欣興 (3037)-富邦-竹北券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.5	161.23	4.2	161.64	161.00	1.4	20,239	0.01%
2024/11/21	21.1	160.42	20.3	159.11	160.50	0.8	20,395	0.00%
2024/11/20	19.1	157.43	23	158.22	157.50	-3.9	20,772	-0.02%
2024/11/19	16	160.41	7.2	160.16	159.50	8.8	20,930	0.04%
2024/11/18	28.2	158.52	13.2	158.92	159.00	15	20,926	0.07%
2024/11/15	37.3	163.56	16.1	163.88	163.50	21.2	20,839	0.10%
2024/11/14	23.6	166.09	11.1	166.81	166.00	12.6	20,901	0.06%
2024/11/13	30.3	168.30	26.4	168.75	169.50	3.9	20,831	0.02%
2024/11/12	19.4	168.28	40.2	168.95	167.50	-20.8	20,815	-0.10%
2024/11/11	22.9	170.79	16	171.88	170.50	6.9	20,828	0.03%
2024/11/08	30	176.95	25.3	176.49	174.00	4.7	21,071	0.02%
2024/11/07	79.1	174.32	66.4	174.11	176.50	12.7	21,269	0.06%
2024/11/06	24.1	166.87	71.2	166.32	166.00	-47.1	20,755	-0.23%
2024/11/05	26.1	165.00	12.8	165.58	165.00	13.4	21,244	0.06%
2024/11/04	24.2	163.81	15.1	163.93	163.50	9.1	21,895	0.04%
2024/11/01	42.1	163.82	59	162.06	166.00	-16.9	22,040	-0.08%
2024/10/30	36.5	161.18	49.1	160.77	161.50	-12.7	22,421	-0.06%
2024/10/29	20.2	162.71	21	163.07	163.50	-0.8	22,285	0.00%
2024/10/28	25.6	165.17	37.1	164.77	166.00	-11.5	22,475	-0.05%
2024/10/25	46.3	164.79	64.3	163.96	166.00	-18	22,380	-0.08%
2024/10/24	39	163.67	37.8	163.93	161.50	1.2	22,391	0.01%
2024/10/23	66.8	167.10	67.7	166.76	167.50	-0.9	22,264	0.00%
2024/10/22	66.8	161.36	114.7	162.34	163.50	-47.9	21,834	-0.22%	大賣/
2024/10/21	71.1	150.54	75.5	150.93	151.50	-4.4	21,120	-0.02%
2024/10/18	43.2	146.86	41.1	145.15	144.50	2.1	21,318	0.01%
2024/10/17	48.2	147.75	61.5	147.16	147.00	-13.4	22,021	-0.06%
2024/10/16	48.1	142.82	31	142.84	142.50	17.1	22,878	0.07%
2024/10/15	28.1	144.09	31.3	144.21	145.00	-3.3	23,313	-0.01%
2024/10/14	29	142.53	71	143.03	143.50	-42	23,554	-0.18%
2024/10/11	44.2	141.55	34	142.31	141.00	10.1	24,641	0.04%
2024/10/09	45.8	143.07	51.2	142.71	142.50	-5.4	25,543	-0.02%
2024/10/08	72	137.72	34	138.35	137.00	38	25,531	0.15%
2024/10/07	20.3	140.80	8	140.81	141.50	12.3	25,436	0.05%
2024/10/04	35.4	140.96	28	141.41	140.50	7.4	25,323	0.03%
2024/10/01	34.2	144.46	46	144.04	144.50	-11.9	25,282	-0.05%
2024/09/30	45.1	145.09	18	146.81	144.00	27.1	25,448	0.11%
2024/09/27	51.2	151.31	41.3	151.40	149.00	9.8	25,284	0.04%
2024/09/26	30.4	147.25	20	147.93	146.50	10.4	24,848	0.04%
2024/09/25	28	147.55	19	147.34	146.50	9	24,635	0.04%
2024/09/24	41	145.63	29	145.00	145.00	12	24,591	0.05%
2024/09/23	31	148.52	32.2	148.80	149.50	-1.2	24,588	0.00%
2024/09/20	32	149.14	31.1	148.18	147.00	0.9	24,696	0.00%
2024/09/19	35.1	145.92	31	146.48	147.00	4.1	24,844	0.02%
2024/09/18	5	143.90	3	145.33	143.00	2	24,724	0.01%
2024/09/16	37.1	147.24	40	146.63	146.50	-2.9	24,728	-0.01%
2024/09/13	14	147.39	27.2	147.59	147.50	-13.2	24,686	-0.05%
2024/09/12	26	146.12	18.2	145.80	146.00	7.8	24,681	0.03%
2024/09/11	5.2	138.33	1	138.00	138.00	4.2	24,694	0.02%
2024/09/10	24.4	141.38	5	141.60	139.50	19.4	24,617	0.08%
2024/09/09	11.2	141.78	8	141.19	142.00	3.2	24,504	0.01%
2024/09/06	5.5	142.70	3	143.33	142.50	2.5	24,499	0.01%
2024/09/05	22.7	142.97	6.1	143.43	142.00	16.6	24,483	0.07%
2024/09/04	66.7	145.00	51	144.32	143.00	15.7	24,257	0.06%
2024/09/03	41.4	159.20	9	160.06	156.50	32.4	23,799	0.14%
2024/09/02	20.1	162.90	13	163.88	162.50	7.1	23,601	0.03%
2024/08/30	56.1	166.79	24.5	166.09	163.50	31.6	23,475	0.13%
2024/08/29	14.2	162.18	40.1	161.94	164.50	-25.9	23,167	-0.11%
2024/08/28	5.1	158.40	0	159.00	159.00	5.1	23,000	0.02%
