欣興 (3037)-華南永昌-高雄券商分點個股進出

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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	157.83	4	161.75	160.50	-1	20,395	0.00%
2024/11/20	3	157.34	6	157.00	157.50	-3	20,772	-0.01%
2024/11/19	5.1	160.09	0	0.00	159.50	5.1	20,930	0.02%
2024/11/18	13.4	159.02	9	158.06	159.00	4.4	20,926	0.02%
2024/11/15	16.4	164.80	0	0.00	163.50	16.4	20,839	0.08%
2024/11/14	6.4	166.28	5	165.80	166.00	1.3	20,901	0.01%
2024/11/13	10	167.60	2	167.75	169.50	8	20,831	0.04%
2024/11/12	15	168.60	7.4	169.03	167.50	7.6	20,815	0.04%
2024/11/11	18	170.89	6	173.00	170.50	12	20,828	0.06%
2024/11/08	39.3	175.06	11.5	175.84	174.00	27.7	21,071	0.13%
2024/11/07	21.5	173.41	47.4	173.92	176.50	-25.9	21,269	-0.12%
2024/11/06	3	165.50	7.6	166.67	166.00	-4.6	20,755	-0.02%
2024/11/05	13	165.38	26.1	165.69	165.00	-13.1	21,244	-0.06%
2024/11/04	25.2	164.26	6	165.17	163.50	19.2	21,895	0.09%
2024/11/01	34.5	162.89	36.2	164.41	166.00	-1.7	22,040	-0.01%
2024/10/30	11.6	161.53	17.4	160.98	161.50	-5.8	22,421	-0.03%
2024/10/29	10.1	162.05	21	161.71	163.50	-11	22,285	-0.05%
2024/10/28	10.4	164.38	4	164.50	166.00	6.4	22,475	0.03%
2024/10/25	16.3	164.97	16	165.28	166.00	0.3	22,380	0.00%
2024/10/24	10.1	163.17	11	164.91	161.50	-0.9	22,391	0.00%
2024/10/23	23.2	167.25	25.6	167.22	167.50	-2.4	22,264	-0.01%
2024/10/22	19.1	162.08	53.4	163.19	163.50	-34.3	21,834	-0.16%
2024/10/21	10.4	150.77	72.1	147.86	151.50	-61.7	21,120	-0.29%
2024/10/18	65.2	145.79	16	147.03	144.50	49.2	21,318	0.23%
2024/10/17	12	147.21	21	147.98	147.00	-9	22,021	-0.04%
2024/10/15	9	144.17	6	144.92	145.00	3	23,313	0.01%
2024/10/14	0	142.50	21	142.86	143.50	-21	23,554	-0.09%
2024/10/11	17	141.21	3	142.00	141.00	14	24,641	0.06%
2024/10/09	4	142.75	40.1	143.41	142.50	-36.1	25,543	-0.14%
2024/10/08	41.7	138.21	0	0.00	137.00	41.7	25,531	0.16%
2024/10/07	21	140.71	1	141.50	141.50	20	25,436	0.08%
2024/10/04	15.2	141.07	2	141.75	140.50	13.2	25,323	0.05%
2024/10/01	4	144.13	1	144.50	144.50	3	25,282	0.01%
2024/09/30	10.3	145.21	1.1	144.24	144.00	9.2	25,448	0.04%
2024/09/27	12.4	151.81	20.1	152.00	149.00	-7.6	25,284	-0.03%
2024/09/26	33.1	146.82	4	149.00	146.50	29.1	24,848	0.12%
2024/09/25	2.2	147.71	35.1	148.40	146.50	-32.9	24,635	-0.13%
2024/09/24	35.4	145.24	0	0.00	145.00	35.4	24,591	0.14%
2024/09/23	4.1	148.74	5	148.90	149.50	-0.9	24,588	0.00%
2024/09/20	2	148.75	12.1	149.88	147.00	-10	24,696	-0.04%
2024/09/19	4.2	142.27	12	147.00	147.00	-7.8	24,844	-0.03%
2024/09/18	9.1	144.94	10	143.65	143.00	-0.9	24,724	0.00%
2024/09/16	0.1	147.00	0	0.00	146.50	0.1	24,728	0.00%
2024/09/13	4.1	147.28	2.1	147.56	147.50	2	24,686	0.01%
2024/09/12	0	0.00	42	144.70	146.00	-42	24,681	-0.17%
2024/09/11	6.1	138.17	0	0.00	138.00	6.1	24,694	0.02%
2024/09/10	9.4	140.64	4	144.00	139.50	5.4	24,617	0.02%
2024/09/09	22.1	141.21	19	141.74	142.00	3.1	24,504	0.01%
2024/09/06	13	142.50	13	143.27	142.50	0	24,499	0.00%
2024/09/05	11.1	142.60	7	143.00	142.00	4.1	24,483	0.02%
2024/09/04	49	144.64	9.1	144.60	143.00	39.9	24,257	0.16%
2024/09/03	16	159.56	0	0.00	156.50	16	23,799	0.07%
2024/09/02	11	163.23	8	162.81	162.50	3	23,601	0.01%
2024/08/30	42.1	166.01	17.1	165.54	163.50	25	23,475	0.11%
2024/08/29	19.3	157.96	26.3	160.82	164.50	-7	23,167	-0.03%
2024/08/28	22.2	158.07	11	159.09	159.00	11.2	23,000	0.05%
2024/08/27	3	158.17	1	159.00	160.00	2	23,160	0.01%
2024/08/26	5.1	161.32	5.1	160.53	160.50	0	23,199	0.00%
2024/08/23	7.2	159.36	21	160.31	162.50	-13.9	23,622	-0.06%
2024/08/22	10.1	158.37	88	159.96	161.50	-78	23,427	-0.33%
2024/08/21	32.5	155.63	3.1	154.20	153.00	29.4	23,030	0.13%
2024/08/20	25.1	158.60	14	160.35	158.00	11	22,823	0.05%
2024/08/19	16.3	158.20	0	0.00	158.50	16.3	23,026	0.07%
2024/08/16	31.2	159.40	57.2	161.55	159.50	-26	22,913	-0.11%
2024/08/15	16	157.47	8.1	158.92	157.00	7.9	22,745	0.03%
2024/08/14	45.1	158.08	41	160.35	159.50	4.1	22,740	0.02%
2024/08/13	47.3	158.77	10	158.40	157.50	37.3	22,492	0.17%
2024/08/12	6.1	158.60	11.1	157.81	158.00	-5	22,332	-0.02%
2024/08/09	24.1	149.00	25.1	148.86	148.00	-0.9	21,957	0.00%
2024/08/08	9.3	142.72	6	144.17	144.00	3.3	21,286	0.02%
2024/08/07	28.9	146.21	16.1	147.20	148.50	12.8	21,067	0.06%
2024/08/06	28	142.96	19	139.24	140.50	9	20,530	0.04%
2024/08/05	34.2	150.27	6.3	150.29	149.50	27.9	19,877	0.14%
2024/08/02	58.1	171.18	21	166.72	166.00	37.1	19,732	0.19%
2024/08/01	19.5	184.98	14.1	184.45	183.00	5.3	18,945	0.03%
2024/07/31	12.1	176.72	5	178.50	179.50	7.1	18,559	0.04%
2024/07/30	17.2	179.99	3	179.83	183.50	14.2	18,102	0.08%
2024/07/29	25.5	187.83	18	184.11	181.00	7.5	17,876	0.04%
2024/07/26	15.3	188.04	11.3	190.63	191.00	4	17,568	0.02%
2024/07/23	33.2	196.85	22	197.05	194.50	11.2	17,259	0.06%
2024/07/22	45	192.30	42.1	192.63	190.50	2.9	16,850	0.02%
2024/07/19	25.4	197.05	17.3	196.08	192.50	8.1	16,917	0.05%
2024/07/18	25.7	208.79	7.4	209.51	205.00	18.3	16,420	0.11%
2024/07/17	20.5	206.70	44.9	210.62	215.50	-24.4	15,594	-0.16%
2024/07/16	9.1	196.30	25.6	197.95	198.00	-16.5	14,514	-0.11%
2024/07/15	35	191.20	31.8	191.74	191.00	3.3	14,212	0.02%
2024/07/12	45	191.26	27.2	192.01	190.00	17.8	13,917	0.13%
2024/07/11	3.4	181.86	64.6	185.11	189.50	-61.2	12,970	-0.47%
2024/07/10	27.1	174.53	2	175.00	175.50	25.1	12,109	0.21%
2024/07/09	11.2	177.95	0.1	178.00	177.00	11.2	12,123	0.09%
2024/07/08	3	181.33	5	180.50	181.00	-2	12,047	-0.02%
2024/07/05	14.1	179.32	7.1	181.99	178.50	7	12,023	0.06%
2024/07/04	15.3	183.41	8	184.19	181.50	7.3	11,895	0.06%
2024/07/03	14.2	182.11	4	182.75	183.00	10.2	11,776	0.09%
2024/07/02	4.1	178.63	1	179.00	178.50	3.1	12,002	0.03%
2024/07/01	1.2	179.19	3	179.67	179.50	-1.8	11,973	-0.02%
2024/06/28	1.2	180.08	1	179.00	180.00	0.2	12,007	0.00%
2024/06/27	16.1	178.28	6.2	178.11	178.50	9.9	12,057	0.08%
2024/06/26	4.2	180.31	0	181.00	180.00	4.1	12,049	0.03%
2024/06/25	21.7	181.09	0	0.00	180.00	21.7	11,969	0.18%
2024/06/24	7	184.79	15	185.97	186.00	-8	11,774	-0.07%
2024/06/21	7.1	186.29	1	188.00	187.00	6.1	12,071	0.05%
2024/06/20	3	191.83	2.1	190.99	190.50	1	12,069	0.01%
2024/06/19	7.1	191.21	5	191.30	189.00	2.1	12,276	0.02%
2024/06/18	0.2	189.00	11.5	189.64	190.00	-11.3	12,640	-0.09%
2024/06/17	1.1	183.52	0.1	184.00	184.00	1	13,040	0.01%
2024/06/14	5.2	183.04	2	184.25	182.50	3.2	13,658	0.02%
2024/06/13	4.1	184.14	1.1	185.07	184.00	3	14,080	0.02%
2024/06/12	5.1	186.13	10.1	186.86	185.50	-4.9	14,206	-0.03%
2024/06/11	1.1	183.85	0	0.00	182.50	1.1	14,181	0.01%
2024/06/07	5.3	186.05	1	188.00	184.00	4.3	14,261	0.03%
2024/06/06	3	188.00	0.1	189.00	187.50	3	14,334	0.02%
2024/06/05	1	187.00	1	186.00	185.50	0	14,363	0.00%
2024/06/04	3.6	187.33	1	188.50	187.50	2.6	14,544	0.02%
2024/06/03	3	189.67	6.2	191.08	188.50	-3.2	14,621	-0.02%
2024/05/31	3.2	185.03	1	184.50	182.50	2.2	14,691	0.02%
2024/05/30	7.2	188.18	1	187.50	187.50	6.2	14,557	0.04%
2024/05/29	8	193.44	12.4	198.02	191.00	-4.4	14,548	-0.03%
2024/05/28	2	191.50	11.2	191.94	192.00	-9.2	14,136	-0.06%
2024/05/27	1	190.02	5.1	191.87	192.00	-4.1	14,502	-0.03%
2024/05/24	3	188.50	1	189.00	189.00	2	15,438	0.01%
2024/05/23	11	189.00	12.3	189.20	191.00	-1.3	15,954	-0.01%
2024/05/22	2.1	181.79	2.1	182.52	182.50	0	15,873	0.00%
2024/05/21	1	180.00	2	182.00	182.00	-1	16,037	-0.01%
2024/05/20	1.1	180.92	2	179.50	180.50	-0.9	16,176	-0.01%
2024/05/17	8	183.44	2.1	182.52	183.50	6	16,378	0.04%
2024/05/16	4.3	185.47	1	185.00	183.00	3.3	17,068	0.02%
2024/05/15	1.1	183.96	1.1	182.95	182.50	0	17,079	0.00%
2024/05/14	4	184.50	1	183.50	183.50	3	17,191	0.02%
2024/05/13	2	185.75	1	186.00	186.50	1	17,219	0.01%
2024/05/10	2.2	189.04	3	190.00	190.00	-0.8	17,236	0.00%
2024/05/09	2	191.50	8.2	192.31	190.50	-6.2	17,221	-0.04%
2024/05/08	4	186.38	14.5	188.14	189.00	-10.5	17,053	-0.06%
2024/05/07	1.1	181.05	0	0.00	182.00	1.1	16,965	0.01%
2024/05/06	2.2	182.79	4.1	183.83	184.00	-2	17,182	-0.01%
2024/05/03	10.1	178.00	5.1	177.13	176.00	5.1	17,232	0.03%
2024/05/02	6.4	178.55	3	179.50	178.00	3.4	17,587	0.02%
2024/04/30	0.1	183.00	0	0.00	182.00	0.1	17,726	0.00%
2024/04/29	11	183.18	10	183.20	184.00	1	17,823	0.01%
2024/04/26	31	183.87	28	181.98	182.50	3	18,070	0.02%
2024/04/25	9	188.22	14.8	188.48	184.00	-5.8	18,192	-0.03%
2024/04/24	2.1	186.86	6.2	185.71	187.00	-4.1	17,703	-0.02%
2024/04/23	1	171.00	0	169.50	170.00	1	17,511	0.01%
2024/04/22	2.2	169.02	0	0.00	167.50	2.2	17,483	0.01%
2024/04/19	21.2	171.47	1	171.00	170.00	20.2	17,462	0.12%
2024/04/18	1	178.50	0	0.00	178.50	1	17,256	0.01%
2024/04/17	13.1	175.92	1	176.00	179.00	12.1	17,275	0.07%
2024/04/16	11.2	178.04	1.1	182.18	177.00	10.1	17,189	0.06%
2024/04/15	10.2	184.04	4.1	185.12	182.50	6.1	17,092	0.04%
2024/04/12	2	190.75	0	0.00	194.00	2	16,828	0.01%
2024/04/11	1	191.50	0.1	191.00	192.50	1	16,964	0.01%
2024/04/10	1.1	192.91	1	192.00	191.50	0.1	17,078	0.00%
2024/04/09	12.1	193.63	2	194.75	193.50	10.1	17,147	0.06%
2024/04/08	2	197.50	16.9	199.19	199.00	-14.9	17,073	-0.09%
2024/04/03	1.1	193.00	3	191.33	192.00	-1.9	16,814	-0.01%
2024/04/02	7	194.29	2	195.00	193.50	5	16,766	0.03%
2024/04/01	3.5	194.50	4.1	196.09	193.00	-0.6	16,727	0.00%
2024/03/29	2.1	192.74	3	194.50	191.00	-1	16,622	-0.01%
2024/03/28	0	191.50	1	191.00	190.00	-1	16,502	-0.01%
2024/03/27	3.6	192.13	1.1	190.08	191.50	2.5	16,503	0.02%
2024/03/26	9.3	193.65	4.4	195.42	190.00	5	16,579	0.03%
2024/03/25	0.1	199.47	20.1	197.89	198.00	-20	16,372	-0.12%
2024/03/22	0	199.52	4.1	198.58	200.00	-4.1	16,352	-0.03%
2024/03/21	20.1	200.63	18.2	200.37	200.00	1.9	16,283	0.01%
2024/03/20	20.5	195.22	32.4	196.25	196.50	-11.9	16,104	-0.07%
2024/03/19	21.1	192.12	30.6	192.46	192.50	-9.5	15,743	-0.06%
2024/03/18	9.1	183.09	36.6	182.73	187.00	-27.5	15,167	-0.18%
2024/03/15	6.3	173.85	0	0.00	172.00	6.3	14,782	0.04%
2024/03/14	1	177.50	4	179.50	177.50	-3	14,960	-0.02%
2024/03/13	4.1	179.23	1.5	179.67	177.50	2.6	14,974	0.02%
2024/03/12	6.3	181.13	6	181.08	182.00	0.3	14,884	0.00%
2024/03/11	2.1	176.05	16	176.19	177.00	-13.9	14,746	-0.09%
2024/03/08	14.6	172.57	23.1	175.69	173.50	-8.5	14,819	-0.06%
2024/03/07	15	173.17	6	174.58	172.50	9	14,725	0.06%
2024/03/06	20	173.88	10.7	174.36	174.00	9.4	14,683	0.06%
2024/03/05	4	179.75	6	179.50	178.00	-2	14,731	-0.01%
2024/03/04	1	180.50	5.1	180.89	180.50	-4.1	14,948	-0.03%
2024/03/01	5	178.50	8.1	179.00	178.00	-3.1	15,050	-0.02%
2024/02/29	7.1	175.77	5	177.10	179.50	2.1	14,991	0.01%
2024/02/27	50.1	183.40	23.2	180.23	179.00	26.9	14,636	0.18%
2024/02/26	5.2	194.30	55.8	194.26	196.00	-50.6	13,782	-0.37%
2024/02/23	2.1	188.74	4.2	188.57	188.00	-2.1	13,574	-0.02%
2024/02/22	2	189.00	2.1	188.90	189.00	-0.1	13,899	0.00%
2024/02/21	12.3	189.85	7.1	190.99	189.50	5.2	13,926	0.04%
2024/02/20	13.1	190.00	11.1	190.45	190.50	2	13,945	0.01%
2024/02/19	19	191.95	36.3	190.72	192.50	-17.3	13,727	-0.13%
2024/02/16	1	182.00	18.4	181.51	182.00	-17.4	13,206	-0.13%
2024/02/15	14	178.57	16.1	180.87	180.50	-2.1	13,208	-0.02%
2024/02/05	2	176.26	3.1	176.19	176.50	-1	13,201	-0.01%
2024/02/02	6.3	179.24	11.2	179.44	180.00	-4.9	13,273	-0.04%
2024/02/01	4	175.63	2	176.75	177.50	2	13,239	0.02%
2024/01/31	3	175.50	0.5	176.00	176.00	2.5	13,263	0.02%
2024/01/30	3.1	178.84	13	179.77	178.00	-9.9	13,303	-0.07%
2024/01/29	3	177.50	51.2	176.61	178.00	-48.2	13,226	-0.36%
2024/01/26	28	171.93	5	172.20	171.50	23	13,187	0.17%
2024/01/25	3	175.17	38.4	174.73	175.50	-35.4	13,195	-0.27%
2024/01/24	41.4	169.93	24.5	171.28	169.50	16.9	12,861	0.13%
2024/01/23	4.1	173.81	19.1	173.13	174.50	-15	12,765	-0.12%
2024/01/22	7.1	173.50	17.1	173.45	175.00	-10	12,782	-0.08%
2024/01/19	19	166.42	60.5	165.97	169.50	-41.5	12,792	-0.32%
