	53.2	123.92	44	124.88	124.50	9.2	32,406	0.03%
2022/10/28	38.2	122.09	70.3	121.24	122.50	-32.1	32,386	-0.10%
2022/10/27	14.1	120.69	9.2	121.33	120.50	4.9	32,343	0.02%
2022/10/26	79.2	119.38	15	118.50	118.50	64.2	32,566	0.20%
2022/10/25	24.1	121.98	23	122.50	121.50	1.1	32,418	0.00%
2022/10/24	47	124.64	31.6	123.62	122.00	15.4	32,909	0.05%
2022/10/21	15	117.60	21.9	118.07	116.50	-6.9	33,140	-0.02%
2022/10/20	56.4	116.46	46.5	115.59	116.50	9.9	33,587	0.03%
2022/10/19	19	123.45	32.5	123.78	122.50	-13.5	33,184	-0.04%
2022/10/18	42	122.21	23.5	121.84	121.00	18.5	32,816	0.06%
2022/10/17	52	115.69	21	116.37	119.50	31.1	32,568	0.10%
2022/10/14	10	117.60	17.1	115.63	118.00	-7.1	32,329	-0.02%
2022/10/13	13.1	110.64	10	109.30	107.50	3.1	32,698	0.01%
2022/10/12	6	112.92	6	113.33	113.00	0	32,790	0.00%
2022/10/11	17	113.09	7	112.57	112.00	10	32,949	0.03%
2022/10/07	12.6	121.37	8	120.25	120.00	4.6	33,045	0.01%
2022/10/06	4.4	122.70	8	123.06	123.50	-3.7	33,041	-0.01%
2022/10/05	16	123.22	8	122.31	121.50	8	33,122	0.02%
2022/10/04	8	120.19	5	121.90	122.50	3	32,909	0.01%
2022/10/03	18	116.33	14	117.64	117.50	4	32,733	0.01%
2022/09/30	17	112.59	21.1	113.71	117.50	-4.1	33,043	-0.01%
2022/09/29	8.2	114.30	0	0.00	113.00	8.2	33,152	0.02%
2022/09/28	13.1	118.03	7	117.64	115.00	6.1	33,183	0.02%
2022/09/27	8	120.50	12	120.63	123.50	-4	33,283	-0.01%
2022/09/26	7	119.86	35	120.73	118.00	-28	33,442	-0.08%
2022/09/23	5	124.20	3	124.00	123.00	2	33,728	0.01%
2022/09/22	8.2	123.82	5.4	125.02	124.00	2.8	33,827	0.01%
2022/09/21	12.1	127.41	5	129.10	127.50	7.1	33,785	0.02%
2022/09/20	11	129.68	5	129.80	129.00	6	34,024	0.02%
2022/09/19	11	131.73	13	131.73	131.50	-2	34,086	-0.01%
2022/09/16	11.5	131.96	54	132.81	130.00	-42.5	34,195	-0.12%
2022/09/15	12.1	134.91	9.5	135.24	133.00	2.6	34,302	0.01%
2022/09/14	21	134.02	9	134.28	135.50	12	34,700	0.03%
2022/09/13	59	139.89	12	141.04	139.00	47	34,961	0.13%
2022/09/12	9	143.17	9	143.89	142.50	0	35,100	0.00%
2022/09/08	10	139.25	6	139.58	139.50	4	36,276	0.01%
2022/09/07	15	136.43	17	136.38	139.00	-2	37,968	-0.01%
2022/09/06	17	139.50	9	140.50	139.00	8	38,164	0.02%
2022/09/05	23	140.11	15	141.10	138.00	8	38,203	0.02%
2022/09/02	16	138.50	46	139.14	138.50	-30	38,114	-0.08%
2022/09/01	68.6	141.34	32	139.25	138.00	36.6	37,632	0.10%
2022/08/31	9	151.00	11	152.00	151.50	-2	36,962	-0.01%
2022/08/30	3	152.67	4	152.63	153.00	-1	37,023	0.00%
2022/08/29	22.9	150.19	10	149.80	151.50	12.9	37,115	0.03%
2022/08/26	10	157.25	8	157.00	156.50	2	36,956	0.01%
2022/08/25	12.2	155.79	8	155.88	154.50	4.2	37,138	0.01%
2022/08/24	11	153.45	23.1	153.82	154.50	-12.1	37,485	-0.03%
2022/08/23	55.5	157.42	30.8	157.43	154.50	24.8	37,409	0.07%
2022/08/22	20.1	165.03	15.5	165.30	163.50	4.7	37,361	0.01%
2022/08/19	22.3	162.97	14	163.21	163.50	8.3	37,206	0.02%
2022/08/18	16.1	155.78	19	157.47	160.00	-2.9	37,362	-0.01%
2022/08/17	14	161.61	9	161.44	159.00	5	37,299	0.01%
2022/08/16	10	162.35	13	162.08	162.50	-3	37,334	-0.01%
2022/08/15	64.2	163.70	36.1	163.49	163.50	28.1	37,170	0.08%
2022/08/12	27	157.67	46.1	156.67	158.00	-19.1	36,528	-0.05%
2022/08/11	8	153.81	9	153.56	152.50	-1	36,305	0.00%
2022/08/10	2	152.75	4	152.50	150.00	-2	36,250	-0.01%
2022/08/09	15.1	153.44	19	154.21	154.00	-4	36,220	-0.01%
2022/08/08	13	148.85	12	149.92	153.00	1	36,151	0.00%
2022/08/05	27.1	150.46	20.2	151.65	150.50	6.8	36,140	0.02%
2022/08/04	8.5	146.82	6	145.92	146.00	2.5	35,785	0.01%
2022/08/03	11.3	147.73	8	146.75	147.50	3.3	35,343	0.01%
2022/08/02	22	149.51	5	150.90	148.00	17	35,063	0.05%
2022/08/01	18.3	154.99	23	156.57	155.00	-4.7	34,607	-0.01%
2022/07/29	59.3	158.96	17	159.59	158.50	42.3	34,030	0.12%
2022/07/28	81.3	167.22	100.8	170.79	162.00	-19.5	33,366	-0.06%
2022/07/27	14	175.29	27	175.98	179.50	-13	32,397	-0.04%
2022/07/26	12	169.71	8	171.06	170.00	4	31,648	0.01%
2022/07/25	87	176.47	2	176.50	176.00	85	31,695	0.27%
2022/07/22	3	177.67	40	177.76	177.00	-37	32,085	-0.12%
2022/07/21	6	172.83	13.3	175.55	177.50	-7.3	32,633	-0.02%
2022/07/20	50.5	168.99	23	170.04	170.50	27.5	32,356	0.08%
2022/07/19	12	165.08	16	165.72	164.00	-4	31,985	-0.01%
2022/07/18	17.8	160.50	71	161.85	163.50	-53.2	31,886	-0.17%
2022/07/15	18	154.03	27	155.91	156.50	-9	31,603	-0.03%
2022/07/14	13	154.35	11	152.73	153.50	2	31,402	0.01%
2022/07/13	10.1	152.84	7	157.22	149.50	3.1	31,220	0.01%
2022/07/12	7	152.07	9	151.11	148.50	-2	31,142	-0.01%
2022/07/11	7	154.22	1	153.00	153.00	6	31,094	0.02%
2022/07/08	73	157.32	74	158.84	157.50	-1	30,828	0.00%
2022/07/07	8	153.81	8	153.25	156.50	0	30,399	0.00%
2022/07/06	5	150.00	48	149.22	147.50	-43	30,012	-0.14%
2022/07/05	13	152.42	14	154.21	153.50	-1	29,996	0.00%
2022/07/04	11	149.14	6.1	151.61	149.00	4.9	29,582	0.02%
2022/07/01	57.1	151.08	66	148.14	146.00	-8.9	29,430	-0.03%
2022/06/30	25	158.60	17	158.41	158.50	8	29,122	0.03%
2022/06/29	10	160.15	23	159.48	162.50	-13	29,127	-0.04%
2022/06/28	29	161.67	9.3	161.66	161.00	19.7	29,070	0.07%
2022/06/27	25.3	166.62	57	167.33	167.50	-31.7	29,029	-0.11%
2022/06/24	10	161.35	5.2	163.32	160.50	4.9	28,920	0.02%
2022/06/23	15	158.87	9.1	156.98	159.00	5.9	28,778	0.02%
2022/06/22	53.2	163.33	23	161.17	158.00	30.2	28,839	0.10%
2022/06/21	42	164.52	45.1	166.17	169.50	-3.1	28,464	-0.01%
2022/06/20	16	161.44	7	161.86	157.50	9	28,086	0.03%
2022/06/17	17.4	163.13	26	163.15	166.00	-8.6	27,775	-0.03%
2022/06/16	52.4	176.54	39.3	175.21	165.50	13.1	26,598	0.05%
2022/06/15	28.3	189.87	10	188.90	183.00	18.3	24,896	0.07%
2022/06/14	7.1	197.65	2	200.25	201.50	5.1	24,619	0.02%
2022/06/13	14.4	200.09	9	201.28	200.00	5.4	24,809	0.02%
2022/06/10	3	206.33	2	205.50	206.50	1	25,100	0.00%
2022/06/09	11	206.45	14	208.28	206.50	-3	25,540	-0.01%
2022/06/08	2	203.50	6	204.25	204.50	-4	25,585	-0.02%
2022/06/07	7.2	200.94	0	0.00	200.00	7.2	25,898	0.03%
2022/06/06	1.1	203.56	1	207.00	203.50	0.1	26,165	0.00%
2022/06/02	9.2	203.60	3	204.67	203.50	6.2	26,590	0.02%
2022/06/01	34.4	206.82	4.2	206.62	205.50	30.2	26,890	0.11%
2022/05/31	0.1	214.00	25	214.40	215.50	-25	26,755	-0.09%
2022/05/30	21	214.10	38	212.11	213.00	-17	26,804	-0.06%
2022/05/27	21	203.57	19	204.29	201.50	2	26,707	0.01%
2022/05/26	44.7	207.59	4	201.63	201.50	40.7	27,153	0.15%
2022/05/25	9	205.50	22.1	209.86	213.00	-13	27,629	-0.05%
2022/05/24	31.1	207.98	37	211.92	204.00	-5.9	28,654	-0.02%
2022/05/23	6	217.50	6.1	217.02	216.00	-0.1	28,816	0.00%
2022/05/20	12	220.00	6	219.58	217.00	6	29,177	0.02%
2022/05/19	20.1	217.57	7.5	217.37	219.00	12.6	29,942	0.04%
2022/05/18	6.6	223.60	16	225.44	222.50	-9.4	30,060	-0.03%
2022/05/17	9	218.39	7	218.79	219.50	2	30,272	0.01%
2022/05/16	5	216.30	13.1	221.46	214.50	-8.1	30,309	-0.03%
2022/05/13	26	215.00	11	214.00	215.00	15	30,139	0.05%
2022/05/12	17	210.91	7	211.86	208.50	10	30,285	0.03%
2022/05/11	6	213.58	6	212.17	212.00	0	30,484	0.00%
2022/05/10	6.2	209.36	15.1	211.92	216.50	-8.9	30,940	-0.03%
2022/05/09	15	212.10	27	212.67	211.00	-12	30,922	-0.04%
2022/05/06	21.3	209.04	4	211.00	208.00	17.3	30,785	0.06%
2022/05/05	17	222.15	23.4	225.01	218.00	-6.4	30,673	-0.02%
2022/05/04	19.2	217.11	18.1	218.33	217.50	1.1	30,545	0.00%
2022/05/03	17	213.97	7	215.00	213.50	10	30,705	0.03%
2022/04/29	15.3	210.69	27.9	212.36	213.00	-12.6	31,125	-0.04%
2022/04/28	25.2	210.20	10	208.65	205.50	15.2	30,759	0.05%
2022/04/27	20.1	200.75	36	201.00	216.50	-15.9	30,313	-0.05%
2022/04/26	6.4	201.91	6.1	203.46	199.50	0.3	29,572	0.00%
2022/04/25	15	202.00	18	204.53	202.00	-3	29,559	-0.01%
2022/04/22	9	210.95	6.7	211.08	210.00	2.3	29,503	0.01%
2022/04/21	4	218.63	6.2	219.44	220.00	-2.2	29,467	-0.01%
2022/04/20	7	218.64	11	217.45	220.00	-4	29,621	-0.01%
2022/04/19	7	211.00	4	212.00	210.50	3	29,648	0.01%
2022/04/18	8	207.06	6	205.58	206.50	2	29,942	0.01%
2022/04/15	10.7	207.32	2	209.25	205.00	8.7	30,175	0.03%
2022/04/14	5.4	218.70	8	219.69	217.50	-2.6	30,373	-0.01%
2022/04/13	13	215.77	4	217.38	216.50	9	30,535	0.03%
2022/04/12	12	216.58	9	217.61	215.00	3	30,631	0.01%
2022/04/11	13.2	217.67	12	214.71	213.50	1.2	30,835	0.00%