2024/08/27	7.1	158.15	3	159.33	160.00	4.1	23,160	0.02%
2024/08/26	29	161.57	22.3	162.15	160.50	6.7	23,199	0.03%
2024/08/23	24.1	159.85	14	160.79	162.50	10.1	23,622	0.04%
2024/08/22	49.1	161.21	36.2	160.28	161.50	12.9	23,427	0.06%
2024/08/21	20.8	154.34	6.5	155.77	153.00	14.3	23,030	0.06%
2024/08/20	6.5	158.70	4	159.38	158.00	2.5	22,823	0.01%
2024/08/19	26.1	158.27	9.2	158.73	158.50	16.9	23,026	0.07%
2024/08/16	11.7	160.56	12.2	161.87	159.50	-0.5	22,913	0.00%
2024/08/15	17.2	158.36	22	158.45	157.00	-4.8	22,745	-0.02%
2024/08/14	10	159.30	14	159.75	159.50	-4	22,740	-0.02%
2024/08/13	11.3	158.96	39.1	158.57	157.50	-27.8	22,492	-0.12%
2024/08/12	23.2	156.67	27.9	157.90	158.00	-4.8	22,332	-0.02%
2024/08/09	34.6	149.17	27.6	149.37	148.00	7	21,957	0.03%
2024/08/08	5.5	143.38	1	143.50	144.00	4.5	21,286	0.02%
2024/08/07	47.2	147.95	11.4	148.03	148.50	35.9	21,067	0.17%
2024/08/06	111.7	144.55	135	139.90	140.50	-23.3	20,530	-0.11%	大買/大賣/
2024/08/05	44.6	149.76	8	150.19	149.50	36.6	19,877	0.18%
2024/08/02	97.7	171.71	37	168.12	166.00	60.7	19,732	0.31%
2024/08/01	57	186.13	21	184.02	183.00	36	18,945	0.19%
2024/07/31	44.5	177.48	22	177.48	179.50	22.5	18,559	0.12%
2024/07/30	29.9	179.90	14.4	181.93	183.50	15.5	18,102	0.09%
2024/07/29	50.9	190.85	16.4	185.33	181.00	34.5	17,876	0.19%
2024/07/26	27.5	190.30	13	191.62	191.00	14.5	17,568	0.08%
2024/07/23	26.8	197.29	25.6	197.96	194.50	1.2	17,259	0.01%
2024/07/22	49.8	192.20	31.2	192.79	190.50	18.6	16,850	0.11%
2024/07/19	42.5	196.17	39.2	197.39	192.50	3.3	16,917	0.02%
2024/07/18	51.4	208.26	67.1	208.95	205.00	-15.7	16,420	-0.10%
2024/07/17	47.2	204.35	64.4	210.07	215.50	-17.3	15,594	-0.11%
2024/07/16	36.1	196.50	69.6	197.21	198.00	-33.5	14,514	-0.23%
2024/07/15	38	191.12	11.2	192.09	191.00	26.8	14,212	0.19%
2024/07/12	42.3	192.18	61	192.21	190.00	-18.7	13,917	-0.13%
2024/07/11	6.3	183.73	44.6	186.43	189.50	-38.3	12,970	-0.30%
2024/07/10	20.8	174.47	3	174.34	175.50	17.8	12,109	0.15%
2024/07/09	12.4	177.44	19	177.92	177.00	-6.6	12,123	-0.05%
2024/07/08	1.2	180.58	0	0.00	181.00	1.2	12,047	0.01%
2024/07/05	37.7	179.25	12.6	178.60	178.50	25.1	12,023	0.21%
2024/07/04	7.7	182.08	3.6	181.83	181.50	4.1	11,895	0.03%
2024/07/03	4.3	180.48	5.1	181.85	183.00	-0.8	11,776	-0.01%
2024/07/02	3.7	179.02	0.1	180.50	178.50	3.6	12,002	0.03%
2024/07/01	4.4	179.63	2.7	180.49	179.50	1.7	11,973	0.01%
2024/06/28	4.1	179.88	18.1	179.78	180.00	-14	12,007	-0.12%
2024/06/27	12.7	178.45	3	179.00	178.50	9.7	12,057	0.08%
2024/06/26	23.6	180.52	11	180.09	180.00	12.6	12,049	0.10%
2024/06/25	39.9	181.27	22	180.11	180.00	17.9	11,969	0.15%
2024/06/24	13.3	185.99	3	186.67	186.00	10.3	11,774	0.09%
2024/06/21	16.3	186.99	2.2	187.14	187.00	14.1	12,071	0.12%
2024/06/20	2.2	191.41	33	190.94	190.50	-30.8	12,069	-0.26%
2024/06/19	6.1	192.40	10.6	190.78	189.00	-4.5	12,276	-0.04%
2024/06/18	11	187.09	24.7	189.33	190.00	-13.7	12,640	-0.11%
2024/06/17	4.5	183.22	3	183.50	184.00	1.5	13,040	0.01%
2024/06/14	8.3	183.32	0	0.00	182.50	8.3	13,658	0.06%
2024/06/13	12.2	184.67	1	184.50	184.00	11.2	14,080	0.08%
2024/06/12	8	185.57	4.2	185.11	185.50	3.8	14,206	0.03%
2024/06/11	5.1	182.88	0	0.00	182.50	5.1	14,181	0.04%
2024/06/07	6.1	184.75	0	0.00	184.00	6.1	14,261	0.04%
2024/06/06	5.2	190.55	4.1	188.30	187.50	1.1	14,334	0.01%
2024/06/05	1.1	187.96	1	185.00	185.50	0.1	14,363	0.00%
2024/06/04	6	188.17	5	187.50	187.50	1	14,544	0.01%
2024/06/03	9.1	190.10	11	189.64	188.50	-1.9	14,621	-0.01%
2024/05/31	15	186.77	6	184.92	182.50	9	14,691	0.06%
