欣興 (3037)-凱基-豐中券商分點個股進出

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
186.0
漲跌
▼4.5
漲幅
-2.36%
成交量
9,796張
產業
上市電子零組件類股
2768人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

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

欣興 (3037)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/06/20	4.1	190.25	4	190.00	190.50	0.1	12,069	0.00%
2024/06/19	15.3	193.86	12.1	190.22	189.00	3.2	12,276	0.03%
2024/06/18	3.1	189.28	3.3	189.65	190.00	-0.3	12,640	0.00%
2024/06/17	10.2	184.01	10	183.50	184.00	0.2	13,040	0.00%
2024/06/14	0.1	184.00	0.4	184.00	182.50	-0.3	13,658	0.00%
2024/06/13	3.1	184.69	2.3	186.07	184.00	0.8	14,080	0.01%
2024/06/12	11.1	186.77	11	185.05	185.50	0.1	14,206	0.00%
2024/06/11	1	183.50	0	0.00	182.50	1	14,181	0.01%
2024/06/07	23.3	186.12	8	184.50	184.00	15.3	14,261	0.11%
2024/06/06	1	189.00	1	187.50	187.50	0	14,334	0.00%
2024/06/03	13	192.08	12.1	188.97	188.50	1	14,621	0.01%
2024/05/31	15.1	187.38	0	0.00	182.50	15.1	14,691	0.10%
2024/05/30	1	188.11	1	187.50	187.50	-0.1	14,557	0.00%
2024/05/29	3.1	194.46	6.6	198.23	191.00	-3.6	14,548	-0.02%
2024/05/28	0.4	191.00	5.2	190.94	192.00	-4.8	14,136	-0.03%
2024/05/27	0	0.00	3	191.17	192.00	-3	14,502	-0.02%
2024/05/24	1	189.00	0	0.00	189.00	1	15,438	0.01%
2024/05/23	4	188.38	29.3	190.50	191.00	-25.3	15,954	-0.16%
2024/05/22	2.1	182.26	0	0.00	182.50	2.1	15,873	0.01%
2024/05/21	1	181.50	0.1	182.50	182.00	0.9	16,037	0.01%
2024/05/20	1.1	180.07	1	179.00	180.50	0.1	16,176	0.00%
2024/05/17	0	183.00	0	0.00	183.50	0	16,378	0.00%
2024/05/16	10.2	183.52	1	184.50	183.00	9.2	17,068	0.05%
2024/05/15	1	182.54	0	0.00	182.50	1	17,079	0.01%
2024/05/14	3.2	183.54	0	0.00	183.50	3.2	17,191	0.02%
2024/05/10	10	189.95	2	190.50	190.00	8	17,236	0.05%
2024/05/09	2	190.75	9.6	192.35	190.50	-7.6	17,221	-0.04%
2024/05/08	1	182.00	4	189.00	189.00	-3	17,053	-0.02%
2024/05/07	0.1	184.00	0	0.00	182.00	0.1	16,965	0.00%
2024/05/06	1	183.44	1	181.50	184.00	0	17,182	0.00%
2024/05/03	1	178.50	0	0.00	176.00	1	17,232	0.01%
2024/05/02	1.2	178.68	1	181.50	178.00	0.2	17,587	0.00%
2024/04/29	2.1	182.54	2	183.50	184.00	0.1	17,823	0.00%
2024/04/26	2.1	183.96	2	181.50	182.50	0.1	18,070	0.00%
2024/04/25	11	189.09	9	188.56	184.00	2	18,192	0.01%
2024/04/24	2	185.25	1.1	187.00	187.00	0.9	17,703	0.01%
2024/04/23	0.1	171.50	0	0.00	170.00	0.1	17,511	0.00%
2024/04/22	2	170.25	0	0.00	167.50	2	17,483	0.01%
2024/04/19	5.4	171.37	0.2	173.00	170.00	5.2	17,462	0.03%
2024/04/18	0	0.00	0.2	180.00	178.50	-0.2	17,256	0.00%
2024/04/17	0	0.00	1	175.00	179.00	-1	17,275	-0.01%
2024/04/16	3.2	176.87	1.1	177.02	177.00	2.2	17,189	0.01%
2024/04/15	11.3	184.20	3	182.67	182.50	8.3	17,092	0.05%
2024/04/12	0.1	191.00	1	191.00	194.00	-1	16,828	-0.01%
2024/04/11	0.1	190.00	1	192.00	192.50	-1	16,964	-0.01%
2024/04/10	5.1	193.20	1	194.00	191.50	4.1	17,078	0.02%
2024/04/09	13.1	195.76	0	0.00	193.50	13.1	17,147	0.08%
2024/04/08	1	197.50	10	199.45	199.00	-9	17,073	-0.05%
2024/04/03	1	191.49	3	193.50	192.00	-2	16,814	-0.01%
2024/04/02	1.1	194.41	1	193.50	193.50	0.1	16,766	0.00%
2024/04/01	11	196.73	11	193.82	193.00	0	16,727	0.00%
2024/03/29	2.1	192.90	5.2	193.06	191.00	-3.2	16,622	-0.02%
2024/03/28	4.3	190.93	2	191.00	190.00	2.3	16,502	0.01%
2024/03/27	5.2	190.61	2.5	190.80	191.50	2.7	16,503	0.02%
2024/03/26	2	193.75	12.1	193.85	190.00	-10.1	16,579	-0.06%
2024/03/25	1.1	198.40	2	198.75	198.00	-1	16,372	-0.01%
2024/03/22	3	198.83	10	197.70	200.00	-7	16,352	-0.04%
2024/03/21	13	202.31	15.2	199.12	200.00	-2.2	16,283	-0.01%
2024/03/20	12	197.00	18.4	196.27	196.50	-6.4	16,104	-0.04%
2024/03/19	16.2	192.10	43.5	193.17	192.50	-27.3	15,743	-0.17%
2024/03/18	15	183.00	40	185.91	187.00	-25	15,167	-0.16%
2024/03/15	3.5	174.80	1	173.00	172.00	2.5	14,782	0.02%
2024/03/14	1.1	179.47	40	176.50	177.50	-39	14,960	-0.26%
2024/03/13	4.2	177.52	1	177.50	177.50	3.2	14,974	0.02%
2024/03/12	43.7	180.29	13	181.62	182.00	30.7	14,884	0.21%
2024/03/11	10	175.49	0.1	175.50	177.00	9.9	14,746	0.07%
2024/03/08	1.1	175.37	1	175.00	173.50	0.1	14,819	0.00%
2024/03/07	7	173.71	6	173.50	172.50	1	14,725	0.01%
2024/03/06	9.1	173.51	1.1	174.05	174.00	8	14,683	0.05%
2024/03/05	13.2	181.17	11	178.55	178.00	2.2	14,731	0.01%
2024/03/04	18.1	180.56	20	180.63	180.50	-1.9	14,948	-0.01%
2024/03/01	2.1	178.99	12	178.96	178.00	-9.9	15,050	-0.07%
2024/02/29	2.1	174.54	5	176.80	179.50	-2.9	14,991	-0.02%
2024/02/27	43.1	182.25	8	182.56	179.00	35.1	14,636	0.24%
2024/02/26	11.1	192.55	54	194.77	196.00	-42.9	13,782	-0.31%
2024/02/23	10	191.00	18	188.86	188.00	-8	13,574	-0.06%
2024/02/22	14	191.18	13	187.96	189.00	1	13,899	0.01%
2024/02/21	5	188.60	0	0.00	189.50	5	13,926	0.04%
2024/02/20	4.2	190.48	0.4	190.50	190.50	3.8	13,945	0.03%
2024/02/19	11	187.91	33.1	191.31	192.50	-22.1	13,727	-0.16%
2024/02/16	1	182.00	2.1	181.69	182.00	-1.1	13,206	-0.01%
2024/02/15	8.1	178.20	15	180.13	180.50	-6.9	13,208	-0.05%
2024/02/05	1	176.00	0	0.00	176.50	1	13,201	0.01%
2024/02/02	12	178.63	10	179.50	180.00	2	13,273	0.02%
2024/02/01	2.3	176.50	4	176.88	177.50	-1.7	13,239	-0.01%
2024/01/31	5	176.10	5	176.00	176.00	0	13,263	0.00%
2024/01/30	2	177.75	4.1	179.35	178.00	-2.1	13,303	-0.02%
2024/01/29	2	177.00	16.2	176.54	178.00	-14.2	13,226	-0.11%
2024/01/26	8	172.81	1	175.00	171.50	7	13,187	0.05%
2024/01/25	12	174.13	24.2	175.25	175.50	-12.2	13,195	-0.09%
2024/01/23	3	172.17	1	172.00	174.50	2	12,765	0.02%
2024/01/22	22	173.50	29.1	174.22	175.00	-7.1	12,782	-0.06%
2024/01/19	10.3	166.04	19	167.29	169.50	-8.8	12,792	-0.07%
2024/01/18	0	158.00	0	0.00	157.00	0	12,858	0.00%
2024/01/17	1.1	159.60	1	158.50	158.50	0.1	12,936	0.00%
2024/01/16	4	162.49	2	161.50	162.00	2	13,170	0.02%
2024/01/15	4.1	159.52	4	160.50	159.50	0.1	13,188	0.00%
2024/01/12	3.1	160.19	2	161.00	159.00	1.1	13,212	0.01%
2024/01/11	4.1	161.86	21	161.00	160.50	-17	13,277	-0.13%
2024/01/10	4.1	162.22	3	162.50	162.50	1.1	13,469	0.01%
2024/01/09	3.1	164.15	2	165.50	162.50	1.1	13,506	0.01%
2024/01/08	11	162.86	12	161.21	161.00	-1	13,686	-0.01%
2024/01/05	4	161.75	1.1	163.05	160.00	2.9	13,824	0.02%
2024/01/04	3	166.16	0	0.00	164.50	3	13,724	0.02%
2024/01/03	6	170.09	3	169.50	170.00	3	13,823	0.02%
2024/01/02	4.1	174.25	0	0.00	173.00	4.1	13,782	0.03%
2023/12/29	2.3	174.85	2	175.50	176.00	0.3	13,827	0.00%
2023/12/28	6.2	176.78	1	176.00	175.50	5.2	13,892	0.04%
2023/12/27	10	179.00	11	178.09	178.00	-1	13,959	-0.01%
2023/12/26	10	177.50	14	177.57	177.50	-4	14,136	-0.03%
2023/12/25	11	176.91	10	175.50	175.00	1	14,217	0.01%
2023/12/22	6	176.08	0	0.00	175.00	6	14,389	0.04%
2023/12/21	0.1	179.00	8	175.88	179.00	-8	14,380	-0.06%
2023/12/20	4.1	174.50	0.1	175.50	173.00	4	14,324	0.03%
2023/12/19	6	174.00	4	175.75	174.50	2	14,450	0.01%
2023/12/18	6	178.25	1	178.00	176.00	5	14,520	0.03%
2023/12/15	3	180.33	21.3	182.02	182.00	-18.3	14,636	-0.13%
2023/12/14	0	0.00	6.6	179.99	180.50	-6.6	14,685	-0.04%
2023/12/13	2	176.75	2	176.50	177.00	0	14,720	0.00%
2023/12/12	38	178.39	3.3	176.62	176.00	34.8	15,164	0.23%
2023/12/11	10	177.65	22.2	178.94	178.00	-12.2	15,193	-0.08%
2023/12/08	10.1	173.50	15.1	173.99	174.50	-5.1	14,950	-0.03%
2023/12/07	1.1	171.00	2	170.50	168.50	-0.9	15,016	-0.01%
2023/12/06	2.4	171.00	32	171.48	170.00	-29.6	15,083	-0.20%
2023/12/05	5.2	173.10	2.6	174.12	171.50	2.6	15,110	0.02%
2023/12/04	14	174.93	18	175.00	177.00	-4	14,993	-0.03%
2023/12/01	1.2	176.08	0.2	176.50	176.00	1	14,991	0.01%
2023/11/30	8	175.44	15.8	175.76	177.00	-7.8	14,954	-0.05%
2023/11/29	29.2	174.18	23.9	173.93	175.00	5.3	14,807	0.04%
2023/11/28	10.4	166.14	16	169.75	170.00	-5.7	14,628	-0.04%
2023/11/27	2	164.75	3	166.17	164.50	-1	14,593	-0.01%
2023/11/24	3.2	166.86	0	0.00	167.00	3.2	14,773	0.02%
2023/11/23	8.2	168.09	1	168.50	168.00	7.2	15,109	0.05%
2023/11/22	15	170.03	25	170.62	171.00	-10	15,101	-0.07%
2023/11/21	31	167.35	25.3	167.47	168.50	5.7	15,184	0.04%
2023/11/20	19.6	161.11	3	161.33	160.00	16.6	15,423	0.11%
2023/11/17	11.3	158.50	16	158.31	159.00	-4.7	15,336	-0.03%
2023/11/16	17	155.74	16	154.88	155.00	1	15,363	0.01%
2023/11/15	17.3	155.81	20	155.15	154.50	-2.7	15,352	-0.02%
2023/11/14	6	154.17	1	153.50	153.00	5	15,321	0.03%
2023/11/13	8	155.25	9	156.61	156.00	-1	15,446	-0.01%
2023/11/10	6.1	150.84	3.1	150.87	151.00	3	15,571	0.02%
2023/11/09	1	154.00	6	152.92	154.50	-5	15,603	-0.03%
2023/11/08	13	155.04	13	153.81	154.50	0	15,739	0.00%
2023/11/07	11.1	154.32	4	154.00	153.50	7.1	15,824	0.04%
2023/11/06	13	157.15	15	157.63	158.00	-2	16,019	-0.01%
2023/11/03	12	154.91	12.3	155.32	155.50	-0.2	16,388	0.00%
2023/11/02	5.4	149.65	16	150.19	151.00	-10.6	16,370	-0.06%
2023/11/01	2	143.02	5	143.70	144.50	-3	16,377	-0.02%
2023/10/31	2	144.78	8	144.94	143.00	-6	16,639	-0.04%
2023/10/30	4.2	145.42	1	147.50	145.50	3.2	17,143	0.02%
2023/10/27	3.1	148.36	4.3	147.85	147.00	-1.3	17,194	-0.01%
2023/10/26	19.2	150.44	4	149.50	149.00	15.2	17,353	0.09%
2023/10/25	13	158.69	11	157.23	157.00	2	17,380	0.01%
2023/10/24	8.2	154.67	7	154.64	157.00	1.2	17,972	0.01%
2023/10/23	1	162.44	2	158.75	158.50	-1	18,580	-0.01%
2023/10/20	4.1	157.25	4	158.63	161.00	0.1	19,659	0.00%
2023/10/19	1.2	159.33	5.1	159.71	160.00	-3.9	20,246	-0.02%
2023/10/18	5.1	162.29	0	0.00	160.00	5.1	20,714	0.02%
2023/10/17	24.1	168.10	17	167.65	166.50	7.1	21,177	0.03%
2023/10/16	9.1	164.34	40	164.56	164.50	-30.9	22,565	-0.14%
2023/10/13	4.1	169.88	3.3	170.19	169.00	0.8	23,739	0.00%
2023/10/12	2.1	171.77	1	172.00	171.50	1.1	24,128	0.00%
2023/10/11	20.4	174.93	23.3	173.70	171.50	-2.8	24,906	-0.01%
2023/10/06	11.1	172.49	0	0.00	172.50	11.1	25,550	0.04%
2023/10/05	40	174.02	1	175.00	172.50	39	25,793	0.15%
2023/10/04	7.2	173.22	6	173.17	174.00	1.2	25,809	0.00%
2023/10/03	3.2	176.37	2	179.25	175.50	1.2	25,840	0.00%
2023/10/02	4	177.63	9	178.67	178.50	-5	26,042	-0.02%
2023/09/28	15.1	175.76	11	173.32	173.50	4.1	26,337	0.02%
2023/09/27	3.1	172.72	6	174.41	173.50	-2.9	26,484	-0.01%
2023/09/26	8.2	177.67	2	176.50	176.00	6.2	26,457	0.02%
2023/09/25	4.2	178.03	2	178.50	178.50	2.2	26,596	0.01%
2023/09/22	6.2	177.01	6	179.92	181.00	0.2	26,579	0.00%
2023/09/21	10.1	180.50	2	180.25	180.50	8.1	26,499	0.03%
2023/09/20	26	186.17	21	184.95	183.50	5	26,558	0.02%
2023/09/19	24	187.85	22	189.16	188.50	2	26,571	0.01%
2023/09/18	14.1	186.00	0	188.50	184.50	14.1	26,467	0.05%
2023/09/15	16.1	189.10	21.4	190.06	190.50	-5.3	26,386	-0.02%
2023/09/14	11	184.59	21.3	186.07	186.00	-10.3	26,171	-0.04%
2023/09/13	6.1	182.91	11	185.18	181.50	-4.9	26,200	-0.02%