2022/04/08	2.3	230.35	3	230.00	231.00	-0.7	30,643	0.00%
2022/04/07	11.1	231.38	9	231.56	227.00	2.1	30,609	0.01%
2022/04/06	21.1	232.72	5	230.70	230.50	16.1	30,340	0.05%
2022/04/01	9	243.44	7.2	244.28	243.50	1.8	30,397	0.01%
2022/03/31	4	246.38	3	247.67	249.00	1	30,462	0.00%
2022/03/30	1	248.50	44	249.90	248.50	-43	31,026	-0.14%
2022/03/29	8.2	243.95	13	245.58	244.00	-4.8	30,997	-0.02%
2022/03/28	8.1	240.19	4.2	240.95	241.00	4	30,908	0.01%
2022/03/25	18	242.75	25.1	242.98	246.00	-7	30,920	-0.02%
2022/03/24	7	237.29	7.5	238.13	238.50	-0.5	31,276	0.00%
2022/03/23	13	238.35	13.1	239.04	239.00	-0.1	31,287	0.00%
2022/03/22	3	227.00	7.1	229.30	232.00	-4.1	31,155	-0.01%
2022/03/21	16	225.91	15	225.60	226.00	1	31,103	0.00%
2022/03/18	12.5	219.74	0	0.00	219.50	12.5	31,121	0.04%
2022/03/17	19	222.50	20	223.58	225.50	-1	31,208	0.00%
2022/03/16	24.1	215.53	14	214.64	212.50	10.1	31,179	0.03%
2022/03/15	17.4	218.07	15	218.10	217.50	2.4	31,113	0.01%
2022/03/14	18.2	228.50	7	224.36	225.00	11.2	31,009	0.04%
2022/03/11	12.2	236.70	8.5	237.50	235.50	3.7	30,728	0.01%
2022/03/10	13.1	239.35	23.1	237.90	241.00	-10	30,780	-0.03%
2022/03/09	9.2	223.63	23.5	223.52	227.00	-14.4	30,999	-0.05%
2022/03/08	19.6	222.51	19.2	221.70	216.00	0.4	30,961	0.00%
2022/03/07	37.8	228.71	23.1	225.73	222.00	14.7	31,407	0.05%
2022/03/04	23	247.78	13.2	248.96	245.00	9.8	31,477	0.03%
2022/03/03	32	252.17	30	247.23	246.00	2	31,984	0.01%
2022/03/02	17.3	247.62	21	248.90	250.00	-3.7	32,633	-0.01%
2022/03/01	52	253.12	16	252.94	246.50	36	32,721	0.11%
2022/02/25	41.3	256.78	34.1	258.13	254.00	7.3	32,163	0.02%
2022/02/24	50.5	245.28	80.4	245.62	243.00	-29.9	31,324	-0.10%
2022/02/23	20.1	236.31	47	235.86	240.50	-26.9	30,098	-0.09%
2022/02/21	23.4	237.71	13	238.19	237.50	10.4	29,981	0.03%
2022/02/18	49	241.62	60	241.33	242.00	-11	29,739	-0.04%
2022/02/17	15	235.30	30.6	234.94	234.50	-15.6	29,288	-0.05%
2022/02/16	14	231.82	28.3	233.50	233.50	-14.3	29,726	-0.05%
2022/02/15	20.1	224.54	19	224.08	222.50	1.1	29,955	0.00%
2022/02/14	1	215.54	3.3	217.74	217.50	-2.3	30,312	-0.01%
2022/02/11	7	221.21	13.7	221.74	222.00	-6.7	30,787	-0.02%
2022/02/10	15	218.57	2.1	223.90	217.50	12.9	31,135	0.04%
2022/02/09	7	213.79	20.3	215.41	221.50	-13.3	31,084	-0.04%
2022/02/08	14	206.36	2	206.00	205.50	12	31,235	0.04%
2022/02/07	6.6	202.19	6	199.50	203.00	0.6	31,609	0.00%
2022/01/26	4.1	200.28	25	202.30	200.00	-20.9	32,474	-0.06%
2022/01/25	15.1	202.46	10	200.00	200.50	5.1	33,702	0.02%
2022/01/24	16	198.13	10	201.15	207.00	6	34,432	0.02%
2022/01/21	27.8	208.84	18	206.50	201.00	9.8	35,464	0.03%
2022/01/20	1.3	216.58	3.1	220.02	222.00	-1.8	36,943	0.00%
2022/01/19	4.1	214.78	2	214.75	215.50	2.1	37,518	0.01%
2022/01/18	3	222.83	7.3	224.96	222.00	-4.3	38,503	-0.01%
2022/01/17	4.3	221.10	3	223.33	221.50	1.3	39,119	0.00%
2022/01/14	2.4	214.56	4	216.50	220.00	-1.6	39,465	0.00%
2022/01/13	5	216.20	6	217.01	218.00	-1	39,962	0.00%
2022/01/12	14.5	213.55	52	215.19	216.00	-37.5	41,611	-0.09%
2022/01/11	14	208.43	2	209.75	208.50	12	42,418	0.03%
2022/01/10	39.2	209.92	2	213.75	209.50	37.2	42,602	0.09%
2022/01/07	6.9	215.71	9.1	216.53	217.50	-2.2	42,644	-0.01%
2022/01/06	25.1	222.52	34	221.65	221.00	-8.9	42,499	-0.02%
2022/01/05	9	232.67	14	232.29	230.00	-5	42,443	-0.01%
2022/01/04	5	235.50	5	236.00	237.00	0	42,333	0.00%
2022/01/03	39	233.51	4	237.38	231.00	35	42,224	0.08%
2021/12/30	17.1	233.49	2	232.00	231.00	15.1	42,145	0.04%
2021/12/29	9	236.61	6	235.58	233.00	3	42,103	0.01%
2021/12/28	3	237.17	14	238.32	239.00	-11	42,363	-0.03%
2021/12/27	24	241.62	19.3	242.97	236.00	4.7	42,571	0.01%
2021/12/24	15	239.13	13	238.31	239.00	2	42,333	0.00%
2021/12/23	52.1	235.75	51.2	236.66	240.00	1	42,380	0.00%
2021/12/22	15	225.63	30.1	226.60	227.50	-15.1	41,890	-0.04%
2021/12/21	6	217.83	14	219.64	222.50	-8	41,888	-0.02%
2021/12/20	11	220.86	38	219.08	218.00	-27	42,008	-0.06%
2021/12/17	27	224.43	36	224.95	222.00	-9	41,913	-0.02%
2021/12/16	8.2	224.21	25	223.92	225.00	-16.8	41,271	-0.04%
2021/12/15	54	218.63	22	221.12	221.50	32	41,202	0.08%
2021/12/14	27	218.31	2	219.50	216.00	25	41,149	0.06%
2021/12/13	10.1	222.65	4.1	221.00	220.50	6	41,250	0.01%
2021/12/10	9	222.33	14.2	222.65	224.50	-5.1	41,011	-0.01%
2021/12/09	27.1	221.92	18	223.78	218.00	9.1	40,704	0.02%
2021/12/08	8	221.81	10	222.90	221.00	-2	40,307	0.00%
2021/12/07	21	219.29	12	223.50	216.50	9	40,093	0.02%
2021/12/06	5	218.50	19	218.50	219.00	-14	39,898	-0.04%
2021/12/03	11	215.18	12	216.54	217.50	-1	40,230	0.00%
2021/12/02	29	219.36	18	220.72	213.00	11	40,435	0.03%
2021/12/01	15	223.07	3	225.17	223.50	12	40,183	0.03%
2021/11/30	26	224.08	46.1	222.24	228.00	-20.1	40,365	-0.05%
2021/11/29	50.1	206.88	32	208.86	213.00	18.1	39,603	0.05%
2021/11/26	49	207.59	34.1	208.07	207.50	14.9	39,141	0.04%
2021/11/25	26	206.60	63.6	206.22	210.50	-37.6	38,392	-0.10%
2021/11/24	35	199.36	13.5	199.70	198.50	21.6	37,769	0.06%
2021/11/23	0	0.00	64	195.72	197.00	-64	37,719	-0.17%
2021/11/22	4	193.49	3	192.67	196.00	1	37,712	0.00%
2021/11/19	5	194.90	33.1	194.52	195.50	-28.1	37,944	-0.07%
2021/11/18	11	192.23	2	191.75	192.50	9	37,931	0.02%
2021/11/17	58.2	195.25	6	196.08	198.00	52.2	37,752	0.14%
2021/11/16	7	195.36	122	195.95	195.00	-115	37,770	-0.30%	大賣/鉅額交易
2021/11/15	40.2	199.84	8	200.50	196.00	32.2	37,550	0.09%
2021/11/12	85	199.42	60.4	201.93	202.00	24.6	37,218	0.07%
2021/11/11	54.1	197.48	42	198.26	195.00	12.1	36,710	0.03%
2021/11/10	63.1	200.51	78	196.91	199.50	-14.9	36,293	-0.04%
2021/11/09	48	196.98	42.1	194.75	192.50	5.9	36,056	0.02%
2021/11/08	19	188.89	89	188.62	190.00	-70	35,453	-0.20%
2021/11/05	64.1	188.89	31	192.81	195.00	33.1	35,339	0.09%
2021/11/04	30	193.22	24	192.71	190.00	6	34,840	0.02%
2021/11/03	80.2	188.21	28.2	186.69	187.50	52.1	34,226	0.15%
2021/11/02	108	195.19	114	195.51	196.00	-6	33,303	-0.02%	大買/大賣/
2021/11/01	65.1	191.99	25.1	190.01	189.00	40	32,188	0.12%
2021/10/29	62.1	184.22	53	185.60	190.00	9	31,402	0.03%
2021/10/28	75	177.86	59.3	177.59	178.50	15.7	30,448	0.05%
2021/10/27	4	170.00	35.2	170.85	171.50	-31.2	28,531	-0.11%
2021/10/26	21.1	155.93	44.1	156.63	156.00	-23	28,742	-0.08%
2021/10/25	32	148.76	34.7	149.89	150.50	-2.7	29,124	-0.01%
2021/10/22	25.2	144.89	17	144.41	143.50	8.2	29,002	0.03%
2021/10/21	21.2	144.35	30	143.48	142.00	-8.8	28,860	-0.03%
2021/10/20	44.4	145.94	39.4	145.96	145.50	5	28,646	0.02%
2021/10/19	19	137.18	29.6	139.22	141.50	-10.6	27,469	-0.04%
2021/10/18	12.1	129.50	11	128.77	129.00	1.1	27,003	0.00%
2021/10/15	13.1	125.47	36	123.54	126.00	-22.9	27,093	-0.08%
2021/10/14	5.5	116.73	8	116.50	117.00	-2.5	26,922	-0.01%
2021/10/13	15	119.10	14	117.75	116.00	1	26,806	0.00%
2021/10/12	3	127.83	6	126.08	124.00	-3	26,618	-0.01%
2021/10/08	15	127.93	25	129.16	130.00	-10	26,985	-0.04%
2021/10/07	14	125.68	10	126.55	126.50	4	27,350	0.01%
2021/10/06	7	124.29	4	123.00	121.50	3	27,579	0.01%
2021/10/05	19	121.40	17	124.12	125.50	2	28,182	0.01%
2021/10/04	27	126.81	34	124.18	122.50	-7	28,552	-0.02%
2021/10/01	16.2	127.18	9	127.39	127.50	7.2	29,957	0.02%
2021/09/30	23	130.76	22	130.11	132.00	1	30,758	0.00%
2021/09/29	9	131.67	3	132.00	131.00	6	30,847	0.02%
2021/09/28	14.1	132.47	15.5	133.24	137.00	-1.5	31,223	0.00%
2021/09/27	27	138.30	5.1	138.52	138.00	21.9	31,120	0.07%
2021/09/24	21	144.05	1	143.50	143.00	20	31,299	0.06%
2021/09/23	22	143.84	14	144.57	142.00	8	31,283	0.03%
2021/09/22	13.1	142.30	3	141.33	141.00	10.1	31,298	0.03%
2021/09/17	24	147.42	22	144.23	147.50	2	31,413	0.01%
2021/09/16	4	146.25	7.2	146.28	145.50	-3.2	31,702	-0.01%
2021/09/15	11	142.55	9	143.33	141.50	2	32,148	0.01%
2021/09/14	10	144.45	10	143.20	142.50	0	32,906	0.00%
2021/09/13	7	144.50	7	144.86	144.50	0	34,201	0.00%
2021/09/10	7	143.15	12	144.63	145.50	-5	34,822	-0.01%
2021/09/09	15	143.20	12	143.38	144.00	3	35,693	0.01%
2021/09/08	58.2	141.76	50	140.99	143.00	8.2	36,309	0.02%
2021/09/07	58.1	148.58	38	148.64	148.50	20.1	36,278	0.06%
2021/09/06	20.1	155.36	14	154.89	154.50	6.1	36,028	0.02%