2024/05/30	10.2	188.35	12	187.63	187.50	-1.8	14,557	-0.01%
2024/05/29	24.1	196.28	33.3	198.06	191.00	-9.2	14,548	-0.06%
2024/05/28	4	190.75	4	191.00	192.00	0	14,136	0.00%
2024/05/27	14	189.18	14	191.82	192.00	0	14,502	0.00%
2024/05/24	1	188.50	0	0.00	189.00	1	15,438	0.01%
2024/05/23	3	186.72	20.2	189.99	191.00	-17.2	15,954	-0.11%
2024/05/22	1	182.50	2	183.00	182.50	-1	15,873	-0.01%
2024/05/21	0	180.00	0	0.00	182.00	0	16,037	0.00%
2024/05/20	14.5	179.98	10	179.50	180.50	4.5	16,176	0.03%
2024/05/17	1.3	182.69	1	184.00	183.50	0.3	16,378	0.00%
2024/05/16	2.5	184.20	0.2	184.50	183.00	2.3	17,068	0.01%
2024/05/15	2.3	183.90	3	183.17	182.50	-0.8	17,079	0.00%
2024/05/14	32.2	184.16	30	183.50	183.50	2.2	17,191	0.01%
2024/05/13	23	185.96	23	186.17	186.50	0	17,219	0.00%
2024/05/10	21	188.81	28	189.88	190.00	-7	17,236	-0.04%
2024/05/09	28.6	191.76	23.4	191.32	190.50	5.2	17,221	0.03%
2024/05/08	0	0.00	26.3	187.58	189.00	-26.3	17,053	-0.15%
2024/05/07	1	181.00	1	182.00	182.00	0	16,965	0.00%
2024/05/06	0	0.00	5.7	182.45	184.00	-5.7	17,182	-0.03%
2024/05/03	6.1	177.67	0	0.00	176.00	6.1	17,232	0.04%
2024/05/02	1.5	178.63	0.5	180.00	178.00	1	17,587	0.01%
2024/04/30	3	184.33	2	182.00	182.00	1	17,726	0.01%
2024/04/29	23	182.39	15.2	184.00	184.00	7.9	17,823	0.04%
2024/04/26	7.2	184.67	15.1	184.64	182.50	-8	18,070	-0.04%
2024/04/25	14.3	188.87	19.3	188.04	184.00	-4.9	18,192	-0.03%
2024/04/24	3	186.50	25.1	185.11	187.00	-22.1	17,703	-0.12%
2024/04/23	12.1	170.01	7.1	170.58	170.00	5	17,511	0.03%
2024/04/22	18.5	168.43	13	167.96	167.50	5.5	17,483	0.03%
2024/04/19	40.1	173.49	23.1	170.77	170.00	16.9	17,462	0.10%
2024/04/18	25.3	177.62	20	179.75	178.50	5.3	17,256	0.03%
2024/04/17	35.5	176.68	26	178.33	179.00	9.5	17,275	0.05%
2024/04/16	38	178.95	33.3	177.70	177.00	4.7	17,189	0.03%
2024/04/15	23.6	184.56	15	183.80	182.50	8.6	17,092	0.05%
2024/04/12	21.1	190.26	27.3	193.29	194.00	-6.2	16,828	-0.04%
2024/04/11	3.1	191.14	2	191.25	192.50	1.1	16,964	0.01%
2024/04/10	5.1	192.12	1.2	193.17	191.50	3.9	17,078	0.02%
2024/04/09	13	196.11	7	196.14	193.50	6	17,147	0.03%
2024/04/08	2	199.25	10.3	198.77	199.00	-8.3	17,073	-0.05%
2024/04/03	4.1	192.16	5.2	191.40	192.00	-1.1	16,814	-0.01%
2024/04/02	7.1	194.50	1	196.00	193.50	6.1	16,766	0.04%
2024/04/01	7.2	195.27	5	194.90	193.00	2.2	16,727	0.01%
2024/03/29	2	193.00	5.1	194.17	191.00	-3.1	16,622	-0.02%
2024/03/28	12.3	190.46	19	190.11	190.00	-6.7	16,502	-0.04%
2024/03/27	3	190.66	4	189.25	191.50	-1	16,503	-0.01%
2024/03/26	12	194.88	20.2	195.93	190.00	-8.2	16,579	-0.05%
2024/03/25	1.7	196.56	4.1	198.23	198.00	-2.4	16,372	-0.01%
2024/03/22	7	197.64	6.1	197.88	200.00	0.9	16,352	0.01%
2024/03/21	22.4	201.30	33.9	201.03	200.00	-11.5	16,283	-0.07%
2024/03/20	11.7	195.77	33	196.45	196.50	-21.3	16,104	-0.13%
2024/03/19	47.1	190.51	80.6	192.16	192.50	-33.5	15,743	-0.21%
2024/03/18	10.6	182.79	42.6	184.94	187.00	-32	15,167	-0.21%
2024/03/15	9.2	173.67	1	173.50	172.00	8.2	14,782	0.06%
2024/03/14	0	0.00	23	179.04	177.50	-23	14,960	-0.15%
2024/03/13	11.2	178.70	8.4	179.11	177.50	2.8	14,974	0.02%
2024/03/12	8.4	180.55	10.5	181.38	182.00	-2.1	14,884	-0.01%
2024/03/11	5.2	176.20	12.6	175.79	177.00	-7.5	14,746	-0.05%
2024/03/08	2.5	174.26	1.2	176.43	173.50	1.4	14,819	0.01%
2024/03/07	16.4	174.16	18.6	173.72	172.50	-2.2	14,725	-0.02%
2024/03/06	16.7	174.01	46.3	174.10	174.00	-29.6	14,683	-0.20%
2024/03/05	9.1	179.27	18	180.28	178.00	-8.9	14,731	-0.06%
2024/03/04	3.3	181.00	11.2	180.98	180.50	-7.9	14,948	-0.05%