2023/09/12	12	183.00	19.2	184.30	185.00	-7.2	26,428	-0.03%
2023/09/11	2.1	180.76	3	182.00	179.50	-0.9	26,684	0.00%
2023/09/08	7.1	181.94	8	181.00	181.00	-0.9	26,828	0.00%
2023/09/07	1	184.53	4	185.13	184.50	-3	27,295	-0.01%
2023/09/06	1.1	185.05	5	186.10	187.00	-4	27,500	-0.01%
2023/09/05	9.1	185.78	7.2	185.85	186.50	1.9	27,786	0.01%
2023/09/04	13.2	184.30	14.1	184.46	185.00	-0.9	28,511	0.00%
2023/09/01	6	182.67	0	0.00	182.00	6	28,870	0.02%
2023/08/31	0.2	186.00	9	185.06	185.50	-8.8	29,026	-0.03%
2023/08/30	23.3	185.84	17	184.85	184.00	6.3	29,139	0.02%
2023/08/29	13.1	184.61	24.1	182.84	184.00	-11	29,237	-0.04%
2023/08/28	8	177.88	5	176.80	176.00	3	29,112	0.01%
2023/08/25	29.2	181.82	4	180.63	179.50	25.2	29,448	0.09%
2023/08/24	24.1	186.02	55.2	186.44	189.00	-31.2	29,388	-0.11%
2023/08/23	6.1	176.42	6	176.00	177.00	0.1	29,334	0.00%
2023/08/22	9	173.22	11.1	174.81	176.00	-2.1	30,062	-0.01%
2023/08/21	4.2	173.50	3	175.00	172.50	1.2	31,063	0.00%
2023/08/18	12.2	175.67	16	175.50	174.50	-3.8	31,230	-0.01%
2023/08/17	16.1	178.84	25	179.52	180.50	-9	31,514	-0.03%
2023/08/16	35.2	177.55	25.1	178.62	178.00	10.1	31,889	0.03%
2023/08/15	5.1	175.22	6	176.08	175.50	-0.9	31,957	0.00%
2023/08/14	5.1	170.11	8	171.56	170.50	-2.9	32,426	-0.01%
2023/08/11	18	175.92	16	176.72	174.50	2	32,885	0.01%
2023/08/10	13	179.23	6	178.58	177.00	7	33,081	0.02%
2023/08/09	20	185.00	29	184.48	184.00	-9	33,007	-0.03%
2023/08/08	8.1	179.62	1	178.50	178.50	7.1	32,919	0.02%
2023/08/07	9.1	179.44	13	179.50	182.00	-3.9	33,012	-0.01%
2023/08/04	12.1	176.54	12	175.50	177.50	0.1	33,076	0.00%
2023/08/02	26.4	184.25	18	183.36	180.00	8.4	33,196	0.03%
2023/08/01	4.1	185.88	5	186.80	186.00	-0.9	33,560	0.00%
2023/07/31	21.4	187.55	8	185.19	184.50	13.4	33,969	0.04%
2023/07/28	14.3	190.41	15.2	190.43	191.00	-0.9	33,919	0.00%
2023/07/27	27.2	191.63	7	190.79	190.50	20.2	33,959	0.06%
2023/07/26	27.3	199.72	39.2	201.21	197.50	-11.9	33,805	-0.04%
2023/07/25	60.6	199.14	25.9	201.18	195.50	34.7	33,790	0.10%
2023/07/24	50.9	198.23	63.1	198.16	199.50	-12.2	32,927	-0.04%
2023/07/21	23	190.57	9	190.78	190.50	14	32,768	0.04%
2023/07/20	38.5	199.30	29.3	198.92	196.50	9.3	32,526	0.03%
2023/07/19	45.1	202.73	32.3	201.90	203.00	12.8	32,017	0.04%
2023/07/18	28	195.20	65.1	194.70	200.00	-37.1	30,787	-0.12%
2023/07/17	22.3	185.44	10	185.00	182.00	12.3	29,625	0.04%
2023/07/14	34.3	185.82	27	185.02	187.00	7.3	29,371	0.02%
2023/07/13	13.2	173.80	24	173.00	175.50	-10.8	28,676	-0.04%
2023/07/12	33.4	170.38	7.1	170.80	171.00	26.2	27,913	0.09%
2023/07/11	6	169.00	2	170.00	169.00	4	27,712	0.01%
2023/07/10	6	168.75	5	169.40	167.00	1	27,827	0.00%
2023/07/07	2	168.75	0	0.00	170.00	2	27,843	0.01%
2023/07/06	22.2	171.64	23	169.28	169.00	-0.8	27,676	0.00%
2023/07/05	15.6	182.88	11.2	180.37	178.00	4.4	27,240	0.02%
2023/07/04	2.1	178.55	5.2	178.58	180.00	-3.1	27,075	-0.01%
2023/07/03	20.2	179.23	22	178.70	179.50	-1.9	27,204	-0.01%
2023/06/30	3.1	172.56	0.2	174.50	176.00	3	27,500	0.01%
2023/06/29	3	173.33	6.2	174.93	174.00	-3.2	28,041	-0.01%
2023/06/28	13	174.54	6	174.42	173.00	7	28,063	0.02%
2023/06/27	12	176.21	13	177.92	177.00	-1	28,482	0.00%
2023/06/26	1.2	181.65	4.1	180.78	180.00	-2.9	28,569	-0.01%
2023/06/21	0.2	187.75	2	187.73	187.00	-1.9	29,175	-0.01%
2023/06/20	9.1	187.17	13.2	186.60	188.50	-4.1	29,637	-0.01%
2023/06/19	5	186.90	3	187.33	185.50	2	29,823	0.01%
2023/06/16	1	184.50	18	188.64	189.50	-17	30,056	-0.06%
2023/06/15	4.6	184.85	11	184.68	186.50	-6.4	29,855	-0.02%
2023/06/14	19.1	178.50	10.4	179.95	180.50	8.6	29,629	0.03%
2023/06/13	17	178.46	35	179.37	180.00	-18	29,512	-0.06%
2023/06/12	21	171.98	15	172.57	172.50	6	29,054	0.02%
2023/06/09	18	170.47	19	170.53	171.50	-1	28,957	0.00%
2023/06/08	34.1	168.88	6.4	166.67	167.00	27.7	28,788	0.10%
2023/06/07	22	176.11	10	175.95	176.00	12	28,229	0.04%
2023/06/06	5	177.80	3	177.00	177.00	2	28,025	0.01%
2023/06/05	5	181.90	2	182.50	181.00	3	28,021	0.01%
2023/06/02	19.2	181.88	18.2	182.20	182.00	1	27,967	0.00%
2023/06/01	4	180.75	3	180.67	181.00	1	27,935	0.00%
2023/05/31	4	180.12	9	180.72	180.50	-5	28,316	-0.02%
2023/05/30	6.1	179.43	1.3	180.41	180.00	4.8	28,128	0.02%
2023/05/29	7.2	183.46	4.1	183.26	182.50	3.1	28,229	0.01%
2023/05/26	19.1	187.85	28.2	185.16	185.50	-9.1	28,279	-0.03%
2023/05/25	12	177.34	18.4	177.04	180.50	-6.4	27,771	-0.02%
2023/05/24	4.1	165.61	5	167.30	167.50	-0.9	26,934	0.00%
2023/05/23	12	164.46	67	165.35	167.00	-55	26,869	-0.20%
2023/05/22	38.1	162.16	6	162.25	161.00	32.1	26,560	0.12%
2023/05/19	8	168.56	6.2	168.23	170.00	1.8	26,206	0.01%
2023/05/18	16	169.50	26.3	168.04	167.50	-10.3	26,351	-0.04%
2023/05/17	18	163.89	20.1	164.83	165.00	-2.1	26,099	-0.01%
2023/05/16	79	159.92	81.3	161.36	161.00	-2.3	25,638	-0.01%
2023/05/15	4	157.38	2	157.75	156.00	2	25,354	0.01%
2023/05/12	14	158.64	17.1	158.97	160.00	-3.1	25,345	-0.01%
2023/05/11	7	157.29	3.1	157.18	156.00	3.9	25,166	0.02%
2023/05/10	2	157.00	2.2	157.82	158.00	-0.2	25,089	0.00%
2023/05/09	7	159.29	16.1	159.81	160.50	-9.1	25,096	-0.04%
2023/05/08	19	160.08	35	160.01	161.00	-16	25,088	-0.06%
2023/05/05	16	150.78	28	151.55	152.50	-12	24,541	-0.05%
2023/05/04	5	146.60	6	147.42	148.50	-1	24,440	0.00%
2023/05/03	12	145.71	44	146.76	147.00	-32	24,546	-0.13%
2023/05/02	9	144.06	11	146.14	143.50	-2	24,416	-0.01%
2023/04/28	13	142.54	70.7	143.62	145.00	-57.7	24,457	-0.24%
2023/04/27	16	135.78	1	137.48	136.50	15	23,763	0.06%
2023/04/26	6	138.17	18	138.78	139.00	-12	23,835	-0.05%
2023/04/25	13.1	138.45	10	139.65	135.00	3.1	23,701	0.01%
2023/04/24	2	138.75	9	138.56	139.50	-7	23,545	-0.03%
2023/04/21	16.1	136.84	18	137.17	136.50	-1.9	23,472	-0.01%
2023/04/20	15	135.83	16	134.78	135.50	-1	23,368	0.00%
2023/04/19	14.1	134.56	4	133.75	132.50	10.1	23,543	0.04%
2023/04/18	10.2	137.42	0	0.00	136.50	10.2	23,617	0.04%
2023/04/17	9.1	138.39	4	139.38	139.00	5.1	23,761	0.02%
2023/04/14	7	139.00	5	139.50	139.00	2	23,949	0.01%
2023/04/13	4.3	139.87	1	140.50	139.50	3.3	23,954	0.01%
2023/04/12	4	141.75	0	0.00	142.00	4	23,932	0.02%
2023/04/11	13	145.04	12	143.50	143.00	1	23,978	0.00%
2023/04/10	1	143.50	1	145.00	144.50	0	24,062	0.00%
2023/04/07	10	144.85	4	144.75	144.50	6	24,146	0.02%
2023/04/06	5.2	143.42	3	143.50	144.00	2.2	24,192	0.01%
2023/03/31	26	148.42	23	147.74	147.50	3	24,432	0.01%
2023/03/30	15	144.60	32.7	145.89	147.50	-17.7	24,442	-0.07%
2023/03/29	15	140.83	14	140.68	140.50	1	24,829	0.00%
2023/03/28	31	141.18	32	143.08	138.50	-1	25,628	0.00%
2023/03/27	14	145.64	9	146.33	145.50	5	25,225	0.02%
2023/03/24	28	148.68	20.5	149.27	148.00	7.5	25,244	0.03%
2023/03/23	3.1	141.57	63.2	143.48	146.00	-60.1	24,511	-0.25%
2023/03/22	36	141.04	15	140.47	140.00	21	24,185	0.09%
2023/03/21	9.1	138.61	8	138.69	138.50	1.1	24,170	0.00%
2023/03/20	2	135.50	13	135.77	135.50	-11	23,881	-0.05%
2023/03/17	10	131.50	21	132.62	134.00	-11	24,105	-0.05%
2023/03/16	6	130.17	3	130.33	129.50	3	24,434	0.01%
2023/03/15	6	132.50	9	131.44	131.00	-3	25,342	-0.01%
2023/03/14	3	130.83	1	131.00	130.50	2	25,725	0.01%
2023/03/13	4	130.25	15	131.97	133.50	-11	26,381	-0.04%
2023/03/10	23	132.48	14	131.79	131.50	9	26,488	0.03%
2023/03/09	9	136.39	14.1	136.86	136.00	-5.1	27,683	-0.02%
2023/03/08	7	137.36	13	137.58	137.00	-6	27,666	-0.02%
2023/03/07	5	135.90	0	0.00	136.50	5	27,869	0.02%
2023/03/06	3	138.17	6	138.33	138.50	-3	27,852	-0.01%
2023/03/03	49	137.08	45	136.86	136.50	4	28,013	0.01%
2023/03/02	10	131.45	23	132.91	134.00	-13	27,673	-0.05%
2023/03/01	10	130.00	22	130.43	131.50	-12	27,695	-0.04%
2023/02/24	28.2	129.92	3.1	129.18	128.00	25.1	27,536	0.09%
2023/02/23	19.1	134.03	14	133.61	134.00	5.1	27,064	0.02%
2023/02/22	15	134.20	3	134.17	133.50	12	27,349	0.04%
2023/02/21	11	138.00	3	137.67	137.50	8	27,513	0.03%
2023/02/20	14	137.25	10	136.00	136.50	4	27,910	0.01%
2023/02/17	2	136.00	1	137.50	136.00	1	28,466	0.00%
2023/02/16	18	138.25	5	138.10	138.50	13	29,275	0.04%
2023/02/15	4.1	134.59	29	135.50	137.50	-25	30,468	-0.08%
2023/02/14	14	131.50	22	131.68	131.50	-8	30,890	-0.03%
2023/02/13	3	128.50	1	129.00	128.50	2	32,245	0.01%
2023/02/10	11.3	129.61	2	130.50	129.00	9.3	33,137	0.03%
2023/02/09	2	132.50	3	132.33	132.50	-1	33,431	0.00%
2023/02/08	14.1	131.14	6	131.17	131.50	8.1	33,774	0.02%
2023/02/07	3.1	130.16	0	0.00	130.00	3.1	33,943	0.01%
2023/02/06	27.1	130.70	1	132.50	129.00	26.1	34,204	0.08%
2023/02/03	7	139.93	6	139.08	137.00	1	34,062	0.00%
2023/02/02	7	141.93	10.1	141.52	143.50	-3.1	34,277	-0.01%
2023/02/01	57	140.39	22	140.86	141.50	35	34,457	0.10%
2023/01/31	6	136.42	12.1	136.33	136.50	-6.1	34,564	-0.02%
2023/01/30	2	132.75	31.1	133.34	136.00	-29.1	35,279	-0.08%
2023/01/17	7	126.43	0	0.00	127.00	7	35,331	0.02%
2023/01/16	17	129.32	23	128.91	128.00	-6	36,209	-0.02%
2023/01/13	18.1	127.66	20.3	127.71	126.00	-2.3	36,404	-0.01%
2023/01/12	4	126.25	1.3	127.77	125.00	2.7	36,934	0.01%
2023/01/11	5	127.10	4.4	127.68	128.00	0.6	37,413	0.00%
2023/01/10	5	126.10	16.1	126.16	126.50	-11.1	37,953	-0.03%
2023/01/09	15.2	126.19	20	126.53	127.50	-4.8	38,592	-0.01%
2023/01/06	6.1	121.82	12.3	122.65	123.00	-6.2	38,463	-0.02%
2023/01/05	3	119.17	1.2	119.33	119.00	1.8	38,437	0.00%
2023/01/04	5	118.90	1.3	118.62	120.00	3.7	38,524	0.01%
2023/01/03	1	120.00	0	0.00	122.00	1	38,642	0.00%
2022/12/30	10	121.20	6	120.50	120.00	4	38,893	0.01%
2022/12/29	1.1	121.00	3.2	121.02	121.50	-2.2	38,945	-0.01%
2022/12/28	7	119.93	1	122.50	120.00	6	39,277	0.02%
2022/12/27	10	122.70	0.1	124.00	122.50	9.9	39,633	0.02%
2022/12/26	2	122.50	10.3	123.10	123.00	-8.3	39,842	-0.02%
2022/12/23	3.3	123.89	2	123.00	125.00	1.3	40,196	0.00%
2022/12/22	15.3	121.85	2	121.25	122.00	13.3	40,091	0.03%
2022/12/21	18.2	122.73	10	122.60	120.50	8.2	40,102	0.02%
2022/12/20	48.3	129.14	18	128.44	126.50	30.3	39,454	0.08%
2022/12/19	3	140.83	3	139.83	140.50	0	38,921	0.00%
2022/12/16	23.1	143.05	2	143.00	142.00	21.1	38,881	0.05%
2022/12/15	4	148.25	3	148.33	149.00	1	38,834	0.00%
2022/12/14	16.1	146.72	32	147.31	147.50	-16	38,939	-0.04%
2022/12/13	37.2	147.56	10	146.00	146.00	27.2	39,001	0.07%
2022/12/12	1.1	150.39	2.1	148.60	150.00	-1	38,827	0.00%
2022/12/09	18	151.06	14	148.43	149.50	4	39,005	0.01%
2022/12/08	19.1	149.08	8.1	149.50	149.50	11	38,854	0.03%
2022/12/07	37.4	154.28	75	151.51	150.00	-37.6	38,833	-0.10%
2022/12/06	4.2	165.52	14	165.36	163.00	-9.9	38,234	-0.03%
2022/12/05	13.1	165.93	29.6	166.16	166.00	-16.6	38,054	-0.04%
2022/12/02	6.2	160.24	7	159.57	160.50	-0.8	37,559	0.00%