2021/09/03	10.1	151.15	66.1	151.64	155.00	-56	36,071	-0.16%
2021/09/02	22	148.36	19	149.66	147.50	3	36,138	0.01%
2021/09/01	4.1	145.79	12	148.87	148.50	-8	36,936	-0.02%
2021/08/31	3	147.33	6	146.25	147.50	-3	38,702	-0.01%
2021/08/30	5.5	148.00	7.1	147.86	148.00	-1.6	40,199	0.00%
2021/08/27	15.1	143.10	30.4	145.12	144.50	-15.3	40,642	-0.04%
2021/08/26	7	140.50	6	139.58	139.50	1	41,119	0.00%
2021/08/25	13	141.85	25	143.24	142.50	-12	41,272	-0.03%
2021/08/24	20	138.93	15.2	139.28	136.50	4.8	41,305	0.01%
2021/08/23	17	137.62	15.1	137.97	138.00	1.9	41,850	0.00%
2021/08/20	9	133.11	7	133.71	134.00	2	41,914	0.00%
2021/08/19	11	133.23	8	132.50	131.00	3	41,943	0.01%
2021/08/18	4	127.38	2	131.50	138.00	2	41,982	0.00%
2021/08/17	21	134.12	27	129.33	128.50	-6	42,183	-0.01%
2021/08/16	1	133.00	2	133.75	136.50	-1	42,389	0.00%
2021/08/13	52.1	137.05	43	135.55	135.00	9.1	42,727	0.02%
2021/08/12	1	141.98	3	140.50	142.00	-2	42,740	0.00%
2021/08/11	4	136.40	6.2	137.25	138.50	-2.1	42,965	0.00%
2021/08/10	15	140.77	13	140.92	141.00	2	43,419	0.00%
2021/08/09	4.1	145.87	1.2	145.63	145.00	3	43,941	0.01%
2021/08/06	9	145.94	15	145.60	146.00	-6	44,561	-0.01%
2021/08/05	17	149.71	22.1	149.86	148.50	-5.1	44,987	-0.01%
2021/08/04	11	148.55	4	147.50	147.00	7	45,362	0.02%
2021/08/03	111	147.46	118	147.63	150.00	-7	45,466	-0.02%	大買/大賣/
2021/08/02	31	145.95	2	146.25	145.50	29	45,164	0.06%
2021/07/30	53.2	148.28	12	147.71	146.00	41.2	45,517	0.09%
2021/07/29	18.1	148.59	59.2	149.73	151.50	-41.1	45,311	-0.09%
2021/07/28	35.2	132.32	39.1	133.33	138.00	-3.9	44,177	-0.01%
2021/07/27	25.2	142.11	16.1	141.64	142.00	9.1	44,252	0.02%
2021/07/26	38	144.70	36.3	143.93	146.00	1.7	44,447	0.00%
2021/07/23	60.3	144.00	9	146.67	139.50	51.3	45,863	0.11%
2021/07/22	5.3	145.37	40.1	144.61	146.50	-34.8	45,892	-0.08%
2021/07/21	30	140.85	14.1	142.13	137.50	16	45,871	0.03%
2021/07/20	10	141.35	10	143.80	141.50	0	46,677	0.00%
2021/07/19	6	142.92	9	143.83	142.00	-3	46,741	-0.01%
2021/07/16	24	142.65	18	143.89	143.50	6	46,909	0.01%
2021/07/15	19	142.79	20.2	144.42	143.50	-1.2	46,916	0.00%
2021/07/14	44	139.58	42	142.21	143.00	2	46,657	0.00%
2021/07/13	19	141.24	19.4	141.41	136.00	-0.4	46,685	0.00%
2021/07/12	37.1	142.87	25	143.32	140.50	12.1	46,350	0.03%
2021/07/09	34	140.88	15.2	142.51	142.50	18.8	45,699	0.04%
2021/07/08	64.7	144.41	67.5	143.84	141.00	-2.8	45,170	-0.01%
2021/07/07	32.1	136.75	55.1	137.51	137.00	-22.9	43,617	-0.05%
2021/07/06	13.2	134.41	37	135.50	132.50	-23.8	42,823	-0.06%
2021/07/05	30	131.42	16	132.81	132.00	14	42,622	0.03%
2021/07/02	36.2	126.08	9	126.50	126.50	27.2	42,212	0.06%
2021/07/01	17.3	123.91	7	124.36	123.50	10.3	42,277	0.02%
2021/06/30	17	128.50	8	128.81	129.00	9	42,027	0.02%
2021/06/29	7	129.07	7	128.86	127.50	0	42,316	0.00%
2021/06/28	8	127.50	17.1	127.94	129.00	-9.1	42,459	-0.02%
2021/06/25	17	129.47	14	128.82	127.50	3	43,049	0.01%
2021/06/24	30.2	131.42	26	133.13	131.00	4.2	42,902	0.01%
2021/06/23	42.5	135.26	52	132.86	132.00	-9.5	42,736	-0.02%
2021/06/22	32	137.55	33.4	136.98	134.50	-1.4	42,414	0.00%
2021/06/21	25	131.98	16	131.22	131.00	9	41,300	0.02%
2021/06/18	35.4	135.10	24	136.27	130.00	11.4	40,949	0.03%
2021/06/17	25	132.30	49	132.20	134.00	-24	40,204	-0.06%
2021/06/16	29	127.93	38.3	129.62	126.00	-9.3	39,790	-0.02%
2021/06/15	10	127.20	6	127.92	127.00	4	39,540	0.01%
2021/06/11	19	125.53	21	125.55	124.50	-2	39,293	-0.01%
2021/06/10	17	127.38	6.3	127.79	129.00	10.7	38,866	0.03%
2021/06/09	21.1	127.81	19	129.03	127.00	2.1	38,364	0.01%
2021/06/08	100.1	128.76	84	130.85	125.50	16.1	37,625	0.04%
2021/06/07	31.1	121.42	58	122.98	127.50	-26.9	35,915	-0.07%
2021/06/04	50.4	118.07	12.2	118.04	117.50	38.2	34,528	0.11%
2021/06/03	34	118.10	95.1	117.15	121.50	-61.1	34,260	-0.18%
2021/06/02	36	112.51	7	113.29	110.50	29	33,571	0.09%
2021/06/01	8	112.75	31	113.03	113.00	-23	33,590	-0.07%
2021/05/31	27	109.59	44	110.55	112.50	-17	33,698	-0.05%
2021/05/28	8	105.13	12.8	104.57	104.50	-4.8	33,554	-0.01%
2021/05/27	12	100.42	9	101.39	101.00	3	33,888	0.01%
2021/05/26	25	104.60	19	103.45	103.00	6	34,331	0.02%
2021/05/25	17	105.38	17.1	107.09	105.50	-0.1	35,061	0.00%
2021/05/24	9.3	100.44	14	101.64	103.50	-4.7	36,108	-0.01%
2021/05/21	14	98.59	20	99.02	100.50	-6	37,302	-0.02%
2021/05/20	32	95.61	28	94.86	94.60	4	37,401	0.01%
2021/05/19	37	98.71	32	99.21	98.10	5	37,295	0.01%
2021/05/18	12	98.50	48	99.05	99.70	-36	37,232	-0.10%
2021/05/17	34	92.55	46	95.07	93.10	-12	37,215	-0.03%
2021/05/14	18	97.53	15	98.03	95.00	3	37,677	0.01%
2021/05/13	29	91.59	79	92.11	94.60	-50	38,375	-0.13%
2021/05/12	26	92.54	42.1	93.29	91.20	-16.1	38,151	-0.04%
2021/05/11	15	97.53	8	97.60	96.40	7	37,916	0.02%
2021/05/10	11.1	102.05	1	101.50	101.50	10.1	37,896	0.03%
2021/05/07	13	106.54	14	107.36	106.50	-1	37,982	0.00%
2021/05/06	21	102.02	21	103.29	106.50	0	37,971	0.00%
2021/05/05	29	100.82	8	99.41	99.00	21	37,700	0.06%
2021/05/04	84	103.02	23	103.52	104.50	61	37,873	0.16%
2021/05/03	30	114.85	31	115.68	109.50	-1	37,914	0.00%
2021/04/29	46.2	115.75	85	117.46	115.00	-38.8	38,351	-0.10%
2021/04/28	2	112.50	75.3	109.06	112.50	-73.3	36,899	-0.20%
2021/04/27	36	101.83	75.6	102.78	102.50	-39.6	36,684	-0.11%
2021/04/26	49	98.72	77	98.47	99.80	-28	36,282	-0.08%
2021/04/23	12	93.75	16.1	93.47	94.20	-4.1	35,756	-0.01%
2021/04/22	16	93.19	25	93.89	90.80	-9	36,308	-0.02%
2021/04/21	15.1	93.44	27	93.84	92.60	-11.9	36,378	-0.03%
2021/04/20	30	93.38	41	93.56	93.30	-11	37,309	-0.03%
2021/04/19	24	93.15	68	93.06	93.20	-44	38,595	-0.11%
2021/04/16	2	89.05	11	89.73	90.10	-9	38,726	-0.02%
2021/04/15	3	87.73	5	87.38	87.90	-2	39,070	-0.01%
2021/04/14	17.1	86.42	6	86.22	87.50	11.1	39,642	0.03%
2021/04/13	8	89.44	4	89.68	88.00	4	41,201	0.01%
2021/04/12	23	91.51	12	90.65	89.60	11	42,270	0.03%
2021/04/09	32	92.28	39	92.19	91.70	-7	43,353	-0.02%
2021/04/08	14	92.14	15	92.57	92.90	-1	43,479	0.00%
2021/04/07	8	91.78	65	93.00	91.40	-57	43,664	-0.13%
2021/04/06	4	92.30	32	92.97	93.10	-28	43,839	-0.06%
2021/04/01	54	92.26	35	91.85	91.60	19	43,770	0.04%
2021/03/31	19	91.66	12	91.79	91.50	7	43,520	0.02%
2021/03/30	84	92.71	101.4	92.41	91.20	-17.4	43,491	-0.04%	大賣/
2021/03/29	20	89.86	8	90.08	89.80	12	43,283	0.03%
2021/03/26	19	88.83	28	89.12	89.90	-9	43,297	-0.02%
2021/03/25	66	86.40	39	87.92	85.90	27	43,389	0.06%
2021/03/24	2	88.00	7	88.44	87.90	-5	43,405	-0.01%
2021/03/23	38	88.33	30	89.69	88.00	8	44,490	0.02%
2021/03/22	18	87.68	12	87.73	87.70	6	45,900	0.01%
2021/03/19	34	89.77	23	90.18	89.00	11	46,716	0.02%
2021/03/18	13	92.99	9	92.73	92.10	4	46,643	0.01%
2021/03/17	27	90.93	20	91.15	90.90	7	47,115	0.01%
2021/03/16	44	90.73	44	90.74	90.70	0	47,263	0.00%
2021/03/15	5	90.90	7	91.31	90.60	-2	47,636	0.00%
2021/03/12	50	91.68	49	93.16	91.50	1	47,867	0.00%
2021/03/11	5	90.20	8.3	91.66	92.90	-3.3	47,966	-0.01%
2021/03/10	3	88.97	8.2	88.47	88.70	-5.2	48,491	-0.01%
2021/03/09	88	87.80	77.1	87.20	86.60	11	48,790	0.02%
2021/03/08	21	91.91	12	92.00	90.20	9	48,940	0.02%
2021/03/05	40	91.33	18	92.25	91.20	22	50,104	0.04%
2021/03/04	29	91.75	45	92.94	92.70	-16	52,442	-0.03%
2021/03/03	139	92.12	89	91.72	91.80	50	53,757	0.09%	大買/
2021/03/02	88	96.87	84.2	95.47	94.30	3.8	55,577	0.01%
2021/02/26	67	97.01	63.1	97.10	97.50	3.9	56,057	0.01%
2021/02/25	65.7	96.80	47.1	97.72	95.60	18.6	56,942	0.03%
2021/02/24	124.2	99.78	65	99.54	97.00	59.2	57,015	0.10%	大買/
2021/02/23	60	98.86	91.1	98.62	99.60	-31.1	55,581	-0.06%
2021/02/22	17	95.08	49	94.85	95.40	-32	54,311	-0.06%
2021/02/19	14	91.64	10	92.38	91.60	4	53,977	0.01%
2021/02/18	11	91.40	19	91.13	91.60	-8	54,251	-0.01%
2021/02/17	18	91.32	25	91.42	91.60	-7	54,421	-0.01%
2021/02/05	94	85.18	111	87.15	89.70	-17	54,179	-0.03%	大賣/
2021/02/04	81.4	82.63	34	83.36	84.10	47.4	53,694	0.09%
2021/02/03	38	87.47	14	89.40	86.30	24	53,575	0.04%
2021/02/02	9	88.66	8	88.80	88.70	1	54,535	0.00%
2021/02/01	13	85.63	6	86.78	85.80	7	54,538	0.01%
2021/01/29	18	88.03	24	87.82	86.50	-6	55,129	-0.01%
2021/01/28	49	88.33	39	88.71	88.10	10	55,493	0.02%