2024/01/18	4.4	157.63	0	157.50	157.00	4.4	12,858	0.03%
2024/01/17	7.1	159.43	0.1	160.00	158.50	7	12,936	0.05%
2024/01/16	4.1	161.26	15	161.47	162.00	-10.9	13,170	-0.08%
2024/01/15	5.4	159.46	6.1	160.43	159.50	-0.7	13,188	-0.01%
2024/01/12	11.3	159.04	1	160.50	159.00	10.3	13,212	0.08%
2024/01/11	8.6	161.06	4	163.37	160.50	4.6	13,277	0.03%
2024/01/10	2.4	160.65	4	162.13	162.50	-1.6	13,469	-0.01%
2024/01/09	6.1	162.92	10	164.10	162.50	-4	13,506	-0.03%
2024/01/08	3.4	161.53	0	163.00	161.00	3.4	13,686	0.02%
2024/01/05	24.9	162.31	5.1	161.49	160.00	19.8	13,824	0.14%
2024/01/04	25.9	166.41	2	166.25	164.50	23.9	13,724	0.17%
2024/01/03	26.4	169.87	0.2	169.33	170.00	26.3	13,823	0.19%
2024/01/02	22.1	173.48	3	173.50	173.00	19.1	13,782	0.14%
2023/12/29	9.1	175.00	6	176.17	176.00	3.1	13,827	0.02%
2023/12/28	7	175.86	1.3	176.73	175.50	5.7	13,892	0.04%
2023/12/27	2.7	178.15	3.1	177.35	178.00	-0.4	13,959	0.00%
2023/12/26	3	177.50	23.3	177.84	177.50	-20.3	14,136	-0.14%
2023/12/25	15	175.73	22	176.77	175.00	-7	14,217	-0.05%
2023/12/22	38.1	176.59	0	0.00	175.00	38.1	14,389	0.26%
2023/12/21	4.1	173.51	30.1	174.66	179.00	-26	14,380	-0.18%
2023/12/20	15.5	174.04	1.1	175.27	173.00	14.4	14,324	0.10%
2023/12/19	4.6	175.04	2	176.25	174.50	2.6	14,450	0.02%
2023/12/18	3.7	177.64	1.6	178.78	176.00	2.1	14,520	0.01%
2023/12/15	3	180.50	9.7	181.85	182.00	-6.7	14,636	-0.05%
2023/12/14	2.1	179.28	30.4	179.29	180.50	-28.3	14,685	-0.19%
2023/12/13	20	176.03	7	176.93	177.00	13	14,720	0.09%
2023/12/12	11.1	177.32	3.1	177.99	176.00	8	15,164	0.05%
2023/12/11	14	177.93	27.1	179.82	178.00	-13.1	15,193	-0.09%
2023/12/08	1.1	174.50	11	173.59	174.50	-9.9	14,950	-0.07%
2023/12/07	3.1	169.68	3	169.67	168.50	0.1	15,016	0.00%
2023/12/06	4	170.50	1	170.50	170.00	3	15,083	0.02%
2023/12/05	8.2	172.93	3	173.00	171.50	5.2	15,110	0.03%
2023/12/04	6	175.33	13	176.46	177.00	-7	14,993	-0.05%
2023/12/01	5	175.90	7	176.50	176.00	-2	14,991	-0.01%
2023/11/30	8	175.19	11	175.50	177.00	-3	14,954	-0.02%
2023/11/29	7	173.86	18.2	174.11	175.00	-11.2	14,807	-0.08%
2023/11/28	8.1	167.62	17.2	169.08	170.00	-9.2	14,628	-0.06%
2023/11/27	6	165.17	3	165.83	164.50	3	14,593	0.02%
2023/11/24	4	166.75	1.2	168.85	167.00	2.9	14,773	0.02%
2023/11/23	7	168.00	8	168.81	168.00	-1	15,109	-0.01%
2023/11/22	18	169.11	23.2	170.40	171.00	-5.2	15,101	-0.03%
2023/11/21	14	167.50	33.5	167.84	168.50	-19.5	15,184	-0.13%
2023/11/20	27.2	161.71	13.1	161.99	160.00	14.1	15,423	0.09%
2023/11/17	6.1	158.09	16.1	157.47	159.00	-10	15,336	-0.07%
2023/11/16	10	154.80	11	156.55	155.00	-1	15,363	-0.01%
2023/11/15	10.1	155.00	13	156.58	154.50	-2.9	15,352	-0.02%
2023/11/14	19	153.66	3	154.50	153.00	16	15,321	0.10%
2023/11/13	2.1	155.53	11	156.59	156.00	-8.9	15,446	-0.06%
2023/11/10	13.1	150.70	2	150.75	151.00	11.1	15,571	0.07%
2023/11/09	12	152.83	2	154.50	154.50	10	15,603	0.06%
2023/11/08	5	154.40	2	154.75	154.50	3	15,739	0.02%
2023/11/07	18.2	154.83	7	154.57	153.50	11.2	15,824	0.07%
2023/11/06	3.2	158.00	9	157.56	158.00	-5.8	16,019	-0.04%
2023/11/03	6.5	154.58	24	154.50	155.50	-17.5	16,388	-0.11%
2023/11/02	8	149.56	25	148.86	151.00	-17	16,370	-0.10%
2023/11/01	4.1	143.03	9	143.61	144.50	-4.9	16,377	-0.03%
2023/10/31	13.1	144.93	3	145.00	143.00	10.1	16,639	0.06%
2023/10/30	4.1	145.39	0	0.00	145.50	4.1	17,143	0.02%
2023/10/27	17.2	148.33	5	150.00	147.00	12.2	17,194	0.07%
2023/10/26	32.3	150.27	25.1	149.32	149.00	7.2	17,353	0.04%
2023/10/25	3	157.34	4	158.75	157.00	-1	17,380	-0.01%
2023/10/24	3.3	153.92	2.1	155.81	157.00	1.2	17,972	0.01%
2023/10/23	12.1	159.88	10	159.50	158.50	2.1	18,580	0.01%
2023/10/20	2.1	156.09	2.1	158.10	161.00	0	19,659	0.00%
2023/10/19	2.2	160.00	4	159.50	160.00	-1.9	20,246	-0.01%
2023/10/18	13.9	160.89	1	163.00	160.00	12.9	20,714	0.06%
2023/10/17	2.1	168.48	3.1	167.85	166.50	-1	21,177	0.00%
2023/10/16	12	164.50	3.5	165.07	164.50	8.5	22,565	0.04%
2023/10/13	12.3	168.93	6	169.42	169.00	6.3	23,739	0.03%
2023/10/12	4.2	171.42	1	172.00	171.50	3.2	24,128	0.01%
2023/10/11	10	171.76	23	174.89	171.50	-13	24,906	-0.05%
2023/10/06	13.1	171.77	0	0.00	172.50	13.1	25,550	0.05%
2023/10/05	21	172.88	2	174.00	172.50	19	25,793	0.07%
2023/10/04	3.3	172.59	0	0.00	174.00	3.3	25,809	0.01%
2023/10/03	7.3	176.41	3.1	176.50	175.50	4.2	25,840	0.02%
2023/10/02	4.2	178.38	5	178.70	178.50	-0.8	26,042	0.00%
2023/09/28	7.1	173.94	0.1	174.50	173.50	7	26,337	0.03%
2023/09/27	17.9	173.45	2	173.75	173.50	15.9	26,484	0.06%
2023/09/26	4.1	177.13	11	177.18	176.00	-6.9	26,457	-0.03%
2023/09/25	10.4	178.18	2.1	178.07	178.50	8.3	26,596	0.03%
2023/09/22	9.3	177.97	8	177.87	181.00	1.3	26,579	0.00%
2023/09/21	16.4	180.72	3	181.00	180.50	13.4	26,499	0.05%
2023/09/20	14.6	185.22	1.1	187.18	183.50	13.5	26,558	0.05%
2023/09/19	12	188.58	26.2	189.02	188.50	-14.2	26,571	-0.05%
2023/09/18	20.6	186.00	8.7	186.45	184.50	11.9	26,467	0.05%
2023/09/15	11.1	189.95	22	189.85	190.50	-10.9	26,386	-0.04%
2023/09/14	5	186.10	18	185.67	186.00	-13	26,171	-0.05%
2023/09/13	10.1	181.70	3	182.50	181.50	7.1	26,200	0.03%
2023/09/12	14	180.36	10.5	184.38	185.00	3.5	26,428	0.01%
2023/09/11	4.2	180.66	3	182.67	179.50	1.2	26,684	0.00%
2023/09/08	3.4	181.42	10	182.50	181.00	-6.6	26,828	-0.02%
2023/09/07	3.3	184.92	2	185.25	184.50	1.3	27,295	0.00%
2023/09/06	2	186.98	1.1	186.55	187.00	0.9	27,500	0.00%
2023/09/05	3.1	185.50	4.2	186.10	186.50	-1	27,786	0.00%
2023/09/04	4	184.24	6	184.17	185.00	-2	28,511	-0.01%
2023/09/01	8.6	182.83	0	0.00	182.00	8.6	28,870	0.03%
2023/08/31	3.2	185.13	5.1	185.41	185.50	-1.9	29,026	-0.01%
2023/08/30	7.9	185.51	6.3	184.10	184.00	1.6	29,139	0.01%
2023/08/29	7.5	183.45	17	183.18	184.00	-9.5	29,237	-0.03%
2023/08/28	9.6	178.25	8.1	177.49	176.00	1.5	29,112	0.01%
2023/08/25	25.1	181.38	4	180.63	179.50	21.1	29,448	0.07%
2023/08/24	9.1	185.92	57	187.09	189.00	-48	29,388	-0.16%
2023/08/23	2.1	176.00	6	176.25	177.00	-4	29,334	-0.01%
2023/08/22	11.1	172.68	13.1	174.97	176.00	-2	30,062	-0.01%
2023/08/21	6	173.00	10	174.80	172.50	-4	31,063	-0.01%
2023/08/18	26.5	176.82	25	175.50	174.50	1.5	31,230	0.00%
2023/08/17	19.2	178.87	16	179.50	180.50	3.2	31,514	0.01%
2023/08/16	24.3	178.49	26.1	178.29	178.00	-1.8	31,889	-0.01%
2023/08/15	10.1	174.52	18	175.61	175.50	-7.9	31,957	-0.02%
2023/08/14	15.3	169.81	5.4	169.24	170.50	9.9	32,426	0.03%
2023/08/11	17.1	176.57	0.1	178.00	174.50	17.1	32,885	0.05%
2023/08/10	14.9	177.56	3	176.83	177.00	11.9	33,081	0.04%
2023/08/09	5.2	183.44	8.4	184.77	184.00	-3.2	33,007	-0.01%
2023/08/08	5.3	179.21	0	0.00	178.50	5.3	32,919	0.02%
2023/08/07	21.3	180.06	12	180.33	182.00	9.3	33,012	0.03%
2023/08/04	21	177.05	31	175.73	177.50	-10	33,076	-0.03%
2023/08/02	30.8	181.81	19.4	183.88	180.00	11.4	33,196	0.03%
2023/08/01	13.1	185.24	7.1	186.70	186.00	6	33,560	0.02%
2023/07/31	27.8	186.95	26	186.85	184.50	1.8	33,969	0.01%
2023/07/28	17.6	189.36	8.6	190.15	191.00	9.1	33,919	0.03%
2023/07/27	46	191.66	45.2	191.25	190.50	0.8	33,959	0.00%
2023/07/26	18.2	200.18	56.3	199.93	197.50	-38.1	33,805	-0.11%
2023/07/25	60.7	201.08	27.1	201.17	195.50	33.6	33,790	0.10%
2023/07/24	25.1	197.93	106.3	196.93	199.50	-81.3	32,927	-0.25%	大賣/
2023/07/21	29.6	190.72	20.3	190.77	190.50	9.3	32,768	0.03%
2023/07/20	70.3	199.26	43.6	198.73	196.50	26.7	32,526	0.08%
2023/07/19	145.3	203.26	65	202.96	203.00	80.3	32,017	0.25%	大買/
2023/07/18	52.1	192.81	95.2	190.77	200.00	-43.2	30,787	-0.14%
2023/07/17	48.8	184.81	41.5	184.72	182.00	7.3	29,625	0.02%
2023/07/14	40.1	184.86	39.2	185.87	187.00	0.9	29,371	0.00%
2023/07/13	27.1	173.05	55.2	174.81	175.50	-28.1	28,676	-0.10%
2023/07/12	11.2	170.46	6	171.00	171.00	5.2	27,913	0.02%
2023/07/11	13	169.35	12	169.67	169.00	1	27,712	0.00%
2023/07/10	23	168.02	2	170.25	167.00	21	27,827	0.08%
2023/07/07	7.3	169.33	7	169.07	170.00	0.3	27,843	0.00%
2023/07/06	48.4	171.35	14	170.64	169.00	34.4	27,676	0.12%
2023/07/05	9.2	179.88	5	181.30	178.00	4.2	27,240	0.02%
2023/07/04	6.6	179.11	7	179.50	180.00	-0.4	27,075	0.00%
2023/07/03	11	178.18	22.3	178.13	179.50	-11.3	27,204	-0.04%
2023/06/30	6.1	172.33	6	174.67	176.00	0	27,500	0.00%
2023/06/29	22.3	173.84	2	174.50	174.00	20.3	28,041	0.07%
2023/06/28	6.1	173.36	0	0.00	173.00	6.1	28,063	0.02%
2023/06/27	11.1	177.17	5	177.50	177.00	6.1	28,482	0.02%
2023/06/26	20.8	181.02	9	180.83	180.00	11.8	28,569	0.04%
2023/06/21	4	186.88	0.3	187.50	187.00	3.7	29,175	0.01%
2023/06/20	4	187.38	5.4	187.26	188.50	-1.4	29,637	0.00%
2023/06/19	5.6	187.18	17.4	186.46	185.50	-11.8	29,823	-0.04%
2023/06/16	5.4	187.61	48.2	186.99	189.50	-42.8	30,056	-0.14%
2023/06/15	4.5	184.72	29.3	184.25	186.50	-24.8	29,855	-0.08%
2023/06/14	12.4	179.07	20	180.08	180.50	-7.6	29,629	-0.03%
2023/06/13	24.2	178.03	43.1	178.11	180.00	-18.9	29,512	-0.06%
2023/06/12	17	171.29	8.3	171.67	172.50	8.7	29,054	0.03%
2023/06/09	31.4	168.84	49	170.00	171.50	-17.6	28,957	-0.06%
2023/06/08	70.2	169.41	43	168.79	167.00	27.2	28,788	0.09%
2023/06/07	14.1	175.11	9.2	176.22	176.00	4.9	28,229	0.02%
2023/06/06	15.3	178.67	6	178.67	177.00	9.3	28,025	0.03%
2023/06/05	11.1	181.41	8.1	182.02	181.00	3	28,021	0.01%
2023/06/02	6.1	181.94	4.3	182.74	182.00	1.8	27,967	0.01%
2023/06/01	9	180.78	7	181.29	181.00	2	27,935	0.01%
2023/05/31	25.1	180.88	17	180.76	180.50	8.1	28,316	0.03%
2023/05/30	18.1	179.80	18	179.81	180.00	0.1	28,128	0.00%
2023/05/29	55.3	183.02	23.2	182.53	182.50	32.1	28,229	0.11%
2023/05/26	23.3	186.14	34.3	188.17	185.50	-11.1	28,279	-0.04%
2023/05/25	15.1	178.46	49.6	178.41	180.50	-34.4	27,771	-0.12%
2023/05/24	23	166.24	16.1	166.75	167.50	7	26,934	0.03%
2023/05/23	8.2	165.88	55	165.63	167.00	-46.8	26,869	-0.17%
2023/05/22	67.2	163.48	24	162.10	161.00	43.2	26,560	0.16%
2023/05/19	5	169.20	17.5	168.17	170.00	-12.5	26,206	-0.05%
2023/05/18	22.1	169.06	24.2	169.57	167.50	-2.1	26,351	-0.01%
2023/05/17	32.1	164.39	23.2	164.07	165.00	8.8	26,099	0.03%
2023/05/16	17	160.09	18.2	160.42	161.00	-1.1	25,638	0.00%
2023/05/15	11.1	157.14	0.2	156.50	156.00	10.9	25,354	0.04%
2023/05/12	4	159.00	9.1	158.50	160.00	-5.1	25,345	-0.02%
2023/05/11	27.1	158.03	31	157.45	156.00	-4	25,166	-0.02%
2023/05/10	1.2	157.85	9.3	157.33	158.00	-8.1	25,089	-0.03%
2023/05/09	9	160.00	13	159.15	160.50	-4	25,096	-0.02%
2023/05/08	16	160.00	59.4	159.72	161.00	-43.4	25,088	-0.17%
2023/05/05	7	151.50	35.1	151.29	152.50	-28.1	24,541	-0.11%
2023/05/04	32	147.28	30.1	147.20	148.50	2	24,440	0.01%
2023/05/03	9	146.06	26.4	146.33	147.00	-17.4	24,546	-0.07%
2023/05/02	36	145.44	20.7	145.73	143.50	15.3	24,416	0.06%
2023/04/28	11.2	143.87	111.4	143.39	145.00	-100.2	24,457	-0.41%	大賣/
2023/04/27	17.4	136.53	10	136.60	136.50	7.4	23,763	0.03%
2023/04/26	20	138.67	23.5	138.71	139.00	-3.5	23,835	-0.01%
2023/04/25	35.2	137.83	32.1	138.67	135.00	3.1	23,701	0.01%
2023/04/24	3	138.33	18	138.56	139.50	-15	23,545	-0.06%
2023/04/21	15.5	137.10	12	137.38	136.50	3.5	23,472	0.01%
2023/04/20	14.7	135.39	16	135.72	135.50	-1.3	23,368	-0.01%
2023/04/19	22.2	133.71	12.1	133.27	132.50	10.1	23,543	0.04%
2023/04/18	23.1	138.04	13	138.08	136.50	10.1	23,617	0.04%
2023/04/17	12.1	138.33	9	139.22	139.00	3.1	23,761	0.01%
2023/04/14	13	139.62	6	139.08	139.00	7	23,949	0.03%
2023/04/13	17.6	140.14	16	140.13	139.50	1.6	23,954	0.01%
2023/04/12	27.1	141.94	2	142.75	142.00	25.1	23,932	0.10%
2023/04/11	7	143.43	6.3	144.62	143.00	0.7	23,978	0.00%
2023/04/10	13	144.81	9	144.17	144.50	4	24,062	0.02%
2023/04/07	13	144.54	9	144.94	144.50	4	24,146	0.02%
2023/04/06	18.1	143.44	6.4	143.92	144.00	11.7	24,192	0.05%
2023/03/31	28.1	148.91	17	148.62	147.50	11	24,432	0.05%