2022/12/01	104	162.27	38.7	161.79	159.50	65.3	37,807	0.17%	大買/
2022/11/30	25	153.52	16	154.28	155.50	9	36,551	0.02%
2022/11/29	25.3	151.76	13	151.12	151.00	12.3	36,655	0.03%
2022/11/28	1.1	154.68	1	155.50	155.50	0.1	36,801	0.00%
2022/11/25	4.3	157.59	4.7	157.24	156.50	-0.4	37,569	0.00%
2022/11/24	4.1	154.13	2.2	156.55	157.50	1.9	37,308	0.01%
2022/11/23	4.3	155.22	2	154.27	153.50	2.3	37,153	0.01%
2022/11/22	4	156.50	2	156.02	156.00	2	37,179	0.01%
2022/11/21	5.1	157.27	5	156.10	157.00	0.1	37,057	0.00%
2022/11/18	63.1	158.59	67.2	156.25	154.00	-4.1	36,990	-0.01%
2022/11/17	76.1	160.56	67	158.84	158.50	9.1	36,745	0.02%
2022/11/16	24.1	159.88	22	160.07	161.50	2.1	36,811	0.01%
2022/11/15	36.1	158.30	51	159.74	161.00	-14.9	36,767	-0.04%
2022/11/14	76.1	160.22	66	159.26	158.50	10.1	36,487	0.03%
2022/11/11	8	159.00	58.2	160.97	158.00	-50.2	35,903	-0.14%
2022/11/10	28	144.49	30.1	145.45	147.00	-2.1	34,562	-0.01%
2022/11/09	45	140.40	144.2	139.76	145.00	-99.2	34,019	-0.29%	大賣/
2022/11/08	112.2	134.44	38.2	133.90	133.00	74	33,249	0.22%	大買/
2022/11/07	37.1	127.82	28.2	128.41	128.00	8.9	32,763	0.03%
2022/11/04	4	125.75	11	127.73	129.00	-7	32,663	-0.02%
2022/11/03	14	127.46	13	127.50	127.50	1	32,429	0.00%
2022/11/02	49.1	126.72	56	127.14	127.50	-6.9	32,426	-0.02%
2022/11/01	35	124.66	22	125.07	125.00	13	32,127	0.04%
2022/10/31	34.2	123.81	32	124.52	124.50	2.2	32,406	0.01%
2022/10/28	69	122.49	82	121.54	122.50	-13	32,386	-0.04%
2022/10/27	86	119.82	78.5	120.45	120.50	7.5	32,343	0.02%
2022/10/26	22.6	119.32	24	119.52	118.50	-1.4	32,566	0.00%
2022/10/25	23.2	121.96	35.1	122.26	121.50	-11.9	32,418	-0.04%
2022/10/24	8.1	124.24	7.3	124.12	122.00	0.8	32,909	0.00%
2022/10/21	38.2	118.08	38.1	118.63	116.50	0.1	33,140	0.00%
2022/10/20	21.5	116.07	13	115.62	116.50	8.5	33,587	0.03%
2022/10/19	67.2	123.46	73.1	124.02	122.50	-5.9	33,184	-0.02%
2022/10/18	60.2	121.42	56	121.63	121.00	4.2	32,816	0.01%
2022/10/17	20.2	115.87	12	117.79	119.50	8.2	32,568	0.03%
2022/10/14	11	116.32	30.2	115.94	118.00	-19.2	32,329	-0.06%
2022/10/13	18	111.08	17	113.12	107.50	1	32,698	0.00%
2022/10/12	43	112.50	37	113.64	113.00	6	32,790	0.02%
2022/10/11	45.1	114.91	46	114.73	112.00	-0.9	32,949	0.00%
2022/10/07	37	120.93	31	121.69	120.00	6	33,045	0.02%
2022/10/06	77	122.19	78	122.71	123.50	-1	33,041	0.00%
2022/10/05	52	123.95	50	124.29	121.50	2	33,122	0.01%
2022/10/04	36	120.57	37	120.43	122.50	-1	32,909	0.00%
2022/10/03	7	115.64	13.1	117.23	117.50	-6.1	32,733	-0.02%
2022/09/30	28	112.32	53	112.86	117.50	-25	33,043	-0.08%
2022/09/29	28.1	116.15	22	116.25	113.00	6.1	33,152	0.02%
2022/09/28	15	118.53	11	120.50	115.00	4	33,183	0.01%
2022/09/27	34	122.15	47	120.19	123.50	-13	33,283	-0.04%
2022/09/26	16.1	120.81	21	121.24	118.00	-4.9	33,442	-0.01%
2022/09/23	26.1	124.04	27	124.20	123.00	-0.9	33,728	0.00%
2022/09/22	15	122.70	18	124.11	124.00	-3	33,827	-0.01%
2022/09/21	27	128.54	28	128.43	127.50	-1	33,785	0.00%
2022/09/20	24.4	129.98	17	129.62	129.00	7.4	34,024	0.02%
2022/09/19	8	130.25	19	132.39	131.50	-11	34,086	-0.03%
2022/09/16	43.2	132.56	35	131.70	130.00	8.2	34,195	0.02%
2022/09/15	33.1	135.62	34	134.21	133.00	-0.9	34,302	0.00%
2022/09/14	15	134.40	94	135.02	135.50	-79	34,700	-0.23%
2022/09/13	92	141.54	93	139.30	139.00	-1	34,961	0.00%
2022/09/12	46	143.43	48	142.20	142.50	-2	35,100	-0.01%
2022/09/08	61	138.50	62	139.53	139.50	-1	36,276	0.00%
2022/09/07	60	138.87	60.1	134.27	139.00	-0.1	37,968	0.00%
2022/09/06	55	139.95	57	139.55	139.00	-2	38,164	-0.01%
2022/09/05	5.1	139.99	12	141.83	138.00	-6.9	38,203	-0.02%
2022/09/02	38	139.08	39	139.63	138.50	-1	38,114	0.00%
2022/09/01	93.5	141.82	68	139.18	138.00	25.5	37,632	0.07%
2022/08/31	29.3	150.99	21	151.62	151.50	8.3	36,962	0.02%
2022/08/30	64	152.29	6	152.92	153.00	58	37,023	0.16%
2022/08/29	41	149.70	7	151.00	151.50	34	37,115	0.09%
2022/08/26	12.2	156.80	11	157.45	156.50	1.2	36,956	0.00%
2022/08/25	12	155.46	9	156.17	154.50	3	37,138	0.01%
2022/08/24	17.1	153.33	18	154.06	154.50	-0.9	37,485	0.00%
2022/08/23	41	157.76	21	158.21	154.50	20	37,409	0.05%
2022/08/22	62	165.12	50	165.72	163.50	12	37,361	0.03%
2022/08/19	26.1	160.49	26	161.69	163.50	0.1	37,206	0.00%
2022/08/18	27.1	154.73	29.2	157.15	160.00	-2.1	37,362	-0.01%
2022/08/17	30	161.02	29	161.31	159.00	1	37,299	0.00%
2022/08/16	8	161.69	10	162.25	162.50	-2	37,334	-0.01%
2022/08/15	46.2	163.44	55	164.16	163.50	-8.8	37,170	-0.02%
2022/08/12	40.2	157.85	50	156.87	158.00	-9.8	36,528	-0.03%
2022/08/11	15	153.60	25	154.42	152.50	-10	36,305	-0.03%
2022/08/10	45	152.87	35	152.99	150.00	10	36,250	0.03%
2022/08/09	43	153.67	23	153.89	154.00	20	36,220	0.06%
2022/08/08	19	148.16	29	149.43	153.00	-10	36,151	-0.03%
2022/08/05	35	151.29	34.1	152.13	150.50	1	36,140	0.00%
2022/08/04	52.1	146.36	45	147.11	146.00	7.1	35,785	0.02%
2022/08/03	44	147.39	44	148.11	147.50	0	35,343	0.00%
2022/08/02	27.1	150.20	31	149.81	148.00	-3.9	35,063	-0.01%
2022/08/01	61.1	155.68	52	155.80	155.00	9.1	34,607	0.03%
2022/07/29	66	158.86	63.3	159.15	158.50	2.7	34,030	0.01%
2022/07/28	106.7	166.31	18	166.83	162.00	88.7	33,366	0.27%	大買/
2022/07/27	40.5	174.30	31	174.68	179.50	9.5	32,397	0.03%
2022/07/26	12	170.54	6	169.67	170.00	6	31,648	0.02%
2022/07/25	1	175.50	2	174.50	176.00	-1	31,695	0.00%
2022/07/22	15	179.23	14	177.04	177.00	1	32,085	0.00%
2022/07/21	2	174.25	4	175.25	177.50	-2	32,633	-0.01%
2022/07/20	10	169.15	41.2	168.98	170.50	-31.2	32,356	-0.10%
2022/07/19	41	163.80	20	165.50	164.00	21	31,985	0.07%
2022/07/18	27	161.89	21.2	161.81	163.50	5.8	31,886	0.02%
2022/07/15	12	154.67	26	155.65	156.50	-14	31,603	-0.04%
2022/07/14	14	153.50	28	153.46	153.50	-14	31,402	-0.04%
2022/07/13	28	153.71	22	156.39	149.50	6	31,220	0.02%
2022/07/12	40	151.38	22	152.73	148.50	18	31,142	0.06%
2022/07/11	20	156.00	13	156.46	153.00	7	31,094	0.02%
2022/07/08	41	158.66	37	158.50	157.50	4	30,828	0.01%
2022/07/07	13	150.65	22	153.48	156.50	-9	30,399	-0.03%
2022/07/06	28	150.89	33	153.24	147.50	-5	30,012	-0.02%
2022/07/05	27	153.37	22	154.09	153.50	5	29,996	0.02%
2022/07/04	21	150.60	24	150.33	149.00	-3	29,582	-0.01%
2022/07/01	26.1	152.54	24	149.73	146.00	2.1	29,430	0.01%
2022/06/30	21	158.36	16	159.28	158.50	5	29,122	0.02%
2022/06/29	8	160.56	15	161.63	162.50	-7	29,127	-0.02%
2022/06/28	25.1	160.78	10	160.80	161.00	15.1	29,070	0.05%
2022/06/27	4	167.00	21	167.38	167.50	-17	29,029	-0.06%
2022/06/24	12	160.17	17	161.74	160.50	-5	28,920	-0.02%
2022/06/23	42	158.58	37	157.08	159.00	5	28,778	0.02%
2022/06/22	24	161.81	15	162.67	158.00	9	28,839	0.03%
2022/06/21	6	165.58	13	165.96	169.50	-7	28,464	-0.02%
2022/06/20	16	160.31	18	161.19	157.50	-2	28,086	-0.01%
2022/06/17	15	162.17	57	161.38	166.00	-42	27,775	-0.15%
2022/06/16	54.2	173.91	40	174.59	165.50	14.2	26,598	0.05%
2022/06/15	30.2	188.72	10	188.60	183.00	20.2	24,896	0.08%
2022/06/14	30	198.30	28	199.91	201.50	2	24,619	0.01%
2022/06/13	12	200.67	0	0.00	200.00	12	24,809	0.05%
2022/06/10	4	205.38	4	205.75	206.50	0	25,100	0.00%
2022/06/09	6	207.08	17	208.06	206.50	-11	25,540	-0.04%
2022/06/08	8	202.31	17	204.00	204.50	-9	25,585	-0.04%
2022/06/07	14	200.79	2	201.75	200.00	12	25,898	0.05%
2022/06/06	2.1	204.73	5	205.60	203.50	-3	26,165	-0.01%
2022/06/02	17	203.29	27	203.48	203.50	-10	26,590	-0.04%
2022/06/01	12	206.91	4	208.38	205.50	8	26,890	0.03%
2022/05/31	2	216.00	4	215.38	215.50	-2	26,755	-0.01%
2022/05/30	27	214.54	27.3	208.73	213.00	-0.3	26,804	0.00%
2022/05/27	18	202.89	3	202.00	201.50	15	26,707	0.06%
2022/05/26	18.3	205.40	10	205.70	201.50	8.3	27,153	0.03%
2022/05/25	21.5	207.93	25	208.74	213.00	-3.5	27,629	-0.01%
2022/05/24	30.2	210.51	9	206.89	204.00	21.2	28,654	0.07%
2022/05/23	9	218.33	4	217.00	216.00	5	28,816	0.02%
2022/05/20	3	219.33	35	219.63	217.00	-32	29,177	-0.11%
2022/05/19	25	217.10	3	218.00	219.00	22	29,942	0.07%
2022/05/18	3	223.33	6.2	224.37	222.50	-3.2	30,060	-0.01%
2022/05/17	3	217.83	10	218.95	219.50	-7	30,272	-0.02%
2022/05/16	9	217.89	17	216.82	214.50	-8	30,309	-0.03%
2022/05/13	7	214.21	10	214.40	215.00	-3	30,139	-0.01%
2022/05/12	8.1	211.60	4.1	211.16	208.50	4	30,285	0.01%
2022/05/11	3	213.17	8	213.38	212.00	-5	30,484	-0.02%
2022/05/10	12	211.08	12	210.63	216.50	0	30,940	0.00%
2022/05/09	6.1	213.43	15	212.77	211.00	-9	30,922	-0.03%
2022/05/06	14	209.93	6	211.42	208.00	8	30,785	0.03%
2022/05/05	9.5	221.24	6.1	224.67	218.00	3.5	30,673	0.01%
2022/05/04	5.1	216.24	6.3	219.33	217.50	-1.2	30,545	0.00%
2022/05/03	27	213.83	28	215.00	213.50	-1	30,705	0.00%
2022/04/29	8	210.31	16	212.66	213.00	-8	31,125	-0.03%
2022/04/28	22.2	209.95	11	209.59	205.50	11.2	30,759	0.04%
2022/04/27	28.2	211.52	38	214.61	216.50	-9.8	30,313	-0.03%
2022/04/26	16	200.66	8	199.50	199.50	8	29,572	0.03%
2022/04/25	18.3	203.46	5.1	203.02	202.00	13.3	29,559	0.04%
2022/04/22	10.1	211.70	1.1	211.45	210.00	9	29,503	0.03%
2022/04/21	27	218.26	26	219.83	220.00	1	29,467	0.00%
2022/04/20	10	219.40	45.1	217.07	220.00	-35.1	29,621	-0.12%
2022/04/19	25	211.18	11	211.36	210.50	14	29,648	0.05%
2022/04/18	12	206.08	7	206.93	206.50	5	29,942	0.02%
2022/04/15	27.2	207.83	4	207.63	205.00	23.2	30,175	0.08%
2022/04/14	4.2	219.24	3	218.00	217.50	1.2	30,373	0.00%
2022/04/13	27	214.37	15	216.77	216.50	12	30,535	0.04%
2022/04/12	4.1	216.27	9	216.94	215.00	-4.9	30,631	-0.02%
2022/04/11	19.3	221.16	4	217.75	213.50	15.3	30,835	0.05%
2022/04/08	14	228.14	10	229.70	231.00	4	30,643	0.01%
2022/04/07	12	231.67	14	230.75	227.00	-2	30,609	-0.01%
2022/04/06	12.1	232.43	1	230.50	230.50	11.1	30,340	0.04%
2022/04/01	10.2	243.60	15	243.37	243.50	-4.9	30,397	-0.02%
2022/03/31	3	246.00	16	246.09	249.00	-13	30,462	-0.04%
2022/03/30	4.2	249.24	16.5	249.01	248.50	-12.3	31,026	-0.04%
2022/03/29	29	244.90	9	244.83	244.00	20	30,997	0.06%
2022/03/28	3	240.67	17	241.00	241.00	-14	30,908	-0.05%
2022/03/25	17	242.68	115	241.86	246.00	-98	30,920	-0.32%	大賣/
2022/03/24	29	238.00	2	238.51	238.50	27	31,276	0.09%
2022/03/23	101	238.30	32.1	238.74	239.00	68.9	31,287	0.22%	大買/
2022/03/22	4	229.13	7.4	229.24	232.00	-3.4	31,155	-0.01%
2022/03/21	11	223.36	29	225.83	226.00	-18	31,103	-0.06%
2022/03/18	7	218.36	3	220.50	219.50	4	31,121	0.01%
2022/03/17	10	222.50	116	223.18	225.50	-106	31,208	-0.34%	大賣/鉅額交易
2022/03/16	9.2	215.36	6	216.67	212.50	3.2	31,179	0.01%
2022/03/15	121	215.93	11	219.55	217.50	110	31,113	0.35%	大買/鉅額交易
2022/03/14	23.1	226.22	16	228.31	225.00	7.1	31,009	0.02%
2022/03/11	21.3	235.62	9	236.28	235.50	12.3	30,728	0.04%