2021/01/27	44.1	92.83	24	92.83	92.60	20.1	55,971	0.04%
2021/01/26	29	95.91	12	96.81	94.00	17	56,395	0.03%
2021/01/25	47	97.17	27	97.58	95.70	20	57,058	0.04%
2021/01/22	36	99.35	73.7	98.87	101.00	-37.7	57,884	-0.07%
2021/01/21	20	94.55	35	95.24	95.60	-15	59,732	-0.03%
2021/01/20	63.1	94.25	47	94.57	92.40	16.1	61,407	0.03%
2021/01/19	8	96.43	9	96.38	96.40	-1	61,789	0.00%
2021/01/18	76.1	96.04	16	95.89	95.00	60.1	61,976	0.10%
2021/01/15	13	99.25	43	99.39	100.00	-30	61,555	-0.05%
2021/01/14	17	97.44	3	97.46	96.70	14	61,284	0.02%
2021/01/13	87.2	100.58	51.6	98.85	97.60	35.6	61,781	0.06%
2021/01/12	28.1	95.44	48	97.35	99.40	-19.9	61,431	-0.03%
2021/01/11	8	92.31	51	92.86	94.90	-43	60,811	-0.07%
2021/01/08	27	90.65	17	90.02	90.20	10	61,011	0.02%
2021/01/07	25	93.04	31	92.64	92.10	-6	61,312	-0.01%
2021/01/06	138	95.40	191	94.93	91.10	-53	61,376	-0.09%	大買/大賣/
2021/01/05	45	91.46	70.1	92.34	94.30	-25.1	60,159	-0.04%
2021/01/04	66	90.37	103	90.67	90.50	-37	60,302	-0.06%	大賣/
2020/12/31	23	87.30	55	87.70	87.40	-32	60,960	-0.05%
2020/12/30	79	87.15	85	87.16	86.90	-6	61,035	-0.01%
2020/12/29	36	85.77	55	85.91	85.70	-19	61,404	-0.03%
2020/12/28	13	84.81	12	85.10	85.30	1	61,824	0.00%
2020/12/25	37	84.66	28	85.37	84.00	9	62,192	0.01%
2020/12/24	17	85.36	10	85.42	84.50	7	63,048	0.01%
2020/12/23	17	83.80	46	85.24	86.20	-29	63,601	-0.05%
2020/12/22	13	83.08	8	84.19	82.10	5	63,628	0.01%
2020/12/21	17	83.33	9	83.01	84.40	8	63,914	0.01%
2020/12/18	33	86.17	10	86.98	85.60	23	63,587	0.04%
2020/12/17	64	86.41	89	87.68	86.00	-25	63,837	-0.04%
2020/12/16	114	87.47	107	88.04	86.70	7	63,035	0.01%	大買/大賣/
2020/12/15	21	84.70	31.5	85.18	85.80	-10.5	61,831	-0.02%
2020/12/14	3	83.27	20	83.90	83.80	-17	61,512	-0.03%
2020/12/11	53	83.00	21	83.22	81.60	32	61,773	0.05%
2020/12/10	16	82.54	5	82.70	82.20	11	62,338	0.02%
2020/12/09	34.3	83.80	9	83.41	83.20	25.3	62,771	0.04%
2020/12/08	18	83.67	14	83.89	84.50	4	62,827	0.01%
2020/12/07	32	81.96	16	82.44	82.00	16	62,863	0.03%
2020/12/04	38	82.22	8	81.59	81.30	30	62,840	0.05%
2020/12/03	19.2	84.02	20	84.02	83.70	-0.8	62,580	0.00%
2020/12/02	14	85.38	13	85.93	85.20	1	63,063	0.00%
2020/12/01	107.5	85.91	122.2	85.49	84.70	-14.7	63,151	-0.02%	大買/大賣/
2020/11/30	38	91.95	33	91.89	89.90	5	62,581	0.01%
2020/11/27	72	90.55	75.1	90.45	90.40	-3.1	60,742	-0.01%
2020/11/26	97	87.19	115.3	87.55	89.60	-18.2	60,438	-0.03%	大賣/
2020/11/25	51	83.54	45	83.80	83.10	6	58,650	0.01%
2020/11/24	67	82.05	96	82.41	82.00	-29	58,605	-0.05%
2020/11/23	48	78.15	45	78.33	78.70	3	57,910	0.01%
2020/11/20	0	0.00	5	75.44	75.70	-5	57,502	-0.01%
2020/11/19	15	75.47	8	75.79	74.90	7	58,172	0.01%
2020/11/18	6	74.83	42	74.99	75.50	-36	59,352	-0.06%
2020/11/17	40	75.17	15	75.28	74.60	25	61,134	0.04%
2020/11/16	70	74.42	11	74.68	74.60	59	62,521	0.09%
2020/11/13	18	73.38	22.3	73.44	74.10	-4.3	63,706	-0.01%
2020/11/12	40	73.80	12	73.68	72.60	28	64,521	0.04%
2020/11/11	15	73.71	19	73.86	74.30	-4	65,185	-0.01%
2020/11/10	23	70.79	50.8	71.29	71.50	-27.8	66,517	-0.04%
2020/11/09	11.7	70.00	23	70.06	69.50	-11.3	69,019	-0.02%
2020/11/06	42.1	69.99	45	70.31	68.80	-2.9	71,463	0.00%
2020/11/05	33	68.76	47	68.90	68.80	-14	72,740	-0.02%
2020/11/04	71	67.69	83	67.94	68.80	-12	72,944	-0.02%
2020/11/03	39	66.48	38	66.84	66.30	1	72,802	0.00%
2020/11/02	105.2	66.11	20	66.22	65.20	85.2	73,546	0.12%	大買/
2020/10/30	77.4	68.62	181	68.29	68.20	-103.6	74,091	-0.14%	大賣/鉅額交易
2020/10/29	94	68.11	149	68.36	67.90	-55	73,573	-0.07%	大賣/
2020/10/28	133	76.84	130.5	76.72	74.90	2.5	71,088	0.00%	大買/大賣/
2020/10/27	57.5	82.86	23	83.13	81.60	34.5	70,088	0.05%
2020/10/26	20	84.98	7	85.26	85.40	13	70,887	0.02%
2020/10/23	43	86.11	14	85.27	85.10	29	71,376	0.04%
2020/10/22	36	85.57	61	86.53	87.30	-25	72,429	-0.03%
2020/10/21	73	87.09	41	87.16	86.40	32	72,400	0.04%
2020/10/20	21	86.32	37	87.05	88.00	-16	71,906	-0.02%
2020/10/19	79	86.33	74	86.48	85.50	5	71,528	0.01%
2020/10/16	32	85.89	38	86.28	83.70	-6	71,336	-0.01%
2020/10/15	50	86.44	52	87.07	85.50	-2	71,712	0.00%
2020/10/14	51	85.62	65	85.87	85.60	-14	71,470	-0.02%
2020/10/13	72	84.75	68	84.79	85.50	4	71,194	0.01%
2020/10/12	99	85.26	65	86.30	85.20	34	70,769	0.05%
2020/10/08	154	83.66	177	82.96	84.80	-23	69,865	-0.03%	大買/大賣/
2020/10/07	19	78.75	54.1	78.76	79.00	-35.1	68,398	-0.05%
2020/10/06	98	78.15	58	78.47	77.70	40	68,258	0.06%
2020/10/05	12	77.38	48	77.25	78.20	-36	67,908	-0.05%
2020/09/30	19	73.77	10	74.43	74.40	9	67,513	0.01%
2020/09/29	58	76.17	41	75.65	74.10	17	67,447	0.03%
2020/09/28	75	76.19	126	75.58	77.50	-51	67,495	-0.08%	大賣/
2020/09/25	45	72.60	50	73.35	72.50	-5	68,043	-0.01%
2020/09/24	43	74.92	21	74.62	73.80	22	68,601	0.03%
2020/09/23	6	77.50	10	78.11	77.30	-4	68,536	-0.01%
2020/09/22	117	78.31	150	77.50	77.40	-33	69,533	-0.05%	大買/大賣/
2020/09/21	22	78.02	33	78.37	78.90	-11	70,822	-0.02%
2020/09/18	99	78.69	67	79.44	78.20	32	70,780	0.05%
2020/09/17	45	78.57	62.5	79.03	80.20	-17.5	71,756	-0.02%
2020/09/16	284	77.98	285	77.97	77.90	-1	71,586	0.00%	大買/大賣/
2020/09/15	189	77.46	131	77.39	76.30	58	71,361	0.08%	大買/大賣/
2020/09/14	42	75.58	74	74.68	76.00	-32	70,461	-0.05%
2020/09/11	53	72.05	58	72.44	72.30	-5	70,578	-0.01%
2020/09/10	55	73.45	66	72.58	72.90	-11	70,539	-0.02%
2020/09/09	60	73.65	88	72.98	73.90	-28	70,631	-0.04%
2020/09/08	101	73.68	110	73.48	73.20	-9	70,710	-0.01%	大買/大賣/
2020/09/07	168	72.93	145	71.72	72.10	23	70,942	0.03%	大買/大賣/
2020/09/04	57	76.42	35	76.57	75.70	22	71,624	0.03%
2020/09/03	47	78.75	98	78.86	78.60	-51	72,189	-0.07%
2020/09/02	73	76.98	52	77.01	76.80	21	71,634	0.03%
2020/09/01	79.5	75.24	101	75.86	77.40	-21.5	71,278	-0.03%	大賣/
2020/08/31	114	74.66	111	75.01	73.60	3	70,230	0.00%	大買/大賣/
2020/08/28	153	75.75	141	75.03	74.50	12	70,159	0.02%	大買/大賣/
2020/08/27	162	78.65	113	78.07	77.30	49	69,615	0.07%	大買/大賣/
2020/08/26	41	78.89	60	79.70	79.60	-19	70,441	-0.03%
2020/08/25	74	79.79	86	79.95	78.70	-12	71,019	-0.02%
2020/08/24	116	78.80	175	78.46	79.20	-59	70,251	-0.08%	大買/大賣/
2020/08/21	193	81.52	142	81.42	80.60	51	69,177	0.07%	大買/大賣/
2020/08/20	231	83.10	165.3	82.27	79.70	65.7	67,258	0.10%	大買/大賣/
2020/08/19	122	87.53	147	87.49	88.50	-25	65,728	-0.04%	大買/大賣/
2020/08/18	88	84.16	89.1	84.72	84.10	-1.1	64,433	0.00%
2020/08/17	129	84.39	171	83.66	83.00	-42	63,683	-0.07%	大買/大賣/
2020/08/14	245	83.31	155.2	82.28	85.00	89.9	62,732	0.14%	大買/大賣/
2020/08/13	349	87.33	399.8	87.55	80.60	-50.8	60,857	-0.08%	大買/大賣/
2020/08/12	317.3	86.28	285.1	86.06	89.00	32.2	58,690	0.05%	大買/大賣/
2020/08/11	326	80.21	313.3	79.31	81.60	12.7	56,951	0.02%	大買/大賣/
2020/08/10	118	76.78	81.3	77.14	76.00	36.7	55,194	0.07%	大買/
2020/08/07	47	75.41	42	76.00	75.50	5	54,697	0.01%
2020/08/06	140	75.39	129	75.50	76.10	11	54,167	0.02%	大買/大賣/
2020/08/05	162	71.65	198	71.45	73.70	-36	52,876	-0.07%	大買/大賣/
2020/08/04	41	66.31	59	66.09	67.00	-18	51,476	-0.04%
2020/08/03	83	63.97	80	63.95	63.40	3	51,017	0.01%
2020/07/31	65	63.85	78	64.03	64.30	-13	51,372	-0.03%
2020/07/30	145	61.02	166	61.68	62.90	-21	50,629	-0.04%	大買/大賣/
2020/07/29	191	58.34	198.2	58.30	59.00	-7.2	49,351	-0.01%	大買/大賣/
2020/07/28	152	58.25	185	58.56	59.40	-33	48,793	-0.07%	大買/大賣/
2020/07/27	49	56.68	24	56.51	56.50	25	48,176	0.05%
2020/07/24	38.5	55.14	36	54.93	54.70	2.5	49,017	0.01%
2020/07/23	61	56.75	57	56.55	56.30	4	49,234	0.01%
2020/07/22	38	56.39	34	56.71	56.50	4	49,184	0.01%
2020/07/21	84	56.25	66	56.28	56.60	18	48,638	0.04%
2020/07/20	15	52.47	25	52.52	53.40	-10	47,666	-0.02%
2020/07/17	32	51.45	7	51.27	50.80	25	47,414	0.05%
2020/07/16	10	52.30	5	52.42	52.40	5	47,493	0.01%
2020/07/15	20	52.74	20	52.91	51.80	0	47,550	0.00%
2020/07/14	15	52.90	22	52.95	52.20	-7	47,732	-0.01%
2020/07/13	10	54.65	14	54.54	53.90	-4	47,803	-0.01%
2020/07/10	6	55.13	27	54.67	54.40	-21	48,323	-0.04%
2020/07/09	35	56.64	48	56.65	56.50	-13	48,738	-0.03%
2020/07/08	16.2	56.50	16.3	56.62	56.30	-0.1	49,117	0.00%
2020/07/07	82.3	55.58	73	55.98	55.90	9.3	48,970	0.02%
2020/07/06	87.2	56.50	73	56.37	57.30	14.2	48,832	0.03%
2020/07/03	27	52.06	61	52.10	53.50	-34	48,232	-0.07%