2023/03/30	9	146.67	92.4	147.11	147.50	-83.4	24,442	-0.34%
2023/03/29	19	139.97	21	140.48	140.50	-2	24,829	-0.01%
2023/03/28	25.5	140.78	15.1	140.54	138.50	10.4	25,628	0.04%
2023/03/27	7	145.57	8	146.06	145.50	-1	25,225	0.00%
2023/03/24	27.2	148.32	64.4	149.22	148.00	-37.2	25,244	-0.15%
2023/03/23	10	143.90	45.1	142.56	146.00	-35.1	24,511	-0.14%
2023/03/22	53.1	141.32	28	141.43	140.00	25.1	24,185	0.10%
2023/03/21	15	138.27	28	138.45	138.50	-13	24,170	-0.05%
2023/03/20	13	134.54	23	135.22	135.50	-10	23,881	-0.04%
2023/03/17	3.1	131.66	10	132.45	134.00	-6.9	24,105	-0.03%
2023/03/16	5	130.30	2.1	131.00	129.50	2.9	24,434	0.01%
2023/03/15	7	131.93	6	132.17	131.00	1	25,342	0.00%
2023/03/14	12.2	131.13	7	131.36	130.50	5.2	25,725	0.02%
2023/03/13	5	131.50	16	131.97	133.50	-11	26,381	-0.04%
2023/03/10	15.2	132.58	4.1	131.76	131.50	11.1	26,488	0.04%
2023/03/09	2	136.25	16	136.53	136.00	-14	27,683	-0.05%
2023/03/08	32	136.98	41	137.00	137.00	-9	27,666	-0.03%
2023/03/07	59.3	136.07	30	136.47	136.50	29.3	27,869	0.11%
2023/03/06	6.1	138.49	42	138.40	138.50	-35.9	27,852	-0.13%
2023/03/03	26	136.44	50.1	137.68	136.50	-24.1	28,013	-0.09%
2023/03/02	5	132.80	13.1	132.89	134.00	-8.1	27,673	-0.03%
2023/03/01	16.1	128.99	22	130.86	131.50	-5.9	27,695	-0.02%
2023/02/24	73.3	129.19	28	130.61	128.00	45.3	27,536	0.16%
2023/02/23	18.1	133.97	1	134.00	134.00	17.1	27,064	0.06%
2023/02/22	21.7	134.14	1	133.50	133.50	20.7	27,349	0.08%
2023/02/21	6	137.00	7	137.14	137.50	-1	27,513	0.00%
2023/02/20	18	136.78	17	137.85	136.50	1	27,910	0.00%
2023/02/17	25	136.10	6	136.17	136.00	19	28,466	0.07%
2023/02/16	18.1	138.14	17	138.56	138.50	1.1	29,275	0.00%
2023/02/15	11.7	135.50	20	134.95	137.50	-8.3	30,468	-0.03%
2023/02/14	5	131.30	5.1	131.59	131.50	-0.1	30,890	0.00%
2023/02/13	5	128.70	3	129.17	128.50	2	32,245	0.01%
2023/02/10	7	129.64	1	129.00	129.00	6	33,137	0.02%
2023/02/09	3	132.34	8	132.19	132.50	-5	33,431	-0.01%
2023/02/08	5	131.30	6	131.33	131.50	-1	33,774	0.00%
2023/02/07	21.1	129.93	28	129.79	130.00	-6.9	33,943	-0.02%
2023/02/06	43.2	130.51	26	129.44	129.00	17.2	34,204	0.05%
2023/02/03	24.2	140.02	18	137.78	137.00	6.2	34,062	0.02%
2023/02/02	17	142.76	18	142.39	143.50	-1	34,277	0.00%
2023/02/01	11.1	141.18	36	140.08	141.50	-25	34,457	-0.07%
2023/01/31	1	136.50	31	136.90	136.50	-30	34,564	-0.09%
2023/01/30	4	131.13	48	133.93	136.00	-44	35,279	-0.12%
2023/01/17	12	127.33	10	126.75	127.00	2	35,331	0.01%
2023/01/16	22	129.16	18	129.19	128.00	4	36,209	0.01%
2023/01/13	26	126.87	23	127.50	126.00	3	36,404	0.01%
2023/01/12	7	126.21	5	126.30	125.00	2	36,934	0.01%
2023/01/11	3	127.50	7	127.36	128.00	-4	37,413	-0.01%
2023/01/10	6	126.08	9	125.94	126.50	-3	37,953	-0.01%
2023/01/09	20.1	126.09	22.4	126.65	127.50	-2.3	38,592	-0.01%
2023/01/06	34.1	120.29	39	122.54	123.00	-5	38,463	-0.01%
2023/01/05	13.4	119.11	44	118.50	119.00	-30.6	38,437	-0.08%
2023/01/04	16.1	119.16	7	119.64	120.00	9.1	38,524	0.02%
2023/01/03	6	121.83	16	120.88	122.00	-10	38,642	-0.03%
2022/12/30	19	121.08	11	120.32	120.00	8	38,893	0.02%
2022/12/29	15	121.40	5	121.30	121.50	10	38,945	0.03%
2022/12/28	21.1	121.26	3	120.50	120.00	18.1	39,277	0.05%
2022/12/27	5.1	123.41	8.1	123.20	122.50	-2.9	39,633	-0.01%
2022/12/26	15.1	122.74	7	122.93	123.00	8.1	39,842	0.02%
2022/12/23	19	121.79	35	123.39	125.00	-16	40,196	-0.04%
2022/12/22	34.1	122.15	36	121.81	122.00	-2	40,091	0.00%
2022/12/21	76.2	122.35	11	122.68	120.50	65.2	40,102	0.16%
2022/12/20	107.7	129.66	36	129.68	126.50	71.7	39,454	0.18%	大買/
2022/12/19	16.1	140.37	13	141.81	140.50	3.1	38,921	0.01%
2022/12/16	17	143.21	10	142.80	142.00	7	38,881	0.02%
2022/12/15	8	148.19	2	148.75	149.00	6	38,834	0.02%
2022/12/14	5	146.50	3	147.33	147.50	2	38,939	0.01%
2022/12/13	21	147.64	3	147.33	146.00	18	39,001	0.05%
2022/12/12	3	148.33	17	148.29	150.00	-14	38,827	-0.04%
2022/12/09	61	149.50	12	150.00	149.50	49	39,005	0.13%
2022/12/08	19.1	149.52	26	149.63	149.50	-7	38,854	-0.02%
2022/12/07	126	153.57	61.3	151.73	150.00	64.7	38,833	0.17%	大買/
2022/12/06	21	164.98	22	165.59	163.00	-1	38,234	0.00%
2022/12/05	30.1	165.90	97.1	166.01	166.00	-67	38,054	-0.18%
2022/12/02	11	160.27	4.5	160.11	160.50	6.5	37,559	0.02%
2022/12/01	89.6	162.09	118.2	161.55	159.50	-28.6	37,807	-0.08%	大賣/
2022/11/30	5	152.40	23	153.39	155.50	-18	36,551	-0.05%
2022/11/29	70	151.64	24	151.38	151.00	46	36,655	0.13%
2022/11/28	5	156.30	8	154.50	155.50	-3	36,801	-0.01%
2022/11/25	27	157.72	19	158.32	156.50	8	37,569	0.02%
2022/11/24	21	154.45	6.5	155.02	157.50	14.5	37,308	0.04%
2022/11/23	23	154.20	8	155.19	153.50	15	37,153	0.04%
2022/11/22	13	156.38	6	156.92	156.00	7	37,179	0.02%
2022/11/21	10	156.20	5	156.70	157.00	5	37,057	0.01%
2022/11/18	33.1	156.28	28	155.32	154.00	5.1	36,990	0.01%
2022/11/17	63.3	159.88	17	159.47	158.50	46.3	36,745	0.13%
2022/11/16	12	160.42	26.1	160.33	161.50	-14.1	36,811	-0.04%
2022/11/15	22	160.05	31	159.13	161.00	-9	36,767	-0.02%
2022/11/14	33	159.56	36.1	160.74	158.50	-3.1	36,487	-0.01%
2022/11/11	32	158.58	58.8	160.64	158.00	-26.8	35,903	-0.07%
2022/11/10	86	143.69	75	144.67	147.00	11	34,562	0.03%
2022/11/09	386	141.94	404.1	141.73	145.00	-18.1	34,019	-0.05%	大買/大賣/
2022/11/08	23.2	134.68	53.2	133.36	133.00	-30	33,249	-0.09%
2022/11/07	26.1	127.77	23.1	127.96	128.00	3	32,763	0.01%
2022/11/04	10.4	126.10	25	127.96	129.00	-14.6	32,663	-0.04%
2022/11/03	9	127.39	15.1	126.74	127.50	-6.1	32,429	-0.02%
2022/11/02	26.5	127.69	12.1	127.41	127.50	14.5	32,426	0.04%
2022/11/01	10.1	124.95	23	124.87	125.00	-12.9	32,127	-0.04%
2022/10/31	48	124.23	44.1	124.52	124.50	4	32,406	0.01%
2022/10/28	29	122.14	60.2	122.09	122.50	-31.2	32,386	-0.10%
2022/10/27	32.1	120.06	28	120.80	120.50	4.1	32,343	0.01%
2022/10/26	73.2	118.62	54.1	119.76	118.50	19.1	32,566	0.06%
2022/10/25	20.1	122.20	9	121.83	121.50	11.1	32,418	0.03%
2022/10/24	49	123.44	41.2	123.94	122.00	7.9	32,909	0.02%
2022/10/21	25	118.06	30.1	118.18	116.50	-5	33,140	-0.02%
2022/10/20	63.4	116.64	33	115.61	116.50	30.4	33,587	0.09%
2022/10/19	17.1	123.21	38.2	123.55	122.50	-21.1	33,184	-0.06%
2022/10/18	26	120.62	18.1	121.94	121.00	8	32,816	0.02%
2022/10/17	26.1	116.36	24.3	116.17	119.50	1.8	32,568	0.01%
2022/10/14	6	116.83	9.1	117.00	118.00	-3.1	32,329	-0.01%
2022/10/13	4	110.50	4	107.63	107.50	0	32,698	0.00%
2022/10/12	4	112.00	5.1	112.91	113.00	-1.1	32,790	0.00%
2022/10/11	27.1	113.87	23	114.22	112.00	4.1	32,949	0.01%
2022/10/07	6	122.58	7	121.21	120.00	-1	33,045	0.00%
2022/10/06	3.1	121.67	4.1	122.39	123.50	-0.9	33,041	0.00%
2022/10/05	49	123.43	44.1	121.90	121.50	5	33,122	0.02%
2022/10/04	17.1	120.70	20.1	122.02	122.50	-3	32,909	-0.01%
2022/10/03	7.3	117.10	14.2	116.72	117.50	-7	32,733	-0.02%
2022/09/30	15.1	113.17	27.1	113.76	117.50	-12	33,043	-0.04%
2022/09/29	11.1	114.37	6.1	114.23	113.00	5	33,152	0.02%
2022/09/28	12.1	116.38	7	116.43	115.00	5.1	33,183	0.02%
2022/09/27	12.1	121.34	44.1	121.36	123.50	-32	33,283	-0.10%
2022/09/26	22.1	120.36	27.2	120.03	118.00	-5.1	33,442	-0.02%
2022/09/23	22	124.09	24.1	124.43	123.00	-2.1	33,728	-0.01%
2022/09/22	8.1	123.19	7	124.14	124.00	1.1	33,827	0.00%
2022/09/21	12.3	127.21	18	127.78	127.50	-5.8	33,785	-0.02%
2022/09/20	19.2	129.29	10.5	130.44	129.00	8.7	34,024	0.03%
2022/09/19	2	131.75	3.3	132.53	131.50	-1.3	34,086	0.00%
2022/09/16	1.2	131.20	1	131.99	130.00	0.2	34,195	0.00%
2022/09/15	9.1	134.78	7	133.64	133.00	2.1	34,302	0.01%
2022/09/14	7.1	134.29	6.2	134.24	135.50	0.9	34,700	0.00%
2022/09/13	30.1	140.35	27	140.87	139.00	3.1	34,961	0.01%
2022/09/12	9	142.28	11.1	144.18	142.50	-2.1	35,100	-0.01%
2022/09/08	21.2	139.62	17	139.44	139.50	4.2	36,276	0.01%
2022/09/07	33.2	136.50	29.2	137.18	139.00	4.1	37,968	0.01%
2022/09/06	2	140.25	11	141.00	139.00	-9	38,164	-0.02%
2022/09/05	22.1	140.34	8.3	139.83	138.00	13.8	38,203	0.04%
2022/09/02	9.1	138.78	15.2	139.98	138.50	-6.1	38,114	-0.02%
2022/09/01	89.5	141.79	29	139.26	138.00	60.5	37,632	0.16%
2022/08/31	6	150.67	3	151.67	151.50	3	36,962	0.01%
2022/08/30	15.1	152.33	35.1	152.96	153.00	-20	37,023	-0.05%
2022/08/29	16	149.44	8	151.75	151.50	8	37,115	0.02%
2022/08/26	16	157.00	38	157.45	156.50	-22	36,956	-0.06%
2022/08/25	13.2	155.24	7.1	156.06	154.50	6.2	37,138	0.02%
2022/08/24	23	153.52	30	154.32	154.50	-7	37,485	-0.02%
2022/08/23	57.7	156.87	19.1	158.17	154.50	38.6	37,409	0.10%
2022/08/22	20.5	165.23	44	164.59	163.50	-23.6	37,361	-0.06%
2022/08/19	20.4	162.16	29	162.81	163.50	-8.6	37,206	-0.02%
2022/08/18	30	155.22	21	157.07	160.00	9	37,362	0.02%
2022/08/17	23	159.63	5	161.00	159.00	18	37,299	0.05%
2022/08/16	25.1	162.72	17.3	161.98	162.50	7.9	37,334	0.02%
2022/08/15	39.1	162.56	33.3	163.81	163.50	5.8	37,170	0.02%
2022/08/12	10.1	157.20	68.3	157.17	158.00	-58.3	36,528	-0.16%
2022/08/11	10.1	154.69	21.2	154.02	152.50	-11.1	36,305	-0.03%
2022/08/10	29.3	151.94	6	151.42	150.00	23.3	36,250	0.06%
2022/08/09	26.1	153.33	30.1	154.05	154.00	-4	36,220	-0.01%
2022/08/08	8.1	149.37	8.1	149.80	153.00	-0.1	36,151	0.00%
2022/08/05	27.3	150.34	59.3	151.09	150.50	-32.1	36,140	-0.09%
2022/08/04	28.1	146.71	69.5	145.86	146.00	-41.4	35,785	-0.12%
2022/08/03	80	147.73	16.4	147.52	147.50	63.6	35,343	0.18%
2022/08/02	51.2	148.94	34	148.38	148.00	17.2	35,063	0.05%
2022/08/01	64.5	154.61	46	155.97	155.00	18.5	34,607	0.05%
2022/07/29	64.5	159.00	33	158.79	158.50	31.5	34,030	0.09%
2022/07/28	93.3	167.08	17	166.62	162.00	76.3	33,366	0.23%
2022/07/27	23	176.76	83.1	175.64	179.50	-60.1	32,397	-0.19%
2022/07/26	31	169.08	7.8	170.62	170.00	23.2	31,648	0.07%
2022/07/25	11.5	175.50	7.6	175.93	176.00	4	31,695	0.01%
2022/07/22	14	177.86	6	177.33	177.00	8	32,085	0.02%
2022/07/21	13.5	174.59	15	176.10	177.50	-1.5	32,633	0.00%
2022/07/20	26	168.40	39.1	169.73	170.50	-13.1	32,356	-0.04%
2022/07/19	18.4	165.13	19.1	165.40	164.00	-0.7	31,985	0.00%
2022/07/18	31	162.40	37.1	163.23	163.50	-6.1	31,886	-0.02%
2022/07/15	14	155.75	21	156.07	156.50	-7	31,603	-0.02%
2022/07/14	4.1	153.99	2	154.50	153.50	2.1	31,402	0.01%
2022/07/13	12	154.54	11	153.73	149.50	1	31,220	0.00%
2022/07/12	22	152.57	24	149.33	148.50	-2	31,142	-0.01%
2022/07/11	10	156.80	9	156.50	153.00	1	31,094	0.00%
2022/07/08	22	159.66	23.1	159.13	157.50	-1.1	30,828	0.00%
2022/07/07	15	155.17	19.2	154.20	156.50	-4.2	30,399	-0.01%
2022/07/06	18	151.67	28	150.89	147.50	-10	30,012	-0.03%
2022/07/05	26.1	153.14	29	154.29	153.50	-2.9	29,996	-0.01%
2022/07/04	14	150.25	12	150.71	149.00	2	29,582	0.01%
2022/07/01	27.1	150.50	35	150.00	146.00	-7.9	29,430	-0.03%
2022/06/30	36	159.43	31	158.89	158.50	5	29,122	0.02%
2022/06/29	7	162.21	12	161.21	162.50	-5	29,127	-0.02%
2022/06/28	16	160.50	7	160.43	161.00	9	29,070	0.03%
2022/06/27	22	168.77	16	168.09	167.50	6	29,029	0.02%
2022/06/24	10	160.85	8	161.25	160.50	2	28,920	0.01%
2022/06/23	17	158.56	6	158.00	159.00	11	28,778	0.04%
2022/06/22	13	162.54	20	160.90	158.00	-7	28,839	-0.02%
2022/06/21	48	164.51	52	165.90	169.50	-4	28,464	-0.01%
2022/06/20	21	161.40	22	159.57	157.50	-1	28,086	0.00%
2022/06/17	15	164.00	9	164.00	166.00	6	27,775	0.02%
2022/06/16	88.6	177.97	83	170.31	165.50	5.6	26,598	0.02%
2022/06/15	62.2	191.09	65	187.70	183.00	-2.8	24,896	-0.01%
2022/06/14	6.1	197.59	3	200.50	201.50	3.1	24,619	0.01%
2022/06/13	24.3	200.47	14	200.46	200.00	10.3	24,809	0.04%
2022/06/10	7	203.71	7	205.64	206.50	0	25,100	0.00%
2022/06/09	29	206.02	34.2	207.59	206.50	-5.2	25,540	-0.02%
2022/06/08	7	203.00	16	203.91	204.50	-9	25,585	-0.04%
2022/06/07	6	201.67	2	203.75	200.00	4	25,898	0.02%
2022/06/06	5.2	205.25	5	205.00	203.50	0.2	26,165	0.00%