2024/03/01	2.5	178.90	5	179.50	178.00	-2.5	15,050	-0.02%
2024/02/29	23.6	177.39	26.1	175.05	179.50	-2.4	14,991	-0.02%
2024/02/27	126.4	183.40	38.3	180.05	179.00	88.1	14,636	0.60%	大買/
2024/02/26	16	194.27	47.2	194.59	196.00	-31.2	13,782	-0.23%
2024/02/23	11.8	189.18	8.6	190.29	188.00	3.2	13,574	0.02%
2024/02/22	15.3	188.48	19	188.21	189.00	-3.7	13,899	-0.03%
2024/02/21	26.6	189.69	9.3	189.47	189.50	17.3	13,926	0.12%
2024/02/20	42.7	189.97	10.3	190.14	190.50	32.5	13,945	0.23%
2024/02/19	16.5	188.10	78.3	190.54	192.50	-61.8	13,727	-0.45%
2024/02/16	13.1	181.68	16	181.84	182.00	-2.9	13,206	-0.02%
2024/02/15	9.1	178.98	5.5	178.25	180.50	3.6	13,208	0.03%
2024/02/05	16.4	176.75	4	176.75	176.50	12.4	13,201	0.09%
2024/02/02	2	180.00	16.2	179.43	180.00	-14.2	13,273	-0.11%
2024/02/01	0	0.00	2.1	174.62	177.50	-2.1	13,239	-0.02%
2024/01/31	0.1	176.50	0.1	176.50	176.00	0	13,263	0.00%
2024/01/30	2.3	179.46	13.1	178.81	178.00	-10.8	13,303	-0.08%
2024/01/29	6	177.50	40.9	177.57	178.00	-34.9	13,226	-0.26%
2024/01/26	30	172.07	24.1	172.99	171.50	5.9	13,187	0.04%
2024/01/25	7	174.88	33.4	175.07	175.50	-26.4	13,195	-0.20%
2024/01/24	6.4	170.11	6	170.58	169.50	0.4	12,861	0.00%
2024/01/23	8.1	173.36	17	172.18	174.50	-9	12,765	-0.07%
2024/01/22	22.8	173.79	13.5	173.58	175.00	9.3	12,782	0.07%
2024/01/19	18.2	168.27	33.2	166.25	169.50	-15	12,792	-0.12%
2024/01/18	1.4	156.90	0.3	157.00	157.00	1.1	12,858	0.01%
2024/01/17	9.3	159.82	4	160.00	158.50	5.3	12,936	0.04%
2024/01/16	17	162.00	4	160.25	162.00	13	13,170	0.10%
2024/01/15	15.1	158.11	21	160.02	159.50	-5.9	13,188	-0.04%
2024/01/12	17.6	159.91	6	159.50	159.00	11.6	13,212	0.09%
2024/01/11	6	161.01	3.2	161.06	160.50	2.8	13,277	0.02%
2024/01/10	6.2	160.70	2	161.01	162.50	4.2	13,469	0.03%
2024/01/09	9.2	162.76	7	164.07	162.50	2.2	13,506	0.02%
2024/01/08	14.1	162.32	7	161.43	161.00	7.1	13,686	0.05%
2024/01/05	35.3	162.70	24	160.27	160.00	11.3	13,824	0.08%
2024/01/04	17.5	166.21	10	167.80	164.50	7.5	13,724	0.05%
2024/01/03	19.6	169.78	21	169.88	170.00	-1.4	13,823	-0.01%
2024/01/02	16.7	174.24	16	172.82	173.00	0.7	13,782	0.00%
2023/12/29	3.4	175.27	3	175.17	176.00	0.4	13,827	0.00%
2023/12/28	5.1	176.50	2	176.50	175.50	3.1	13,892	0.02%
2023/12/27	1	177.99	1.1	178.48	178.00	0	13,959	0.00%
2023/12/26	3.3	176.49	5.5	177.74	177.50	-2.2	14,136	-0.02%
2023/12/25	0.7	176.49	2	176.00	175.00	-1.3	14,217	-0.01%
2023/12/22	8.3	177.16	4	175.75	175.00	4.3	14,389	0.03%
2023/12/21	1.6	176.39	15.5	176.72	179.00	-13.9	14,380	-0.10%
2023/12/20	9	173.39	6	176.33	173.00	3	14,324	0.02%
2023/12/19	11.6	174.56	11	175.36	174.50	0.6	14,450	0.00%
2023/12/18	5.4	178.39	4.1	178.24	176.00	1.3	14,520	0.01%
2023/12/15	18.5	180.79	23.7	181.89	182.00	-5.2	14,636	-0.04%
2023/12/14	13.2	178.48	35.2	179.70	180.50	-22	14,685	-0.15%
2023/12/13	9.8	176.48	11	177.14	177.00	-1.2	14,720	-0.01%
2023/12/12	9.1	176.95	4.2	177.04	176.00	5	15,164	0.03%
2023/12/11	20.8	178.65	36.2	179.87	178.00	-15.4	15,193	-0.10%
2023/12/08	7.4	173.80	12	173.17	174.50	-4.6	14,950	-0.03%
2023/12/07	4	168.63	15	170.10	168.50	-11	15,016	-0.07%
2023/12/06	7.3	170.72	15	171.67	170.00	-7.7	15,083	-0.05%
2023/12/05	11.6	173.52	11.1	172.47	171.50	0.4	15,110	0.00%
2023/12/04	15.6	175.38	12.5	175.74	177.00	3.2	14,993	0.02%
2023/12/01	16.6	175.04	19.3	176.75	176.00	-2.7	14,991	-0.02%
2023/11/30	26	174.30	41	175.32	177.00	-15.1	14,954	-0.10%
2023/11/29	39.3	173.74	59.5	174.30	175.00	-20.2	14,807	-0.14%
2023/11/28	34.1	169.99	35	168.70	170.00	-0.9	14,628	-0.01%