2020/07/02	18	50.13	33	50.26	50.80	-15	47,947	-0.03%
2020/07/01	156	50.49	144	50.80	49.45	12	47,983	0.03%	大買/大賣/
2020/06/30	56	48.88	157	49.31	50.10	-101	47,110	-0.21%	大賣/鉅額交易
2020/06/29	15	46.71	17	46.65	46.30	-2	46,253	0.00%
2020/06/24	126	47.23	114	47.07	47.00	12	46,104	0.03%	大買/大賣/
2020/06/23	26	46.25	31	46.38	46.10	-5	45,327	-0.01%
2020/06/22	33	45.82	78	45.96	45.85	-45	45,315	-0.10%
2020/06/19	34	45.89	41	45.71	45.95	-7	45,664	-0.02%
2020/06/18	60	45.44	93	45.70	45.75	-33	45,725	-0.07%
2020/06/17	80	44.95	29	45.07	45.00	51	45,501	0.11%
2020/06/16	34	45.16	35	45.15	45.00	-1	45,354	0.00%
2020/06/15	29	44.62	37	44.38	44.00	-8	45,893	-0.02%
2020/06/12	101	44.81	39	44.72	44.80	62	45,967	0.13%	大買/
2020/06/11	123	45.51	114	45.93	44.65	9	45,829	0.02%	大買/大賣/
2020/06/10	33	44.52	115	44.98	45.20	-82	44,609	-0.18%	大賣/
2020/06/09	34	43.58	10	43.67	43.30	24	43,921	0.05%
2020/06/08	63	44.13	38	44.42	43.85	25	44,642	0.06%
2020/06/05	49	44.93	68	45.07	44.80	-19	44,671	-0.04%
2020/06/04	30	44.58	25	44.43	44.80	5	44,895	0.01%
2020/06/03	115	43.73	40	43.62	43.80	75	44,819	0.17%	大買/
2020/06/02	122	44.66	62	44.30	43.40	60	44,441	0.14%	大買/
2020/06/01	32	42.91	79	42.87	44.10	-47	43,713	-0.11%
2020/05/29	9	40.33	4	40.41	40.10	5	42,868	0.01%
2020/05/28	46	40.47	46	40.75	40.40	0	43,321	0.00%
2020/05/27	23	40.07	9	40.28	39.90	14	43,190	0.03%
2020/05/26	33	40.04	38	40.09	40.00	-5	43,422	-0.01%
2020/05/25	12	39.19	13	39.19	39.40	-1	43,314	0.00%
2020/05/22	42	39.40	34	39.72	39.15	8	43,210	0.02%
2020/05/21	32	40.63	28	40.46	40.75	4	42,963	0.01%
2020/05/20	44	39.53	24	39.71	39.60	20	42,730	0.05%
2020/05/19	77	38.08	72	38.00	39.10	5	42,249	0.01%
2020/05/18	46	40.15	25	39.93	39.55	21	40,794	0.05%
2020/05/15	14	43.43	26	43.62	43.90	-12	39,772	-0.03%
2020/05/14	35	43.52	23	43.68	42.80	12	39,458	0.03%
2020/05/13	15	44.76	19	44.84	44.70	-4	39,414	-0.01%
2020/05/12	26	44.89	30	45.11	45.00	-4	39,518	-0.01%
2020/05/11	35	45.47	27	45.28	44.95	8	40,066	0.02%
2020/05/08	22	44.83	30	44.95	44.70	-8	39,944	-0.02%
2020/05/07	26	44.40	25	44.22	44.30	1	39,895	0.00%
2020/05/06	20	42.84	42	43.05	43.05	-22	39,295	-0.06%
2020/05/05	59	43.05	51	43.07	42.50	8	39,282	0.02%
2020/05/04	24	42.32	29	42.24	43.00	-5	39,354	-0.01%
2020/04/30	50	42.82	53	42.80	42.85	-3	39,758	-0.01%
2020/04/29	34	41.86	112	41.57	42.00	-78	39,510	-0.20%	大賣/
2020/04/28	6	39.08	30	39.32	39.45	-24	38,831	-0.06%
2020/04/27	14	38.16	26	38.25	38.30	-12	38,629	-0.03%
2020/04/24	28	37.53	33	37.68	37.45	-5	38,706	-0.01%
2020/04/23	38	37.59	42	37.75	37.60	-4	38,911	-0.01%
2020/04/22	25	36.38	14	36.60	37.45	11	39,313	0.03%
2020/04/21	31	36.77	18	36.71	36.65	13	39,455	0.03%
2020/04/20	13	38.16	12.3	38.08	38.10	0.7	40,149	0.00%
2020/04/17	68	38.45	84	39.21	38.10	-16	40,384	-0.04%
2020/04/16	15	37.36	26	37.86	38.10	-11	40,082	-0.03%
2020/04/15	65	38.56	46	38.62	37.40	19	39,668	0.05%
2020/04/14	48	37.64	45	37.54	38.15	3	38,970	0.01%
2020/04/13	78	36.09	100	35.86	35.55	-22	38,277	-0.06%
2020/04/10	46	34.75	40	34.53	35.00	6	37,686	0.02%
2020/04/09	43	34.73	24	34.81	34.70	19	37,724	0.05%
2020/04/08	60	33.84	40	33.86	34.00	20	37,357	0.05%
2020/04/07	39	33.24	50	33.11	33.15	-11	36,620	-0.03%
2020/04/06	19	31.29	29	31.59	31.35	-10	35,705	-0.03%
2020/04/01	27	31.76	37	31.85	31.70	-10	35,234	-0.03%
2020/03/31	46	32.33	55	32.30	32.00	-9	35,038	-0.03%
2020/03/30	0	0.00	7	30.30	30.90	-7	34,207	-0.02%
2020/03/27	78	31.21	80	31.47	30.25	-2	34,448	-0.01%
2020/03/26	57	30.84	59	31.03	31.00	-2	34,488	-0.01%
2020/03/25	134	30.69	56	30.86	31.10	78	34,099	0.23%	大買/
2020/03/24	36	28.68	90	28.56	28.60	-54	33,725	-0.16%
2020/03/23	13	26.80	29	27.24	27.05	-16	33,364	-0.05%
2020/03/20	8	26.68	14	26.77	27.05	-6	33,143	-0.02%
2020/03/19	35	24.72	138	25.22	24.60	-103	33,038	-0.31%	大賣/鉅額交易
2020/03/18	60	27.37	44	27.38	26.20	16	32,226	0.05%
2020/03/17	22	27.25	47	26.79	26.50	-25	31,953	-0.08%
2020/03/16	36	29.20	20	30.41	28.40	16	31,401	0.05%
2020/03/13	27	30.53	8	30.71	31.45	19	31,149	0.06%
2020/03/12	40	34.14	22	34.37	33.70	18	30,591	0.06%
2020/03/11	69	38.17	67	38.72	37.40	2	29,728	0.01%
2020/03/10	144	38.48	66	38.52	38.95	78	29,350	0.27%	大買/
2020/03/09	46	39.84	32	40.23	39.50	14	28,782	0.05%
2020/03/06	8	41.69	6	41.75	41.60	2	28,629	0.01%
2020/03/05	95	42.21	102	42.36	41.90	-7	29,206	-0.02%	大賣/
2020/03/04	20	41.46	22	41.65	41.40	-2	28,573	-0.01%
2020/03/03	59	41.02	59	41.32	41.45	0	28,765	0.00%
2020/03/02	29	39.18	24	39.52	39.25	5	28,375	0.02%
2020/02/27	22	39.80	28	40.28	40.00	-6	28,339	-0.02%
2020/02/26	19	41.69	20	41.54	41.25	-1	28,229	0.00%
2020/02/25	4	41.85	7	41.97	41.75	-3	28,242	-0.01%
2020/02/24	8	41.25	24	41.93	42.45	-16	28,228	-0.06%
2020/02/21	16	42.10	28	42.02	41.70	-12	28,350	-0.04%
2020/02/20	14	42.38	20	42.29	42.00	-6	28,511	-0.02%
2020/02/19	21	41.83	28	41.81	41.75	-7	28,704	-0.02%
2020/02/18	24	41.23	17	41.13	41.10	7	29,215	0.02%
2020/02/17	12	41.19	16	41.25	41.35	-4	29,396	-0.01%
2020/02/14	35	41.58	26	42.02	41.50	9	29,899	0.03%
2020/02/13	39	42.31	57	42.40	42.05	-18	30,681	-0.06%
2020/02/12	47	42.41	47	42.02	42.85	0	31,059	0.00%
2020/02/11	31	40.26	21	40.40	40.30	10	30,346	0.03%
2020/02/10	34	39.01	24	39.30	39.85	10	30,380	0.03%
2020/02/07	17	39.26	8	39.36	38.90	9	30,561	0.03%
2020/02/06	11	40.10	31	39.97	40.20	-20	30,529	-0.07%
2020/02/05	34	39.59	9	40.07	39.15	25	30,330	0.08%
2020/02/04	22	39.24	30	39.49	40.25	-8	29,924	-0.03%
2020/02/03	25	36.74	35	36.35	36.75	-10	29,326	-0.03%
2020/01/31	98	38.39	55	38.62	38.65	43	29,221	0.15%
2020/01/30	72	40.44	57	40.56	40.35	15	28,739	0.05%
2020/01/20	33	44.59	39	44.38	44.80	-6	28,516	-0.02%
2020/01/17	26	43.42	12	43.96	43.25	14	28,408	0.05%
2020/01/16	36	43.92	8	44.06	43.60	28	28,750	0.10%
2020/01/15	35	44.88	26	45.06	44.75	9	28,458	0.03%
2020/01/14	128	45.42	183	45.45	45.40	-55	29,106	-0.19%	大買/大賣/
2020/01/13	19	43.48	50	43.42	43.90	-31	28,019	-0.11%
2020/01/10	13	42.08	25	42.11	42.40	-12	27,883	-0.04%
2020/01/09	16	41.16	10	41.17	41.05	6	28,095	0.02%
2020/01/08	12	40.49	4	40.61	40.45	8	28,732	0.03%
2020/01/07	9	41.50	6.8	41.45	41.30	2.2	29,020	0.01%
2020/01/06	17	41.21	6	41.10	41.35	11	29,488	0.04%
2020/01/03	21	43.04	19	43.28	42.50	2	29,657	0.01%
2020/01/02	27	43.43	46	43.47	43.60	-19	29,556	-0.06%
2019/12/31	3	41.65	6	41.89	42.00	-3	29,407	-0.01%
2019/12/30	19	41.75	0	0.00	41.80	19	29,720	0.06%
2019/12/27	6	41.53	5	41.56	41.65	1	29,875	0.00%
2019/12/26	38	41.15	10	41.26	41.10	28	30,009	0.09%
2019/12/25	38	41.49	19	41.72	41.50	19	30,110	0.06%
2019/12/24	21	41.71	14	42.08	42.25	7	30,221	0.02%
2019/12/23	72	41.83	60	41.78	41.50	12	29,838	0.04%
2019/12/20	30	43.88	12	43.93	44.10	18	29,535	0.06%
2019/12/19	26	43.94	7	44.35	43.90	19	29,698	0.06%
2019/12/18	9	44.87	10	45.11	44.80	-1	29,918	0.00%
2019/12/17	30	45.84	28	45.93	45.75	2	30,235	0.01%
2019/12/16	7	44.79	47	45.13	45.40	-40	30,282	-0.13%
2019/12/13	18	44.49	13	44.51	44.30	5	30,577	0.02%
2019/12/12	28	44.73	14	44.81	44.75	14	30,970	0.05%
2019/12/11	11	44.00	17.3	44.10	43.90	-6.3	31,881	-0.02%
2019/12/10	12	43.72	12	43.80	44.00	0	32,413	0.00%
2019/12/09	3	44.48	3	44.75	44.35	0	32,396	0.00%
2019/12/06	18	44.89	22.3	45.01	44.75	-4.3	33,039	-0.01%
2019/12/05	37	44.88	11	44.91	44.60	26	33,533	0.08%
2019/12/04	29	44.33	13	44.42	44.20	16	34,215	0.05%
2019/12/03	47	44.67	26	44.35	44.80	21	36,255	0.06%
2019/12/02	71	44.45	29	44.58	44.15	42	36,548	0.11%
2019/11/29	17	46.32	31	46.27	46.15	-14	37,032	-0.04%
2019/11/28	38	47.61	11	47.58	47.00	27	36,977	0.07%
2019/11/27	10	46.99	9	47.06	47.00	1	36,689	0.00%
2019/11/26	32	46.70	12	47.04	46.35	20	36,692	0.05%
2019/11/25	36	46.56	11	47.00	46.35	25	36,504	0.07%
2019/11/22	85	47.42	68	47.07	47.00	17	36,500	0.05%
2019/11/21	23	48.02	15	48.05	48.00	8	36,640	0.02%
2019/11/20	12	48.47	10	48.25	48.80	2	37,003	0.01%
2019/11/19	24	48.75	27	48.84	48.55	-3	37,762	-0.01%
2019/11/18	18	49.58	20	49.60	49.65	-2	37,745	-0.01%
2019/11/15	44	49.55	41	49.66	48.50	3	37,910	0.01%
2019/11/14	32	48.43	22	48.68	48.10	10	37,402	0.03%