2022/06/02	27	203.17	24.1	203.67	203.50	2.9	26,590	0.01%
2022/06/01	61.1	207.19	27	206.17	205.50	34.1	26,890	0.13%
2022/05/31	31	215.13	9	214.78	215.50	22	26,755	0.08%
2022/05/30	7	213.50	58.1	212.11	213.00	-51.1	26,804	-0.19%
2022/05/27	14	203.58	7	203.29	201.50	7	26,707	0.03%
2022/05/26	29.6	204.97	5	206.70	201.50	24.6	27,153	0.09%
2022/05/25	27.5	209.00	25	207.58	213.00	2.5	27,629	0.01%
2022/05/24	36	208.90	2.2	208.77	204.00	33.8	28,654	0.12%
2022/05/23	2	217.50	8	217.13	216.00	-6	28,816	-0.02%
2022/05/20	9	219.61	8	217.38	217.00	1	29,177	0.00%
2022/05/19	13	216.19	11	216.05	219.00	2	29,942	0.01%
2022/05/18	4	223.13	39	224.42	222.50	-35	30,060	-0.12%
2022/05/17	13	218.04	9	218.94	219.50	4	30,272	0.01%
2022/05/16	9	219.50	9.1	218.19	214.50	-0.1	30,309	0.00%
2022/05/13	10	214.50	6	214.83	215.00	4	30,139	0.01%
2022/05/12	11	212.27	8	213.25	208.50	3	30,285	0.01%
2022/05/11	7	212.86	1	212.00	212.00	6	30,484	0.02%
2022/05/10	28	209.82	21.1	211.28	216.50	6.9	30,940	0.02%
2022/05/09	24	211.63	29	212.50	211.00	-5	30,922	-0.02%
2022/05/06	8	209.19	24	211.15	208.00	-16	30,785	-0.05%
2022/05/05	20	221.98	22.2	222.54	218.00	-2.2	30,673	-0.01%
2022/05/04	38	218.95	49	218.11	217.50	-11	30,545	-0.04%
2022/05/03	19	213.71	20.1	213.90	213.50	-1.1	30,705	0.00%
2022/04/29	42	211.41	44	212.99	213.00	-2	31,125	-0.01%
2022/04/28	32.1	209.50	232.4	212.20	205.50	-200.3	30,759	-0.65%	大賣/鉅額交易
2022/04/27	271.3	213.00	59.4	206.18	216.50	211.9	30,313	0.70%	大買/鉅額交易
2022/04/26	10.2	200.70	12	199.83	199.50	-1.8	29,572	-0.01%
2022/04/25	8	201.38	12	202.54	202.00	-4	29,559	-0.01%
2022/04/22	18	211.78	1	213.50	210.00	17	29,503	0.06%
2022/04/21	4.1	218.63	8	219.69	220.00	-3.9	29,467	-0.01%
2022/04/20	9.4	218.41	24	218.06	220.00	-14.6	29,621	-0.05%
2022/04/19	8	211.63	6	211.75	210.50	2	29,648	0.01%
2022/04/18	23.1	206.27	7	207.29	206.50	16.1	29,942	0.05%
2022/04/15	19.1	207.97	5	208.60	205.00	14.1	30,175	0.05%
2022/04/14	4	218.50	5	219.10	217.50	-1	30,373	0.00%
2022/04/13	5	215.10	4	217.88	216.50	1	30,535	0.00%
2022/04/12	13	217.50	13	218.08	215.00	0	30,631	0.00%
2022/04/11	31.9	218.25	6	217.50	213.50	25.9	30,835	0.08%
2022/04/08	4.1	230.61	2	228.25	231.00	2.1	30,643	0.01%
2022/04/07	32.4	230.17	28	230.84	227.00	4.4	30,609	0.01%
2022/04/06	16.2	231.68	1.3	234.35	230.50	14.9	30,340	0.05%
2022/04/01	12	243.04	6.2	243.50	243.50	5.8	30,397	0.02%
2022/03/31	5	248.20	5	247.70	249.00	0	30,462	0.00%
2022/03/30	6	248.75	7.6	249.43	248.50	-1.6	31,026	0.00%
2022/03/29	10	244.65	9.2	244.09	244.00	0.8	30,997	0.00%
2022/03/28	8	240.94	7	240.79	241.00	1	30,908	0.00%
2022/03/25	13.1	241.39	34.4	243.31	246.00	-21.4	30,920	-0.07%
2022/03/24	9.4	238.53	18	239.06	238.50	-8.7	31,276	-0.03%
2022/03/23	16.3	238.33	11	238.41	239.00	5.2	31,287	0.02%
2022/03/22	5.6	229.41	22	229.20	232.00	-16.5	31,155	-0.05%
2022/03/21	5.2	224.76	18	227.22	226.00	-12.8	31,103	-0.04%
2022/03/18	15	218.87	10	220.05	219.50	5	31,121	0.02%
2022/03/17	15.3	222.53	13	223.88	225.50	2.3	31,208	0.01%
2022/03/16	16.4	215.83	11	214.86	212.50	5.4	31,179	0.02%
2022/03/15	19.5	216.73	16	220.03	217.50	3.5	31,113	0.01%
2022/03/14	32.5	225.34	11	227.00	225.00	21.5	31,009	0.07%
2022/03/11	19.5	236.32	6	235.75	235.50	13.5	30,728	0.04%
2022/03/10	11.1	239.27	39	239.87	241.00	-27.9	30,780	-0.09%
2022/03/09	10	223.60	13	225.92	227.00	-3	30,999	-0.01%
2022/03/08	41.1	220.57	22	219.43	216.00	19.1	30,961	0.06%
2022/03/07	42	225.45	7	223.14	222.00	35	31,407	0.11%
2022/03/04	33	247.64	20	247.15	245.00	13	31,477	0.04%
2022/03/03	14.1	249.42	14	250.64	246.00	0.1	31,984	0.00%
2022/03/02	21.1	244.83	15.1	246.48	250.00	6	32,633	0.02%
2022/03/01	59.7	251.50	29.8	252.23	246.50	30	32,721	0.09%
2022/02/25	46.1	256.67	53.1	257.78	254.00	-7.1	32,163	-0.02%
2022/02/24	195.1	247.74	205.2	245.75	243.00	-10.1	31,324	-0.03%	大買/大賣/
2022/02/23	29	236.38	21	236.38	240.50	8	30,098	0.03%
2022/02/21	15	237.87	15	238.63	237.50	0	29,981	0.00%
2022/02/18	32	242.98	64.3	243.05	242.00	-32.3	29,739	-0.11%
2022/02/17	9	235.17	18	234.08	234.50	-9	29,288	-0.03%
2022/02/16	18.3	233.55	42	233.51	233.50	-23.7	29,726	-0.08%
2022/02/15	6	223.50	31.5	223.70	222.50	-25.5	29,955	-0.09%
2022/02/14	10	216.20	3	217.33	217.50	7	30,312	0.02%
2022/02/11	7	221.43	56	222.87	222.00	-49	30,787	-0.16%
2022/02/10	39	218.49	9	221.61	217.50	30	31,135	0.10%
2022/02/09	7	216.36	43.5	216.40	221.50	-36.5	31,084	-0.12%
2022/02/08	6.3	205.71	8	206.56	205.50	-1.7	31,235	-0.01%
2022/02/07	5	202.30	8	203.44	203.00	-3	31,609	-0.01%
2022/01/26	14	201.50	7	200.79	200.00	7	32,474	0.02%
2022/01/25	8	201.06	5	201.80	200.50	3	33,702	0.01%
2022/01/24	8.3	203.68	8	203.75	207.00	0.3	34,432	0.00%
2022/01/21	37.5	210.47	21	205.62	201.00	16.5	35,464	0.05%
2022/01/20	2	218.00	35.1	218.95	222.00	-33.1	36,943	-0.09%
2022/01/19	24.3	216.23	11	216.09	215.50	13.3	37,518	0.04%
2022/01/18	25	223.94	23	225.50	222.00	2	38,503	0.01%
2022/01/17	15	222.47	19	223.42	221.50	-4	39,119	-0.01%
2022/01/14	11	214.41	15	215.27	220.00	-4	39,465	-0.01%
2022/01/13	15.1	216.74	25	217.24	218.00	-9.9	39,962	-0.02%
2022/01/12	22	215.59	37	214.36	216.00	-15	41,611	-0.04%
2022/01/11	10.1	209.49	47	209.66	208.50	-36.9	42,418	-0.09%
2022/01/10	28.1	210.21	17	210.91	209.50	11.1	42,602	0.03%
2022/01/07	22.8	216.90	9.1	216.99	217.50	13.7	42,644	0.03%
2022/01/06	34.2	224.49	1	225.50	221.00	33.2	42,499	0.08%
2022/01/05	41	231.45	30	235.90	230.00	11	42,443	0.03%
2022/01/04	26	233.19	37	236.49	237.00	-11	42,333	-0.03%
2022/01/03	49	232.93	38	237.16	231.00	11	42,224	0.03%
2021/12/30	25	231.44	14	234.36	231.00	11	42,145	0.03%
2021/12/29	70	234.37	2	235.75	233.00	68	42,103	0.16%
2021/12/28	8	237.06	5	239.20	239.00	3	42,363	0.01%
2021/12/27	39	240.79	22.1	240.92	236.00	17	42,571	0.04%
2021/12/24	23	239.96	12	239.04	239.00	11	42,333	0.03%
2021/12/23	48	233.68	104	235.26	240.00	-56	42,380	-0.13%	大賣/
2021/12/22	25	225.32	59.3	226.73	227.50	-34.3	41,890	-0.08%
2021/12/21	13.1	217.64	28	220.59	222.50	-14.9	41,888	-0.04%
2021/12/20	29	218.69	5	221.00	218.00	24	42,008	0.06%
2021/12/17	64	221.29	18	227.75	222.00	46	41,913	0.11%
2021/12/16	12	223.42	17	224.21	225.00	-5	41,271	-0.01%
2021/12/15	10	220.85	35	220.50	221.50	-25	41,202	-0.06%
2021/12/14	30	217.12	9	216.61	216.00	21	41,149	0.05%
2021/12/13	14	222.00	4	222.50	220.50	10	41,250	0.02%
2021/12/10	180	224.26	196.1	224.16	224.50	-16.1	41,011	-0.04%	大買/大賣/
2021/12/09	33	221.27	18	221.67	218.00	15	40,704	0.04%
2021/12/08	23	222.00	27	223.70	221.00	-4	40,307	-0.01%
2021/12/07	31	218.40	18	221.08	216.50	13	40,093	0.03%
2021/12/06	8	218.13	14	219.07	219.00	-6	39,898	-0.02%
2021/12/03	20	215.60	10	216.40	217.50	10	40,230	0.02%
2021/12/02	71	219.13	29	216.24	213.00	42	40,435	0.10%
2021/12/01	27	223.00	14	223.61	223.50	13	40,183	0.03%
2021/11/30	48	224.27	56	225.15	228.00	-8	40,365	-0.02%
2021/11/29	21	210.52	32	209.91	213.00	-11	39,603	-0.03%
2021/11/26	38	206.53	237	208.36	207.50	-199	39,141	-0.51%	大賣/鉅額交易
2021/11/25	269	209.50	107.1	207.82	210.50	161.9	38,392	0.42%	大買/大賣/鉅額交易
2021/11/24	17	199.71	18	200.61	198.50	-1	37,769	0.00%
2021/11/23	8	196.69	11	196.09	197.00	-3	37,719	-0.01%
2021/11/22	25	192.18	36	194.58	196.00	-11	37,712	-0.03%
2021/11/19	5	195.60	17	195.53	195.50	-12	37,944	-0.03%
2021/11/18	44	191.47	11	193.64	192.50	33	37,931	0.09%
2021/11/17	11	195.36	9	195.06	198.00	2	37,752	0.01%
2021/11/16	14	194.61	31	193.94	195.00	-17	37,770	-0.05%
2021/11/15	69.1	199.04	12.2	200.21	196.00	56.9	37,550	0.15%
2021/11/12	35.1	200.70	48	201.02	202.00	-12.9	37,218	-0.03%
2021/11/11	27	198.48	30	196.93	195.00	-3	36,710	-0.01%
2021/11/10	37	196.93	71.1	198.09	199.50	-34.1	36,293	-0.09%
2021/11/09	47.2	195.35	41.1	195.33	192.50	6.1	36,056	0.02%
2021/11/08	30.1	189.87	28.1	188.79	190.00	1.9	35,453	0.01%
2021/11/05	39.1	188.56	63.1	191.17	195.00	-24	35,339	-0.07%
2021/11/04	36.2	191.96	25.3	191.76	190.00	10.9	34,840	0.03%
2021/11/03	39.3	185.45	22.2	186.61	187.50	17.1	34,226	0.05%
2021/11/02	48.1	195.73	63.1	195.12	196.00	-15	33,303	-0.04%
2021/11/01	76.1	193.08	58.1	192.57	189.00	18	32,188	0.06%
2021/10/29	58.2	183.37	81	184.13	190.00	-22.8	31,402	-0.07%
2021/10/28	90.2	177.90	367	179.08	178.50	-276.8	30,448	-0.91%	大賣/鉅額交易
2021/10/27	359	171.26	113.1	171.21	171.50	245.9	28,531	0.86%	大買/大賣/鉅額交易
2021/10/26	58	155.95	53	156.51	156.00	5	28,742	0.02%
2021/10/25	39	149.56	72	148.97	150.50	-33	29,124	-0.11%
2021/10/22	19	144.34	12	144.58	143.50	7	29,002	0.02%
2021/10/21	100	144.35	84	142.78	142.00	16	28,860	0.06%
2021/10/20	120	145.71	116.1	145.93	145.50	3.9	28,646	0.01%	大買/大賣/
2021/10/19	23	138.22	30.4	139.23	141.50	-7.4	27,469	-0.03%
2021/10/18	12	128.88	16	128.28	129.00	-4	27,003	-0.01%
2021/10/15	198	126.06	183	127.19	126.00	15	27,093	0.06%	大買/大賣/
2021/10/14	8	117.19	6	116.17	117.00	2	26,922	0.01%
2021/10/13	20.1	117.92	13	119.23	116.00	7.1	26,806	0.03%
2021/10/12	7	124.14	1	125.50	124.00	6	26,618	0.02%
2021/10/08	8	128.75	10	129.15	130.00	-2	26,985	-0.01%
2021/10/07	31	126.42	38	126.71	126.50	-7	27,350	-0.03%
2021/10/06	7	124.07	2	123.25	121.50	5	27,579	0.02%
2021/10/05	33	123.53	72	122.24	125.50	-39	28,182	-0.14%
2021/10/04	7	124.50	5	125.80	122.50	2	28,552	0.01%
2021/10/01	6.1	128.33	8	127.38	127.50	-1.9	29,957	-0.01%
2021/09/30	21	129.64	18	129.53	132.00	3	30,758	0.01%
2021/09/29	28	131.38	18	132.36	131.00	10	30,847	0.03%
2021/09/28	11.2	134.47	22	133.89	137.00	-10.8	31,223	-0.03%
2021/09/27	43	138.49	3	137.67	138.00	40	31,120	0.13%
2021/09/24	18	143.14	11.1	143.73	143.00	7	31,299	0.02%
2021/09/23	25	142.60	6.1	144.49	142.00	19	31,283	0.06%
2021/09/22	14.1	141.47	1	141.00	141.00	13	31,298	0.04%
2021/09/17	3	145.33	23	146.54	147.50	-20	31,413	-0.06%
2021/09/16	4	145.25	18	146.42	145.50	-14	31,702	-0.04%
2021/09/15	5	142.30	2.1	142.07	141.50	2.9	32,148	0.01%
2021/09/14	19	143.66	6	142.83	142.50	13	32,906	0.04%
2021/09/13	5	144.30	5	143.90	144.50	0	34,201	0.00%
2021/09/10	7	144.57	8	144.25	145.50	-1	34,822	0.00%
2021/09/09	26.1	143.04	19	143.18	144.00	7.1	35,693	0.02%
2021/09/08	37	141.74	33.3	141.34	143.00	3.7	36,309	0.01%
2021/09/07	43.1	148.01	19	147.82	148.50	24.1	36,278	0.07%
2021/09/06	26.1	153.94	19.6	155.91	154.50	6.5	36,028	0.02%
2021/09/03	12	152.46	26.8	152.30	155.00	-14.8	36,071	-0.04%
2021/09/02	9.1	148.99	15.1	149.69	147.50	-6	36,138	-0.02%
2021/09/01	6.4	148.66	18	149.17	148.50	-11.6	36,936	-0.03%
2021/08/31	1	147.50	8	146.06	147.50	-7	38,702	-0.02%
2021/08/30	14.2	147.13	28	148.07	148.00	-13.8	40,199	-0.03%
2021/08/27	13	143.12	20	143.48	144.50	-7	40,642	-0.02%
2021/08/26	7	139.50	1.1	144.14	139.50	5.9	41,119	0.01%
2021/08/25	10.1	142.55	39.1	141.82	142.50	-29	41,272	-0.07%
2021/08/24	11	138.27	8.1	139.81	136.50	3	41,305	0.01%
2021/08/23	11.1	137.96	9	138.17	138.00	2.1	41,850	0.01%
2021/08/20	7	133.21	7	132.64	134.00	0	41,914	0.00%
2021/08/19	14	133.47	2	133.00	131.00	12	41,943	0.03%
2021/08/18	15	134.63	17	133.62	138.00	-2	41,982	0.00%
2021/08/17	15	132.43	15	129.40	128.50	0	42,183	0.00%
2021/08/16	0	0.00	8	134.31	136.50	-8	42,389	-0.02%
2021/08/13	23.1	136.51	6.1	135.84	135.00	17	42,727	0.04%
2021/08/12	10	139.90	16	141.31	142.00	-6	42,740	-0.01%
2021/08/11	10.4	137.92	6	138.42	138.50	4.4	42,965	0.01%
2021/08/10	18.2	141.37	7.1	140.78	141.00	11.1	43,419	0.03%
2021/08/09	12	145.88	9	145.72	145.00	3	43,941	0.01%
2021/08/06	23.5	145.65	14	145.71	146.00	9.5	44,561	0.02%
2021/08/05	10	149.00	34	149.76	148.50	-24	44,987	-0.05%
2021/08/04	39	147.79	15.3	147.28	147.00	23.7	45,362	0.05%
2021/08/03	18	147.47	37.7	149.02	150.00	-19.7	45,466	-0.04%