2022/03/10	4	238.75	8	239.38	241.00	-4	30,780	-0.01%
2022/03/09	22	221.80	25	225.74	227.00	-3	30,999	-0.01%
2022/03/08	11.1	220.87	6	224.17	216.00	5.1	30,961	0.02%
2022/03/07	23.3	225.70	4	226.50	222.00	19.3	31,407	0.06%
2022/03/04	7.1	248.31	8	247.31	245.00	-0.9	31,477	0.00%
2022/03/03	6	249.42	6.1	248.09	246.00	-0.1	31,984	0.00%
2022/03/02	5.2	245.45	5	247.60	250.00	0.2	32,633	0.00%
2022/03/01	26.1	248.60	2.2	253.27	246.50	23.9	32,721	0.07%
2022/02/25	24.8	256.72	19.1	257.37	254.00	5.7	32,163	0.02%
2022/02/24	28.2	246.56	54.1	246.44	243.00	-25.9	31,324	-0.08%
2022/02/23	20	237.05	11	237.14	240.50	9	30,098	0.03%
2022/02/21	20	238.85	6.1	239.41	237.50	14	29,981	0.05%
2022/02/18	10	240.85	33.1	243.05	242.00	-23.1	29,739	-0.08%
2022/02/17	13	234.81	10	233.65	234.50	3	29,288	0.01%
2022/02/16	7	234.00	23.3	233.41	233.50	-16.3	29,726	-0.05%
2022/02/15	4	224.38	24.4	224.22	222.50	-20.4	29,955	-0.07%
2022/02/14	14.1	217.28	1	216.50	217.50	13.1	30,312	0.04%
2022/02/11	5	221.70	11.2	221.93	222.00	-6.2	30,787	-0.02%
2022/02/10	22.1	220.42	6	219.75	217.50	16.1	31,135	0.05%
2022/02/09	12	217.29	20.4	216.87	221.50	-8.4	31,084	-0.03%
2022/02/08	10	204.80	14.2	206.55	205.50	-4.2	31,235	-0.01%
2022/02/07	6	199.83	0	0.00	203.00	6	31,609	0.02%
2022/01/26	7.1	200.57	3	201.17	200.00	4.1	32,474	0.01%
2022/01/25	3	201.33	3	202.00	200.50	0	33,702	0.00%
2022/01/24	1	203.00	5	203.42	207.00	-4	34,432	-0.01%
2022/01/21	15.7	206.98	5	202.00	201.00	10.7	35,464	0.03%
2022/01/20	5	216.90	7	217.64	222.00	-2	36,943	-0.01%
2022/01/19	3	215.67	1	218.00	215.50	2	37,518	0.01%
2022/01/18	10	224.40	10.1	224.99	222.00	-0.1	38,503	0.00%
2022/01/17	14	222.82	21.1	221.98	221.50	-7.1	39,119	-0.02%
2022/01/14	10.2	214.68	11.1	216.00	220.00	-1	39,465	0.00%
2022/01/13	9	217.39	13	218.15	218.00	-4	39,962	-0.01%
2022/01/12	3	215.83	5.1	216.00	216.00	-2.1	41,611	-0.01%
2022/01/11	3	208.67	5	210.00	208.50	-2	42,418	0.00%
2022/01/10	12.6	209.50	3	209.00	209.50	9.6	42,602	0.02%
2022/01/07	9.2	217.67	5	216.90	217.50	4.2	42,644	0.01%
2022/01/06	8.2	221.95	4	223.00	221.00	4.2	42,499	0.01%
2022/01/05	9	232.78	4	231.13	230.00	5	42,443	0.01%
2022/01/04	4	232.13	3	236.83	237.00	1	42,333	0.00%
2022/01/03	7.1	235.30	7	236.00	231.00	0.1	42,224	0.00%
2021/12/30	3	230.83	2	232.25	231.00	1	42,145	0.00%
2021/12/29	8.4	233.91	7	234.50	233.00	1.4	42,103	0.00%
2021/12/28	4	238.63	2	237.50	239.00	2	42,363	0.00%
2021/12/27	26	240.02	14	244.93	236.00	12	42,571	0.03%
2021/12/24	15	237.97	2	238.75	239.00	13	42,333	0.03%
2021/12/23	24	235.81	29.2	236.79	240.00	-5.2	42,380	-0.01%
2021/12/22	3	228.50	18.1	226.33	227.50	-15.1	41,890	-0.04%
2021/12/21	5	218.60	4.1	220.25	222.50	0.9	41,888	0.00%
2021/12/20	2	220.50	5	221.00	218.00	-3	42,008	-0.01%
2021/12/17	20.1	224.87	10	226.75	222.00	10.1	41,913	0.02%
2021/12/16	7	222.50	8	224.31	225.00	-1	41,271	0.00%
2021/12/15	13.1	217.08	4	221.75	221.50	9.1	41,202	0.02%
2021/12/14	7	216.50	4.1	218.11	216.00	3	41,149	0.01%
2021/12/13	14	221.61	3	221.67	220.50	11	41,250	0.03%
2021/12/10	5	222.20	26	223.15	224.50	-21	41,011	-0.05%
2021/12/09	31	222.03	16	220.66	218.00	15	40,704	0.04%
2021/12/08	8	221.00	14	222.32	221.00	-6	40,307	-0.01%
2021/12/07	15.1	221.18	14	219.32	216.50	1.1	40,093	0.00%
2021/12/06	8	217.38	7	218.43	219.00	1	39,898	0.00%
2021/12/03	17	216.59	10	216.00	217.50	7	40,230	0.02%
2021/12/02	20	219.87	13	216.35	213.00	7	40,435	0.02%
2021/12/01	2.1	225.68	4	223.50	223.50	-2	40,183	0.00%
2021/11/30	74	220.99	77	224.69	228.00	-3	40,365	-0.01%
2021/11/29	36	207.00	25.3	207.42	213.00	10.7	39,603	0.03%
2021/11/26	7	206.73	8.1	207.19	207.50	-1.1	39,141	0.00%
2021/11/25	13	209.08	32	205.79	210.50	-19	38,392	-0.05%
2021/11/24	23	199.61	26	201.40	198.50	-3	37,769	-0.01%
2021/11/23	19	196.03	13.1	197.07	197.00	5.9	37,719	0.02%
2021/11/22	4.1	191.49	5	194.10	196.00	-0.9	37,712	0.00%
2021/11/19	3	194.67	9	194.83	195.50	-6	37,944	-0.02%
2021/11/18	12	192.21	10	192.95	192.50	2	37,931	0.01%
2021/11/17	11	195.86	11	196.59	198.00	0	37,752	0.00%
2021/11/16	11	195.05	18.1	196.17	195.00	-7.1	37,770	-0.02%
2021/11/15	21	200.43	10	201.95	196.00	11	37,550	0.03%
2021/11/12	13	200.12	22	201.52	202.00	-9	37,218	-0.02%
2021/11/11	16.1	197.65	5	196.40	195.00	11.1	36,710	0.03%
2021/11/10	13	196.85	74.3	199.89	199.50	-61.3	36,293	-0.17%
2021/11/09	13	195.73	22.1	196.08	192.50	-9.1	36,056	-0.03%
2021/11/08	36.3	189.78	5.3	189.00	190.00	31	35,453	0.09%
2021/11/05	24	189.56	46.8	192.53	195.00	-22.8	35,339	-0.06%
2021/11/04	16	192.41	48	191.18	190.00	-32	34,840	-0.09%
2021/11/03	32.2	187.10	19	185.29	187.50	13.2	34,226	0.04%
2021/11/02	32	195.17	27.2	196.53	196.00	4.9	33,303	0.01%
2021/11/01	35.6	193.65	20	191.75	189.00	15.6	32,188	0.05%
2021/10/29	32	183.83	44.1	184.39	190.00	-12.1	31,402	-0.04%
2021/10/28	55	176.77	48	177.99	178.50	7	30,448	0.02%
2021/10/27	1.1	170.95	13	171.31	171.50	-12	28,531	-0.04%
2021/10/26	102.8	156.18	51	155.48	156.00	51.8	28,742	0.18%	大買/
2021/10/25	22.2	148.24	27	149.48	150.50	-4.8	29,124	-0.02%
2021/10/22	18	144.19	5.3	145.00	143.50	12.7	29,002	0.04%
2021/10/21	6	143.42	15	145.23	142.00	-9	28,860	-0.03%
2021/10/20	38.1	145.23	52.5	147.06	145.50	-14.4	28,646	-0.05%
2021/10/19	8	138.56	32.3	140.71	141.50	-24.3	27,469	-0.09%
2021/10/18	28.1	129.46	2	129.50	129.00	26.1	27,003	0.10%
2021/10/15	25.1	125.30	31	123.69	126.00	-5.9	27,093	-0.02%
2021/10/14	2	116.75	3	116.67	117.00	-1	26,922	0.00%
2021/10/13	14	119.64	8	116.81	116.00	6	26,806	0.02%
2021/10/12	8.2	124.04	1	124.00	124.00	7.2	26,618	0.03%
2021/10/08	10	130.00	110	129.00	130.00	-100	26,985	-0.37%	大賣/
2021/10/07	12	126.54	15	125.33	126.50	-3	27,350	-0.01%
2021/10/06	8.3	123.16	2	122.00	121.50	6.3	27,579	0.02%
2021/10/05	22	121.82	22	121.64	125.50	0	28,182	0.00%
2021/10/04	8	124.13	1	127.50	122.50	7	28,552	0.02%
2021/10/01	3.1	128.15	2	130.25	127.50	1.1	29,957	0.00%
2021/09/30	28	129.82	29	130.66	132.00	-1	30,758	0.00%
2021/09/29	29	131.16	2	130.50	131.00	27	30,847	0.09%
2021/09/28	22	135.52	37	133.93	137.00	-15	31,223	-0.05%
2021/09/27	15.6	138.61	11	139.23	138.00	4.6	31,120	0.01%
2021/09/24	0	0.00	1	144.00	143.00	-1	31,299	0.00%
2021/09/23	26	144.02	5	144.60	142.00	21	31,283	0.07%
2021/09/22	1.1	142.41	0	0.00	141.00	1.1	31,298	0.00%
2021/09/17	5	144.00	7.1	146.14	147.50	-2.1	31,413	-0.01%
2021/09/16	4	145.50	8.1	146.49	145.50	-4.1	31,702	-0.01%
2021/09/14	2.1	143.98	1	145.50	142.50	1.1	32,906	0.00%
2021/09/13	3.1	144.16	3	144.67	144.50	0.1	34,201	0.00%
2021/09/10	5	143.00	1	144.50	145.50	4	34,822	0.01%
2021/09/09	22	144.64	26	144.31	144.00	-4	35,693	-0.01%
2021/09/08	95	140.78	13	142.08	143.00	82	36,309	0.23%
2021/09/07	50	148.04	42.1	146.77	148.50	7.9	36,278	0.02%
2021/09/06	16	155.25	14	155.00	154.50	2	36,028	0.01%
2021/09/03	12	153.38	130.2	152.53	155.00	-118.2	36,071	-0.33%	大賣/鉅額交易
2021/09/02	9	148.28	9	149.45	147.50	0	36,138	0.00%
2021/09/01	1.2	149.00	11	149.95	148.50	-9.8	36,936	-0.03%
2021/08/31	9	146.50	1	146.00	147.50	8	38,702	0.02%
2021/08/30	12.1	147.54	15	147.47	148.00	-2.9	40,199	-0.01%
2021/08/27	4	143.75	5	143.90	144.50	-1	40,642	0.00%
2021/08/26	8	139.75	5	140.20	139.50	3	41,119	0.01%
2021/08/25	11	143.77	32	141.97	142.50	-21	41,272	-0.05%
2021/08/24	3	137.67	1	140.00	136.50	2	41,305	0.00%
2021/08/23	13	138.04	4	138.00	138.00	9	41,850	0.02%
2021/08/20	1	131.00	1	132.50	134.00	0	41,914	0.00%
2021/08/19	2	134.00	2	133.00	131.00	0	41,943	0.00%
2021/08/18	5	133.10	27	130.80	138.00	-22	41,982	-0.05%
2021/08/17	38	131.76	3	130.17	128.50	35	42,183	0.08%
2021/08/16	18	133.83	12	135.71	136.50	6	42,389	0.01%
2021/08/13	103	137.10	3	135.00	135.00	100	42,727	0.23%	大買/
2021/08/11	1	136.53	43	139.80	138.50	-42	42,965	-0.10%
2021/08/10	9.2	141.33	2	140.75	141.00	7.2	43,419	0.02%
2021/08/09	5	145.50	40.2	145.75	145.00	-35.2	43,941	-0.08%
2021/08/06	13	145.42	3.1	145.85	146.00	9.9	44,561	0.02%
2021/08/05	6	149.17	12	150.33	148.50	-6	44,987	-0.01%
2021/08/04	14.1	148.28	2	148.25	147.00	12.1	45,362	0.03%
2021/08/03	15	148.67	8	148.81	150.00	7	45,466	0.02%
2021/08/02	5	146.80	6	146.25	145.50	-1	45,164	0.00%
2021/07/30	41	147.59	26	147.19	146.00	15	45,517	0.03%
2021/07/29	52	144.99	49.2	149.54	151.50	2.8	45,311	0.01%
2021/07/28	15	133.74	57	131.42	138.00	-42	44,177	-0.10%
2021/07/27	7	142.14	4	144.00	142.00	3	44,252	0.01%
2021/07/26	3	142.17	7.3	145.52	146.00	-4.3	44,447	-0.01%
2021/07/23	34.2	141.64	4	142.38	139.50	30.2	45,863	0.07%
2021/07/22	13	143.92	19.6	144.16	146.50	-6.6	45,892	-0.01%
2021/07/21	11.1	140.64	3	143.00	137.50	8.1	45,871	0.02%
2021/07/20	2	142.50	4	143.00	141.50	-2	46,677	0.00%
2021/07/19	7	142.86	16	144.38	142.00	-9	46,741	-0.02%
2021/07/16	4	142.38	7	143.79	143.50	-3	46,909	-0.01%
2021/07/15	9.3	142.86	12	143.33	143.50	-2.8	46,916	-0.01%
2021/07/14	15	142.20	13	142.00	143.00	2	46,657	0.00%
2021/07/13	16.1	140.48	30	142.63	136.00	-13.9	46,685	-0.03%
2021/07/12	38	143.17	22	142.00	140.50	16	46,350	0.03%
2021/07/09	21	141.26	19	143.13	142.50	2	45,699	0.00%
2021/07/08	57	143.93	41	142.67	141.00	16	45,170	0.04%
2021/07/07	26.6	138.10	26	138.27	137.00	0.6	43,617	0.00%
2021/07/06	6	132.92	9	132.56	132.50	-3	42,823	-0.01%
2021/07/05	24.1	131.65	16	132.44	132.00	8.1	42,622	0.02%
2021/07/02	7	127.36	20	127.50	126.50	-13	42,212	-0.03%
2021/07/01	35	124.11	15	122.33	123.50	20	42,277	0.05%
2021/06/30	1	129.00	1	129.50	129.00	0	42,027	0.00%
2021/06/29	12	128.25	4	128.75	127.50	8	42,316	0.02%
2021/06/28	35	126.43	52	126.83	129.00	-17	42,459	-0.04%
2021/06/25	23	128.28	10	128.35	127.50	13	43,049	0.03%
2021/06/24	11	133.14	18	134.17	131.00	-7	42,902	-0.02%
2021/06/23	44.1	135.70	40.1	135.91	132.00	4	42,736	0.01%
2021/06/22	42	136.61	29	137.43	134.50	13	42,414	0.03%
2021/06/21	13	131.81	14	131.43	131.00	-1	41,300	0.00%
2021/06/18	76.1	135.78	44	136.26	130.00	32.1	40,949	0.08%
2021/06/17	32	131.77	33	132.24	134.00	-1	40,204	0.00%
2021/06/16	25	128.10	25	127.36	126.00	0	39,790	0.00%
2021/06/15	17	126.88	16.1	127.56	127.00	0.9	39,540	0.00%
2021/06/11	12.1	126.83	10	126.80	124.50	2.1	39,293	0.01%
2021/06/10	22	127.41	23	127.91	129.00	-1	38,866	0.00%
2021/06/09	32	127.34	28	128.18	127.00	4	38,364	0.01%
2021/06/08	37.1	128.64	35	129.73	125.50	2.1	37,625	0.01%
2021/06/07	25	121.68	30	123.40	127.50	-5	35,915	-0.01%
2021/06/04	20	118.30	19	118.13	117.50	1	34,528	0.00%
2021/06/03	16	117.44	15	118.94	121.50	1	34,260	0.00%
2021/06/02	2	115.25	4	112.50	110.50	-2	33,571	-0.01%