2019/11/13	15	48.34	8	48.57	48.30	7	37,744	0.02%
2019/11/12	10	49.41	26	49.00	50.00	-16	38,117	-0.04%
2019/11/11	19	47.33	38	47.56	47.10	-19	38,339	-0.05%
2019/11/08	18	45.97	9	46.11	46.00	9	37,832	0.02%
2019/11/07	12	45.31	20	45.51	45.90	-8	38,154	-0.02%
2019/11/06	38	45.66	11	45.66	45.20	27	38,583	0.07%
2019/11/05	8	47.63	13	47.86	47.50	-5	38,615	-0.01%
2019/11/04	12	47.59	11	47.87	47.40	1	39,116	0.00%
2019/11/01	10	47.05	24	47.17	47.20	-14	39,316	-0.04%
2019/10/31	34	47.48	25	47.97	47.15	9	40,213	0.02%
2019/10/30	20	47.87	34	48.03	48.25	-14	40,268	-0.03%
2019/10/29	16	46.88	6	46.96	46.90	10	40,202	0.02%
2019/10/28	7	47.78	6	48.21	47.50	1	40,359	0.00%
2019/10/25	10	48.27	15	48.21	48.20	-5	40,460	-0.01%
2019/10/24	14	48.34	31	48.61	48.15	-17	40,493	-0.04%
2019/10/23	15	48.31	13	48.05	48.25	2	40,302	0.00%
2019/10/22	37	48.13	41	47.96	48.25	-4	40,503	-0.01%
2019/10/21	11	45.94	3	46.05	45.85	8	40,114	0.02%
2019/10/18	13	46.33	7	46.54	46.20	6	40,718	0.01%
2019/10/17	8	47.03	9	47.23	47.00	-1	42,029	0.00%
2019/10/16	30	47.50	55	47.61	47.80	-25	43,605	-0.06%
2019/10/15	37	46.62	50	46.33	46.55	-13	43,671	-0.03%
2019/10/14	38	45.95	35	45.74	46.35	3	43,508	0.01%
2019/10/09	26	43.61	6	43.77	43.10	20	43,186	0.05%
2019/10/08	10	45.68	5	46.56	45.60	5	43,288	0.01%
2019/10/07	67	46.44	62	46.35	46.40	5	43,819	0.01%
2019/10/04	53	45.63	57	45.92	45.30	-4	44,048	-0.01%
2019/10/03	22	44.39	21	44.21	45.15	1	44,257	0.00%
2019/10/02	10	44.69	6	44.45	44.80	4	44,342	0.01%
2019/10/01	16	44.00	14	44.16	44.20	2	44,433	0.00%
2019/09/27	29	43.79	20	44.58	43.65	9	44,569	0.02%
2019/09/26	9	45.70	4	46.00	45.20	5	44,804	0.01%
2019/09/25	24	45.35	65	45.58	45.50	-41	45,212	-0.09%
2019/09/24	23	47.65	20	47.49	46.65	3	45,998	0.01%
2019/09/23	32	47.57	51	47.48	47.65	-19	46,264	-0.04%
2019/09/20	13	46.13	16	46.11	46.50	-3	46,602	-0.01%
2019/09/19	8	46.40	11	46.47	46.50	-3	46,573	-0.01%
2019/09/18	28	46.39	34	46.39	46.30	-6	46,481	-0.01%
2019/09/17	43	46.51	84	46.31	46.10	-41	46,224	-0.09%
2019/09/16	89	46.16	83	45.64	46.80	6	46,336	0.01%
2019/09/12	74	44.24	85	44.50	44.95	-11	46,632	-0.02%
2019/09/11	2	43.60	6	43.50	43.25	-4	47,238	-0.01%
2019/09/10	56	43.32	22	43.55	43.05	34	47,453	0.07%
2019/09/09	35	44.00	57	44.25	44.80	-22	47,335	-0.05%
2019/09/06	110	44.56	98	44.70	43.85	12	47,198	0.03%	大買/
2019/09/05	329	43.41	385.3	43.61	44.65	-56.3	46,991	-0.12%	大買/大賣/
2019/09/04	54	40.92	68	41.07	41.25	-14	45,506	-0.03%
2019/09/03	92	40.99	78	41.07	39.80	14	46,523	0.03%
2019/09/02	24	39.77	11	39.90	40.00	13	46,195	0.03%
2019/08/30	29	39.50	11	39.87	39.05	18	46,240	0.04%
2019/08/29	10	39.30	8	39.21	39.05	2	46,775	0.00%
2019/08/28	8	38.69	5	38.86	38.85	3	46,957	0.01%
2019/08/27	9	38.74	4	39.35	38.55	5	47,307	0.01%
2019/08/26	23	39.11	9	39.08	38.80	14	47,564	0.03%
2019/08/23	51	40.66	44	40.70	40.65	7	47,781	0.01%
2019/08/22	53	40.96	60	40.98	41.10	-7	47,682	-0.01%
2019/08/21	29	39.65	28	39.86	39.55	1	46,899	0.00%
2019/08/20	19	40.08	32	40.20	39.90	-13	47,010	-0.03%
2019/08/19	17	39.76	34	39.66	39.70	-17	47,277	-0.04%
2019/08/16	40	39.70	42	39.90	39.25	-2	48,111	0.00%
2019/08/15	76	39.71	67	39.69	39.85	9	48,224	0.02%
2019/08/14	45	39.18	48	39.27	39.00	-3	47,799	-0.01%
2019/08/13	18	37.37	32	37.31	37.10	-14	47,419	-0.03%
2019/08/12	44	38.12	76.3	38.17	38.05	-32.3	48,458	-0.07%
2019/08/08	106	37.65	81	37.57	38.15	25	49,224	0.05%	大買/
2019/08/07	57	36.75	45	36.88	36.35	12	49,545	0.02%
2019/08/06	52	34.98	33	34.73	35.75	19	49,334	0.04%
2019/08/05	17	36.70	10	36.10	35.90	7	49,294	0.01%
2019/08/02	39	36.10	47	36.07	36.65	-8	49,868	-0.02%
2019/08/01	18	37.33	19	37.29	37.25	-1	49,421	0.00%
2019/07/31	22	38.05	46	38.52	38.00	-24	49,781	-0.05%
2019/07/30	59	39.03	60	38.85	38.70	-1	49,785	0.00%
2019/07/29	34	40.70	15	40.95	40.20	19	50,021	0.04%
2019/07/26	30	41.08	24	41.16	41.15	6	50,057	0.01%
2019/07/25	5	40.83	11	40.70	40.60	-6	50,000	-0.01%
2019/07/24	71	40.31	87	40.01	39.50	-16	50,101	-0.03%
2019/07/23	83	40.71	39	40.37	40.20	44	50,660	0.09%
2019/07/22	53	41.25	62	41.17	41.75	-9	50,543	-0.02%
2019/07/19	125	40.79	113	41.13	40.60	12	50,467	0.02%	大買/大賣/
2019/07/18	20	39.28	118	39.52	39.50	-98	49,616	-0.20%	大賣/
2019/07/17	54	37.31	66	37.70	37.15	-12	48,002	-0.02%
2019/07/16	16	36.93	19	37.53	36.85	-3	47,536	-0.01%
2019/07/15	52	36.89	38	37.04	37.20	14	48,060	0.03%
2019/07/12	63	37.41	74	37.52	36.70	-11	48,068	-0.02%
2019/07/11	102	37.30	118	37.11	37.50	-16	47,836	-0.03%	大買/大賣/
2019/07/10	83	36.04	38	36.09	35.80	45	47,672	0.09%
2019/07/09	93	35.87	81	35.91	35.30	12	47,496	0.03%
2019/07/08	59	37.05	45	37.19	37.15	14	47,678	0.03%
2019/07/05	38	37.48	37	37.52	37.45	1	48,388	0.00%
2019/07/04	71	37.27	58	37.44	37.30	13	49,413	0.03%
2019/07/03	92	37.28	74	37.36	37.20	18	50,337	0.04%
2019/07/02	50	38.52	48.5	38.73	38.50	1.5	51,725	0.00%
2019/07/01	71	38.26	98	38.48	38.75	-27	52,740	-0.05%
2019/06/28	39	35.76	18	35.71	35.25	21	52,305	0.04%
2019/06/27	49	35.39	76	35.39	35.50	-27	53,133	-0.05%
2019/06/26	71	34.37	74	34.33	34.50	-3	53,161	-0.01%
2019/06/25	33	34.23	23	34.13	34.00	10	53,193	0.02%
2019/06/24	56	34.47	43	34.31	34.60	13	53,604	0.02%
2019/06/21	77	34.93	62	34.91	34.55	15	54,627	0.03%
2019/06/20	106	35.47	87	35.36	35.40	19	54,301	0.03%	大買/
2019/06/19	26	34.25	98	33.93	34.75	-72	53,334	-0.13%
2019/06/18	82	31.61	69	31.40	31.60	13	52,857	0.02%
2019/06/17	76	32.11	79	32.24	32.00	-3	53,956	-0.01%
2019/06/14	90	32.29	89	32.11	31.80	1	54,160	0.00%
2019/06/13	104	32.88	108	32.83	32.60	-4	54,797	-0.01%	大買/大賣/
2019/06/12	95	33.09	82	33.19	32.95	13	54,846	0.02%
2019/06/11	146	32.52	165	32.87	33.50	-19	54,597	-0.03%	大買/大賣/
2019/06/10	37	30.39	96	30.28	31.00	-59	53,189	-0.11%
2019/06/06	38	28.62	31	28.61	28.65	7	52,550	0.01%
2019/06/05	110	29.52	84	29.80	28.70	26	52,461	0.05%	大買/
2019/06/04	38	29.39	46	29.36	29.45	-8	52,060	-0.02%
2019/06/03	98	28.96	88	29.08	28.70	10	52,433	0.02%
2019/05/31	75	29.61	75	29.43	29.95	0	52,430	0.00%
2019/05/30	102	28.74	100	28.84	28.60	2	52,743	0.00%	大買/
2019/05/29	97	27.71	95	27.62	28.65	2	52,975	0.00%
2019/05/28	26	28.20	43	28.37	28.00	-17	52,718	-0.03%
2019/05/27	44	28.24	20	28.32	28.15	24	52,957	0.05%
2019/05/24	72	28.37	88	28.48	28.00	-16	52,971	-0.03%
2019/05/23	90	28.33	72	28.69	28.30	18	52,209	0.03%
2019/05/22	56	30.95	57	31.15	30.45	-1	51,339	0.00%
2019/05/21	60	30.63	51	30.75	31.15	9	50,851	0.02%
2019/05/20	78	30.82	70	30.86	30.45	8	50,485	0.02%
2019/05/17	103	32.71	63	32.70	31.60	40	49,911	0.08%	大買/
2019/05/16	97	35.53	74	36.38	34.70	23	48,884	0.05%
2019/05/15	56	36.55	79	36.71	37.50	-23	48,004	-0.05%
2019/05/14	41	35.39	48	35.60	35.00	-7	47,407	-0.01%
2019/05/13	39	35.48	77	35.46	35.80	-38	47,291	-0.08%
2019/05/10	99	35.11	72	35.05	34.40	27	47,036	0.06%
2019/05/09	38	34.00	19	34.73	33.80	19	46,479	0.04%
2019/05/08	44	35.22	60	35.13	35.60	-16	46,563	-0.03%
2019/05/07	12	34.68	22	34.47	34.55	-10	46,466	-0.02%
2019/05/06	29	32.83	23	32.83	33.05	6	46,278	0.01%
2019/05/03	30	34.89	45	34.97	34.80	-15	46,117	-0.03%
2019/05/02	23	34.24	39	34.16	34.40	-16	46,079	-0.03%
2019/04/30	90	33.66	114	33.92	34.45	-24	46,322	-0.05%	大賣/
2019/04/29	58	33.19	17	32.91	32.50	41	45,976	0.09%
2019/04/26	58	36.77	8	36.70	36.05	50	45,347	0.11%
2019/04/25	55	37.69	96	37.34	37.95	-41	44,961	-0.09%
2019/04/24	36	37.71	72	37.45	37.95	-36	44,559	-0.08%
2019/04/23	86	36.38	81	36.70	36.25	5	44,060	0.01%
2019/04/22	39	37.59	35	38.19	37.60	4	44,178	0.01%
2019/04/19	121	38.29	128.3	38.05	37.60	-7.3	44,972	-0.02%	大買/大賣/
2019/04/18	25	37.45	75	38.20	37.00	-50	44,786	-0.11%
2019/04/17	50	37.63	82.3	37.85	37.55	-32.3	46,337	-0.07%
2019/04/16	68	37.65	52	37.84	37.25	16	46,299	0.03%
2019/04/15	58	36.98	67	37.12	37.10	-9	46,543	-0.02%
2019/04/12	49	36.81	47	36.90	36.70	2	47,031	0.00%
2019/04/11	86	36.64	95	36.50	36.25	-9	47,585	-0.02%
2019/04/10	125	36.46	137	36.40	36.00	-12	47,233	-0.03%	大買/大賣/
2019/04/09	261	37.83	171	37.04	36.35	90	46,493	0.19%	大買/大賣/
2019/04/08	258	37.80	281	37.75	39.25	-23	46,201	-0.05%	大買/大賣/
2019/04/03	153	34.35	190	34.38	36.05	-37	44,730	-0.08%	大買/大賣/