2021/08/02	6.1	145.83	7	145.50	145.50	-0.9	45,164	0.00%
2021/07/30	53.2	147.62	17.9	147.65	146.00	35.2	45,517	0.08%
2021/07/29	55.1	149.13	168.2	149.36	151.50	-113.1	45,311	-0.25%	大賣/鉅額交易
2021/07/28	56.8	132.62	29	135.26	138.00	27.8	44,177	0.06%
2021/07/27	44.1	140.93	9	141.56	142.00	35.1	44,252	0.08%
2021/07/26	23	144.20	48	144.39	146.00	-25	44,447	-0.06%
2021/07/23	45	142.30	18	143.69	139.50	27	45,863	0.06%
2021/07/22	45	143.81	90.3	143.51	146.50	-45.3	45,892	-0.10%
2021/07/21	45	140.77	25.2	140.63	137.50	19.8	45,871	0.04%
2021/07/20	14	141.50	44	142.41	141.50	-30	46,677	-0.06%
2021/07/19	46.2	143.37	52	142.11	142.00	-5.8	46,741	-0.01%
2021/07/16	60.1	143.01	54	143.49	143.50	6.1	46,909	0.01%
2021/07/15	48	142.83	23	144.15	143.50	25	46,916	0.05%
2021/07/14	14.3	140.95	38.1	142.53	143.00	-23.9	46,657	-0.05%
2021/07/13	41.1	140.02	24.1	139.30	136.00	17	46,685	0.04%
2021/07/12	96	142.84	81.5	142.62	140.50	14.5	46,350	0.03%
2021/07/09	65	141.47	25	142.50	142.50	40	45,699	0.09%
2021/07/08	64	144.34	86.1	143.55	141.00	-22.1	45,170	-0.05%
2021/07/07	55.4	137.40	60.2	137.55	137.00	-4.8	43,617	-0.01%
2021/07/06	13	134.12	18.2	133.21	132.50	-5.2	42,823	-0.01%
2021/07/05	43	132.07	66.1	131.70	132.00	-23.1	42,622	-0.05%
2021/07/02	27	126.30	58	126.92	126.50	-31	42,212	-0.07%
2021/07/01	87.4	123.62	40	124.98	123.50	47.4	42,277	0.11%
2021/06/30	6	128.75	9	129.22	129.00	-3	42,027	-0.01%
2021/06/29	33.2	129.21	31	129.77	127.50	2.2	42,316	0.01%
2021/06/28	40	126.62	82.6	126.62	129.00	-42.6	42,459	-0.10%
2021/06/25	116.2	129.93	126	129.58	127.50	-9.8	43,049	-0.02%	大買/大賣/
2021/06/24	68.1	130.87	14	133.29	131.00	54.1	42,902	0.13%
2021/06/23	144	134.08	66	132.27	132.00	78	42,736	0.18%	大買/
2021/06/22	100	136.78	101	136.74	134.50	-1	42,414	0.00%	大賣/
2021/06/21	58.1	132.87	127	132.58	131.00	-68.9	41,300	-0.17%	大賣/
2021/06/18	74.1	135.72	48	135.24	130.00	26.1	40,949	0.06%
2021/06/17	90	131.48	82.8	132.10	134.00	7.2	40,204	0.02%
2021/06/16	41	129.23	39.1	128.76	126.00	1.9	39,790	0.00%
2021/06/15	21	126.74	17	127.59	127.00	4	39,540	0.01%
2021/06/11	63.2	126.17	27	125.96	124.50	36.2	39,293	0.09%
2021/06/10	89.1	126.44	82	128.41	129.00	7.1	38,866	0.02%
2021/06/09	58.1	128.96	91	128.70	127.00	-32.9	38,364	-0.09%
2021/06/08	95.3	129.03	84.3	130.30	125.50	10.9	37,625	0.03%
2021/06/07	86.2	122.18	158.1	122.41	127.50	-71.9	35,915	-0.20%	大賣/
2021/06/04	58.3	117.92	46	118.39	117.50	12.2	34,528	0.04%
2021/06/03	27	114.61	67.5	115.70	121.50	-40.5	34,260	-0.12%
2021/06/02	24.5	110.59	6.3	113.28	110.50	18.2	33,571	0.05%
2021/06/01	15	113.33	7	113.57	113.00	8	33,590	0.02%
2021/05/31	56.2	108.69	129.1	109.25	112.50	-72.9	33,698	-0.22%	大賣/
2021/05/28	70	104.48	34	104.88	104.50	36	33,554	0.11%
2021/05/27	15	100.27	27.1	101.83	101.00	-12.1	33,888	-0.04%
2021/05/26	31.2	103.23	3	105.33	103.00	28.2	34,331	0.08%
2021/05/25	46	106.32	39	106.41	105.50	7	35,061	0.02%
2021/05/24	13	101.68	27.1	101.18	103.50	-14.1	36,108	-0.04%
2021/05/21	46	98.06	81	98.72	100.50	-35	37,302	-0.09%
2021/05/20	45	96.10	28	96.44	94.60	17	37,401	0.05%
2021/05/19	8	98.69	5	98.74	98.10	3	37,295	0.01%
2021/05/18	37	98.66	54	98.59	99.70	-17	37,232	-0.05%
2021/05/17	37	93.96	40	93.46	93.10	-3	37,215	-0.01%
2021/05/14	35	98.05	23.1	97.21	95.00	12	37,677	0.03%
2021/05/13	17	94.32	20	92.36	94.60	-3	38,375	-0.01%
2021/05/12	41.1	94.06	36.3	93.99	91.20	4.8	38,151	0.01%
2021/05/11	38.2	96.32	62	98.11	96.40	-23.8	37,916	-0.06%
2021/05/10	21	102.71	6	104.83	101.50	15	37,896	0.04%
2021/05/07	70.1	106.53	43	106.71	106.50	27.1	37,982	0.07%
2021/05/06	27	104.11	36	104.08	106.50	-9	37,971	-0.02%
2021/05/05	42.3	102.48	23	101.33	99.00	19.3	37,700	0.05%
2021/05/04	14.1	104.77	17	104.59	104.50	-2.9	37,873	-0.01%
2021/05/03	19	112.26	13	114.88	109.50	6	37,914	0.02%
2021/04/29	106.1	117.24	115	117.08	115.00	-8.9	38,351	-0.02%	大買/大賣/
2021/04/28	3	110.50	28.1	110.02	112.50	-25.1	36,899	-0.07%
2021/04/27	31	101.85	36	102.10	102.50	-5	36,684	-0.01%
2021/04/26	27	98.36	88.4	98.71	99.80	-61.4	36,282	-0.17%
2021/04/23	19.1	93.72	27.3	93.11	94.20	-8.2	35,756	-0.02%
2021/04/22	7.2	92.76	30.1	92.32	90.80	-23	36,308	-0.06%
2021/04/21	15.1	92.94	15.1	93.31	92.60	0.1	36,378	0.00%
2021/04/20	12.2	93.25	21.2	93.43	93.30	-9.1	37,309	-0.02%
2021/04/19	21	93.01	45.4	92.92	93.20	-24.4	38,595	-0.06%
2021/04/16	11	89.10	11	90.07	90.10	0	38,726	0.00%
2021/04/15	20.2	87.63	19	87.75	87.90	1.2	39,070	0.00%
2021/04/14	24.2	86.71	39.1	87.01	87.50	-14.9	39,642	-0.04%
2021/04/13	13.1	89.41	8	89.33	88.00	5.1	41,201	0.01%
2021/04/12	6.3	90.25	8	90.74	89.60	-1.7	42,270	0.00%
2021/04/09	20.1	92.27	19	92.51	91.70	1.1	43,353	0.00%
2021/04/08	10.1	92.28	22	92.29	92.90	-11.9	43,479	-0.03%
2021/04/07	26.2	91.95	7.1	93.25	91.40	19.1	43,664	0.04%
2021/04/06	14	93.37	25	93.08	93.10	-11	43,839	-0.03%
2021/04/01	23	92.03	24	92.91	91.60	-1	43,770	0.00%
2021/03/31	31	91.67	31	91.61	91.50	0	43,520	0.00%
2021/03/30	56	92.77	61	92.69	91.20	-5	43,491	-0.01%
2021/03/29	32	89.86	32.6	90.11	89.80	-0.6	43,283	0.00%
2021/03/26	25	89.24	50	88.95	89.90	-25	43,297	-0.06%
2021/03/25	76.2	86.70	43.8	87.34	85.90	32.4	43,389	0.07%
2021/03/24	20	88.60	17	88.36	87.90	3	43,405	0.01%
2021/03/23	13	88.12	22	89.18	88.00	-9	44,490	-0.02%
2021/03/22	27.1	87.62	12.2	87.87	87.70	14.9	45,900	0.03%
2021/03/19	57.3	89.89	46	90.10	89.00	11.3	46,716	0.02%
2021/03/18	31	92.75	24.7	92.90	92.10	6.3	46,643	0.01%
2021/03/17	66	91.42	13	91.34	90.90	53	47,115	0.11%
2021/03/16	28.5	90.82	12	91.21	90.70	16.5	47,263	0.03%
2021/03/15	27.3	90.76	8	91.01	90.60	19.3	47,636	0.04%
2021/03/12	32.5	91.70	30.2	91.96	91.50	2.3	47,867	0.00%
2021/03/11	24	91.59	38	91.27	92.90	-14	47,966	-0.03%
2021/03/10	15	88.31	23	88.80	88.70	-8	48,491	-0.02%
2021/03/09	78.1	87.25	43	87.79	86.60	35.1	48,790	0.07%
2021/03/08	16.1	91.16	21	91.62	90.20	-4.9	48,940	-0.01%
2021/03/05	31.1	92.11	39	91.34	91.20	-8	50,104	-0.02%
2021/03/04	32	92.17	38	92.80	92.70	-6	52,442	-0.01%
2021/03/03	48.2	91.52	29	92.70	91.80	19.2	53,757	0.04%
2021/03/02	59	96.79	20	96.91	94.30	39	55,577	0.07%
2021/02/26	33	96.92	49	97.14	97.50	-16	56,057	-0.03%
2021/02/25	124	97.32	53	97.04	95.60	71	56,942	0.12%	大買/
2021/02/24	92	100.17	79.2	100.06	97.00	12.8	57,015	0.02%
2021/02/23	77	99.52	166.1	99.46	99.60	-89.1	55,581	-0.16%	大賣/
2021/02/22	36.1	95.13	48	95.13	95.40	-12	54,311	-0.02%
2021/02/19	18	92.23	17	91.70	91.60	1	53,977	0.00%
2021/02/18	39.1	91.07	25.4	91.37	91.60	13.7	54,251	0.03%
2021/02/17	36.4	91.23	22	91.76	91.60	14.4	54,421	0.03%
2021/02/05	50	86.43	87.1	87.46	89.70	-37.1	54,179	-0.07%
2021/02/04	62	83.82	43	84.18	84.10	19	53,694	0.04%
2021/02/03	29	87.97	29	88.34	86.30	0	53,575	0.00%
2021/02/02	26	87.95	26	88.11	88.70	0	54,535	0.00%
2021/02/01	30	85.74	23	86.13	85.80	7	54,538	0.01%
2021/01/29	17	87.62	16	88.18	86.50	1	55,129	0.00%
2021/01/28	39.1	88.79	25	88.63	88.10	14.1	55,493	0.03%
2021/01/27	57	92.97	26	93.08	92.60	31	55,971	0.06%
2021/01/26	46	96.17	34	96.31	94.00	12	56,395	0.02%
2021/01/25	84.1	97.49	41	97.33	95.70	43.1	57,058	0.08%
2021/01/22	41	98.96	107	99.48	101.00	-66	57,884	-0.11%	大賣/
2021/01/21	29	95.07	44	95.26	95.60	-15	59,732	-0.03%
2021/01/20	43.1	93.62	18.1	93.43	92.40	24.9	61,407	0.04%
2021/01/19	25	96.69	33	96.35	96.40	-8	61,789	-0.01%
2021/01/18	87	96.17	24	95.94	95.00	63	61,976	0.10%
2021/01/15	20	98.96	67	98.46	100.00	-47	61,555	-0.08%
2021/01/14	43	97.34	31	97.72	96.70	12	61,284	0.02%
2021/01/13	105	99.52	45	98.88	97.60	60	61,781	0.10%	大買/
2021/01/12	67.1	96.96	90.1	97.25	99.40	-23	61,431	-0.04%
2021/01/11	29.1	92.83	63.2	93.43	94.90	-34.1	60,811	-0.06%
2021/01/08	28.1	90.14	26.1	90.91	90.20	2	61,011	0.00%
2021/01/07	54.3	92.57	53	92.84	92.10	1.3	61,312	0.00%
2021/01/06	102.1	94.66	124	93.78	91.10	-21.9	61,376	-0.04%	大買/大賣/
2021/01/05	68.1	91.68	115.1	92.12	94.30	-47	60,159	-0.08%	大賣/
2021/01/04	74	90.68	126.1	90.89	90.50	-52.1	60,302	-0.09%	大賣/
2020/12/31	34	87.00	31	87.45	87.40	3	60,960	0.00%
2020/12/30	46.1	87.17	40	87.09	86.90	6.1	61,035	0.01%
2020/12/29	15	85.84	34	86.38	85.70	-19	61,404	-0.03%
2020/12/28	16	84.72	32	84.95	85.30	-16	61,824	-0.03%
2020/12/25	30	84.51	30	84.39	84.00	0	62,192	0.00%
2020/12/24	29	85.23	22	85.18	84.50	7	63,048	0.01%
2020/12/23	52	84.89	60	85.22	86.20	-8	63,601	-0.01%
2020/12/22	43.1	83.43	42.2	83.68	82.10	0.9	63,628	0.00%
2020/12/21	66.2	82.86	33	84.00	84.40	33.2	63,914	0.05%
2020/12/18	77.2	86.41	81	85.97	85.60	-3.9	63,587	-0.01%
2020/12/17	111.2	87.64	131	88.69	86.00	-19.8	63,837	-0.03%	大買/大賣/
2020/12/16	135.1	87.52	125	88.00	86.70	10.1	63,035	0.02%	大買/大賣/
2020/12/15	76	85.00	128	85.05	85.80	-52	61,831	-0.08%	大賣/
2020/12/14	44	83.14	76	83.21	83.80	-32	61,512	-0.05%
2020/12/11	130.3	82.98	112	83.37	81.60	18.3	61,773	0.03%	大買/大賣/
2020/12/10	39	82.37	62	82.29	82.20	-23	62,338	-0.04%
2020/12/09	44	83.43	22.9	83.69	83.20	21.1	62,771	0.03%
2020/12/08	29	83.82	86	83.60	84.50	-57	62,827	-0.09%
2020/12/07	96	82.26	72	81.97	82.00	24	62,863	0.04%
2020/12/04	90	82.05	49	82.16	81.30	41	62,840	0.07%
2020/12/03	52.1	84.03	51.3	84.50	83.70	0.8	62,580	0.00%
2020/12/02	63.1	85.85	82	85.63	85.20	-18.9	63,063	-0.03%
2020/12/01	160	85.54	51	86.40	84.70	109	63,151	0.17%	大買/鉅額交易
2020/11/30	87.2	92.04	92	92.01	89.90	-4.9	62,581	-0.01%
2020/11/27	166.1	90.44	163.8	90.26	90.40	2.3	60,742	0.00%	大買/大賣/
2020/11/26	51	88.45	153	87.05	89.60	-102	60,438	-0.17%	大賣/鉅額交易
2020/11/25	76	83.55	65	83.61	83.10	11	58,650	0.02%
2020/11/24	103	82.33	138.1	82.74	82.00	-35.1	58,605	-0.06%	大買/大賣/
2020/11/23	41	78.66	77.7	78.23	78.70	-36.7	57,910	-0.06%
2020/11/20	17	75.35	22	75.34	75.70	-5	57,502	-0.01%
2020/11/19	24	75.38	32	75.58	74.90	-8	58,172	-0.01%
2020/11/18	19	75.26	16	75.06	75.50	3	59,352	0.01%
2020/11/17	51	75.26	35	75.09	74.60	16	61,134	0.03%
2020/11/16	24.1	74.55	26	74.40	74.60	-2	62,521	0.00%
2020/11/13	23	73.10	31	73.09	74.10	-8	63,706	-0.01%
2020/11/12	62	73.93	44	73.96	72.60	18	64,521	0.03%
2020/11/11	69	73.63	61.2	73.88	74.30	7.8	65,185	0.01%
2020/11/10	84	71.63	86	71.48	71.50	-2	66,517	0.00%
2020/11/09	38	69.71	57	69.90	69.50	-19	69,019	-0.03%
2020/11/06	89	69.95	58	70.00	68.80	31	71,463	0.04%
2020/11/05	51	68.84	42	68.93	68.80	9	72,740	0.01%
2020/11/04	73.3	67.90	74	67.76	68.80	-0.7	72,944	0.00%
2020/11/03	41	65.97	46	66.32	66.30	-5	72,802	-0.01%
2020/11/02	82	65.84	59	66.49	65.20	23	73,546	0.03%
2020/10/30	83	68.58	92.8	68.90	68.20	-9.8	74,091	-0.01%
2020/10/29	174	68.28	56	68.55	67.90	118	73,573	0.16%	大買/鉅額交易
2020/10/28	206.3	76.45	128	76.91	74.90	78.3	71,088	0.11%	大買/大賣/
2020/10/27	72.5	82.82	44	82.70	81.60	28.5	70,088	0.04%
2020/10/26	45	84.74	36	84.87	85.40	9	70,887	0.01%
2020/10/23	61	85.98	42	85.69	85.10	19	71,376	0.03%
2020/10/22	44	86.50	47	86.05	87.30	-3	72,429	0.00%
2020/10/21	82	87.34	25	86.17	86.40	57	72,400	0.08%
2020/10/20	30	86.31	62.9	86.63	88.00	-32.9	71,906	-0.05%
2020/10/19	45	86.28	54	86.66	85.50	-9	71,528	-0.01%
2020/10/16	56	85.80	48	86.38	83.70	8	71,336	0.01%
2020/10/15	34	86.36	37.2	86.24	85.50	-3.2	71,712	0.00%
2020/10/14	30	85.97	34	85.96	85.60	-4	71,470	-0.01%
2020/10/13	32	84.40	39	84.47	85.50	-7	71,194	-0.01%
2020/10/12	72	85.83	89	85.54	85.20	-17	70,769	-0.02%
2020/10/08	61	82.90	111	82.83	84.80	-50	69,865	-0.07%	大賣/
2020/10/07	39	78.52	51	78.66	79.00	-12	68,398	-0.02%
2020/10/06	40	78.42	55	78.62	77.70	-15	68,258	-0.02%
2020/10/05	25	76.34	72	76.81	78.20	-47	67,908	-0.07%
2020/09/30	32	73.86	24	74.34	74.40	8	67,513	0.01%
2020/09/29	47	75.94	30	76.57	74.10	17	67,447	0.03%
2020/09/28	52	75.80	92	76.05	77.50	-40	67,495	-0.06%