2021/06/01	9	112.56	14	113.96	113.00	-5	33,590	-0.01%
2021/05/31	13	109.92	16	110.34	112.50	-3	33,698	-0.01%
2021/05/28	4	103.75	37	102.89	104.50	-33	33,554	-0.10%
2021/05/27	2	100.50	4	100.25	101.00	-2	33,888	-0.01%
2021/05/26	8	104.56	14	107.46	103.00	-6	34,331	-0.02%
2021/05/25	15	106.80	17	105.65	105.50	-2	35,061	-0.01%
2021/05/24	13	101.23	16	100.68	103.50	-3	36,108	-0.01%
2021/05/21	1	99.20	167	99.80	100.50	-166	37,302	-0.45%	大賣/鉅額交易
2021/05/20	15	96.25	5	95.42	94.60	10	37,401	0.03%
2021/05/19	14	98.87	2	97.80	98.10	12	37,295	0.03%
2021/05/18	33	99.15	5	96.30	99.70	28	37,232	0.08%
2021/05/17	8	92.33	14	94.59	93.10	-6	37,215	-0.02%
2021/05/14	37	97.92	36	96.19	95.00	1	37,677	0.00%
2021/05/13	25	94.31	23	95.45	94.60	2	38,375	0.01%
2021/05/12	16	93.36	19	95.31	91.20	-3	38,151	-0.01%
2021/05/11	1	98.50	9	97.63	96.40	-8	37,916	-0.02%
2021/05/10	5	102.70	1	101.50	101.50	4	37,896	0.01%
2021/05/07	18	107.44	17	107.26	106.50	1	37,982	0.00%
2021/05/06	43	105.71	42.1	103.50	106.50	1	37,971	0.00%
2021/05/05	4	101.50	3	103.83	99.00	1	37,700	0.00%
2021/05/04	4	101.73	10	103.57	104.50	-6	37,873	-0.02%
2021/05/03	1	116.50	9	110.00	109.50	-8	37,914	-0.02%
2021/04/29	30	117.20	32	116.98	115.00	-2	38,351	-0.01%
2021/04/28	23	111.22	43	111.07	112.50	-20	36,899	-0.05%
2021/04/27	37	101.68	75	102.30	102.50	-38	36,684	-0.10%
2021/04/26	33	97.49	52	99.30	99.80	-19	36,282	-0.05%
2021/04/23	4	93.28	7	93.96	94.20	-3	35,756	-0.01%
2021/04/22	3	94.00	0	0.00	90.80	3	36,308	0.01%
2021/04/21	4	93.08	3	93.13	92.60	1	36,378	0.00%
2021/04/20	2	93.80	17	93.57	93.30	-15	37,309	-0.04%
2021/04/19	2	93.15	37	93.13	93.20	-35	38,595	-0.09%
2021/04/16	0	0.00	17	90.16	90.10	-17	38,726	-0.04%
2021/04/15	20	87.85	0	0.00	87.90	20	39,070	0.05%
2021/04/14	16.1	86.25	0	0.00	87.50	16.1	39,642	0.04%
2021/04/13	16	88.68	1	90.10	88.00	15	41,201	0.04%
2021/04/12	18	90.00	4	90.08	89.60	14	42,270	0.03%
2021/04/09	2	92.35	3	92.33	91.70	-1	43,353	0.00%
2021/04/08	6	92.15	10	92.63	92.90	-4	43,479	-0.01%
2021/04/07	5	91.92	4	91.28	91.40	1	43,664	0.00%
2021/04/06	12	92.50	10	93.21	93.10	2	43,839	0.00%
2021/04/01	15	91.67	3	92.53	91.60	12	43,770	0.03%
2021/03/31	5	91.62	6	91.82	91.50	-1	43,520	0.00%
2021/03/30	12	92.44	41	92.75	91.20	-29	43,491	-0.07%
2021/03/29	7	90.44	7.1	89.98	89.80	-0.1	43,283	0.00%
2021/03/26	10	88.65	10	88.55	89.90	0	43,297	0.00%
2021/03/25	10.1	86.36	5	86.52	85.90	5.1	43,389	0.01%
2021/03/24	3	88.43	2	88.60	87.90	1	43,405	0.00%
2021/03/23	6	88.47	5.2	88.82	88.00	0.8	44,490	0.00%
2021/03/22	29.1	87.91	10	87.64	87.70	19.1	45,900	0.04%
2021/03/19	25	89.40	10	91.05	89.00	15	46,716	0.03%
2021/03/18	6	92.42	4	93.03	92.10	2	46,643	0.00%
2021/03/17	3	91.33	2	91.35	90.90	1	47,115	0.00%
2021/03/16	1	91.30	0	0.00	90.70	1	47,263	0.00%
2021/03/15	8	90.65	0	0.00	90.60	8	47,636	0.02%
2021/03/12	8	91.71	4	92.70	91.50	4	47,867	0.01%
2021/03/11	20	91.55	10	91.68	92.90	10	47,966	0.02%
2021/03/10	11	88.28	4	88.90	88.70	7	48,491	0.01%
2021/03/09	25	87.73	17	86.71	86.60	8	48,790	0.02%
2021/03/08	1	92.30	0	0.00	90.20	1	48,940	0.00%
2021/03/05	9	91.57	10	92.29	91.20	-1	50,104	0.00%
2021/03/04	4	92.18	2	92.30	92.70	2	52,442	0.00%
2021/03/03	2	91.55	0	0.00	91.80	2	53,757	0.00%
2021/03/02	19	96.82	11	96.38	94.30	8	55,577	0.01%
2021/02/26	10	97.36	20	96.50	97.50	-10	56,057	-0.02%
2021/02/25	13	96.39	10	97.98	95.60	3	56,942	0.01%
2021/02/24	195.7	97.62	40	100.50	97.00	155.7	57,015	0.27%	大買/鉅額交易
2021/02/23	29.4	99.60	203	100.16	99.60	-173.6	55,581	-0.31%	大賣/鉅額交易
2021/02/22	15	94.47	21	95.08	95.40	-6	54,311	-0.01%
2021/02/19	2	92.10	1.2	92.05	91.60	0.8	53,977	0.00%
2021/02/18	3	91.23	7	91.36	91.60	-4	54,251	-0.01%
2021/02/17	32	91.46	17	91.44	91.60	15	54,421	0.03%
2021/02/05	15	85.09	40	87.61	89.70	-25	54,179	-0.05%
2021/02/04	22	82.07	17	84.37	84.10	5	53,694	0.01%
2021/02/03	8	87.49	5	86.84	86.30	3	53,575	0.01%
2021/02/02	6	88.15	5	88.42	88.70	1	54,535	0.00%
2021/02/01	17.1	85.79	8	85.50	85.80	9.1	54,538	0.02%
2021/01/29	8.1	88.30	2	87.25	86.50	6.1	55,129	0.01%
2021/01/28	23.1	88.71	14	88.33	88.10	9.1	55,493	0.02%
2021/01/27	10	92.85	14	92.69	92.60	-4	55,971	-0.01%
2021/01/26	23	96.15	9	96.07	94.00	14	56,395	0.02%
2021/01/25	38	97.50	11	98.30	95.70	27	57,058	0.05%
2021/01/22	16	98.98	81	98.05	101.00	-65	57,884	-0.11%
2021/01/21	0	0.00	21	95.78	95.60	-21	59,732	-0.04%
2021/01/20	59	93.04	8	94.65	92.40	51	61,407	0.08%
2021/01/19	11	95.91	5	96.30	96.40	6	61,789	0.01%
2021/01/18	46	95.76	31	95.86	95.00	15	61,976	0.02%
2021/01/15	55	99.36	61	98.95	100.00	-6	61,555	-0.01%
2021/01/14	16	97.61	3	97.30	96.70	13	61,284	0.02%
2021/01/13	64	99.12	49	98.88	97.60	15	61,781	0.02%
2021/01/12	31	97.92	47	98.21	99.40	-16	61,431	-0.03%
2021/01/11	1	94.20	17	93.75	94.90	-16	60,811	-0.03%
2021/01/08	4	90.13	6.4	89.88	90.20	-2.4	61,011	0.00%
2021/01/07	14.1	93.40	19	92.82	92.10	-4.9	61,312	-0.01%
2021/01/06	68	95.81	66	95.57	91.10	2	61,376	0.00%
2021/01/05	26.3	91.64	31	91.84	94.30	-4.7	60,159	-0.01%
2021/01/04	49	90.73	73	91.11	90.50	-24	60,302	-0.04%
2020/12/31	13	87.12	20	87.66	87.40	-7	60,960	-0.01%
2020/12/30	9	87.21	16	87.23	86.90	-7	61,035	-0.01%
2020/12/29	2	85.60	21	86.78	85.70	-19	61,404	-0.03%
2020/12/28	11	84.43	7	85.36	85.30	4	61,824	0.01%
2020/12/25	13	85.48	19	85.14	84.00	-6	62,192	-0.01%
2020/12/24	12	85.21	6	85.02	84.50	6	63,048	0.01%
2020/12/23	6	84.95	29	85.73	86.20	-23	63,601	-0.04%
2020/12/22	34	84.08	21	84.57	82.10	13	63,628	0.02%
2020/12/21	31	82.82	25	83.44	84.40	6	63,914	0.01%
2020/12/18	4	86.45	13	86.08	85.60	-9	63,587	-0.01%
2020/12/17	29	86.86	40	88.06	86.00	-11	63,837	-0.02%
2020/12/16	18	87.70	32	88.00	86.70	-14	63,035	-0.02%
2020/12/15	36	85.47	57	85.33	85.80	-21	61,831	-0.03%
2020/12/14	3	83.77	14	83.85	83.80	-11	61,512	-0.02%
2020/12/11	21	83.27	9	83.63	81.60	12	61,773	0.02%
2020/12/10	20	82.10	5	82.22	82.20	15	62,338	0.02%
2020/12/09	14	83.21	8	83.46	83.20	6	62,771	0.01%
2020/12/08	11	83.51	27	84.06	84.50	-16	62,827	-0.03%
2020/12/07	9	82.88	12	82.12	82.00	-3	62,863	0.00%
2020/12/04	53	81.80	20	81.83	81.30	33	62,840	0.05%
2020/12/03	26	84.52	17	84.34	83.70	9	62,580	0.01%
2020/12/02	93	85.63	129	85.37	85.20	-36	63,063	-0.06%	大賣/
2020/12/01	51	85.75	71.3	85.59	84.70	-20.3	63,151	-0.03%
2020/11/30	77	91.75	93	91.91	89.90	-16	62,581	-0.03%
2020/11/27	167.3	90.71	80	90.31	90.40	87.3	60,742	0.14%	大買/
2020/11/26	69	88.75	99.2	87.95	89.60	-30.2	60,438	-0.05%
2020/11/25	14	83.36	47	83.01	83.10	-33	58,650	-0.06%
2020/11/24	48	82.68	43.2	82.79	82.00	4.8	58,605	0.01%
2020/11/23	8	78.28	68.3	78.24	78.70	-60.3	57,910	-0.10%
2020/11/20	9	75.23	7	75.41	75.70	2	57,502	0.00%
2020/11/19	16.2	75.58	24	75.60	74.90	-7.8	58,172	-0.01%
2020/11/18	5.1	74.98	8	75.10	75.50	-2.9	59,352	0.00%
2020/11/17	25	75.09	14	75.35	74.60	11	61,134	0.02%
2020/11/16	71	74.58	5	74.26	74.60	66	62,521	0.11%
2020/11/13	43	72.56	52	73.07	74.10	-9	63,706	-0.01%
2020/11/12	19	73.22	16	74.29	72.60	3	64,521	0.00%
2020/11/11	42.1	73.50	41	73.37	74.30	1.1	65,185	0.00%
2020/11/10	33	71.99	31	71.94	71.50	2	66,517	0.00%
2020/11/09	19	69.81	7	69.69	69.50	12	69,019	0.02%
2020/11/06	26	70.23	17	69.68	68.80	9	71,463	0.01%
2020/11/05	33	68.84	30	69.17	68.80	3	72,740	0.00%
2020/11/04	21	67.65	20	67.76	68.80	1	72,944	0.00%
2020/11/03	30	66.55	10	66.29	66.30	20	72,802	0.03%
2020/11/02	21.1	66.31	34	66.37	65.20	-12.9	73,546	-0.02%
2020/10/30	51	68.88	66	69.11	68.20	-15	74,091	-0.02%
2020/10/29	65.1	68.38	28	69.14	67.90	37.1	73,573	0.05%
2020/10/28	60.1	75.80	16	75.43	74.90	44.1	71,088	0.06%
2020/10/27	30	82.56	7	81.99	81.60	23	70,088	0.03%
2020/10/26	15	85.01	8	84.06	85.40	7	70,887	0.01%
2020/10/23	12	85.63	12	85.58	85.10	0	71,376	0.00%
2020/10/22	2	87.00	7	86.51	87.30	-5	72,429	-0.01%
2020/10/21	51	86.97	24	86.65	86.40	27	72,400	0.04%
2020/10/20	3	86.03	8.3	87.01	88.00	-5.3	71,906	-0.01%
2020/10/19	11	86.45	16	85.99	85.50	-5	71,528	-0.01%
2020/10/16	12	85.17	9	86.27	83.70	3	71,336	0.00%
2020/10/15	10	86.45	5	86.10	85.50	5	71,712	0.01%
2020/10/14	6	86.20	6	86.12	85.60	0	71,470	0.00%
2020/10/13	1	86.00	4	84.60	85.50	-3	71,194	0.00%
2020/10/12	23	85.88	29.1	85.56	85.20	-6.1	70,769	-0.01%
2020/10/08	34.1	82.23	66	83.81	84.80	-31.9	69,865	-0.05%
2020/10/07	9	78.87	28	78.80	79.00	-19	68,398	-0.03%
2020/10/06	36	78.38	31	77.66	77.70	5	68,258	0.01%
2020/10/05	2	76.95	22	76.68	78.20	-20	67,908	-0.03%
2020/09/30	9	73.52	15	73.55	74.40	-6	67,513	-0.01%
2020/09/29	31	76.15	12	76.28	74.10	19	67,447	0.03%
2020/09/28	16	75.65	21	75.44	77.50	-5	67,495	-0.01%
2020/09/25	12	73.40	2	72.10	72.50	10	68,043	0.01%
2020/09/24	3	75.13	4	74.85	73.80	-1	68,601	0.00%
2020/09/23	6	77.70	7	77.93	77.30	-1	68,536	0.00%
2020/09/22	15	77.71	9	77.19	77.40	6	69,533	0.01%
2020/09/21	12	78.13	32.3	78.08	78.90	-20.3	70,822	-0.03%
2020/09/18	22	78.96	4	78.85	78.20	18	70,780	0.03%
2020/09/17	33	79.04	47	78.96	80.20	-14	71,756	-0.02%
2020/09/16	14	77.85	21	78.04	77.90	-7	71,586	-0.01%
2020/09/15	41	77.20	39	77.24	76.30	2	71,361	0.00%
2020/09/14	12	74.85	23	74.95	76.00	-11	70,461	-0.02%
2020/09/11	8	72.13	20	72.57	72.30	-12	70,578	-0.02%
2020/09/10	28	72.80	12	72.49	72.90	16	70,539	0.02%
2020/09/09	10	73.58	18	73.06	73.90	-8	70,631	-0.01%
2020/09/08	33	74.17	15	73.41	73.20	18	70,710	0.03%
2020/09/07	16	74.44	39	73.34	72.10	-23	70,942	-0.03%
2020/09/04	37	76.49	30	76.06	75.70	7	71,624	0.01%
2020/09/03	33	79.19	36	78.88	78.60	-3	72,189	0.00%
2020/09/02	10	77.01	6	76.58	76.80	4	71,634	0.01%
2020/09/01	36	76.17	35	75.85	77.40	1	71,278	0.00%
2020/08/31	6	75.40	27	74.36	73.60	-21	70,230	-0.03%
2020/08/28	43	75.76	33	74.98	74.50	10	70,159	0.01%
2020/08/27	71	78.42	82	79.43	77.30	-11	69,615	-0.02%
2020/08/26	16	79.61	7	79.83	79.60	9	70,441	0.01%
2020/08/25	85	79.65	36	79.64	78.70	49	71,019	0.07%
2020/08/24	13	78.76	18.2	77.66	79.20	-5.2	70,251	-0.01%
2020/08/21	95	82.07	101	80.85	80.60	-6	69,177	-0.01%	大賣/
2020/08/20	45	82.73	31	82.30	79.70	14	67,258	0.02%
2020/08/19	76	87.10	117	87.16	88.50	-41	65,728	-0.06%	大賣/
2020/08/18	57	84.18	52	84.47	84.10	5	64,433	0.01%
2020/08/17	36	83.69	44	83.74	83.00	-8	63,683	-0.01%
2020/08/14	58	82.69	75	83.00	85.00	-17	62,732	-0.03%
2020/08/13	125	87.00	114	85.31	80.60	11	60,857	0.02%	大買/大賣/
2020/08/12	195	86.23	145	86.79	89.00	50	58,690	0.09%	大買/大賣/
2020/08/11	136	81.34	134	80.85	81.60	2	56,951	0.00%	大買/大賣/
2020/08/10	22.2	76.92	49	76.25	76.00	-26.8	55,194	-0.05%
2020/08/07	38	75.77	65	75.49	75.50	-27	54,697	-0.05%