2019/04/02	65	32.62	68	32.59	32.95	-3	43,720	-0.01%
2019/04/01	126	31.50	149	31.66	32.30	-23	43,301	-0.05%	大買/大賣/
2019/03/29	85	29.63	95	29.57	29.60	-10	41,989	-0.02%
2019/03/28	73	29.63	79	29.39	29.90	-6	41,685	-0.01%
2019/03/27	53	29.27	63	29.53	29.65	-10	42,032	-0.02%
2019/03/26	145	29.38	106	29.53	28.80	39	42,145	0.09%	大買/大賣/
2019/03/25	38	29.89	27	29.93	30.30	11	41,759	0.03%
2019/03/22	56	29.88	63	29.87	29.85	-7	42,580	-0.02%
2019/03/21	54	30.09	44	30.05	30.15	10	43,142	0.02%
2019/03/20	100	29.18	125	29.44	29.20	-25	43,479	-0.06%	大賣/
2019/03/19	83	28.00	71	28.22	27.80	12	43,091	0.03%
2019/03/18	141	27.35	194	27.70	28.45	-53	43,621	-0.12%	大買/大賣/
2019/03/15	60	26.16	78	26.00	25.90	-18	44,889	-0.04%
2019/03/14	40.4	25.37	38	25.44	25.45	2.4	45,411	0.01%
2019/03/13	8	24.96	17	25.14	24.90	-9	45,916	-0.02%
2019/03/12	4	24.80	5	24.87	24.80	-1	46,127	0.00%
2019/03/11	21	24.51	36	24.96	24.40	-15	46,637	-0.03%
2019/03/08	106	24.79	85	24.84	24.90	21	47,477	0.04%	大買/
2019/03/07	32	25.26	100	25.34	25.25	-68	48,383	-0.14%
2019/03/06	66	24.78	56	24.64	24.65	10	48,546	0.02%
2019/03/05	86	24.91	68	25.05	24.60	18	48,447	0.04%
2019/03/04	91	25.17	97	25.15	26.25	-6	48,144	-0.01%
2019/02/27	15	24.32	10	24.38	24.10	5	47,438	0.01%
2019/02/26	24	24.61	28	24.70	24.25	-4	47,534	-0.01%
2019/02/25	5	24.46	38	24.17	24.55	-33	47,565	-0.07%
2019/02/22	18	23.28	12	23.48	23.15	6	47,565	0.01%
2019/02/21	31	23.46	9	23.57	23.45	22	47,940	0.05%
2019/02/20	26	23.59	29.5	23.73	23.45	-3.5	48,306	-0.01%
2019/02/19	7	23.83	2	23.85	23.90	5	49,978	0.01%
2019/02/18	39	23.81	41	24.67	23.70	-2	51,142	0.00%
2019/02/15	114	24.02	165	24.01	24.20	-51	51,091	-0.10%	大買/大賣/
2019/02/14	9	24.20	35	24.27	24.20	-26	51,262	-0.05%
2019/02/13	4	24.10	34	23.90	24.10	-30	51,254	-0.06%
2019/02/12	13	23.53	58	23.81	23.50	-45	50,880	-0.09%
2019/02/11	37	23.37	33	23.10	23.25	4	50,453	0.01%
2019/01/30	70	22.65	72	22.97	22.50	-2	50,157	0.00%
2019/01/29	17	22.71	50	22.48	22.85	-33	49,844	-0.07%
2019/01/28	104	22.55	97	22.42	22.35	7	49,256	0.01%	大買/
2019/01/25	51	21.74	30	21.77	21.70	21	48,865	0.04%
2019/01/24	22	21.56	14	21.61	21.60	8	48,687	0.02%
2019/01/23	40	21.09	9	21.19	21.15	31	48,309	0.06%
2019/01/22	143	21.28	186	21.34	21.35	-43	48,270	-0.09%	大買/大賣/
2019/01/21	37	22.18	32	22.25	22.10	5	48,107	0.01%
2019/01/18	33	22.06	59	22.05	22.15	-26	47,932	-0.05%
2019/01/17	175	21.59	169	21.49	21.45	6	47,527	0.01%	大買/大賣/
2019/01/16	13	21.32	93	21.39	21.55	-80	47,486	-0.17%
2019/01/15	17	21.10	20	21.20	21.10	-3	47,224	-0.01%
2019/01/14	73	20.97	93	20.85	21.05	-20	47,003	-0.04%
2019/01/11	194	21.22	166	21.40	21.20	28	46,587	0.06%	大買/大賣/
2019/01/10	39	22.08	36	22.05	22.10	3	45,563	0.01%
2019/01/09	141	22.47	58	23.09	22.05	83	45,111	0.18%	大買/
2019/01/08	50	24.44	64	24.30	24.45	-14	43,553	-0.03%
2019/01/07	105	24.32	69	24.56	24.10	36	43,384	0.08%	大買/
2019/01/04	180	23.88	155	23.86	23.90	25	42,886	0.06%	大買/大賣/
2019/01/03	222	23.84	302	23.87	24.20	-80	42,612	-0.19%	大買/大賣/
2019/01/02	35	22.84	108	23.03	23.10	-73	42,096	-0.17%	大賣/
2018/12/28	70	22.40	39	22.59	22.30	31	41,712	0.07%
2018/12/27	72	22.67	125	22.83	23.20	-53	41,775	-0.13%	大賣/
2018/12/26	86	21.50	96	21.81	21.20	-10	40,818	-0.02%
2018/12/25	51	22.35	25	22.45	22.05	26	40,503	0.06%
2018/12/24	20	23.17	25	23.00	23.45	-5	40,305	-0.01%
2018/12/22	10	22.65	9	22.80	22.60	1	40,166	0.00%
2018/12/21	67	22.76	107	22.83	22.90	-40	40,995	-0.10%	大賣/
2018/12/20	129	22.53	152	22.61	22.95	-23	40,686	-0.06%	大買/大賣/
2018/12/19	89	22.80	81	22.86	22.25	8	40,167	0.02%
2018/12/18	45	22.77	57	22.87	23.10	-12	40,020	-0.03%
2018/12/17	77	22.74	64	23.06	22.45	13	39,933	0.03%
2018/12/14	91	23.08	119	23.11	22.60	-28	39,015	-0.07%	大賣/
2018/12/13	102	23.32	56	23.28	22.95	46	38,567	0.12%	大買/
2018/12/12	154	24.17	115	24.22	24.20	39	38,480	0.10%	大買/大賣/
2018/12/11	337	24.78	321	24.79	24.65	16	39,611	0.04%	大買/大賣/
2018/12/10	214	24.42	245	24.38	24.45	-31	39,067	-0.08%	大買/大賣/
2018/12/07	5	23.00	115	23.22	23.35	-110	37,090	-0.30%	大賣/鉅額交易
2018/12/06	102	21.74	74	21.81	21.25	28	36,201	0.08%	大買/
2018/12/05	19	22.46	16	22.62	22.90	3	35,368	0.01%
2018/12/04	10	22.63	100.7	22.68	22.55	-90.7	35,143	-0.26%
2018/12/03	31	22.54	42	22.49	22.75	-11	34,558	-0.03%
2018/11/30	119	21.42	205	21.17	21.15	-86	33,688	-0.26%	大買/大賣/
2018/11/29	25	20.23	51	20.30	20.00	-26	32,619	-0.08%
2018/11/28	24	19.93	22	19.84	19.95	2	32,253	0.01%
2018/11/27	8	19.84	42	19.55	20.00	-34	32,012	-0.11%
2018/11/26	8	18.78	5	18.94	18.75	3	31,484	0.01%
2018/11/23	6	18.71	13	18.70	18.70	-7	31,339	-0.02%
2018/11/22	17	19.27	13	19.55	18.65	4	31,097	0.01%
2018/11/21	61	19.76	100	19.87	20.05	-39	30,694	-0.13%
2018/11/20	11	19.74	25	19.91	19.95	-14	30,241	-0.05%
2018/11/19	24	19.81	25	19.83	19.80	-1	30,093	0.00%
2018/11/16	132	19.51	179	19.60	19.65	-47	30,298	-0.16%	大買/大賣/
2018/11/15	76	17.74	112	18.20	18.70	-36	28,350	-0.13%	大賣/
2018/11/14	23	16.94	22	17.01	17.00	1	26,927	0.00%
2018/11/13	23	16.17	17	16.62	16.85	6	26,700	0.02%
2018/11/12	3	16.60	24	16.73	16.70	-21	26,521	-0.08%
2018/11/09	6	15.99	17	16.19	16.15	-11	26,558	-0.04%
2018/11/08	10	15.98	5	16.15	15.80	5	26,801	0.02%
2018/11/07	5	16.10	11	15.92	16.10	-6	27,035	-0.02%
2018/11/06	10	16.00	11	16.16	15.45	-1	27,593	0.00%
2018/11/05	1	15.45	24	15.65	16.00	-23	27,724	-0.08%
2018/11/02	30	15.74	24	15.77	15.60	6	28,102	0.02%
2018/11/01	0	0.00	7	15.48	15.60	-7	27,894	-0.03%
2018/10/31	8	15.20	28	15.18	15.05	-20	27,747	-0.07%
2018/10/30	23	14.65	3	14.77	14.65	20	27,564	0.07%
2018/10/29	15	15.00	0	0.00	14.60	15	27,263	0.06%
2018/10/26	1	15.85	3	16.12	15.90	-2	26,957	-0.01%
2018/10/25	9	15.91	1	16.05	16.00	8	26,810	0.03%
2018/10/24	0	0.00	16	16.43	16.45	-16	26,656	-0.06%
2018/10/23	5	16.02	0	0.00	16.00	5	26,467	0.02%
2018/10/22	0	0.00	1	16.35	16.35	-1	26,571	0.00%
2018/10/19	12	15.98	0	0.00	16.20	12	26,532	0.05%
2018/10/18	6	16.21	12	16.27	16.60	-6	26,337	-0.02%
2018/10/17	26	16.20	4	16.25	16.05	22	26,163	0.08%
2018/10/16	48	16.16	6	16.32	15.85	42	25,958	0.16%
2018/10/15	2	16.05	0	0.00	16.30	2	25,623	0.01%
2018/10/12	56	16.04	37	16.17	16.45	19	25,490	0.07%
2018/10/11	84	15.92	20	15.99	15.80	64	25,153	0.25%
2018/10/09	44	18.00	36	18.52	17.55	8	24,461	0.03%
2018/10/08	17	18.71	20	18.93	19.20	-3	23,636	-0.01%
2018/10/05	94	18.76	108	18.68	18.65	-14	23,400	-0.06%	大賣/
2018/10/04	24	19.18	15	19.23	19.15	9	22,736	0.04%
2018/10/03	13	19.61	18	19.58	19.50	-5	22,549	-0.02%
2018/10/02	22	19.57	35	19.58	19.55	-13	22,337	-0.06%
2018/10/01	14	20.12	4	20.10	20.15	10	21,979	0.05%
2018/09/28	31	20.20	175	20.24	20.05	-144	21,947	-0.66%	大賣/鉅額交易
2018/09/27	28	19.71	32	19.92	19.55	-4	21,033	-0.02%
2018/09/26	43	19.89	45	20.00	20.00	-2	20,762	-0.01%
2018/09/25	9	19.54	92	19.94	20.30	-83	20,528	-0.40%
2018/09/21	84	19.12	51	19.10	19.10	33	19,851	0.17%
2018/09/20	9	19.84	38	19.95	19.75	-29	18,981	-0.15%
2018/09/19	68	20.21	85	20.33	19.70	-17	18,655	-0.09%
2018/09/18	64	19.84	229	19.90	19.85	-165	18,040	-0.91%	大賣/鉅額交易
2018/09/17	165	20.09	268	20.05	20.05	-103	17,160	-0.60%	大買/大賣/鉅額交易
2018/09/14	9	18.68	51	18.75	19.00	-42	14,851	-0.28%
2018/09/13	8	18.25	10	18.50	18.15	-2	14,092	-0.01%
2018/09/12	7	17.95	26	18.06	18.15	-19	13,716	-0.14%
2018/09/11	3	17.53	11	17.39	17.70	-8	13,564	-0.06%
2018/09/10	26	17.17	21	16.90	16.90	5	13,926	0.04%
2018/09/07	74	17.79	25	17.76	17.60	49	15,843	0.31%
2018/09/06	22	18.20	11	18.16	18.00	11	16,187	0.07%
2018/09/05	17	18.26	24	18.31	18.20	-7	16,433	-0.04%
2018/09/04	10	18.25	26	18.29	18.10	-16	16,252	-0.10%
2018/09/03	8	17.78	7	17.90	17.75	1	15,655	0.01%
2018/08/31	7	17.54	103	17.60	17.60	-96	15,537	-0.62%	大賣/
2018/08/30	0	0.00	8	17.81	17.80	-8	15,546	-0.05%
2018/08/29	18	17.97	4	17.99	17.85	14	15,551	0.09%
2018/08/28	8	18.04	6	18.18	18.00	2	15,641	0.01%
2018/08/27	3	17.90	0	0.00	17.95	3	15,741	0.02%
2018/08/24	7	17.80	12	17.92	18.00	-5	15,638	-0.03%
2018/08/23	35	17.91	51	17.98	18.20	-16	15,332	-0.10%
2018/08/22	10	17.20	12	17.13	17.20	-2	14,617	-0.01%
2018/08/21	4	16.96	4	17.10	17.15	0	14,688	0.00%