2020/09/25	37	73.10	44	72.63	72.50	-7	68,043	-0.01%
2020/09/24	63	74.75	25	74.55	73.80	38	68,601	0.06%
2020/09/23	33	77.77	47.8	77.78	77.30	-14.8	68,536	-0.02%
2020/09/22	40	77.65	32.5	78.02	77.40	7.5	69,533	0.01%
2020/09/21	23	78.26	42	78.20	78.90	-19	70,822	-0.03%
2020/09/18	46	79.05	18	78.60	78.20	28	70,780	0.04%
2020/09/17	31	78.74	50.5	78.90	80.20	-19.5	71,756	-0.03%
2020/09/16	39	77.78	57	77.66	77.90	-18	71,586	-0.03%
2020/09/15	128	77.04	98	77.59	76.30	30	71,361	0.04%	大買/
2020/09/14	233	74.55	244	74.97	76.00	-11	70,461	-0.02%	大買/大賣/
2020/09/11	27	71.77	45	72.55	72.30	-18	70,578	-0.03%
2020/09/10	21	72.85	15	73.45	72.90	6	70,539	0.01%
2020/09/09	18	72.74	28	72.86	73.90	-10	70,631	-0.01%
2020/09/08	20	73.31	21	73.86	73.20	-1	70,710	0.00%
2020/09/07	73	74.69	69	74.12	72.10	4	70,942	0.01%
2020/09/04	79	76.33	26	76.25	75.70	53	71,624	0.07%
2020/09/03	42	78.62	67	78.91	78.60	-25	72,189	-0.03%
2020/09/02	35	77.00	38	76.89	76.80	-3	71,634	0.00%
2020/09/01	76	75.25	93	75.78	77.40	-17	71,278	-0.02%
2020/08/31	35	75.13	32	74.80	73.60	3	70,230	0.00%
2020/08/28	65	74.94	133	75.17	74.50	-68	70,159	-0.10%	大賣/
2020/08/27	135	79.12	100	77.83	77.30	35	69,615	0.05%	大買/
2020/08/26	78	79.70	84	79.47	79.60	-6	70,441	-0.01%
2020/08/25	160	79.75	168	79.59	78.70	-8	71,019	-0.01%	大買/大賣/
2020/08/24	106	78.25	93	78.46	79.20	13	70,251	0.02%	大買/
2020/08/21	95	80.98	109.6	81.27	80.60	-14.6	69,177	-0.02%	大賣/
2020/08/20	368	81.04	423	80.34	79.70	-55	67,258	-0.08%	大買/大賣/
2020/08/19	258	87.12	160	87.42	88.50	98	65,728	0.15%	大買/大賣/
2020/08/18	88	84.33	100	84.45	84.10	-12	64,433	-0.02%
2020/08/17	115	84.93	93.3	83.67	83.00	21.7	63,683	0.03%	大買/
2020/08/14	233	83.30	199	82.97	85.00	34	62,732	0.05%	大買/大賣/
2020/08/13	303	87.81	259	86.91	80.60	44	60,857	0.07%	大買/大賣/
2020/08/12	212	87.09	420	85.52	89.00	-208	58,690	-0.35%	大買/大賣/鉅額交易
2020/08/11	356	79.95	99	79.97	81.60	257	56,951	0.45%	大買/鉅額交易
2020/08/10	77	77.25	38.1	76.26	76.00	38.9	55,194	0.07%
2020/08/07	32	75.45	15	75.74	75.50	17	54,697	0.03%
2020/08/06	84	75.39	567	76.26	76.10	-483	54,167	-0.89%	大賣/鉅額交易
2020/08/05	447	73.45	52	72.25	73.70	395	52,876	0.75%	大買/鉅額交易
2020/08/04	33	66.47	53.3	66.35	67.00	-20.3	51,476	-0.04%
2020/08/03	49.3	63.98	41	63.91	63.40	8.3	51,017	0.02%
2020/07/31	135	64.27	42.6	64.14	64.30	92.4	51,372	0.18%	大買/
2020/07/30	236	62.23	254	62.72	62.90	-18	50,629	-0.04%	大買/大賣/
2020/07/29	44.2	58.98	58	59.16	59.00	-13.8	49,351	-0.03%
2020/07/28	63.3	59.02	93	58.21	59.40	-29.7	48,793	-0.06%
2020/07/27	16	55.93	70.1	56.38	56.50	-54.1	48,176	-0.11%
2020/07/24	16	55.58	10	55.45	54.70	6	49,017	0.01%
2020/07/23	56	56.93	13	56.35	56.30	43	49,234	0.09%
2020/07/22	102	56.72	153	56.81	56.50	-51	49,184	-0.10%	大買/大賣/
2020/07/21	81.3	56.49	57	56.68	56.60	24.3	48,638	0.05%
2020/07/20	13	52.70	39	52.31	53.40	-26	47,666	-0.05%
2020/07/17	42	51.32	12	52.17	50.80	30	47,414	0.06%
2020/07/16	15	51.93	43	52.29	52.40	-28	47,493	-0.06%
2020/07/15	51	52.80	42	52.87	51.80	9	47,550	0.02%
2020/07/14	21.4	52.98	18	52.84	52.20	3.4	47,732	0.01%
2020/07/13	23	54.25	7.1	54.31	53.90	15.9	47,803	0.03%
2020/07/10	41	55.19	39	54.81	54.40	2	48,323	0.00%
2020/07/09	18	56.56	31	56.75	56.50	-13	48,738	-0.03%
2020/07/08	27	56.51	28	56.39	56.30	-1	49,117	0.00%
2020/07/07	57	56.21	29	56.17	55.90	28	48,970	0.06%
2020/07/06	39	56.19	37.1	56.75	57.30	2	48,832	0.00%
2020/07/03	21	52.61	158	52.48	53.50	-137	48,232	-0.28%	大賣/鉅額交易
2020/07/02	22.1	50.23	22	50.45	50.80	0.1	47,947	0.00%
2020/07/01	148	50.76	122	50.77	49.45	26	47,983	0.05%	大買/大賣/
2020/06/30	202	49.70	194	49.09	50.10	8	47,110	0.02%	大買/大賣/
2020/06/29	29	46.48	79	46.48	46.30	-50	46,253	-0.11%
2020/06/24	166	47.56	127	47.79	47.00	39	46,104	0.08%	大買/大賣/
2020/06/23	43	46.13	25	46.27	46.10	18	45,327	0.04%
2020/06/22	21	45.93	11	46.14	45.85	10	45,315	0.02%
2020/06/19	13.1	45.69	10	45.97	45.95	3.1	45,664	0.01%
2020/06/18	19	45.87	33	45.54	45.75	-14	45,725	-0.03%
2020/06/17	42	45.01	8	45.17	45.00	34	45,501	0.07%
2020/06/16	5	44.97	36	45.11	45.00	-31	45,354	-0.07%
2020/06/15	31	44.47	61	44.90	44.00	-30	45,893	-0.07%
2020/06/12	137	44.41	155	44.80	44.80	-18	45,967	-0.04%	大買/大賣/
2020/06/11	122	45.86	112	45.89	44.65	10	45,829	0.02%	大買/大賣/
2020/06/10	138	44.70	113	44.65	45.20	25	44,609	0.06%	大買/大賣/
2020/06/09	5	43.62	3	43.33	43.30	2	43,921	0.00%
2020/06/08	19	44.06	5	44.04	43.85	14	44,642	0.03%
2020/06/05	32	44.88	9	44.85	44.80	23	44,671	0.05%
2020/06/04	26	44.47	43	44.53	44.80	-17	44,895	-0.04%
2020/06/03	57	43.46	107	43.74	43.80	-50	44,819	-0.11%	大賣/
2020/06/02	138	45.14	56	45.13	43.40	82	44,441	0.18%	大買/
2020/06/01	60	42.22	122	42.56	44.10	-62	43,713	-0.14%	大賣/
2020/05/29	33	40.45	6	40.20	40.10	27	42,868	0.06%
2020/05/28	28	40.82	37	40.93	40.40	-9	43,321	-0.02%
2020/05/27	27	40.15	3	40.43	39.90	24	43,190	0.06%
2020/05/26	28	40.34	29	40.50	40.00	-1	43,422	0.00%
2020/05/25	3	38.85	4	39.24	39.40	-1	43,314	0.00%
2020/05/22	38	39.70	27	39.37	39.15	11	43,210	0.03%
2020/05/21	8	40.38	31	40.51	40.75	-23	42,963	-0.05%
2020/05/20	27	39.53	19	39.69	39.60	8	42,730	0.02%
2020/05/19	182	38.16	150	38.26	39.10	32	42,249	0.08%	大買/大賣/
2020/05/18	62	40.02	7	40.74	39.55	55	40,794	0.13%
2020/05/15	9	43.29	32	43.36	43.90	-23	39,772	-0.06%
2020/05/14	17	43.91	36.1	43.55	42.80	-19.1	39,458	-0.05%
2020/05/13	7	44.79	18	45.25	44.70	-11	39,414	-0.03%
2020/05/12	8	44.76	8	45.17	45.00	0	39,518	0.00%
2020/05/11	19	45.52	9	45.49	44.95	10	40,066	0.02%
2020/05/08	85	44.98	84	45.08	44.70	1	39,944	0.00%
2020/05/07	14	43.98	46	44.16	44.30	-32	39,895	-0.08%
2020/05/06	46	42.74	67	43.01	43.05	-21	39,295	-0.05%
2020/05/05	7	43.02	30	43.09	42.50	-23	39,282	-0.06%
2020/05/04	28	42.04	50.1	42.62	43.00	-22.1	39,354	-0.06%
2020/04/30	62	42.96	165	42.86	42.85	-103	39,758	-0.26%	大賣/鉅額交易
2020/04/29	181	41.53	109.9	41.01	42.00	71.1	39,510	0.18%	大買/大賣/
2020/04/28	71	39.35	52	39.27	39.45	19	38,831	0.05%
2020/04/27	11	38.55	60	38.29	38.30	-49	38,629	-0.13%
2020/04/24	3	37.60	6	37.54	37.45	-3	38,706	-0.01%
2020/04/23	15	37.70	34	38.04	37.60	-19	38,911	-0.05%
2020/04/22	38	36.24	43	36.48	37.45	-5	39,313	-0.01%
2020/04/21	63	37.32	42	36.94	36.65	21	39,455	0.05%
2020/04/20	40	38.03	9	38.07	38.10	31	40,149	0.08%
2020/04/17	22	38.59	27	38.35	38.10	-5	40,384	-0.01%
2020/04/16	46	37.90	49	38.14	38.10	-3	40,082	-0.01%
2020/04/15	109	38.75	64	38.45	37.40	45	39,668	0.11%	大買/
2020/04/14	60	37.74	110	37.76	38.15	-50	38,970	-0.13%	大賣/
2020/04/13	40	35.96	66	36.01	35.55	-26	38,277	-0.07%
2020/04/10	35	34.77	10	34.68	35.00	25	37,686	0.07%
2020/04/09	107	34.64	39	34.79	34.70	68	37,724	0.18%	大買/
2020/04/08	92	33.48	65	33.87	34.00	27	37,357	0.07%
2020/04/07	26	32.88	55	33.20	33.15	-29	36,620	-0.08%
2020/04/06	33	31.44	35	31.28	31.35	-2	35,705	-0.01%
2020/04/01	39	31.78	19	31.77	31.70	20	35,234	0.06%
2020/03/31	70	32.16	81	32.30	32.00	-11	35,038	-0.03%
2020/03/30	42	30.61	47	30.24	30.90	-5	34,207	-0.01%
2020/03/27	86	31.51	74	31.19	30.25	12	34,448	0.03%
2020/03/26	48	31.08	42	30.88	31.00	6	34,488	0.02%
2020/03/25	61	30.62	95	30.97	31.10	-34	34,099	-0.10%
2020/03/24	36	28.62	26	29.01	28.60	10	33,725	0.03%
2020/03/23	25	27.07	15	27.24	27.05	10	33,364	0.03%
2020/03/20	6	26.38	15	26.78	27.05	-9	33,143	-0.03%
2020/03/19	104	25.31	88.9	25.31	24.60	15.1	33,038	0.05%	大買/
2020/03/18	66	27.41	71	27.21	26.20	-5	32,226	-0.02%
2020/03/17	95	27.22	151	27.27	26.50	-56	31,953	-0.18%	大賣/
2020/03/16	27	30.66	44	30.22	28.40	-17	31,401	-0.05%
2020/03/13	42	30.55	77	30.65	31.45	-35	31,149	-0.11%
2020/03/12	79	33.99	17	34.21	33.70	62	30,591	0.20%
2020/03/11	31	38.79	49	38.99	37.40	-18	29,728	-0.06%
2020/03/10	34	38.53	11	38.98	38.95	23	29,350	0.08%
2020/03/09	53	41.24	14	40.48	39.50	39	28,782	0.14%
2020/03/06	22	41.74	4	41.84	41.60	18	28,629	0.06%
2020/03/05	46	42.27	53	42.54	41.90	-7	29,206	-0.02%
2020/03/04	51	41.63	39	41.82	41.40	12	28,573	0.04%
2020/03/03	88	41.63	98	41.76	41.45	-10	28,765	-0.03%
2020/03/02	21	39.37	41	39.33	39.25	-20	28,375	-0.07%
2020/02/27	12	40.17	17	40.48	40.00	-5	28,339	-0.02%
2020/02/26	28	41.29	1	42.40	41.25	27	28,229	0.10%
2020/02/25	8	42.04	16	42.03	41.75	-8	28,242	-0.03%
2020/02/24	19	42.13	28	41.84	42.45	-9	28,228	-0.03%
2020/02/21	19	42.09	9	42.11	41.70	10	28,350	0.04%
2020/02/20	7	42.22	18	42.43	42.00	-11	28,511	-0.04%
2020/02/19	9	41.85	12	41.97	41.75	-3	28,704	-0.01%
2020/02/18	7	41.02	8	41.30	41.10	-1	29,215	0.00%
2020/02/17	44	41.31	50	41.14	41.35	-6	29,396	-0.02%
2020/02/14	21.1	41.92	15	41.82	41.50	6.1	29,899	0.02%
2020/02/13	24	42.36	10	42.50	42.05	14	30,681	0.05%
2020/02/12	35	42.45	51	42.09	42.85	-16	31,059	-0.05%
2020/02/11	4	40.00	27	40.37	40.30	-23	30,346	-0.08%
2020/02/10	17	38.16	17	38.82	39.85	0	30,380	0.00%
2020/02/07	17	39.54	25	39.20	38.90	-8	30,561	-0.03%
2020/02/06	27	39.70	26	39.97	40.20	1	30,529	0.00%
2020/02/05	41	40.03	20	39.81	39.15	21	30,330	0.07%
2020/02/04	26	39.08	35	39.40	40.25	-9	29,924	-0.03%
2020/02/03	14	36.43	27	36.38	36.75	-13	29,326	-0.04%
2020/01/31	30	38.64	19	39.21	38.65	11	29,221	0.04%
2020/01/30	31	40.46	16	40.36	40.35	15	28,739	0.05%
2020/01/20	23	44.18	25	44.30	44.80	-2	28,516	-0.01%
2020/01/17	17	43.88	12	43.28	43.25	5	28,408	0.02%
2020/01/16	49	44.04	21	44.01	43.60	28	28,750	0.10%
2020/01/15	19	44.96	22	44.92	44.75	-3	28,458	-0.01%
2020/01/14	22	45.29	82	45.38	45.40	-60	29,106	-0.21%
2020/01/13	18	43.18	59	43.56	43.90	-41	28,019	-0.15%
2020/01/10	10	41.68	32	42.10	42.40	-22	27,883	-0.08%
2020/01/09	5	41.05	4	41.13	41.05	1	28,095	0.00%
2020/01/08	26	40.69	41	40.61	40.45	-15	28,732	-0.05%
2020/01/07	13	41.53	21	41.54	41.30	-8	29,020	-0.03%
2020/01/06	22	41.37	5	41.35	41.35	17	29,488	0.06%
2020/01/03	62	43.03	25	43.14	42.50	37	29,657	0.12%
2020/01/02	39	43.31	48	43.16	43.60	-9	29,556	-0.03%
2019/12/31	24	41.87	9	42.01	42.00	15	29,407	0.05%
2019/12/30	9	41.74	11	41.79	41.80	-2	29,720	-0.01%
2019/12/27	10	41.56	11	41.57	41.65	-1	29,875	0.00%
2019/12/26	16	41.12	29	41.16	41.10	-13	30,009	-0.04%
2019/12/25	47	41.57	8	41.61	41.50	39	30,110	0.13%
2019/12/24	28	41.93	12	41.94	42.25	16	30,221	0.05%
2019/12/23	46	42.17	13	42.54	41.50	33	29,838	0.11%
2019/12/20	9	43.79	5	43.92	44.10	4	29,535	0.01%
2019/12/19	9	44.01	7	44.50	43.90	2	29,698	0.01%
2019/12/18	14	44.81	1	45.00	44.80	13	29,918	0.04%
2019/12/17	40	45.91	8	45.99	45.75	32	30,235	0.11%
2019/12/16	17	44.61	16	45.17	45.40	1	30,282	0.00%
2019/12/13	16	44.36	3	44.30	44.30	13	30,577	0.04%
2019/12/12	9	44.89	2	44.75	44.75	7	30,970	0.02%
2019/12/11	2	43.90	0	0.00	43.90	2	31,881	0.01%
2019/12/10	1	44.00	1	43.60	44.00	0	32,413	0.00%
2019/12/09	10	44.80	3	44.55	44.35	7	32,396	0.02%
2019/12/06	8	45.08	3	44.75	44.75	5	33,039	0.02%
2019/12/05	7	44.78	14	44.95	44.60	-7	33,533	-0.02%
2019/12/04	16	44.26	22	44.43	44.20	-6	34,215	-0.02%
2019/12/03	10	44.46	1	44.40	44.80	9	36,255	0.02%
2019/12/02	37	44.39	13	44.58	44.15	24	36,548	0.07%
2019/11/29	23	46.16	3	46.45	46.15	20	37,032	0.05%
2019/11/28	28	47.45	8	47.66	47.00	20	36,977	0.05%
2019/11/27	7	47.01	8	47.03	47.00	-1	36,689	0.00%
2019/11/26	8	46.47	8	46.87	46.35	0	36,692	0.00%
2019/11/25	21	46.56	6	46.69	46.35	15	36,504	0.04%
2019/11/22	7.1	47.49	6	47.15	47.00	1.1	36,500	0.00%
2019/11/21	6	47.98	8	47.89	48.00	-2	36,640	-0.01%
2019/11/20	8	48.40	9	48.15	48.80	-1	37,003	0.00%
2019/11/19	15	48.64	4	49.00	48.55	11	37,762	0.03%
2019/11/18	21	49.49	17	49.75	49.65	4	37,745	0.01%
2019/11/15	33	49.37	44	49.55	48.50	-11	37,910	-0.03%
2019/11/14	12	48.58	5	48.60	48.10	7	37,402	0.02%
2019/11/13	26	48.42	5	48.34	48.30	21	37,744	0.06%
2019/11/12	5	49.18	41	49.01	50.00	-36	38,117	-0.09%