2020/08/06	52	75.47	43	75.28	76.10	9	54,167	0.02%
2020/08/05	31	72.99	46.4	72.00	73.70	-15.4	52,876	-0.03%
2020/08/04	38	66.42	21	66.20	67.00	17	51,476	0.03%
2020/08/03	20	64.07	15	63.91	63.40	5	51,017	0.01%
2020/07/31	23	64.06	28	64.05	64.30	-5	51,372	-0.01%
2020/07/30	49	61.98	72	61.45	62.90	-23	50,629	-0.05%
2020/07/29	96	58.16	98.4	58.97	59.00	-2.4	49,351	0.00%
2020/07/28	86	58.62	145	58.40	59.40	-59	48,793	-0.12%	大賣/
2020/07/27	8	55.79	92	56.10	56.50	-84	48,176	-0.17%
2020/07/24	3	55.03	21	54.97	54.70	-18	49,017	-0.04%
2020/07/23	49	56.41	62	57.08	56.30	-13	49,234	-0.03%
2020/07/22	18	56.63	17	56.78	56.50	1	49,184	0.00%
2020/07/21	172	56.28	29	56.43	56.60	143	48,638	0.29%	大買/鉅額交易
2020/07/20	36	52.58	33	52.52	53.40	3	47,666	0.01%
2020/07/17	20	51.39	3	52.80	50.80	17	47,414	0.04%
2020/07/16	2	52.15	32	52.50	52.40	-30	47,493	-0.06%
2020/07/15	61	52.29	34	53.45	51.80	27	47,550	0.06%
2020/07/14	23	52.70	4	52.48	52.20	19	47,732	0.04%
2020/07/13	7	54.27	0	0.00	53.90	7	47,803	0.01%
2020/07/10	8	54.80	39	55.47	54.40	-31	48,323	-0.06%
2020/07/09	4	56.53	5	56.58	56.50	-1	48,738	0.00%
2020/07/08	5	56.40	45	56.26	56.30	-40	49,117	-0.08%
2020/07/07	19	56.39	34	56.15	55.90	-15	48,970	-0.03%
2020/07/06	54	57.13	46	56.27	57.30	8	48,832	0.02%
2020/07/03	69	51.71	45	51.40	53.50	24	48,232	0.05%
2020/07/02	30	50.17	18	50.24	50.80	12	47,947	0.03%
2020/07/01	66	50.48	215	51.15	49.45	-149	47,983	-0.31%	大賣/鉅額交易
2020/06/30	238	50.60	78	49.65	50.10	160	47,110	0.34%	大買/鉅額交易
2020/06/29	10	46.52	39	46.58	46.30	-29	46,253	-0.06%
2020/06/24	43	47.48	31	47.62	47.00	12	46,104	0.03%
2020/06/23	8	46.20	14	46.31	46.10	-6	45,327	-0.01%
2020/06/22	4	45.94	7	45.72	45.85	-3	45,315	-0.01%
2020/06/19	4	45.64	36	45.55	45.95	-32	45,664	-0.07%
2020/06/18	82	45.60	31	45.75	45.75	51	45,725	0.11%
2020/06/17	4	44.98	8	45.26	45.00	-4	45,501	-0.01%
2020/06/16	7	45.07	4	45.15	45.00	3	45,354	0.01%
2020/06/15	12	44.43	6	44.58	44.00	6	45,893	0.01%
2020/06/12	7	45.00	5	44.85	44.80	2	45,967	0.00%
2020/06/11	19	46.16	65	45.78	44.65	-46	45,829	-0.10%
2020/06/10	42	44.68	21	45.11	45.20	21	44,609	0.05%
2020/06/09	8	43.63	9	43.60	43.30	-1	43,921	0.00%
2020/06/08	44	44.04	47	44.01	43.85	-3	44,642	-0.01%
2020/06/05	9	44.95	6	45.13	44.80	3	44,671	0.01%
2020/06/04	13	44.80	24	44.52	44.80	-11	44,895	-0.02%
2020/06/03	12	43.73	15	43.41	43.80	-3	44,819	-0.01%
2020/06/02	422	45.58	1,120	45.21	43.40	-698	44,441	-1.57%	大買/大賣/鉅額交易
2020/06/01	731	44.01	29	43.09	44.10	702	43,713	1.61%	大買/鉅額交易
2020/05/29	15	40.38	67	40.10	40.10	-52	42,868	-0.12%
2020/05/28	57	41.21	5	40.66	40.40	52	43,321	0.12%
2020/05/27	7	40.06	6	40.18	39.90	1	43,190	0.00%
2020/05/26	3	40.45	4	40.15	40.00	-1	43,422	0.00%
2020/05/25	18	39.50	3	39.13	39.40	15	43,314	0.03%
2020/05/22	7	39.71	9	39.47	39.15	-2	43,210	0.00%
2020/05/21	9	40.41	9	40.54	40.75	0	42,963	0.00%
2020/05/20	19	39.58	5	39.83	39.60	14	42,730	0.03%
2020/05/19	34	37.75	32	37.93	39.10	2	42,249	0.00%
2020/05/18	120	41.56	112	39.97	39.55	8	40,794	0.02%	大買/大賣/
2020/05/15	25	43.48	176	42.37	43.90	-151	39,772	-0.38%	大賣/鉅額交易
2020/05/14	18	43.40	4	43.05	42.80	14	39,458	0.04%
2020/05/13	3	45.20	4	44.78	44.70	-1	39,414	0.00%
2020/05/12	7	44.88	1	44.90	45.00	6	39,518	0.02%
2020/05/11	11	45.30	14	45.56	44.95	-3	40,066	-0.01%
2020/05/08	2	44.78	46	44.87	44.70	-44	39,944	-0.11%
2020/05/07	219	44.34	202	44.46	44.30	17	39,895	0.04%	大買/大賣/
2020/05/06	56	43.10	61	42.85	43.05	-5	39,295	-0.01%
2020/05/05	7	42.56	24	43.59	42.50	-17	39,282	-0.04%
2020/05/04	153	41.76	147	42.14	43.00	6	39,354	0.02%	大買/大賣/
2020/04/30	33	42.86	197	42.75	42.85	-164	39,758	-0.41%	大賣/鉅額交易
2020/04/29	18	41.38	53	41.19	42.00	-35	39,510	-0.09%
2020/04/28	43	39.26	45	39.22	39.45	-2	38,831	-0.01%
2020/04/27	8	38.11	6	38.47	38.30	2	38,629	0.01%
2020/04/24	8	37.54	7	37.65	37.45	1	38,706	0.00%
2020/04/23	18	37.97	15	37.63	37.60	3	38,911	0.01%
2020/04/22	263	36.22	5	36.75	37.45	258	39,313	0.66%	大買/鉅額交易
2020/04/21	16	36.71	202	36.59	36.65	-186	39,455	-0.47%	大賣/鉅額交易
2020/04/20	1	38.40	9	38.19	38.10	-8	40,149	-0.02%
2020/04/17	25	38.48	18	38.45	38.10	7	40,384	0.02%
2020/04/16	26	37.98	38	38.20	38.10	-12	40,082	-0.03%
2020/04/15	68	38.63	78	38.89	37.40	-10	39,668	-0.03%
2020/04/14	71	37.50	123	37.73	38.15	-52	38,970	-0.13%	大賣/
2020/04/13	187	35.95	24	36.32	35.55	163	38,277	0.43%	大買/鉅額交易
2020/04/10	2	34.50	1	34.45	35.00	1	37,686	0.00%
2020/04/09	35	34.78	62	34.59	34.70	-27	37,724	-0.07%
2020/04/08	110	33.58	9	33.59	34.00	101	37,357	0.27%	大買/鉅額交易
2020/04/07	27	33.29	56	33.36	33.15	-29	36,620	-0.08%
2020/04/06	45	31.27	21	31.46	31.35	24	35,705	0.07%
2020/04/01	21	31.75	6	31.63	31.70	15	35,234	0.04%
2020/03/31	12	32.08	26	32.34	32.00	-14	35,038	-0.04%
2020/03/30	7	29.74	7	30.71	30.90	0	34,207	0.00%
2020/03/27	9	31.39	3	31.23	30.25	6	34,448	0.02%
2020/03/26	11	30.85	2	30.60	31.00	9	34,488	0.03%
2020/03/25	5	30.49	11	30.86	31.10	-6	34,099	-0.02%
2020/03/24	10	28.83	56	28.52	28.60	-46	33,725	-0.14%
2020/03/23	11	27.06	21	26.91	27.05	-10	33,364	-0.03%
2020/03/20	279	27.04	281	27.05	27.05	-2	33,143	-0.01%	大買/大賣/
2020/03/19	4	24.91	57	26.64	24.60	-53	33,038	-0.16%
2020/03/18	12	27.37	8	27.43	26.20	4	32,226	0.01%
2020/03/17	103	27.08	0	0.00	26.50	103	31,953	0.32%	大買/鉅額交易
2020/03/16	4	29.03	0	0.00	28.40	4	31,401	0.01%
2020/03/13	4	30.90	32	30.37	31.45	-28	31,149	-0.09%
2020/03/12	83	34.34	12	33.71	33.70	71	30,591	0.23%
2020/03/11	13	38.66	3	39.40	37.40	10	29,728	0.03%
2020/03/10	17	38.73	8	38.74	38.95	9	29,350	0.03%
2020/03/09	8	39.80	2	40.03	39.50	6	28,782	0.02%
2020/03/06	3	41.50	2	41.80	41.60	1	28,629	0.00%
2020/03/05	52	42.39	56	42.42	41.90	-4	29,206	-0.01%
2020/03/04	11	41.28	17	41.67	41.40	-6	28,573	-0.02%
2020/03/03	50	41.75	19	41.64	41.45	31	28,765	0.11%
2020/03/02	6	39.36	2	39.55	39.25	4	28,375	0.01%
2020/02/27	4	40.21	2	39.80	40.00	2	28,339	0.01%
2020/02/26	4	41.36	2	42.18	41.25	2	28,229	0.01%
2020/02/25	10	41.95	4	42.06	41.75	6	28,242	0.02%
2020/02/24	2	41.73	9	41.91	42.45	-7	28,228	-0.02%
2020/02/21	5	41.91	6	42.16	41.70	-1	28,350	0.00%
2020/02/20	6	42.23	21	42.15	42.00	-15	28,511	-0.05%
2020/02/19	5	41.51	7	41.62	41.75	-2	28,704	-0.01%
2020/02/18	0	0.00	2	41.30	41.10	-2	29,215	-0.01%
2020/02/17	9	41.16	17	41.12	41.35	-8	29,396	-0.03%
2020/02/14	36	42.15	14.7	41.74	41.50	21.3	29,899	0.07%
2020/02/13	2	43.00	47	42.43	42.05	-45	30,681	-0.15%
2020/02/12	95	41.47	80	42.12	42.85	15	31,059	0.05%
2020/02/11	78	40.34	97	40.36	40.30	-19	30,346	-0.06%
2020/02/10	7	37.96	5	38.40	39.85	2	30,380	0.01%
2020/02/07	31	39.24	3	39.42	38.90	28	30,561	0.09%
2020/02/06	12	39.98	3	39.72	40.20	9	30,529	0.03%
2020/02/05	82	40.20	61	39.45	39.15	21	30,330	0.07%
2020/02/04	27	38.19	88	39.22	40.25	-61	29,924	-0.20%
2020/02/03	65	37.00	5	36.87	36.75	60	29,326	0.20%
2020/01/31	47	39.79	52	39.14	38.65	-5	29,221	-0.02%
2020/01/30	43	40.53	13	40.70	40.35	30	28,739	0.10%
2020/01/20	8	44.63	12	44.23	44.80	-4	28,516	-0.01%
2020/01/17	11	43.73	0	0.00	43.25	11	28,408	0.04%
2020/01/16	14	43.78	11	43.81	43.60	3	28,750	0.01%
2020/01/15	30	45.14	25	44.89	44.75	5	28,458	0.02%
2020/01/14	12	45.51	87	45.33	45.40	-75	29,106	-0.26%
2020/01/13	65	42.94	30	43.45	43.90	35	28,019	0.12%
2020/01/10	14	41.40	16.1	42.17	42.40	-2.1	27,883	-0.01%
2020/01/09	63	41.41	22	41.50	41.05	41	28,095	0.15%
2020/01/08	4	40.68	23	40.54	40.45	-19	28,732	-0.07%
2020/01/07	0	0.00	1	41.45	41.30	-1	29,020	0.00%
2020/01/06	1	41.05	11	40.90	41.35	-10	29,488	-0.03%
2020/01/03	15	42.89	1	42.55	42.50	14	29,657	0.05%
2020/01/02	9	43.50	9	43.36	43.60	0	29,556	0.00%
2019/12/31	1	42.00	1	42.00	42.00	0	29,407	0.00%
2019/12/30	1	41.55	51	41.70	41.80	-50	29,720	-0.17%
2019/12/27	1	41.50	0	0.00	41.65	1	29,875	0.00%
2019/12/26	13	41.15	13	41.37	41.10	0	30,009	0.00%
2019/12/25	14	41.54	2.6	41.66	41.50	11.4	30,110	0.04%
2019/12/24	7	41.26	5	42.07	42.25	2	30,221	0.01%
2019/12/23	20	42.54	20	42.55	41.50	0	29,838	0.00%
2019/12/20	29	43.83	13	43.79	44.10	16	29,535	0.05%
2019/12/19	11	43.91	0	0.00	43.90	11	29,698	0.04%
2019/12/18	6	44.99	21	44.80	44.80	-15	29,918	-0.05%
2019/12/17	67	46.09	8	45.99	45.75	59	30,235	0.20%
2019/12/16	0	0.00	4	45.16	45.40	-4	30,282	-0.01%
2019/12/13	6	44.13	9	44.49	44.30	-3	30,577	-0.01%
2019/12/12	2	44.75	3	44.80	44.75	-1	30,970	0.00%
2019/12/11	1	43.85	3	44.10	43.90	-2	31,881	-0.01%
2019/12/10	20	43.56	5	43.80	44.00	15	32,413	0.05%
2019/12/09	4	44.58	1	44.50	44.35	3	32,396	0.01%
2019/12/06	3	45.03	3	44.97	44.75	0	33,039	0.00%
2019/12/05	2	44.78	10	44.86	44.60	-8	33,533	-0.02%
2019/12/04	10	44.35	1	44.20	44.20	9	34,215	0.03%
2019/12/03	3	44.17	12	44.76	44.80	-9	36,255	-0.02%
2019/12/02	10	44.28	9	44.88	44.15	1	36,548	0.00%
2019/11/29	8	46.59	4	46.50	46.15	4	37,032	0.01%
2019/11/28	23	47.41	2	47.08	47.00	21	36,977	0.06%
2019/11/27	2	47.13	10	47.12	47.00	-8	36,689	-0.02%
2019/11/26	12	46.65	4	47.20	46.35	8	36,692	0.02%
2019/11/25	10	46.47	2	46.45	46.35	8	36,504	0.02%
2019/11/22	9	47.31	2	47.35	47.00	7	36,500	0.02%
2019/11/21	5	48.03	0	0.00	48.00	5	36,640	0.01%
2019/11/20	5	47.99	1	48.45	48.80	4	37,003	0.01%
2019/11/19	10	48.73	2	49.03	48.55	8	37,762	0.02%
2019/11/18	5	49.19	19	49.52	49.65	-14	37,745	-0.04%
2019/11/15	21	49.65	20	49.83	48.50	1	37,910	0.00%
2019/11/14	16	48.49	17	48.40	48.10	-1	37,402	0.00%
2019/11/13	12	48.47	1	48.55	48.30	11	37,744	0.03%
2019/11/12	16	49.25	33	49.21	50.00	-17	38,117	-0.04%
2019/11/11	8	47.76	20	47.49	47.10	-12	38,339	-0.03%
2019/11/08	2	46.20	7	46.26	46.00	-5	37,832	-0.01%
2019/11/07	3	45.62	34	45.68	45.90	-31	38,154	-0.08%
2019/11/06	30	45.88	2	45.60	45.20	28	38,583	0.07%
2019/11/05	6	47.66	6	48.06	47.50	0	38,615	0.00%
2019/11/04	1	47.55	7	47.84	47.40	-6	39,116	-0.02%
2019/10/31	9	47.30	0	0.00	47.15	9	40,213	0.02%
2019/10/30	4	48.00	11	47.92	48.25	-7	40,268	-0.02%
2019/10/29	13	46.65	1.5	46.88	46.90	11.5	40,202	0.03%
2019/10/28	4	47.56	1	47.60	47.50	3	40,359	0.01%
2019/10/25	6	47.43	11	48.25	48.20	-5	40,460	-0.01%
2019/10/24	111	48.82	111	47.87	48.15	0	40,493	0.00%	大買/大賣/
2019/10/23	2	48.03	42	48.13	48.25	-40	40,302	-0.10%
2019/10/22	41	48.08	112	48.09	48.25	-71	40,503	-0.18%	大賣/
2019/10/21	12	45.92	0	0.00	45.85	12	40,114	0.03%
2019/10/18	82	46.44	3	46.35	46.20	79	40,718	0.19%
2019/10/17	33	47.27	10	47.39	47.00	23	42,029	0.05%
2019/10/16	38	47.55	8	47.74	47.80	30	43,605	0.07%
2019/10/15	2	45.85	3	46.93	46.55	-1	43,671	0.00%
2019/10/14	0	46.10	10	45.86	46.35	-10	43,508	-0.02%
2019/10/09	23	43.97	17	44.27	43.10	6	43,186	0.01%