2023/11/27	9.2	165.19	8.1	164.94	164.50	1.1	14,593	0.01%
2023/11/24	2.1	167.97	9.5	167.16	167.00	-7.4	14,773	-0.05%
2023/11/23	21	167.69	25	168.94	168.00	-4	15,109	-0.03%
2023/11/22	20.9	170.16	29.5	170.28	171.00	-8.6	15,101	-0.06%
2023/11/21	21.3	166.61	25	168.05	168.50	-3.7	15,184	-0.02%
2023/11/20	10.2	161.49	7.1	162.01	160.00	3.1	15,423	0.02%
2023/11/17	23.4	158.86	46.3	158.50	159.00	-22.9	15,336	-0.15%
2023/11/16	4	156.00	1	155.02	155.00	3	15,363	0.02%
2023/11/15	4	155.13	0.1	156.00	154.50	3.9	15,352	0.03%
2023/11/14	46.1	154.30	44.1	153.04	153.00	2	15,321	0.01%
2023/11/13	9	155.58	6	156.09	156.00	2.9	15,446	0.02%
2023/11/10	27.1	151.05	22	150.48	151.00	5.1	15,571	0.03%
2023/11/09	12	152.42	1.7	153.88	154.50	10.3	15,603	0.07%
2023/11/08	6.2	153.94	3	154.67	154.50	3.2	15,739	0.02%
2023/11/07	25.1	154.36	11	153.50	153.50	14.1	15,824	0.09%
2023/11/06	23	155.78	32.2	157.95	158.00	-9.2	16,019	-0.06%
2023/11/03	26.1	152.52	48.4	154.53	155.50	-22.3	16,388	-0.14%
2023/11/02	2.4	148.97	26	147.73	151.00	-23.6	16,370	-0.14%
2023/11/01	32	144.44	2	143.50	144.50	30	16,377	0.18%
2023/10/31	43.8	146.96	43	143.79	143.00	0.8	16,639	0.01%
2023/10/30	34.2	146.45	24	145.65	145.50	10.2	17,143	0.06%
2023/10/27	15.4	148.33	1.1	147.50	147.00	14.3	17,194	0.08%
2023/10/26	28.4	149.91	9	149.83	149.00	19.4	17,353	0.11%
2023/10/25	47	158.86	44.3	157.13	157.00	2.7	17,380	0.02%
2023/10/24	32.4	154.70	40	154.39	157.00	-7.6	17,972	-0.04%
2023/10/23	5.2	159.45	3	160.83	158.50	2.2	18,580	0.01%
2023/10/20	12.3	157.47	7.1	158.80	161.00	5.2	19,659	0.03%
2023/10/19	4.5	158.32	21	158.74	160.00	-16.5	20,246	-0.08%
2023/10/18	53.6	162.69	57.4	160.53	160.00	-3.8	20,714	-0.02%
2023/10/17	8.1	167.64	3.1	168.19	166.50	5.1	21,177	0.02%
2023/10/16	19.6	164.27	24.2	164.82	164.50	-4.6	22,565	-0.02%
2023/10/13	16.1	169.91	3	169.67	169.00	13.1	23,739	0.06%
2023/10/12	5.3	171.42	3	172.00	171.50	2.3	24,128	0.01%
2023/10/11	27.6	174.41	6.1	173.53	171.50	21.5	24,906	0.09%
2023/10/06	12.9	171.58	7	172.64	172.50	5.9	25,550	0.02%
2023/10/05	6.3	173.51	2	174.50	172.50	4.3	25,793	0.02%
2023/10/04	31.2	173.63	0	0.00	174.00	31.2	25,809	0.12%
2023/10/03	5.3	176.87	11	177.91	175.50	-5.7	25,840	-0.02%
2023/10/02	14.4	177.35	16.1	179.68	178.50	-1.7	26,042	-0.01%
2023/09/28	12.4	174.14	7	175.64	173.50	5.4	26,337	0.02%
2023/09/27	16.4	173.75	4	173.63	173.50	12.4	26,484	0.05%
2023/09/26	7.1	176.80	8	177.25	176.00	-0.9	26,457	0.00%
2023/09/25	12.1	178.58	6	177.75	178.50	6.1	26,596	0.02%
2023/09/22	15.5	177.49	9.2	178.60	181.00	6.3	26,579	0.02%
2023/09/21	12.9	181.37	6.5	180.77	180.50	6.4	26,499	0.02%
2023/09/20	13.5	185.74	1	183.54	183.50	12.4	26,558	0.05%
2023/09/19	10.1	187.77	17.8	188.50	188.50	-7.7	26,571	-0.03%
2023/09/18	42.1	186.06	18.3	185.74	184.50	23.8	26,467	0.09%
2023/09/15	74.1	190.57	46.7	190.12	190.50	27.4	26,386	0.10%
2023/09/14	5	186.40	7.7	185.78	186.00	-2.7	26,171	-0.01%
2023/09/13	5	183.20	1	184.45	181.50	4	26,200	0.02%
2023/09/12	10	181.35	21	183.12	185.00	-11	26,428	-0.04%
2023/09/11	16	181.91	13.2	181.33	179.50	2.9	26,684	0.01%
2023/09/08	7.3	182.26	9	182.11	181.00	-1.7	26,828	-0.01%
2023/09/07	12	185.38	12	184.63	184.50	0	27,295	0.00%
2023/09/06	7.1	185.91	37.4	185.43	187.00	-30.2	27,500	-0.11%
2023/09/05	21.7	184.56	22	186.00	186.50	-0.3	27,786	0.00%
2023/09/04	11.5	183.84	10	184.35	185.00	1.5	28,511	0.01%
2023/09/01	21	184.40	21.1	182.55	182.00	-0.1	28,870	0.00%
2023/08/31	5	184.00	6.4	185.42	185.50	-1.4	29,026	0.00%