2019/11/11	14	47.22	59	47.43	47.10	-45	38,339	-0.12%
2019/11/08	17	46.23	5	46.19	46.00	12	37,832	0.03%
2019/11/07	4	45.29	7	45.44	45.90	-3	38,154	-0.01%
2019/11/06	37	45.68	14	45.91	45.20	23	38,583	0.06%
2019/11/05	4	47.93	3	47.77	47.50	1	38,615	0.00%
2019/11/04	7	47.86	7	47.84	47.40	0	39,116	0.00%
2019/11/01	4	47.11	9	46.98	47.20	-5	39,316	-0.01%
2019/10/31	22	47.81	1	47.15	47.15	21	40,213	0.05%
2019/10/30	6	48.01	12	48.09	48.25	-6	40,268	-0.01%
2019/10/29	14	47.09	3	47.23	46.90	11	40,202	0.03%
2019/10/28	6	47.74	2	48.08	47.50	4	40,359	0.01%
2019/10/25	4	47.80	52	48.11	48.20	-48	40,460	-0.12%
2019/10/24	86	48.23	28	48.58	48.15	58	40,493	0.14%
2019/10/23	43	48.05	37.3	48.01	48.25	5.7	40,302	0.01%
2019/10/22	81	47.77	113	47.71	48.25	-32	40,503	-0.08%	大賣/
2019/10/21	5	46.03	10	45.90	45.85	-5	40,114	-0.01%
2019/10/18	61	46.35	44	46.43	46.20	17	40,718	0.04%
2019/10/17	68	47.44	24	47.26	47.00	44	42,029	0.10%
2019/10/16	30	47.47	40	47.72	47.80	-10	43,605	-0.02%
2019/10/15	36	45.89	74	46.57	46.55	-38	43,671	-0.09%
2019/10/14	0	0.00	27	46.22	46.35	-27	43,508	-0.06%
2019/10/09	43	44.00	21	43.34	43.10	22	43,186	0.05%
2019/10/08	35	46.22	22	45.66	45.60	13	43,288	0.03%
2019/10/07	8	45.99	5	46.42	46.40	3	43,819	0.01%
2019/10/04	22	45.87	29	45.58	45.30	-7	44,048	-0.02%
2019/10/03	30	44.33	25	44.72	45.15	5	44,257	0.01%
2019/10/02	0	0.00	36	44.48	44.80	-36	44,342	-0.08%
2019/10/01	32	43.90	2	43.90	44.20	30	44,433	0.07%
2019/09/27	5	43.80	3	43.92	43.65	2	44,569	0.00%
2019/09/26	16	45.72	46	45.35	45.20	-30	44,804	-0.07%
2019/09/25	48	46.08	21	45.36	45.50	27	45,212	0.06%
2019/09/24	34	47.28	16	46.92	46.65	18	45,998	0.04%
2019/09/23	38	47.39	37	47.73	47.65	1	46,264	0.00%
2019/09/20	85	45.74	91	46.31	46.50	-6	46,602	-0.01%
2019/09/19	60	46.27	64	46.54	46.50	-4	46,573	-0.01%
2019/09/18	87	46.20	89	46.57	46.30	-2	46,481	0.00%
2019/09/17	36	46.05	36	46.56	46.10	0	46,224	0.00%
2019/09/16	19	45.39	39	45.94	46.80	-20	46,336	-0.04%
2019/09/12	20	44.25	28.1	44.60	44.95	-8.1	46,632	-0.02%
2019/09/11	8	43.66	5	43.31	43.25	3	47,238	0.01%
2019/09/10	21	43.34	11	43.35	43.05	10	47,453	0.02%
2019/09/09	10	44.39	10	44.55	44.80	0	47,335	0.00%
2019/09/06	37	43.94	11	44.29	43.85	26	47,198	0.06%
2019/09/05	72	44.07	106	43.94	44.65	-34	46,991	-0.07%	大賣/
2019/09/04	8	40.59	57.1	40.98	41.25	-49.1	45,506	-0.11%
2019/09/03	78	40.79	40	40.99	39.80	38	46,523	0.08%
2019/09/02	3	39.58	31	39.77	40.00	-28	46,195	-0.06%
2019/08/30	15	39.35	14	39.51	39.05	1	46,240	0.00%
2019/08/29	13	38.81	11	39.15	39.05	2	46,775	0.00%
2019/08/28	18	38.59	3	38.82	38.85	15	46,957	0.03%
2019/08/27	16	38.93	4	39.16	38.55	12	47,307	0.03%
2019/08/26	28	39.11	15	38.92	38.80	13	47,564	0.03%
2019/08/23	11	40.54	33	40.69	40.65	-22	47,781	-0.05%
2019/08/22	12	40.67	24	40.79	41.10	-12	47,682	-0.03%
2019/08/21	12	39.75	6	39.78	39.55	6	46,899	0.01%
2019/08/20	28	39.87	39	40.24	39.90	-11	47,010	-0.02%
2019/08/19	7	39.53	6	39.63	39.70	1	47,277	0.00%
2019/08/16	24	39.56	6	39.54	39.25	18	48,111	0.04%
2019/08/15	38	39.56	43	39.61	39.85	-5	48,224	-0.01%
2019/08/14	129	39.36	156	39.34	39.00	-27	47,799	-0.06%	大買/大賣/
2019/08/13	12	37.34	4	37.23	37.10	8	47,419	0.02%
2019/08/12	14	38.12	18	38.14	38.05	-4	48,458	-0.01%
2019/08/08	19	37.67	28	37.77	38.15	-9	49,224	-0.02%
2019/08/07	20	36.84	21	36.76	36.35	-1	49,545	0.00%
2019/08/06	23	34.75	14	35.37	35.75	9	49,334	0.02%
2019/08/05	19	36.57	13	36.41	35.90	6	49,294	0.01%
2019/08/02	14	35.64	20	36.15	36.65	-6	49,868	-0.01%
2019/08/01	36	37.44	6	37.43	37.25	30	49,421	0.06%
2019/07/31	31	38.09	14	38.27	38.00	17	49,781	0.03%
2019/07/30	15	39.12	3	39.73	38.70	12	49,785	0.02%
2019/07/29	8	40.88	2	40.38	40.20	6	50,021	0.01%
2019/07/26	15	40.88	10	41.16	41.15	5	50,057	0.01%
2019/07/25	14	40.85	22	40.78	40.60	-8	50,000	-0.02%
2019/07/24	11	40.15	5	40.53	39.50	6	50,101	0.01%
2019/07/23	32	40.47	8	40.96	40.20	24	50,660	0.05%
2019/07/22	13	41.07	19	41.25	41.75	-6	50,543	-0.01%
2019/07/19	22	41.35	19	41.34	40.60	3	50,467	0.01%
2019/07/18	14	39.45	69.3	39.32	39.50	-55.3	49,616	-0.11%
2019/07/17	19	37.60	22	37.77	37.15	-3	48,002	-0.01%
2019/07/16	7	37.46	4	37.11	36.85	3	47,536	0.01%
2019/07/15	25	36.81	79	37.21	37.20	-54	48,060	-0.11%
2019/07/12	20.1	37.02	3	36.70	36.70	17.1	48,068	0.04%
2019/07/11	8	36.61	97	37.33	37.50	-89	47,836	-0.19%
2019/07/10	13	36.12	5	36.05	35.80	8	47,672	0.02%
2019/07/09	45	36.36	4	36.06	35.30	41	47,496	0.09%
2019/07/08	45	37.09	7	37.06	37.15	38	47,678	0.08%
2019/07/05	4	37.31	11	37.60	37.45	-7	48,388	-0.01%
2019/07/04	14	37.38	22	37.42	37.30	-8	49,413	-0.02%
2019/07/03	64.1	37.16	10.1	37.19	37.20	54	50,337	0.11%
2019/07/02	6	38.42	58.2	38.88	38.50	-52.2	51,725	-0.10%
2019/07/01	27	38.21	72	38.30	38.75	-45	52,740	-0.09%
2019/06/28	22	35.82	37.9	35.51	35.25	-15.9	52,305	-0.03%
2019/06/27	6	35.39	40	35.75	35.50	-34	53,133	-0.06%
2019/06/26	7	34.34	5	34.45	34.50	2	53,161	0.00%
2019/06/25	20	34.10	4	34.04	34.00	16	53,193	0.03%
2019/06/24	10	34.31	9	34.43	34.60	1	53,604	0.00%
2019/06/21	35	35.00	64	34.67	34.55	-29	54,627	-0.05%
2019/06/20	84	35.31	36	35.45	35.40	48	54,301	0.09%
2019/06/19	17	34.16	42	34.21	34.75	-25	53,334	-0.05%
2019/06/18	32	31.53	28	31.39	31.60	4	52,857	0.01%
2019/06/17	15	32.35	25	32.34	32.00	-10	53,956	-0.02%
2019/06/14	34	32.53	24	31.96	31.80	10	54,160	0.02%
2019/06/13	8	33.00	7	32.96	32.60	1	54,797	0.00%
2019/06/12	16	33.19	47	33.26	32.95	-31	54,846	-0.06%
2019/06/11	44	32.77	69	32.61	33.50	-25	54,597	-0.05%
2019/06/10	18	30.23	92	29.97	31.00	-74	53,189	-0.14%
2019/06/06	13	28.59	13	28.78	28.65	0	52,550	0.00%
2019/06/05	71	29.71	20	30.20	28.70	51	52,461	0.10%
2019/06/04	4	29.35	18.8	29.43	29.45	-14.8	52,060	-0.03%
2019/06/03	41	29.03	19	29.17	28.70	22	52,433	0.04%
2019/05/31	15	29.44	21	29.25	29.95	-6	52,430	-0.01%
2019/05/30	36	28.91	24	28.91	28.60	12	52,743	0.02%
2019/05/29	42	28.13	56	28.02	28.65	-14	52,975	-0.03%
2019/05/28	21	28.19	7	28.39	28.00	14	52,718	0.03%
2019/05/27	19	28.38	12	28.31	28.15	7	52,957	0.01%
2019/05/24	67	28.51	29	28.52	28.00	38	52,971	0.07%
2019/05/23	36	28.18	27	28.04	28.30	9	52,209	0.02%
2019/05/22	26	31.24	22	31.11	30.45	4	51,339	0.01%
2019/05/21	21	30.64	91.1	30.83	31.15	-70.1	50,851	-0.14%
2019/05/20	31	30.66	30	31.08	30.45	1	50,485	0.00%
2019/05/17	116	33.88	108	32.34	31.60	8	49,911	0.02%	大買/大賣/
2019/05/16	137	36.27	18	35.61	34.70	119	48,884	0.24%	大買/鉅額交易
2019/05/15	47	36.35	90	36.73	37.50	-43	48,004	-0.09%
2019/05/14	37	35.35	10	35.66	35.00	27	47,407	0.06%
2019/05/13	11	35.47	27	35.49	35.80	-16	47,291	-0.03%
2019/05/10	9	34.67	32.2	35.10	34.40	-23.2	47,036	-0.05%
2019/05/09	52	34.67	24	35.10	33.80	28	46,479	0.06%
2019/05/08	27	35.29	41	34.58	35.60	-14	46,563	-0.03%
2019/05/07	7	34.30	27	34.45	34.55	-20	46,466	-0.04%
2019/05/06	24	32.66	69	33.04	33.05	-45	46,278	-0.10%
2019/05/03	0	0.00	3	34.95	34.80	-3	46,117	-0.01%
2019/05/02	9	34.21	12	34.33	34.40	-3	46,079	-0.01%
2019/04/30	10	33.84	105	33.98	34.45	-95	46,322	-0.21%	大賣/
2019/04/29	118	33.40	69	32.89	32.50	49	45,976	0.11%	大買/
2019/04/26	79	36.56	29	36.40	36.05	50	45,347	0.11%
2019/04/25	62	37.17	61	37.67	37.95	1	44,961	0.00%
2019/04/24	10	37.89	41.8	37.53	37.95	-31.8	44,559	-0.07%
2019/04/23	47	36.51	32	36.39	36.25	15	44,060	0.03%
2019/04/22	119	37.70	41	37.80	37.60	78	44,178	0.18%	大買/
2019/04/19	66	37.85	104	38.09	37.60	-38	44,972	-0.08%	大賣/
2019/04/18	33	37.55	39	38.04	37.00	-6	44,786	-0.01%
2019/04/17	57	37.64	34	38.02	37.55	23	46,337	0.05%
2019/04/16	47	37.72	61.2	38.10	37.25	-14.2	46,299	-0.03%
2019/04/15	70	37.03	46	36.82	37.10	24	46,543	0.05%
2019/04/12	48	36.82	66	36.78	36.70	-18	47,031	-0.04%
2019/04/11	42	36.32	23.1	36.82	36.25	19	47,585	0.04%
2019/04/10	70	36.20	96	36.31	36.00	-26	47,233	-0.06%
2019/04/09	167	37.47	26	37.69	36.35	141	46,493	0.30%	大買/鉅額交易
2019/04/08	127	37.40	199	37.59	39.25	-72	46,201	-0.16%	大買/大賣/
2019/04/03	94.2	34.34	120	34.78	36.05	-25.8	44,730	-0.06%	大賣/
2019/04/02	19	32.59	20	32.81	32.95	-1	43,720	0.00%
2019/04/01	5	31.64	98	31.35	32.30	-93	43,301	-0.21%
2019/03/29	39	29.60	8	29.56	29.60	31	41,989	0.07%
2019/03/28	34	29.43	33	29.87	29.90	1	41,685	0.00%
2019/03/27	4	29.11	19.1	29.61	29.65	-15.1	42,032	-0.04%
2019/03/26	83	29.45	5	29.24	28.80	78	42,145	0.19%
2019/03/25	20	29.21	17	29.64	30.30	3	41,759	0.01%
2019/03/22	6	29.84	44	30.06	29.85	-38	42,580	-0.09%
2019/03/21	64	30.02	29	30.05	30.15	35	43,142	0.08%
2019/03/20	34	28.97	113	29.19	29.20	-79	43,479	-0.18%	大賣/
2019/03/19	88	28.23	70	27.89	27.80	18	43,091	0.04%
2019/03/18	31	27.02	91	27.37	28.45	-60	43,621	-0.14%
2019/03/15	30	26.21	8	26.18	25.90	22	44,889	0.05%
2019/03/14	0	0.00	89	25.49	25.45	-89	45,411	-0.20%
2019/03/13	2	25.08	19	25.13	24.90	-17	45,916	-0.04%
2019/03/12	2	24.85	12	24.96	24.80	-10	46,127	-0.02%
2019/03/11	12	24.53	1	24.65	24.40	11	46,637	0.02%
2019/03/08	46.1	24.67	0	0.00	24.90	46.1	47,477	0.10%
2019/03/07	36	25.23	114	25.32	25.25	-78	48,383	-0.16%	大賣/
2019/03/06	42	24.49	35	24.83	24.65	7	48,546	0.01%
2019/03/05	92	24.91	6	25.25	24.60	86	48,447	0.18%
2019/03/04	15	25.89	307.1	25.38	26.25	-292.1	48,144	-0.61%	大賣/鉅額交易
2019/02/27	49	24.33	12	24.15	24.10	37	47,438	0.08%
2019/02/26	29	24.73	27	24.78	24.25	2	47,534	0.00%
2019/02/25	20	23.66	76	24.26	24.55	-56	47,565	-0.12%
2019/02/22	4	23.28	6	23.15	23.15	-2	47,565	0.00%
2019/02/21	27	23.42	6	23.30	23.45	21	47,940	0.04%
2019/02/20	39	23.56	5	23.85	23.45	34	48,306	0.07%
2019/02/19	27	23.68	82	23.88	23.90	-55	49,978	-0.11%
2019/02/18	38	24.32	4	24.93	23.70	34	51,142	0.07%
2019/02/15	15	23.82	8	24.18	24.20	7	51,091	0.01%
2019/02/14	2	24.23	7	24.29	24.20	-5	51,262	-0.01%
2019/02/13	7	24.04	30	24.06	24.10	-23	51,254	-0.04%
2019/02/12	0	0.00	17	23.74	23.50	-17	50,880	-0.03%
2019/02/11	11	23.00	18	23.15	23.25	-7	50,453	-0.01%
2019/01/30	14	23.03	17	23.00	22.50	-3	50,157	-0.01%
2019/01/29	6	22.73	79	22.78	22.85	-73	49,844	-0.15%
2019/01/28	4	22.36	87	22.33	22.35	-83	49,256	-0.17%
2019/01/25	36	21.80	11	21.70	21.70	25	48,865	0.05%
2019/01/24	24	21.71	5	21.64	21.60	19	48,687	0.04%
2019/01/23	2	21.00	0	0.00	21.15	2	48,309	0.00%
2019/01/22	85	21.50	51	21.25	21.35	34	48,270	0.07%
2019/01/21	19	22.20	12	22.15	22.10	7	48,107	0.01%
2019/01/18	10	22.20	15	22.12	22.15	-5	47,932	-0.01%
2019/01/17	0	21.45	2	21.78	21.45	-2	47,527	0.00%
2019/01/16	8	21.50	5	21.51	21.55	3	47,486	0.01%
2019/01/15	3	21.18	3	21.40	21.10	0	47,224	0.00%
2019/01/14	12	20.78	13	21.27	21.05	-1	47,003	0.00%
2019/01/11	82	21.45	49	21.14	21.20	33	46,587	0.07%
2019/01/10	9	22.04	12	22.17	22.10	-3	45,563	-0.01%
2019/01/09	137	22.97	21	22.48	22.05	116	45,111	0.26%	大買/鉅額交易
2019/01/08	30	24.21	78	24.43	24.45	-48	43,553	-0.11%
2019/01/07	35	24.46	6	24.68	24.10	29	43,384	0.07%
2019/01/04	11	24.00	20	24.18	23.90	-9	42,886	-0.02%
2019/01/03	21	23.79	48	23.89	24.20	-27	42,612	-0.06%
2019/01/02	2	22.78	45	23.08	23.10	-43	42,096	-0.10%
2018/12/28	62	22.46	96	22.30	22.30	-34	41,712	-0.08%
2018/12/27	98	22.90	13	22.82	23.20	85	41,775	0.20%
2018/12/26	37	21.79	4	21.51	21.20	33	40,818	0.08%
2018/12/25	13	22.35	0	0.00	22.05	13	40,503	0.03%
2018/12/24	3	23.05	60	23.06	23.45	-57	40,305	-0.14%
2018/12/21	44	22.86	38	23.04	22.90	6	40,995	0.01%
2018/12/20	30	22.49	34	22.53	22.95	-4	40,686	-0.01%
2018/12/19	60	22.82	52	22.46	22.25	8	40,167	0.02%
2018/12/18	10	22.68	44.1	23.03	23.10	-34.1	40,020	-0.09%
2018/12/17	118	22.82	31	22.53	22.45	87	39,933	0.22%	大買/
2018/12/14	31	23.16	46	23.36	22.60	-15	39,015	-0.04%
2018/12/13	83	23.27	2	23.48	22.95	81	38,567	0.21%
2018/12/12	130	24.30	107	24.16	24.20	23	38,480	0.06%	大買/大賣/