2019/10/08	109	45.77	9	46.06	45.60	100	43,288	0.23%	大買/
2019/10/07	0	0.00	3	46.25	46.40	-3	43,819	-0.01%
2019/10/04	29	45.97	4	45.90	45.30	25	44,048	0.06%
2019/10/03	9	44.10	7	44.19	45.15	2	44,257	0.00%
2019/10/02	13	43.77	9	44.43	44.80	4	44,342	0.01%
2019/10/01	1	44.00	0	0.00	44.20	1	44,433	0.00%
2019/09/27	2	43.80	1	44.10	43.65	1	44,569	0.00%
2019/09/26	1	45.20	1	46.00	45.20	0	44,804	0.00%
2019/09/25	12	45.33	24	45.36	45.50	-12	45,212	-0.03%
2019/09/24	14	47.10	4	47.01	46.65	10	45,998	0.02%
2019/09/23	5	47.87	5	47.29	47.65	0	46,264	0.00%
2019/09/20	3	45.80	1	45.80	46.50	2	46,602	0.00%
2019/09/19	1	46.30	1	46.60	46.50	0	46,573	0.00%
2019/09/18	11	46.19	18	46.58	46.30	-7	46,481	-0.02%
2019/09/17	4	46.64	7	46.59	46.10	-3	46,224	-0.01%
2019/09/16	9	45.81	62	46.31	46.80	-53	46,336	-0.11%
2019/09/12	12	44.71	42	44.66	44.95	-30	46,632	-0.06%
2019/09/11	2	43.55	2	43.73	43.25	0	47,238	0.00%
2019/09/10	15	43.47	4	43.13	43.05	11	47,453	0.02%
2019/09/09	32	43.96	15	44.09	44.80	17	47,335	0.04%
2019/09/06	5	44.43	27	44.42	43.85	-22	47,198	-0.05%
2019/09/05	48	44.43	95	43.94	44.65	-47	46,991	-0.10%
2019/09/04	3	41.22	27	40.62	41.25	-24	45,506	-0.05%
2019/09/03	93	40.93	10.5	40.54	39.80	82.5	46,523	0.18%
2019/09/02	4	39.98	6	39.99	40.00	-2	46,195	0.00%
2019/08/30	3	39.72	4	39.85	39.05	-1	46,240	0.00%
2019/08/29	3	38.90	7	39.18	39.05	-4	46,775	-0.01%
2019/08/28	8	38.69	3	38.87	38.85	5	46,957	0.01%
2019/08/27	9	38.92	0	0.00	38.55	9	47,307	0.02%
2019/08/26	36	39.26	15	39.15	38.80	21	47,564	0.04%
2019/08/23	15	40.62	54	40.84	40.65	-39	47,781	-0.08%
2019/08/22	39	40.84	59	40.79	41.10	-20	47,682	-0.04%
2019/08/21	12	39.75	47	40.10	39.55	-35	46,899	-0.07%
2019/08/20	8	40.03	24	40.23	39.90	-16	47,010	-0.03%
2019/08/19	1	39.75	9	39.78	39.70	-8	47,277	-0.02%
2019/08/16	35	39.71	4	39.34	39.25	31	48,111	0.06%
2019/08/15	7	38.93	26	39.73	39.85	-19	48,224	-0.04%
2019/08/14	10	39.34	51	39.19	39.00	-41	47,799	-0.09%
2019/08/13	18	37.28	2	37.53	37.10	16	47,419	0.03%
2019/08/12	16	38.14	15	38.19	38.05	1	48,458	0.00%
2019/08/08	14	37.81	33	37.47	38.15	-19	49,224	-0.04%
2019/08/07	28	36.75	15	36.88	36.35	13	49,545	0.03%
2019/08/06	14	34.97	19	33.94	35.75	-5	49,334	-0.01%
2019/08/05	37	36.51	13	36.80	35.90	24	49,294	0.05%
2019/08/02	51	35.69	32	35.74	36.65	19	49,868	0.04%
2019/08/01	6	37.39	2	37.60	37.25	4	49,421	0.01%
2019/07/31	23	38.04	5	38.08	38.00	18	49,781	0.04%
2019/07/30	23	39.01	14	38.83	38.70	9	49,785	0.02%
2019/07/29	32	40.56	1	40.25	40.20	31	50,021	0.06%
2019/07/26	1	41.05	8.1	41.10	41.15	-7.1	50,057	-0.01%
2019/07/25	45	40.95	31	40.72	40.60	14	50,000	0.03%
2019/07/24	21	40.33	11	39.95	39.50	10	50,101	0.02%
2019/07/23	22	40.45	15	41.14	40.20	7	50,660	0.01%
2019/07/22	25	41.34	11	41.25	41.75	14	50,543	0.03%
2019/07/19	44.1	41.30	67	40.91	40.60	-23	50,467	-0.05%
2019/07/18	47	39.41	74.9	39.34	39.50	-27.9	49,616	-0.06%
2019/07/17	13	37.38	36	37.52	37.15	-23	48,002	-0.05%
2019/07/16	7	37.19	9	37.22	36.85	-2	47,536	0.00%
2019/07/15	9	37.03	13	36.87	37.20	-4	48,060	-0.01%
2019/07/12	32	37.15	5	37.26	36.70	27	48,068	0.06%
2019/07/11	30	37.00	16	37.20	37.50	14	47,836	0.03%
2019/07/10	14	36.02	18	35.98	35.80	-4	47,672	-0.01%
2019/07/09	10	35.47	36	36.18	35.30	-26	47,496	-0.05%
2019/07/08	15	37.11	5	37.12	37.15	10	47,678	0.02%
2019/07/05	19	37.60	10	37.44	37.45	9	48,388	0.02%
2019/07/04	8	37.33	14	37.47	37.30	-6	49,413	-0.01%
2019/07/03	18	37.29	24	37.55	37.20	-6	50,337	-0.01%
2019/07/02	6	38.87	14	38.51	38.50	-8	51,725	-0.02%
2019/07/01	39	38.30	53	38.50	38.75	-14	52,740	-0.03%
2019/06/28	20	35.50	9	35.62	35.25	11	52,305	0.02%
2019/06/27	14	35.42	49.1	35.13	35.50	-35.1	53,133	-0.07%
2019/06/26	39	34.38	19	34.48	34.50	20	53,161	0.04%
2019/06/25	17	34.39	3	34.15	34.00	14	53,193	0.03%
2019/06/24	16	34.23	2	34.23	34.60	14	53,604	0.03%
2019/06/21	20	35.09	13	35.04	34.55	7	54,627	0.01%
2019/06/20	24	35.43	29	35.54	35.40	-5	54,301	-0.01%
2019/06/19	22	33.63	71	34.42	34.75	-49	53,334	-0.09%
2019/06/18	8	31.38	13	31.55	31.60	-5	52,857	-0.01%
2019/06/17	33	32.06	35	32.23	32.00	-2	53,956	0.00%
2019/06/14	26	32.50	15	32.82	31.80	11	54,160	0.02%
2019/06/13	10	32.57	18	32.88	32.60	-8	54,797	-0.01%
2019/06/12	34	33.05	16	33.04	32.95	18	54,846	0.03%
2019/06/11	49	32.54	74	32.96	33.50	-25	54,597	-0.05%
2019/06/10	27	30.76	62	29.78	31.00	-35	53,189	-0.07%
2019/06/06	3	28.72	2	28.43	28.65	1	52,550	0.00%
2019/06/05	50	28.95	12	29.33	28.70	38	52,461	0.07%
2019/06/04	21	29.20	98	29.40	29.45	-77	52,060	-0.15%
2019/06/03	87	28.78	3	29.22	28.70	84	52,433	0.16%
2019/05/31	20	29.55	16	29.32	29.95	4	52,430	0.01%
2019/05/30	34	28.67	42	28.83	28.60	-8	52,743	-0.02%
2019/05/29	4	27.79	46	28.60	28.65	-42	52,975	-0.08%
2019/05/28	58	28.11	56	28.47	28.00	2	52,718	0.00%
2019/05/27	66	28.16	50	28.63	28.15	16	52,957	0.03%
2019/05/24	57	28.33	15	28.91	28.00	42	52,971	0.08%
2019/05/23	24	28.18	34	28.68	28.30	-10	52,209	-0.02%
2019/05/22	29	31.25	1	31.00	30.45	28	51,339	0.05%
2019/05/21	23	30.70	24	30.47	31.15	-1	50,851	0.00%
2019/05/20	3	30.23	11	31.27	30.45	-8	50,485	-0.02%
2019/05/17	47	33.09	49	33.50	31.60	-2	49,911	0.00%
2019/05/16	105	36.35	74	35.96	34.70	31	48,884	0.06%	大買/
2019/05/15	11	36.01	63	36.41	37.50	-52	48,004	-0.11%
2019/05/14	29	35.19	23	35.74	35.00	6	47,407	0.01%
2019/05/13	23	35.48	33	35.40	35.80	-10	47,291	-0.02%
2019/05/10	52	34.77	36	35.54	34.40	16	47,036	0.03%
2019/05/09	46	34.79	7	34.86	33.80	39	46,479	0.08%
2019/05/08	33	34.50	30	34.44	35.60	3	46,563	0.01%
2019/05/07	14	34.24	23	34.48	34.55	-9	46,466	-0.02%
2019/05/06	14	32.51	19	32.80	33.05	-5	46,278	-0.01%
2019/05/03	14	34.86	6	34.86	34.80	8	46,117	0.02%
2019/05/02	11	34.23	8	34.38	34.40	3	46,079	0.01%
2019/04/30	3	34.17	15	33.49	34.45	-12	46,322	-0.03%
2019/04/29	36	32.98	26	32.88	32.50	10	45,976	0.02%
2019/04/26	12	36.48	4	36.51	36.05	8	45,347	0.02%
2019/04/25	5	37.37	3	37.58	37.95	2	44,961	0.00%
2019/04/24	2	37.45	41	37.27	37.95	-39	44,559	-0.09%
2019/04/23	45	36.71	40	36.64	36.25	5	44,060	0.01%
2019/04/22	7	37.81	6	37.86	37.60	1	44,178	0.00%
2019/04/19	10	37.88	8	38.09	37.60	2	44,972	0.00%
2019/04/18	6	38.03	4	37.84	37.00	2	44,786	0.00%
2019/04/17	8	37.95	9	37.91	37.55	-1	46,337	0.00%
2019/04/16	8	37.94	11	38.23	37.25	-3	46,299	-0.01%
2019/04/15	17	37.24	1	36.95	37.10	16	46,543	0.03%
2019/04/12	15	36.93	22	36.92	36.70	-7	47,031	-0.01%
2019/04/11	23	36.28	13	36.68	36.25	10	47,585	0.02%
2019/04/10	15	36.45	26	36.48	36.00	-11	47,233	-0.02%
2019/04/09	25	36.92	52	37.89	36.35	-27	46,493	-0.06%
2019/04/08	27	37.63	36	37.48	39.25	-9	46,201	-0.02%
2019/04/03	26	34.91	14	34.99	36.05	12	44,730	0.03%
2019/04/02	42	32.64	102	32.62	32.95	-60	43,720	-0.14%	大賣/
2019/04/01	31	31.87	48	31.94	32.30	-17	43,301	-0.04%
2019/03/29	61	29.72	8	29.66	29.60	53	41,989	0.13%
2019/03/28	11	29.84	21	29.73	29.90	-10	41,685	-0.02%
2019/03/27	7	29.56	2	29.50	29.65	5	42,032	0.01%
2019/03/26	42	29.63	7	30.46	28.80	35	42,145	0.08%
2019/03/25	8	29.64	16	29.83	30.30	-8	41,759	-0.02%
2019/03/22	5	29.87	19	29.95	29.85	-14	42,580	-0.03%
2019/03/21	9	30.15	41	30.05	30.15	-32	43,142	-0.07%
2019/03/20	21	28.96	39	29.54	29.20	-18	43,479	-0.04%
2019/03/19	14	28.20	15	28.45	27.80	-1	43,091	0.00%
2019/03/18	13	27.63	160.9	27.30	28.45	-147.9	43,621	-0.34%	大賣/鉅額交易
2019/03/15	40	26.15	38	26.06	25.90	2	44,889	0.00%
2019/03/14	32	25.34	32	25.36	25.45	0	45,411	0.00%
2019/03/13	14	24.91	2	24.88	24.90	12	45,916	0.03%
2019/03/11	22	24.68	8	24.68	24.40	14	46,637	0.03%
2019/03/08	1	24.70	3	24.90	24.90	-2	47,477	0.00%
2019/03/07	10	25.35	16	25.30	25.25	-6	48,383	-0.01%
2019/03/06	2	25.00	2	24.80	24.65	0	48,546	0.00%
2019/03/05	20	25.09	11	25.19	24.60	9	48,447	0.02%
2019/03/04	19	25.68	20	25.10	26.25	-1	48,144	0.00%
2019/02/26	29	24.60	13	24.85	24.25	16	47,534	0.03%
2019/02/25	2	24.35	19	24.02	24.55	-17	47,565	-0.04%
2019/02/22	4	23.28	6	23.38	23.15	-2	47,565	0.00%
2019/02/21	7	23.44	2	23.55	23.45	5	47,940	0.01%
2019/02/20	7	23.60	0	0.00	23.45	7	48,306	0.01%
2019/02/19	0	0.00	5	23.90	23.90	-5	49,978	-0.01%
2019/02/18	19	24.40	2	23.90	23.70	17	51,142	0.03%
2019/02/15	2	23.70	21	23.94	24.20	-19	51,091	-0.04%
2019/02/14	2	24.25	6	24.25	24.20	-4	51,262	-0.01%
2019/02/13	0	0.00	8	24.11	24.10	-8	51,254	-0.02%
2019/02/12	1	23.75	1	23.90	23.50	0	50,880	0.00%
2019/02/11	0	0.00	3.1	23.20	23.25	-3.1	50,453	-0.01%
2019/01/30	0	0.00	18	22.94	22.50	-18	50,157	-0.04%
2019/01/29	6	22.68	7	22.61	22.85	-1	49,844	0.00%
2019/01/28	7	22.40	9	22.34	22.35	-2	49,256	0.00%
2019/01/25	1	21.80	5	21.75	21.70	-4	48,865	-0.01%
2019/01/24	2	21.68	8	21.60	21.60	-6	48,687	-0.01%
2019/01/23	2	21.08	1	21.10	21.15	1	48,309	0.00%
2019/01/22	21	21.28	12	21.38	21.35	9	48,270	0.02%
2019/01/21	0	0.00	1	22.20	22.10	-1	48,107	0.00%
2019/01/18	0	0.00	18	22.03	22.15	-18	47,932	-0.04%
2019/01/17	1	21.50	7	21.61	21.45	-6	47,527	-0.01%
2019/01/16	1	21.45	5	21.48	21.55	-4	47,486	-0.01%
2019/01/15	6	21.29	0	0.00	21.10	6	47,224	0.01%
2019/01/14	9	20.97	5	20.95	21.05	4	47,003	0.01%
2019/01/11	46	21.26	25	21.37	21.20	21	46,587	0.05%
2019/01/10	13	21.95	3	22.15	22.10	10	45,563	0.02%
2019/01/09	46	22.67	13	22.34	22.05	33	45,111	0.07%
2019/01/08	8	24.42	17	24.41	24.45	-9	43,553	-0.02%
2019/01/07	27	24.54	40	24.68	24.10	-13	43,384	-0.03%
2019/01/04	17	24.12	11	24.39	23.90	6	42,886	0.01%
2019/01/03	9	23.91	34	23.90	24.20	-25	42,612	-0.06%
2019/01/02	0	0.00	32	22.85	23.10	-32	42,096	-0.08%
2018/12/28	26	22.40	0	0.00	22.30	26	41,712	0.06%
2018/12/27	15	22.46	95	22.52	23.20	-80	41,775	-0.19%
2018/12/26	25	21.43	31	21.51	21.20	-6	40,818	-0.01%
2018/12/25	19	22.33	54	22.33	22.05	-35	40,503	-0.09%
2018/12/24	55	23.11	15	23.16	23.45	40	40,305	0.10%
2018/12/22	11	22.68	2	22.65	22.60	9	40,166	0.02%
2018/12/21	32	22.96	4	22.98	22.90	28	40,995	0.07%
2018/12/20	17	22.35	18	22.64	22.95	-1	40,686	0.00%
2018/12/19	46	22.98	19	22.69	22.25	27	40,167	0.07%
2018/12/18	8	22.98	9	22.81	23.10	-1	40,020	0.00%
2018/12/17	64	22.90	45	22.71	22.45	19	39,933	0.05%
2018/12/14	33	22.92	36	22.92	22.60	-3	39,015	-0.01%
2018/12/13	29	23.23	22	23.17	22.95	7	38,567	0.02%
2018/12/12	14	24.19	7	24.89	24.20	7	38,480	0.02%
2018/12/11	16	24.91	107	24.73	24.65	-91	39,611	-0.23%	大賣/
2018/12/10	84	24.03	30	24.13	24.45	54	39,067	0.14%
2018/12/07	4	22.76	45	23.04	23.35	-41	37,090	-0.11%
2018/12/06	28	21.22	24	21.45	21.25	4	36,201	0.01%
2018/12/05	7	22.35	6	22.50	22.90	1	35,368	0.00%
2018/12/04	7	22.70	18	22.76	22.55	-11	35,143	-0.03%
2018/12/03	20	22.71	23	22.80	22.75	-3	34,558	-0.01%