2023/08/30	11	185.32	11.2	185.72	184.00	-0.2	29,139	0.00%
2023/08/29	19.3	183.57	32.7	183.12	184.00	-13.5	29,237	-0.05%
2023/08/28	9.6	178.11	23.2	176.59	176.00	-13.6	29,112	-0.05%
2023/08/25	36.4	181.73	12	180.67	179.50	24.4	29,448	0.08%
2023/08/24	20.4	184.35	62.5	186.45	189.00	-42.1	29,388	-0.14%
2023/08/23	5.4	176.09	5	176.40	177.00	0.4	29,334	0.00%
2023/08/22	6.2	172.20	10.6	173.61	176.00	-4.3	30,062	-0.01%
2023/08/21	16.3	173.69	11	173.73	172.50	5.3	31,063	0.02%
2023/08/18	12.1	177.79	7	175.93	174.50	5.1	31,230	0.02%
2023/08/17	11.2	178.79	14.1	179.49	180.50	-2.9	31,514	-0.01%
2023/08/16	14.4	177.57	16.1	178.66	178.00	-1.7	31,889	-0.01%
2023/08/15	8	175.63	10	175.90	175.50	-2	31,957	-0.01%
2023/08/14	12.6	169.61	12	170.33	170.50	0.6	32,426	0.00%
2023/08/11	48.5	175.46	17	177.56	174.50	31.5	32,885	0.10%
2023/08/10	30.2	178.60	53	178.74	177.00	-22.8	33,081	-0.07%
2023/08/09	39.3	184.48	63.3	184.52	184.00	-24	33,007	-0.07%
2023/08/08	5.3	178.29	8	180.13	178.50	-2.7	32,919	-0.01%
2023/08/07	25.1	179.92	32	179.95	182.00	-6.9	33,012	-0.02%
2023/08/04	30.4	176.86	52	175.62	177.50	-21.6	33,076	-0.07%
2023/08/02	42.7	183.31	46	182.35	180.00	-3.3	33,196	-0.01%
2023/08/01	23.4	186.09	21.1	186.71	186.00	2.3	33,560	0.01%
2023/07/31	41.7	188.23	39	187.53	184.50	2.7	33,969	0.01%
2023/07/28	38	189.18	59.1	190.72	191.00	-21.1	33,919	-0.06%
2023/07/27	63.4	191.79	40	191.86	190.50	23.4	33,959	0.07%
2023/07/26	51.2	201.67	84.2	200.69	197.50	-33	33,805	-0.10%
2023/07/25	81.8	201.34	67	200.49	195.50	14.8	33,790	0.04%
2023/07/24	37.5	196.27	34.6	198.94	199.50	2.9	32,927	0.01%
2023/07/21	38.5	190.35	26	190.90	190.50	12.5	32,768	0.04%
2023/07/20	40.6	200.05	46.2	199.39	196.50	-5.6	32,526	-0.02%
2023/07/19	95.8	202.95	89.2	202.64	203.00	6.6	32,017	0.02%
2023/07/18	63.2	191.52	118.7	192.23	200.00	-55.5	30,787	-0.18%	大賣/
2023/07/17	60.3	183.83	21	184.57	182.00	39.3	29,625	0.13%
2023/07/14	38.4	185.23	94.8	185.28	187.00	-56.4	29,371	-0.19%
2023/07/13	25.7	172.72	48.2	173.54	175.50	-22.4	28,676	-0.08%
2023/07/12	15	170.33	6	171.00	171.00	9	27,913	0.03%
2023/07/11	2	170.75	10.1	169.60	169.00	-8.1	27,712	-0.03%
2023/07/10	11.2	171.11	13	168.04	167.00	-1.8	27,827	-0.01%
2023/07/07	39.1	169.87	19	170.00	170.00	20.1	27,843	0.07%
2023/07/06	61.9	172.63	29	170.16	169.00	32.9	27,676	0.12%
2023/07/05	28.8	181.62	23.1	180.53	178.00	5.7	27,240	0.02%
2023/07/04	23.1	177.77	33	180.14	180.00	-9.9	27,075	-0.04%
2023/07/03	32.6	175.96	48	179.40	179.50	-15.4	27,204	-0.06%
2023/06/30	16.2	172.71	25	174.98	176.00	-8.9	27,500	-0.03%
2023/06/29	9.1	174.78	8	173.81	174.00	1	28,041	0.00%
2023/06/28	18.3	176.25	15	172.97	173.00	3.3	28,063	0.01%
2023/06/27	24.1	177.90	21	176.71	177.00	3.1	28,482	0.01%
2023/06/26	16.6	181.65	7	181.93	180.00	9.6	28,569	0.03%
2023/06/21	28.3	187.73	30	187.17	187.00	-1.7	29,175	-0.01%
2023/06/20	15	185.80	52	186.40	188.50	-37	29,637	-0.12%
2023/06/19	20.3	188.36	28.3	186.33	185.50	-8	29,823	-0.03%
2023/06/16	36.7	186.39	55.3	188.26	189.50	-18.6	30,056	-0.06%
2023/06/15	28.2	183.88	42	184.94	186.50	-13.8	29,855	-0.05%
2023/06/14	17.1	179.07	16	180.28	180.50	1.1	29,629	0.00%
2023/06/13	31	179.12	52.1	178.30	180.00	-21.1	29,512	-0.07%
2023/06/12	27.2	171.52	26.1	172.87	172.50	1.1	29,054	0.00%
2023/06/09	27.2	171.07	38.4	168.22	171.50	-11.2	28,957	-0.04%
2023/06/08	68.9	169.47	19.2	167.96	167.00	49.7	28,788	0.17%
2023/06/07	19.3	174.78	21.1	176.54	176.00	-1.8	28,229	-0.01%
2023/06/06	26.3	178.94	25	177.48	177.00	1.3	28,025	0.00%