2018/12/11	139	24.65	70	24.60	24.65	69	39,611	0.17%	大買/
2018/12/10	18	24.27	54	24.38	24.45	-36	39,067	-0.09%
2018/12/07	0	0.00	93	23.02	23.35	-93	37,090	-0.25%
2018/12/06	177	22.61	29	21.82	21.25	148	36,201	0.41%	大買/鉅額交易
2018/12/05	52	22.20	9	22.74	22.90	43	35,368	0.12%
2018/12/04	26	22.89	47	22.69	22.55	-21	35,143	-0.06%
2018/12/03	157	22.05	192	22.43	22.75	-35	34,558	-0.10%	大買/大賣/
2018/11/30	194	21.70	277	21.56	21.15	-83	33,688	-0.25%	大買/大賣/
2018/11/29	7	20.31	27	20.33	20.00	-20	32,619	-0.06%
2018/11/28	40	19.76	19	19.97	19.95	21	32,253	0.07%
2018/11/27	107	19.76	110	19.80	20.00	-3	32,012	-0.01%	大買/大賣/
2018/11/26	2	19.00	7	18.87	18.75	-5	31,484	-0.02%
2018/11/23	11	18.79	10	18.78	18.70	1	31,339	0.00%
2018/11/22	163	19.17	108	19.11	18.65	55	31,097	0.18%	大買/大賣/
2018/11/21	7	19.99	8	19.88	20.05	-1	30,694	0.00%
2018/11/20	15	19.56	11	19.88	19.95	4	30,241	0.01%
2018/11/19	57	19.83	13	19.98	19.80	44	30,093	0.15%
2018/11/16	121	19.61	138	19.65	19.65	-17	30,298	-0.06%	大買/大賣/
2018/11/15	161	18.29	200	18.33	18.70	-39	28,350	-0.14%	大買/大賣/
2018/11/14	1	16.80	1	17.00	17.00	0	26,927	0.00%
2018/11/13	28	16.09	1	16.55	16.85	27	26,700	0.10%
2018/11/12	2	16.45	11	16.78	16.70	-9	26,521	-0.03%
2018/11/09	6	16.10	5	16.10	16.15	1	26,558	0.00%
2018/11/08	2	16.13	2	16.13	15.80	0	26,801	0.00%
2018/11/07	0	0.00	4	16.06	16.10	-4	27,035	-0.01%
2018/11/06	7	15.52	20	15.40	15.45	-13	27,593	-0.05%
2018/11/05	0	0.00	2	15.90	16.00	-2	27,724	-0.01%
2018/11/02	0	0.00	1	15.60	15.60	-1	28,102	0.00%
2018/10/31	2	15.13	5	15.29	15.05	-3	27,747	-0.01%
2018/10/30	3	14.58	1	14.65	14.65	2	27,564	0.01%
2018/10/29	10	15.30	1	15.10	14.60	9	27,263	0.03%
2018/10/26	1	16.00	1	16.05	15.90	0	26,957	0.00%
2018/10/25	0	0.00	1	16.00	16.00	-1	26,810	0.00%
2018/10/24	0	0.00	2	16.43	16.45	-2	26,656	-0.01%
2018/10/22	20	16.35	10	16.35	16.35	10	26,571	0.04%
2018/10/19	13	16.18	0	0.00	16.20	13	26,532	0.05%
2018/10/18	17	16.25	16	16.27	16.60	1	26,337	0.00%
2018/10/17	3	16.17	20	16.29	16.05	-17	26,163	-0.06%
2018/10/16	17	15.78	3	16.35	15.85	14	25,958	0.05%
2018/10/15	1	16.00	1	16.30	16.30	0	25,623	0.00%
2018/10/12	40	16.05	2	16.15	16.45	38	25,490	0.15%
2018/10/11	7	15.82	3	15.80	15.80	4	25,153	0.02%
2018/10/09	29	18.51	9	18.06	17.55	20	24,461	0.08%
2018/10/08	8	19.06	13	18.73	19.20	-5	23,636	-0.02%
2018/10/05	244	18.80	255	18.75	18.65	-11	23,400	-0.05%	大買/大賣/
2018/10/04	2	19.13	1	19.25	19.15	1	22,736	0.00%
2018/10/03	17	19.66	12	19.69	19.50	5	22,549	0.02%
2018/10/02	15	19.79	3	19.70	19.55	12	22,337	0.05%
2018/10/01	21	20.04	3	20.08	20.15	18	21,979	0.08%
2018/09/28	167	20.32	331	20.26	20.05	-164	21,947	-0.75%	大買/大賣/鉅額交易
2018/09/27	10	19.71	4	19.64	19.55	6	21,033	0.03%
2018/09/26	13	19.99	10	20.03	20.00	3	20,762	0.01%
2018/09/25	23	19.64	40	19.68	20.30	-17	20,528	-0.08%
2018/09/21	147	19.14	147	19.20	19.10	0	19,851	0.00%	大買/大賣/
2018/09/20	13	19.94	10	19.92	19.75	3	18,981	0.02%
2018/09/19	28	20.08	25	20.02	19.70	3	18,655	0.02%
2018/09/18	33	19.96	37	20.01	19.85	-4	18,040	-0.02%
2018/09/17	196	20.03	247	20.11	20.05	-51	17,160	-0.30%	大買/大賣/
2018/09/14	103	18.31	29	18.68	19.00	74	14,851	0.50%	大買/
2018/09/13	10	18.25	14	18.26	18.15	-4	14,092	-0.03%
2018/09/12	10	17.70	13	18.06	18.15	-3	13,716	-0.02%
2018/09/11	1	17.50	0	0.00	17.70	1	13,564	0.01%
2018/09/10	10	17.08	2	16.98	16.90	8	13,926	0.06%
2018/09/07	2	17.55	51	17.70	17.60	-49	15,843	-0.31%
2018/09/06	6	18.27	5	18.15	18.00	1	16,187	0.01%
2018/09/05	51	18.20	5	18.25	18.20	46	16,433	0.28%
2018/09/04	14	18.38	8	18.19	18.10	6	16,252	0.04%
2018/09/03	4	17.70	15	17.90	17.75	-11	15,655	-0.07%
2018/08/31	12	17.55	11	17.60	17.60	1	15,537	0.01%
2018/08/30	2	17.70	0	0.00	17.80	2	15,546	0.01%
2018/08/29	3	17.92	10	17.95	17.85	-7	15,551	-0.05%
2018/08/28	6	18.16	5	18.11	18.00	1	15,641	0.01%
2018/08/27	0	0.00	6	18.08	17.95	-6	15,741	-0.04%
2018/08/24	10	17.86	3	17.70	18.00	7	15,638	0.04%
2018/08/23	16	17.97	13	18.04	18.20	3	15,332	0.02%
2018/08/22	5	17.15	4	17.05	17.20	1	14,617	0.01%
2018/08/21	2	17.00	6	16.93	17.15	-4	14,688	-0.03%
2018/08/20	2	17.03	6	17.23	17.00	-4	14,688	-0.03%
2018/08/17	21	17.69	62	17.88	17.60	-41	14,521	-0.28%
2018/08/16	20	17.73	13	17.71	17.85	7	14,172	0.05%
2018/08/15	24	17.43	42	17.43	17.25	-18	13,676	-0.13%
2018/08/14	10	17.37	53	17.33	17.40	-43	13,305	-0.32%
2018/08/13	277	17.13	296	17.09	17.10	-19	13,070	-0.15%	大買/大賣/
2018/08/10	46	16.80	16	16.67	16.65	30	12,408	0.24%
2018/08/09	33	16.86	10	16.73	17.00	23	12,170	0.19%
2018/08/08	25	16.15	21	16.17	16.10	4	11,779	0.03%
2018/08/07	5	16.15	6	16.13	16.20	-1	12,010	-0.01%
2018/08/03	5	16.05	15	16.06	16.10	-10	12,175	-0.08%
2018/08/02	18	16.02	0	0.00	15.95	18	12,278	0.15%
2018/08/01	0	0.00	10	16.35	16.35	-10	12,262	-0.08%
2018/07/31	1	16.45	0	0.00	16.25	1	12,376	0.01%
2018/07/30	7	16.34	1	16.40	16.40	6	12,401	0.05%
2018/07/27	14	16.52	2	16.60	16.70	12	12,434	0.10%
2018/07/26	0	0.00	2	16.35	16.35	-2	12,468	-0.02%
2018/07/25	0	0.00	5	16.59	16.55	-5	12,586	-0.04%
2018/07/24	2	16.40	0	0.00	16.50	2	12,665	0.02%
2018/07/23	0	0.00	3	16.35	16.40	-3	12,732	-0.02%
2018/07/20	0	0.00	6	16.36	16.40	-6	12,842	-0.05%
2018/07/19	3	16.52	5	16.53	16.45	-2	13,167	-0.02%
2018/07/18	7	16.28	0	0.00	16.35	7	13,360	0.05%
2018/07/17	10	16.18	0	0.00	16.10	10	13,385	0.07%
2018/07/16	2	16.25	3	16.23	16.20	-1	13,548	-0.01%
2018/07/13	5	16.10	2	16.10	16.20	3	13,757	0.02%
2018/07/12	5	16.00	21	16.05	16.10	-16	13,823	-0.12%
2018/07/10	20	15.88	0	0.00	15.95	20	13,873	0.14%
2018/07/09	4	15.48	2	15.50	15.50	2	13,935	0.01%
2018/07/06	9	15.72	2	16.00	15.40	7	14,054	0.05%
2018/07/05	0	0.00	10	16.00	16.15	-10	13,880	-0.07%
2018/07/04	104	16.10	1	16.00	15.85	103	13,881	0.74%	大買/鉅額交易
2018/07/03	1	16.00	8	16.30	15.80	-7	13,830	-0.05%
2018/07/02	1	16.20	0	0.00	16.20	1	13,791	0.01%
2018/06/29	0	0.00	2	16.30	16.30	-2	13,797	-0.01%
2018/06/28	0	0.00	6	16.16	16.10	-6	13,784	-0.04%
2018/06/27	2	16.35	13	16.54	16.20	-11	13,772	-0.08%
2018/06/26	2	16.45	16	16.51	16.40	-14	13,846	-0.10%
2018/06/25	4	16.93	7	16.99	16.90	-3	13,926	-0.02%
2018/06/22	4	16.94	0	0.00	16.90	4	14,169	0.03%
2018/06/21	6	17.17	1	17.20	17.10	5	14,225	0.04%
2018/06/20	16	17.33	5	17.30	17.20	11	14,345	0.08%
2018/06/19	36	17.69	23	17.70	17.40	13	14,405	0.09%
2018/06/15	434	18.85	394	18.78	17.70	40	14,212	0.28%	大買/大賣/
2018/06/14	48	17.41	18	17.47	17.70	30	12,301	0.24%
2018/06/13	16	17.33	11	17.42	17.15	5	12,135	0.04%
2018/06/12	9	17.19	1	17.15	17.05	8	11,916	0.07%
2018/06/11	5	17.10	5	17.10	17.10	0	12,169	0.00%
2018/06/08	21	17.18	5	17.13	17.15	16	12,277	0.13%
2018/06/07	1	17.15	5	17.10	17.10	-4	12,593	-0.03%
2018/06/06	5	17.45	0	0.00	17.25	5	12,775	0.04%
2018/06/04	11	17.32	4	17.30	17.60	7	13,377	0.05%
2018/06/01	10	16.80	5	16.85	16.80	5	13,253	0.04%
2018/05/31	6	17.01	0	0.00	16.80	6	13,361	0.04%
2018/05/30	5	16.94	3	16.95	16.80	2	13,572	0.01%
2018/05/29	0	0.00	13	17.05	17.05	-13	13,743	-0.09%
2018/05/25	2	17.30	1	17.20	17.20	1	14,339	0.01%
2018/05/24	0	0.00	1	17.45	17.40	-1	14,560	-0.01%
2018/05/21	0	0.00	3	17.52	17.65	-3	16,406	-0.02%
2018/05/18	3	17.08	1	17.25	17.05	2	16,817	0.01%
2018/05/16	0	0.00	1	17.55	17.50	-1	17,687	-0.01%
2018/05/15	0	0.00	7	17.44	17.35	-7	18,190	-0.04%
2018/05/14	2	17.18	6	17.24	17.15	-4	19,184	-0.02%
2018/05/11	2	17.28	6	17.29	17.15	-4	19,930	-0.02%
2018/05/10	6	17.38	3	17.43	17.35	3	20,996	0.01%
2018/05/09	2	17.23	5	17.30	17.15	-3	21,965	-0.01%
2018/05/08	1	17.20	8	17.19	17.20	-7	24,181	-0.03%
2018/05/07	12	16.90	4	16.95	16.85	8	25,602	0.03%
2018/05/04	10	16.93	2	17.18	16.75	8	27,077	0.03%
2018/05/03	3	17.22	3	17.28	17.25	0	28,152	0.00%
2018/05/02	8	17.00	10	17.13	17.05	-2	29,687	-0.01%
2018/04/30	8	16.89	8	17.03	16.80	0	29,843	0.00%
2018/04/27	4	16.63	0	0.00	16.50	4	30,038	0.01%
2018/04/26	25	16.94	12	16.81	16.60	13	30,253	0.04%
2018/04/25	20	16.43	20	16.60	16.80	0	30,650	0.00%
2018/04/24	9	17.08	2	17.50	16.90	7	30,719	0.02%
2018/04/23	6	18.09	1	18.45	17.95	5	31,375	0.02%
2018/04/20	2	18.10	4	18.19	18.25	-2	31,439	-0.01%
2018/04/19	6	18.28	13	18.28	18.20	-7	31,528	-0.02%
2018/04/18	10	18.23	1	18.50	18.05	9	31,638	0.03%
2018/04/17	3	18.22	2	18.45	18.05	1	31,653	0.00%
2018/04/16	1	18.40	3	18.47	18.35	-2	31,826	-0.01%
2018/04/13	13	18.84	11	18.82	18.75	2	32,570	0.01%
2018/04/12	0	0.00	5	18.51	18.65	-5	32,799	-0.02%
2018/04/11	10	18.15	2	18.18	18.00	8	32,798	0.02%
2018/04/10	4	18.25	2	18.43	18.10	2	32,831	0.01%
2018/04/09	4	18.21	0	0.00	18.15	4	32,971	0.01%
2018/04/03	1	18.50	1	18.55	18.55	0	33,070	0.00%
2018/04/02	0	0.00	3	19.10	18.75	-3	33,166	-0.01%
2018/03/30	2	18.85	4	18.85	18.85	-2	33,583	-0.01%
2018/03/29	15	18.89	61	18.95	18.85	-46	33,733	-0.14%
2018/03/28	65	19.32	10	19.30	19.20	55	33,833	0.16%
2018/03/27	2	19.15	5	19.34	19.65	-3	33,767	-0.01%
2018/03/26	1	18.75	23	18.98	18.90	-22	33,654	-0.07%
2018/03/23	6	18.69	14	18.69	18.70	-8	33,972	-0.02%
2018/03/22	18	19.61	61	19.54	19.20	-43	34,072	-0.13%
2018/03/21	64	20.29	4	19.98	19.95	60	34,411	0.17%
2018/03/20	10	20.03	2	20.08	20.05	8	34,540	0.02%
2018/03/19	5	19.87	10	19.92	19.80	-5	34,878	-0.01%
2018/03/16	2	19.98	2	20.08	19.75	0	35,823	0.00%
2018/03/15	18	20.13	212	19.82	20.05	-194	36,500	-0.53%	大賣/鉅額交易
2018/03/14	14	19.96	28	19.95	19.85	-14	36,260	-0.04%
2018/03/13	23	20.09	11	20.15	20.15	12	36,428	0.03%
2018/03/12	1	19.95	19	19.91	19.85	-18	36,767	-0.05%
2018/03/09	22	19.59	17	19.70	19.55	5	36,757	0.01%
2018/03/08	6	19.72	15	19.79	19.80	-9	36,560	-0.02%
2018/03/07	5	19.04	4	18.94	19.10	1	35,992	0.00%
2018/03/06	12	19.18	6	19.08	19.25	6	35,838	0.02%
2018/03/05	4	19.48	0	0.00	18.80	4	35,853	0.01%
2018/03/02	4	19.66	27	19.60	19.55	-23	35,579	-0.06%
2018/03/01	9	20.30	2	20.20	20.15	7	35,353	0.02%
2018/02/27	6	19.95	18	19.95	20.20	-12	34,992	-0.03%
2018/02/26	17	20.11	8	20.23	19.90	9	34,738	0.03%
2018/02/23	8	20.35	12	20.44	20.20	-4	34,638	-0.01%
2018/02/22	15.1	20.09	25	20.52	20.60	-10	34,304	-0.03%
2018/02/21	129	19.31	108	19.32	19.90	21	33,667	0.06%	大買/大賣/
2018/02/12	84	19.48	88	19.36	18.50	-4	33,096	-0.01%
2018/02/09	118	17.62	111	18.21	19.00	7	32,711	0.02%	大買/大賣/
2018/02/08	64	18.66	66	18.53	18.70	-2	32,221	-0.01%
2018/02/07	30	19.82	30	19.84	19.35	0	31,995	0.00%
2018/02/06	23	19.51	27	19.69	19.05	-4	31,452	-0.01%
2018/02/05	29	20.71	17	20.63	21.00	12	30,419	0.04%
2018/02/02	18.1	21.10	2	20.90	20.90	16.1	29,702	0.05%
2018/02/01	26	21.28	30	21.17	21.10	-4	28,889	-0.01%
2018/01/31	266	21.10	293	21.14	21.20	-27	28,550	-0.09%	大買/大賣/
2018/01/30	29	20.13	50	19.77	19.60	-21	26,485	-0.08%
2018/01/29	60	19.19	93	19.06	19.80	-33	25,279	-0.13%
2018/01/26	226	18.59	17	18.84	18.55	209	24,190	0.86%	大買/鉅額交易
2018/01/25	159	18.43	196	18.46	18.60	-37	23,074	-0.16%	大買/大賣/
2018/01/24	7	17.30	10	17.68	17.30	-3	21,455	-0.01%
2018/01/23	27	17.33	14	17.36	17.70	13	21,151	0.06%
2018/01/22	23	17.40	10	17.25	17.15	13	20,782	0.06%
2018/01/19	12	17.92	3	18.08	17.85	9	20,467	0.04%
2018/01/18	10	17.90	3	17.95	17.85	7	19,948	0.04%
2018/01/17	60	18.03	83	17.85	17.90	-23	19,607	-0.12%
2018/01/16	1	17.15	4	17.36	17.55	-3	18,760	-0.02%
2018/01/15	11	17.47	8	17.56	17.10	3	18,568	0.02%
2018/01/12	11	17.51	10	17.55	17.50	1	18,286	0.01%
2018/01/11	1	17.10	4	17.16	17.30	-3	17,938	-0.02%
2018/01/10	32	17.13	2	17.00	16.85	30	17,791	0.17%
2018/01/09	25	17.49	16	17.53	17.30	9	17,540	0.05%
2018/01/08	0.2	17.10	4	16.94	17.15	-3.8	16,729	-0.02%
2018/01/05	2	17.00	2	16.95	16.90	0	16,330	0.00%
2018/01/04	0	0.00	5	16.59	16.65	-5	16,125	-0.03%
2018/01/03	22	16.80	3	16.87	16.60	19	16,023	0.12%
2018/01/02	2	16.45	3	16.63	16.80	-1	15,821	-0.01%