2018/11/30	0	0.00	27	20.82	21.15	-27	33,688	-0.08%
2018/11/29	58	20.49	61	20.28	20.00	-3	32,619	-0.01%
2018/11/28	0	0.00	8	20.00	19.95	-8	32,253	-0.02%
2018/11/27	19	19.42	18	19.42	20.00	1	32,012	0.00%
2018/11/26	3	18.90	0	0.00	18.75	3	31,484	0.01%
2018/11/23	0	0.00	26	18.66	18.70	-26	31,339	-0.08%
2018/11/22	19	19.74	28	18.76	18.65	-9	31,097	-0.03%
2018/11/21	7	19.96	6	20.01	20.05	1	30,694	0.00%
2018/11/20	13	19.93	23	19.82	19.95	-10	30,241	-0.03%
2018/11/19	28	19.86	33	19.90	19.80	-5	30,093	-0.02%
2018/11/16	31	19.59	27	19.85	19.65	4	30,298	0.01%
2018/11/15	20	17.68	32	18.19	18.70	-12	28,350	-0.04%
2018/11/14	11	16.97	12	16.99	17.00	-1	26,927	0.00%
2018/11/13	4	16.16	4	16.30	16.85	0	26,700	0.00%
2018/11/12	12	16.47	21	16.95	16.70	-9	26,521	-0.03%
2018/11/09	0.3	16.15	7	16.16	16.15	-6.7	26,558	-0.03%
2018/11/08	2	15.80	23	16.04	15.80	-21	26,801	-0.08%
2018/11/07	0	0.00	4	16.00	16.10	-4	27,035	-0.01%
2018/11/06	9	15.72	2	15.45	15.45	7	27,593	0.03%
2018/11/05	0	0.00	3	15.83	16.00	-3	27,724	-0.01%
2018/11/02	28	15.64	0	0.00	15.60	28	28,102	0.10%
2018/11/01	4	15.35	16	15.45	15.60	-12	27,894	-0.04%
2018/10/31	5	15.23	0	0.00	15.05	5	27,747	0.02%
2018/10/30	4	14.50	1	14.75	14.65	3	27,564	0.01%
2018/10/29	10	15.04	0	0.00	14.60	10	27,263	0.04%
2018/10/26	2	15.93	0	0.00	15.90	2	26,957	0.01%
2018/10/25	1	15.95	2	15.85	16.00	-1	26,810	0.00%
2018/10/24	0	0.00	1	16.45	16.45	-1	26,656	0.00%
2018/10/23	6.2	16.05	10	16.05	16.00	-3.8	26,467	-0.01%
2018/10/22	4	16.23	3	16.30	16.35	1	26,571	0.00%
2018/10/19	21	15.96	13	16.05	16.20	8	26,532	0.03%
2018/10/18	3	16.18	12	16.21	16.60	-9	26,337	-0.03%
2018/10/17	0	0.00	4	16.18	16.05	-4	26,163	-0.02%
2018/10/16	4	15.90	10	15.84	15.85	-6	25,958	-0.02%
2018/10/15	2	16.10	3	16.28	16.30	-1	25,623	0.00%
2018/10/12	1	16.00	1	16.05	16.45	0	25,490	0.00%
2018/10/11	61	15.92	23	15.88	15.80	38	25,153	0.15%
2018/10/09	13	18.15	1	17.85	17.55	12	24,461	0.05%
2018/10/08	0	0.00	17	19.03	19.20	-17	23,636	-0.07%
2018/10/05	18	18.73	4	19.29	18.65	14	23,400	0.06%
2018/10/04	2	19.20	5	19.27	19.15	-3	22,736	-0.01%
2018/10/03	2	19.55	2	19.90	19.50	0	22,549	0.00%
2018/10/02	14	19.61	2	19.73	19.55	12	22,337	0.05%
2018/10/01	9	20.02	34	20.28	20.15	-25	21,979	-0.11%
2018/09/28	131	20.36	114	20.12	20.05	17	21,947	0.08%	大買/大賣/
2018/09/27	7	20.01	10	19.50	19.55	-3	21,033	-0.01%
2018/09/26	37	19.99	31	20.15	20.00	6	20,762	0.03%
2018/09/25	109	19.81	244	19.73	20.30	-135	20,528	-0.66%	大買/大賣/鉅額交易
2018/09/21	10	19.13	2	19.13	19.10	8	19,851	0.04%
2018/09/20	0	0.00	6	19.98	19.75	-6	18,981	-0.03%
2018/09/19	13	20.04	36	20.18	19.70	-23	18,655	-0.12%
2018/09/18	21	19.99	25	20.10	19.85	-4	18,040	-0.02%
2018/09/17	234	19.93	234	20.23	20.05	0	17,160	0.00%	大買/大賣/
2018/09/14	20	18.88	29	18.78	19.00	-9	14,851	-0.06%
2018/09/13	2	18.25	0	0.00	18.15	2	14,092	0.01%
2018/09/12	2	18.05	0	0.00	18.15	2	13,716	0.01%
2018/09/11	1	17.50	0	0.00	17.70	1	13,564	0.01%
2018/09/10	0	0.00	0.5	17.05	16.90	-0.5	13,926	0.00%
2018/09/07	0	0.00	1	17.55	17.60	-1	15,843	-0.01%
2018/09/06	7	18.36	11	18.41	18.00	-4	16,187	-0.02%
2018/09/05	5	18.35	20	18.31	18.20	-15	16,433	-0.09%
2018/09/04	21	18.26	5	18.25	18.10	16	16,252	0.10%
2018/09/03	0.5	17.75	0	0.00	17.75	0.5	15,655	0.00%
2018/08/31	1	17.50	0	0.00	17.60	1	15,537	0.01%
2018/08/30	1	17.80	1	17.80	17.80	0	15,546	0.00%
2018/08/29	15	17.87	0	0.00	17.85	15	15,551	0.10%
2018/08/28	15	18.12	47	18.25	18.00	-32	15,641	-0.20%
2018/08/27	0	0.00	22	17.91	17.95	-22	15,741	-0.14%
2018/08/24	25	17.90	1	17.75	18.00	24	15,638	0.15%
2018/08/23	20	18.07	50	18.15	18.20	-30	15,332	-0.20%
2018/08/22	10	17.04	0	0.00	17.20	10	14,617	0.07%
2018/08/20	1	17.35	1	16.95	17.00	0	14,688	0.00%
2018/08/17	7	17.99	8	18.03	17.60	-1	14,521	-0.01%
2018/08/16	3	17.85	8	17.62	17.85	-5	14,172	-0.04%
2018/08/15	8	17.41	22	17.47	17.25	-14	13,676	-0.10%
2018/08/14	10	17.40	2	17.35	17.40	8	13,305	0.06%
2018/08/13	3	17.20	15	17.26	17.10	-12	13,070	-0.09%
2018/08/10	3	16.67	0	0.00	16.65	3	12,408	0.02%
2018/08/09	12	16.76	14	16.88	17.00	-2	12,170	-0.02%
2018/08/08	0	0.00	11	16.15	16.10	-11	11,779	-0.09%
2018/08/02	4	16.08	0	0.00	15.95	4	12,278	0.03%
2018/07/31	1	16.45	0	0.00	16.25	1	12,376	0.01%
2018/07/30	1	16.35	0	0.00	16.40	1	12,401	0.01%
2018/07/27	15	16.53	8	16.57	16.70	7	12,434	0.06%
2018/07/26	0	0.00	20	16.50	16.35	-20	12,468	-0.16%
2018/07/25	0	0.00	2	16.55	16.55	-2	12,586	-0.02%
2018/07/23	1	16.35	0	0.00	16.40	1	12,732	0.01%
2018/07/19	0	0.00	2	16.50	16.45	-2	13,167	-0.02%
2018/07/18	0	0.00	10	16.35	16.35	-10	13,360	-0.07%
2018/07/17	10	16.20	0	0.00	16.10	10	13,385	0.07%
2018/07/16	0	0.00	10	16.20	16.20	-10	13,548	-0.07%
2018/07/13	10	16.20	10	16.20	16.20	0	13,757	0.00%
2018/07/12	10.5	15.96	0	0.00	16.10	10.5	13,823	0.08%
2018/07/04	0	0.00	8	15.80	15.85	-8	13,881	-0.06%
2018/07/03	1	16.00	4	15.85	15.80	-3	13,830	-0.02%
2018/07/02	5	16.40	15	16.25	16.20	-10	13,791	-0.07%
2018/06/29	0	0.00	25	16.34	16.30	-25	13,797	-0.18%
2018/06/28	6	16.18	0	0.00	16.10	6	13,784	0.04%
2018/06/27	15	16.35	0	0.00	16.20	15	13,772	0.11%
2018/06/26	2	16.40	0	0.00	16.40	2	13,846	0.01%
2018/06/25	3	16.92	0	0.00	16.90	3	13,926	0.02%
2018/06/22	1	16.95	0	0.00	16.90	1	14,169	0.01%
2018/06/21	0	0.00	20	17.23	17.10	-20	14,225	-0.14%
2018/06/20	9	17.32	18	17.27	17.20	-9	14,345	-0.06%
2018/06/19	99	17.71	9	17.61	17.40	90	14,405	0.62%
2018/06/15	185	18.96	28	19.05	17.70	157	14,212	1.10%	大買/鉅額交易
2018/06/14	2	17.45	1	17.70	17.70	1	12,301	0.01%
2018/06/13	1	17.30	29.5	17.40	17.15	-28.5	12,135	-0.23%
2018/06/12	1	17.05	1	17.20	17.05	0	11,916	0.00%
2018/06/11	0	0.00	3	17.10	17.10	-3	12,169	-0.02%
2018/06/08	5	17.15	2	17.20	17.15	3	12,277	0.02%
2018/06/07	2	17.20	0	0.00	17.10	2	12,593	0.02%
2018/06/06	4	17.29	10	17.25	17.25	-6	12,775	-0.05%
2018/06/05	2	17.25	20	17.40	17.25	-18	12,917	-0.14%
2018/06/04	10	17.30	11	17.25	17.60	-1	13,377	-0.01%
2018/06/01	0	0.00	10	16.83	16.80	-10	13,253	-0.08%
2018/05/31	35	16.94	9	17.00	16.80	26	13,361	0.19%
2018/05/30	27	17.00	0	0.00	16.80	27	13,572	0.20%
2018/05/29	13	17.07	0	0.00	17.05	13	13,743	0.09%
2018/05/28	1	17.45	0	0.00	17.40	1	14,087	0.01%
2018/05/22	2	17.50	1	17.55	17.50	1	15,826	0.01%
2018/05/21	2	17.53	8	17.56	17.65	-6	16,406	-0.04%
2018/05/16	1	17.45	10	17.55	17.50	-9	17,687	-0.05%
2018/05/15	50	17.49	30	17.43	17.35	20	18,190	0.11%
2018/05/14	0	0.00	3	17.18	17.15	-3	19,184	-0.02%
2018/05/11	1	17.20	0	0.00	17.15	1	19,930	0.01%
2018/05/10	8	17.46	8	17.32	17.35	0	20,996	0.00%
2018/05/09	0	0.00	12	17.29	17.15	-12	21,965	-0.05%
2018/05/08	3	17.30	0	0.00	17.20	3	24,181	0.01%
2018/05/07	1	16.85	0	0.00	16.85	1	25,602	0.00%
2018/05/04	0	0.00	3	16.80	16.75	-3	27,077	-0.01%
2018/05/03	1	17.25	10	17.25	17.25	-9	28,152	-0.03%
2018/05/02	3	17.05	0	0.00	17.05	3	29,687	0.01%
2018/04/30	5	16.90	0	0.00	16.80	5	29,843	0.02%
2018/04/26	2	16.90	0	0.00	16.60	2	30,253	0.01%
2018/04/25	5	16.46	10	16.44	16.80	-5	30,650	-0.02%
2018/04/24	12	17.21	4	17.50	16.90	8	30,719	0.03%
2018/04/23	2	18.00	1	18.05	17.95	1	31,375	0.00%
2018/04/20	3	18.15	0	0.00	18.25	3	31,439	0.01%
2018/04/19	10	18.45	0	0.00	18.20	10	31,528	0.03%
2018/04/18	1	18.60	3	18.50	18.05	-2	31,638	-0.01%
2018/04/17	3	18.42	0	0.00	18.05	3	31,653	0.01%
2018/04/13	59	18.86	3	18.77	18.75	56	32,570	0.17%
2018/04/12	1	18.65	1	18.70	18.65	0	32,799	0.00%
2018/04/10	1	18.40	1	18.10	18.10	0	32,831	0.00%
2018/04/09	3	18.20	27	18.21	18.15	-24	32,971	-0.07%
2018/04/03	25	18.45	2	18.50	18.55	23	33,070	0.07%
2018/04/02	1	19.00	0	0.00	18.75	1	33,166	0.00%
2018/03/31	2	18.95	2	19.15	18.85	0	33,427	0.00%
2018/03/30	2	19.00	0	0.00	18.85	2	33,583	0.01%
2018/03/29	8	18.88	7	18.83	18.85	1	33,733	0.00%
2018/03/28	5	19.27	0	0.00	19.20	5	33,833	0.01%
2018/03/27	10	19.20	7	19.33	19.65	3	33,767	0.01%
2018/03/23	15	18.56	15	18.65	18.70	0	33,972	0.00%
2018/03/22	5	19.62	26	19.53	19.20	-21	34,072	-0.06%
2018/03/21	17	20.05	0	0.00	19.95	17	34,411	0.05%
2018/03/20	0	0.00	2	20.05	20.05	-2	34,540	-0.01%
2018/03/19	9	20.10	26	20.03	19.80	-17	34,878	-0.05%
2018/03/16	5	20.00	8	20.03	19.75	-3	35,823	-0.01%
2018/03/15	21	20.23	8	20.08	20.05	13	36,500	0.04%
2018/03/14	5	20.05	5	20.05	19.85	0	36,260	0.00%
2018/03/13	7	20.24	6	20.16	20.15	1	36,428	0.00%
2018/03/12	6	19.91	1	19.65	19.85	5	36,767	0.01%
2018/03/09	35	19.70	31	19.64	19.55	4	36,757	0.01%
2018/03/08	15	19.85	16	19.70	19.80	-1	36,560	0.00%
2018/03/07	1	19.30	35	18.96	19.10	-34	35,992	-0.09%
2018/03/06	6	19.11	1	19.00	19.25	5	35,838	0.01%
2018/03/05	4	19.03	40	19.40	18.80	-36	35,853	-0.10%
2018/03/02	4	19.65	0	0.00	19.55	4	35,579	0.01%
2018/03/01	12	20.31	0	0.00	20.15	12	35,353	0.03%
2018/02/27	20	19.90	10	19.90	20.20	10	34,992	0.03%
2018/02/26	0	0.00	19	19.97	19.90	-19	34,738	-0.05%
2018/02/23	23	20.40	1	20.25	20.20	22	34,638	0.06%
2018/02/22	3	20.47	12	20.48	20.60	-9	34,304	-0.03%
2018/02/21	11	19.74	9	19.43	19.90	2	33,667	0.01%
2018/02/12	16	18.90	5	19.27	18.50	11	33,096	0.03%
2018/02/09	71	18.50	68	18.47	19.00	3	32,711	0.01%
2018/02/08	20	18.84	0	0.00	18.70	20	32,221	0.06%
2018/02/07	39	19.79	11	19.80	19.35	28	31,995	0.09%
2018/02/06	32	19.51	63	19.54	19.05	-31	31,452	-0.10%
2018/02/05	22	20.64	51	20.74	21.00	-29	30,419	-0.10%
2018/02/02	9	21.25	24	21.02	20.90	-15	29,702	-0.05%
2018/02/01	74	21.27	17	21.14	21.10	57	28,889	0.20%
2018/01/31	51	20.09	77	20.78	21.20	-26	28,550	-0.09%
2018/01/30	57	20.05	111	20.04	19.60	-54	26,485	-0.20%	大賣/
2018/01/29	105	19.35	64	19.14	19.80	41	25,279	0.16%	大買/
2018/01/26	43	18.96	21	19.16	18.55	22	24,190	0.09%
2018/01/25	56	18.36	60.3	18.31	18.60	-4.3	23,074	-0.02%
2018/01/24	2	17.55	0	0.00	17.30	2	21,455	0.01%
2018/01/23	2	17.50	2	17.28	17.70	0	21,151	0.00%
2018/01/22	5	17.33	0	0.00	17.15	5	20,782	0.02%
2018/01/19	9	18.07	16	17.96	17.85	-7	20,467	-0.03%
2018/01/18	8	17.91	17	18.03	17.85	-9	19,948	-0.05%
2018/01/17	23	18.01	16	17.88	17.90	7	19,607	0.04%
2018/01/16	5	17.26	21	17.36	17.55	-16	18,760	-0.09%
2018/01/15	4	17.20	74	17.51	17.10	-70	18,568	-0.38%
2018/01/12	11	17.54	26	17.54	17.50	-15	18,286	-0.08%
2018/01/11	0	0.00	6	17.29	17.30	-6	17,938	-0.03%
2018/01/10	12	17.00	15	17.07	16.85	-3	17,791	-0.02%
2018/01/09	13	17.49	16	17.49	17.30	-3	17,540	-0.02%
2018/01/08	8	17.19	14	17.14	17.15	-6	16,729	-0.04%
2018/01/05	18	17.00	3	16.90	16.90	15	16,330	0.09%
2018/01/04	49	16.60	6	16.67	16.65	43	16,125	0.27%
2018/01/03	25	16.82	10.1	16.75	16.60	14.9	16,023	0.09%
2018/01/02	9	16.53	24	16.52	16.80	-15	15,821	-0.09%