2023/06/05	15.3	182.89	20	182.10	181.00	-4.7	28,021	-0.02%
2023/06/02	26	182.14	31.1	181.78	182.00	-5	27,967	-0.02%
2023/06/01	15	180.00	16.2	180.91	181.00	-1.2	27,935	0.00%
2023/05/31	37.2	181.18	22	179.91	180.50	15.2	28,316	0.05%
2023/05/30	34.4	179.55	25.1	180.26	180.00	9.4	28,128	0.03%
2023/05/29	36.1	183.19	24.2	184.04	182.50	11.9	28,229	0.04%
2023/05/26	49.7	186.65	73.8	188.08	185.50	-24.1	28,279	-0.09%
2023/05/25	82.1	178.52	100.9	177.23	180.50	-18.8	27,771	-0.07%
2023/05/24	49	165.91	38	167.34	167.50	11	26,934	0.04%
2023/05/23	21	166.14	54	165.58	167.00	-33	26,869	-0.12%
2023/05/22	50	162.45	15.1	165.19	161.00	35	26,560	0.13%
2023/05/19	26.1	168.01	57	168.90	170.00	-30.9	26,206	-0.12%
2023/05/18	56	167.76	66.1	168.95	167.50	-10.1	26,351	-0.04%
2023/05/17	41.3	163.60	33	164.23	165.00	8.3	26,099	0.03%
2023/05/16	21	160.17	27.1	160.48	161.00	-6.1	25,638	-0.02%
2023/05/15	14.2	158.13	13.1	156.78	156.00	1.1	25,354	0.00%
2023/05/12	21.2	155.85	26	159.06	160.00	-4.8	25,345	-0.02%
2023/05/11	17.5	159.34	18	156.17	156.00	-0.6	25,166	0.00%
2023/05/10	16	157.63	42.4	158.17	158.00	-26.4	25,089	-0.11%
2023/05/09	31.1	159.56	37.9	160.23	160.50	-6.8	25,096	-0.03%
2023/05/08	44.1	159.88	67.8	160.09	161.00	-23.7	25,088	-0.09%
2023/05/05	16	150.78	57.2	150.52	152.50	-41.2	24,541	-0.17%
2023/05/04	47.2	147.44	59	145.58	148.50	-11.9	24,440	-0.05%
2023/05/03	2.2	145.57	8.2	146.45	147.00	-6.1	24,546	-0.02%
2023/05/02	29.1	144.14	18.2	145.92	143.50	10.9	24,416	0.04%
2023/04/28	10	144.10	97	144.16	145.00	-87	24,457	-0.36%
2023/04/27	41.2	136.48	3	136.00	136.50	38.2	23,763	0.16%
2023/04/26	3.1	138.45	26.1	138.69	139.00	-23	23,835	-0.10%
2023/04/25	11	140.18	12.1	138.42	135.00	-1.1	23,701	0.00%
2023/04/24	0	0.00	9	139.00	139.50	-9	23,545	-0.04%
2023/04/21	7.1	136.37	3.1	137.52	136.50	4	23,472	0.02%
2023/04/20	15	134.93	11	135.55	135.50	4	23,368	0.02%
2023/04/19	29.9	133.98	2	132.75	132.50	27.9	23,543	0.12%
2023/04/18	10.6	137.67	1	136.50	136.50	9.6	23,617	0.04%
2023/04/17	15	138.97	16	139.28	139.00	-1	23,761	0.00%
2023/04/14	6.5	139.42	1	139.51	139.00	5.5	23,949	0.02%
2023/04/13	26.1	140.27	7.2	139.60	139.50	18.9	23,954	0.08%
2023/04/12	16.3	141.75	7.1	142.00	142.00	9.2	23,932	0.04%
2023/04/11	3	144.83	4.1	144.14	143.00	-1.1	23,978	0.00%
2023/04/10	8	144.50	1	144.50	144.50	7	24,062	0.03%
2023/04/07	3	145.17	19.4	144.74	144.50	-16.4	24,146	-0.07%
2023/04/06	23.5	143.44	16.3	144.25	144.00	7.2	24,192	0.03%
2023/03/31	59.6	148.82	70.4	148.28	147.50	-10.8	24,432	-0.04%
2023/03/30	13.1	146.77	62.6	147.23	147.50	-49.4	24,442	-0.20%
2023/03/29	2.1	140.27	3.1	140.83	140.50	-1	24,829	0.00%
2023/03/28	38.8	140.29	23	140.48	138.50	15.8	25,628	0.06%
2023/03/27	10.2	146.39	8.2	146.96	145.50	1.9	25,225	0.01%
2023/03/24	18.2	148.94	32.3	148.86	148.00	-14.1	25,244	-0.06%
2023/03/23	30.5	144.09	21.3	143.76	146.00	9.2	24,511	0.04%
2023/03/22	17	141.12	20.3	141.44	140.00	-3.3	24,185	-0.01%
2023/03/21	7.2	138.50	10.1	138.05	138.50	-2.9	24,170	-0.01%
2023/03/20	12.1	134.25	5.5	135.61	135.50	6.6	23,881	0.03%
2023/03/17	6	131.58	10	132.55	134.00	-4	24,105	-0.02%
2023/03/16	6	129.92	0	0.00	129.50	6	24,434	0.02%
2023/03/15	0	0.00	1	131.50	131.00	-1	25,342	0.00%
2023/03/14	3.6	131.49	0.1	131.58	130.50	3.4	25,725	0.01%
2023/03/13	5.1	130.99	1	133.49	133.50	4.1	26,381	0.02%
2023/03/10	6.1	132.24	3	133.33	131.50	3.1	26,488	0.01%
2023/03/09	3	136.33	1.6	136.84	136.00	1.4	27,683	0.01%
2023/03/08	1.2	137.42	6	137.33	137.00	-4.8	27,666	-0.02%