2018/08/20	49	17.11	45	17.30	17.00	4	14,688	0.03%
2018/08/17	48	17.78	32	18.05	17.60	16	14,521	0.11%
2018/08/16	119	17.63	47	17.56	17.85	72	14,172	0.51%	大買/
2018/08/15	54	17.29	82	17.36	17.25	-28	13,676	-0.20%
2018/08/14	13	17.29	12	17.37	17.40	1	13,305	0.01%
2018/08/13	4	17.18	245	17.10	17.10	-241	13,070	-1.84%	大賣/鉅額交易
2018/08/10	35	16.66	66.1	16.77	16.65	-31.1	12,408	-0.25%
2018/08/09	95	16.90	290	16.77	17.00	-195	12,170	-1.60%	大賣/鉅額交易
2018/08/08	0	0.00	10	16.16	16.10	-10	11,779	-0.08%
2018/08/07	6	16.10	0	0.00	16.20	6	12,010	0.05%
2018/08/06	1	16.15	30	16.15	16.15	-29	12,129	-0.24%
2018/08/03	0	0.00	3	16.10	16.10	-3	12,175	-0.02%
2018/08/02	44	15.99	0	0.00	15.95	44	12,278	0.36%
2018/08/01	40	16.35	2	16.30	16.35	38	12,262	0.31%
2018/07/31	18	16.31	22	16.40	16.25	-4	12,376	-0.03%
2018/07/30	17	16.28	35	16.35	16.40	-18	12,401	-0.15%
2018/07/27	6	16.51	11	16.59	16.70	-5	12,434	-0.04%
2018/07/26	49	16.41	30	16.40	16.35	19	12,468	0.15%
2018/07/25	111	16.55	0	0.00	16.55	111	12,586	0.88%	大買/鉅額交易
2018/07/24	4	16.45	0	0.00	16.50	4	12,665	0.03%
2018/07/23	0	0.00	5	16.22	16.40	-5	12,732	-0.04%
2018/07/20	12	16.48	10	16.60	16.40	2	12,842	0.02%
2018/07/19	42	16.45	62	16.58	16.45	-20	13,167	-0.15%
2018/07/18	203	16.36	64	16.29	16.35	139	13,360	1.04%	大買/鉅額交易
2018/07/17	58	16.12	21	16.20	16.10	37	13,385	0.28%
2018/07/16	6	16.20	0	0.00	16.20	6	13,548	0.04%
2018/07/13	36	16.11	42	16.17	16.20	-6	13,757	-0.04%
2018/07/12	8	16.02	23	16.08	16.10	-15	13,823	-0.11%
2018/07/11	10	15.80	0	0.00	15.90	10	13,831	0.07%
2018/07/10	1	15.95	20	15.95	15.95	-19	13,873	-0.14%
2018/07/09	20	15.53	10	15.70	15.50	10	13,935	0.07%
2018/07/06	42	15.68	30	15.68	15.40	12	14,054	0.09%
2018/07/05	24	15.96	24	16.13	16.15	0	13,880	0.00%
2018/07/04	20	15.98	5	15.95	15.85	15	13,881	0.11%
2018/07/03	11	15.92	7	15.95	15.80	4	13,830	0.03%
2018/07/02	13	16.31	0	0.00	16.20	13	13,791	0.09%
2018/06/29	1	16.35	0	0.00	16.30	1	13,797	0.01%
2018/06/28	1	16.20	2	16.40	16.10	-1	13,784	-0.01%
2018/06/27	11	16.42	0	0.00	16.20	11	13,772	0.08%
2018/06/26	26	16.47	14	16.40	16.40	12	13,846	0.09%
2018/06/25	16	16.97	1	16.95	16.90	15	13,926	0.11%
2018/06/22	4	16.96	20	16.93	16.90	-16	14,169	-0.11%
2018/06/21	25	17.10	20	17.20	17.10	5	14,225	0.04%
2018/06/20	88	17.19	29	17.27	17.20	59	14,345	0.41%
2018/06/19	90	17.60	61	17.67	17.40	29	14,405	0.20%
2018/06/15	312	18.26	186	18.69	17.70	126	14,212	0.89%	大買/大賣/鉅額交易
2018/06/14	6	17.37	93	17.47	17.70	-87	12,301	-0.71%
2018/06/13	72	17.33	68	17.44	17.15	4	12,135	0.03%
2018/06/12	35	17.10	35	17.31	17.05	0	11,916	0.00%
2018/06/11	20	17.10	0	0.00	17.10	20	12,169	0.16%
2018/06/08	18	17.14	0	0.00	17.15	18	12,277	0.15%
2018/06/07	28	17.20	0	0.00	17.10	28	12,593	0.22%
2018/06/06	21	17.26	9	17.32	17.25	12	12,775	0.09%
2018/06/05	45	17.31	3	17.48	17.25	42	12,917	0.33%
2018/06/04	20	17.25	26	17.48	17.60	-6	13,377	-0.04%
2018/06/01	15	16.82	0	0.00	16.80	15	13,253	0.11%
2018/05/31	27	16.92	45	16.97	16.80	-18	13,361	-0.13%
2018/05/30	4	16.93	0	0.00	16.80	4	13,572	0.03%
2018/05/29	21	17.09	0	0.00	17.05	21	13,743	0.15%
2018/05/28	0	0.00	16	17.35	17.40	-16	14,087	-0.11%
2018/05/25	15	17.32	5	17.22	17.20	10	14,339	0.07%
2018/05/24	22	17.45	15	17.62	17.40	7	14,560	0.05%
2018/05/23	15	17.45	0	0.00	17.40	15	15,030	0.10%
2018/05/22	10	17.53	0	0.00	17.50	10	15,826	0.06%
2018/05/21	11	17.61	37	17.59	17.65	-26	16,406	-0.16%
2018/05/18	5	17.35	1	17.10	17.05	4	16,817	0.02%
2018/05/17	11	17.55	1	17.55	17.50	10	17,382	0.06%
2018/05/15	18	17.53	8	17.50	17.35	10	18,190	0.05%
2018/05/14	15	17.15	3	17.55	17.15	12	19,184	0.06%
2018/05/11	6	17.26	5	17.15	17.15	1	19,930	0.01%
2018/05/10	18	17.37	4	17.54	17.35	14	20,996	0.07%
2018/05/09	18	17.34	6	17.43	17.15	12	21,965	0.05%
2018/05/08	15	17.30	70.3	17.07	17.20	-55.3	24,181	-0.23%
2018/05/07	7	16.97	3	17.10	16.85	4	25,602	0.02%
2018/05/04	6	16.96	2	17.15	16.75	4	27,077	0.01%
2018/05/03	12	17.20	3	17.35	17.25	9	28,152	0.03%
2018/05/02	9	17.06	2	17.15	17.05	7	29,687	0.02%
2018/04/30	0	0.00	9	17.10	16.80	-9	29,843	-0.03%
2018/04/27	11	16.69	35	16.40	16.50	-24	30,038	-0.08%
2018/04/26	8	17.12	7	17.10	16.60	1	30,253	0.00%
2018/04/25	14	16.58	11	16.53	16.80	3	30,650	0.01%
2018/04/24	25	17.17	0	0.00	16.90	25	30,719	0.08%
2018/04/23	1	18.05	2	18.15	17.95	-1	31,375	0.00%
2018/04/20	22	18.29	23	18.29	18.25	-1	31,439	0.00%
2018/04/19	2	18.48	9	18.38	18.20	-7	31,528	-0.02%
2018/04/18	26	18.18	1	18.15	18.05	25	31,638	0.08%
2018/04/17	4	18.25	20	18.34	18.05	-16	31,653	-0.05%
2018/04/16	2	18.35	0	0.00	18.35	2	31,826	0.01%
2018/04/13	15	18.75	16	18.80	18.75	-1	32,570	0.00%
2018/04/12	10	18.60	8	18.54	18.65	2	32,799	0.01%
2018/04/11	1	18.00	12	18.19	18.00	-11	32,798	-0.03%
2018/04/10	3	18.25	12	18.23	18.10	-9	32,831	-0.03%
2018/04/09	2	18.23	2	18.15	18.15	0	32,971	0.00%
2018/04/03	9	18.57	16	18.57	18.55	-7	33,070	-0.02%
2018/04/02	18	18.99	6	19.09	18.75	12	33,166	0.04%
2018/03/31	5	19.02	1	19.00	18.85	4	33,427	0.01%
2018/03/30	10	18.93	0	0.00	18.85	10	33,583	0.03%
2018/03/29	7	18.84	0	0.00	18.85	7	33,733	0.02%
2018/03/28	64	19.31	41	19.41	19.20	23	33,833	0.07%
2018/03/27	55	19.46	58	19.40	19.65	-3	33,767	-0.01%
2018/03/26	15	18.93	0	0.00	18.90	15	33,654	0.04%
2018/03/23	6	18.65	31	18.85	18.70	-25	33,972	-0.07%
2018/03/22	11	19.52	9	19.72	19.20	2	34,072	0.01%
2018/03/21	62	20.14	18	20.25	19.95	44	34,411	0.13%
2018/03/20	52	20.15	1	20.05	20.05	51	34,540	0.15%
2018/03/19	10	19.86	34	19.95	19.80	-24	34,878	-0.07%
2018/03/16	36	19.98	22	20.06	19.75	14	35,823	0.04%
2018/03/15	21	20.10	29	20.18	20.05	-8	36,500	-0.02%
2018/03/14	25	19.92	16	19.97	19.85	9	36,260	0.02%
2018/03/13	6	20.22	16	20.20	20.15	-10	36,428	-0.03%
2018/03/12	18	19.97	30	19.72	19.85	-12	36,767	-0.03%
2018/03/09	17	19.64	7	19.56	19.55	10	36,757	0.03%
2018/03/08	37	19.81	54	19.66	19.80	-17	36,560	-0.05%
2018/03/07	57	19.09	26	19.06	19.10	31	35,992	0.09%
2018/03/06	24	19.16	21	19.16	19.25	3	35,838	0.01%
2018/03/05	27	19.15	14	19.26	18.80	13	35,853	0.04%
2018/03/02	15	19.70	2	19.60	19.55	13	35,579	0.04%
2018/03/01	40	20.30	27	20.26	20.15	13	35,353	0.04%
2018/02/27	19	19.91	22	20.14	20.20	-3	34,992	-0.01%
2018/02/26	47	19.94	35	20.24	19.90	12	34,738	0.03%
2018/02/23	123	20.64	32	20.57	20.20	91	34,638	0.26%	大買/
2018/02/22	53	20.49	80	20.39	20.60	-27	34,304	-0.08%
2018/02/21	41	19.78	65	19.70	19.90	-24	33,667	-0.07%
2018/02/12	79	19.15	13	19.33	18.50	66	33,096	0.20%
2018/02/09	33	17.55	16	18.40	19.00	17	32,711	0.05%
2018/02/08	42	18.91	20	19.13	18.70	22	32,221	0.07%
2018/02/07	9	19.54	126	19.63	19.35	-117	31,995	-0.37%	大賣/鉅額交易
2018/02/06	123	19.44	120	19.52	19.05	3	31,452	0.01%	大買/大賣/
2018/02/05	225	20.73	146	20.84	21.00	79	30,419	0.26%	大買/大賣/
2018/02/02	140	21.23	88	20.99	20.90	52	29,702	0.18%	大買/
2018/02/01	73	21.27	19	21.28	21.10	54	28,889	0.19%
2018/01/31	85	20.59	130	20.71	21.20	-45	28,550	-0.16%	大賣/
2018/01/30	195	20.00	153	19.71	19.60	42	26,485	0.16%	大買/大賣/
2018/01/29	250	18.86	275	19.24	19.80	-25	25,279	-0.10%	大買/大賣/
2018/01/26	108	18.84	91	18.99	18.55	17	24,190	0.07%	大買/
2018/01/25	87	18.50	173	18.45	18.60	-86	23,074	-0.37%	大賣/
2018/01/24	33	17.38	56	17.52	17.30	-23	21,455	-0.11%
2018/01/23	45	17.29	58	17.49	17.70	-13	21,151	-0.06%
2018/01/22	46	17.41	11	17.47	17.15	35	20,782	0.17%
2018/01/19	44	17.99	15	18.09	17.85	29	20,467	0.14%
2018/01/18	139	17.95	69	18.00	17.85	70	19,948	0.35%	大買/
2018/01/17	35	17.93	137	18.01	17.90	-102	19,607	-0.52%	大賣/鉅額交易
2018/01/16	5	17.25	18	17.35	17.55	-13	18,760	-0.07%
2018/01/15	62	17.41	16	17.53	17.10	46	18,568	0.25%
2018/01/12	51	17.46	62	17.54	17.50	-11	18,286	-0.06%
2018/01/11	71	17.25	2	17.18	17.30	69	17,938	0.38%
2018/01/10	6	16.94	1	16.85	16.85	5	17,791	0.03%
2018/01/09	30	17.47	18	17.63	17.30	12	17,540	0.07%
2018/01/08	64	17.14	3	17.03	17.15	61	16,729	0.36%
2018/01/05	34	16.91	0	0.00	16.90	34	16,330	0.21%
2018/01/04	4	16.60	10	16.55	16.65	-6	16,125	-0.04%
2018/01/03	158	16.88	161	16.64	16.60	-3	16,023	-0.02%	大買/大賣/
2018/01/02	0	0.00	61	16.35	16.80	-61	15,821	-0.39%