2023/03/07	35.2	136.19	2	136.75	136.50	33.2	27,869	0.12%
2023/03/06	17.6	138.54	13	138.73	138.50	4.6	27,852	0.02%
2023/03/03	18.1	137.30	21	136.60	136.50	-2.9	28,013	-0.01%
2023/03/02	2.1	130.19	8.4	133.05	134.00	-6.3	27,673	-0.02%
2023/03/01	4	126.88	3	130.67	131.50	1	27,695	0.00%
2023/02/24	16.1	128.95	12.1	128.38	128.00	4.1	27,536	0.01%
2023/02/23	17.1	133.56	2	134.25	134.00	15.1	27,064	0.06%
2023/02/22	10.5	134.36	1	133.53	133.50	9.4	27,349	0.03%
2023/02/21	7.2	136.94	3.3	135.95	137.50	3.9	27,513	0.01%
2023/02/20	10.1	137.10	3.3	136.53	136.50	6.8	27,910	0.02%
2023/02/17	17.7	136.02	3.2	136.33	136.00	14.5	28,466	0.05%
2023/02/16	58.2	137.71	12.3	137.44	138.50	45.9	29,275	0.16%
2023/02/15	22.2	134.82	19.2	135.67	137.50	3	30,468	0.01%
2023/02/14	37.2	131.70	1	132.50	131.50	36.2	30,890	0.12%
2023/02/13	13	129.08	7.1	128.72	128.50	5.9	32,245	0.02%
2023/02/10	3.3	129.39	2.3	131.83	129.00	1	33,137	0.00%
2023/02/09	6	132.09	7.2	132.08	132.50	-1.2	33,431	0.00%
2023/02/08	6.1	130.84	17.1	131.00	131.50	-11	33,774	-0.03%
2023/02/07	9.8	130.39	5.2	130.00	130.00	4.6	33,943	0.01%
2023/02/06	13	129.96	5.1	129.75	129.00	7.8	34,204	0.02%
2023/02/03	24.3	139.10	9	138.22	137.00	15.3	34,062	0.04%
2023/02/02	6.1	143.23	8.6	143.30	143.50	-2.5	34,277	-0.01%
2023/02/01	5.2	140.91	4.2	141.59	141.50	1.1	34,457	0.00%
2023/01/31	13.1	136.20	0.1	136.50	136.50	13	34,564	0.04%
2023/01/30	12.2	130.98	18.2	133.73	136.00	-6	35,279	-0.02%
2023/01/17	6.2	126.90	1	127.49	127.00	5.2	35,331	0.01%
2023/01/16	16.3	129.07	8.8	130.02	128.00	7.5	36,209	0.02%
2023/01/13	5.5	126.59	3.4	128.23	126.00	2.2	36,404	0.01%
2023/01/12	10.2	125.31	37.2	126.53	125.00	-27	36,934	-0.07%
2023/01/11	0.1	128.00	0	0.00	128.00	0.1	37,413	0.00%
2023/01/10	11.1	125.73	6.1	126.50	126.50	5	37,953	0.01%
2023/01/09	14.7	125.21	18.8	125.78	127.50	-4.1	38,592	-0.01%
2023/01/06	1.1	121.07	42.1	120.86	123.00	-41	38,463	-0.11%
2023/01/05	11.5	118.70	3.1	119.41	119.00	8.4	38,437	0.02%
2023/01/04	59.1	119.37	54.1	118.55	120.00	5	38,524	0.01%
2023/01/03	31.2	120.73	26	120.17	122.00	5.2	38,642	0.01%
2022/12/30	12	121.33	3	120.84	120.00	9	38,893	0.02%
2022/12/29	3	120.01	2	121.00	121.50	1	38,945	0.00%
2022/12/28	2	120.25	7	121.07	120.00	-5	39,277	-0.01%
2022/12/27	5	123.20	0	0.00	122.50	5	39,633	0.01%
2022/12/26	5.1	122.80	3.2	123.16	123.00	1.9	39,842	0.00%
2022/12/23	26.3	123.04	17	123.15	125.00	9.3	40,196	0.02%
2022/12/22	36.4	122.91	15.3	122.83	122.00	21.2	40,091	0.05%
2022/12/21	62.5	122.64	103	121.59	120.50	-40.5	40,102	-0.10%	大賣/
2022/12/20	59.6	128.10	8.5	130.24	126.50	51.1	39,454	0.13%
2022/12/19	9.1	140.56	9	140.72	140.50	0.1	38,921	0.00%
2022/12/16	23.3	142.87	7	143.21	142.00	16.3	38,881	0.04%
2022/12/15	1	147.50	4	148.13	149.00	-3	38,834	-0.01%
2022/12/14	4	146.76	2	147.00	147.50	2	38,939	0.01%
2022/12/13	10	147.70	3.1	147.53	146.00	6.9	39,001	0.02%
2022/12/12	1.1	149.56	0	0.00	150.00	1.1	38,827	0.00%
2022/12/09	7.1	149.78	2.4	148.85	149.50	4.7	39,005	0.01%
2022/12/08	10.1	148.31	6	148.50	149.50	4.1	38,854	0.01%
2022/12/07	22.6	155.30	12.1	153.85	150.00	10.5	38,833	0.03%
2022/12/06	36.3	164.31	16.1	166.21	163.00	20.2	38,234	0.05%
2022/12/05	15.2	165.46	28.5	165.18	166.00	-13.3	38,054	-0.03%
2022/12/02	13.1	160.34	10	160.25	160.50	3.1	37,559	0.01%
2022/12/01	180.2	163.44	147.9	161.11	159.50	32.3	37,807	0.09%	大買/大賣/
2022/11/30	1.2	152.50	3	154.17	155.50	-1.8	36,551	0.00%
2022/11/29	14.1	151.89	3.6	153.35	151.00	10.5	36,655	0.03%
2022/11/28	3	157.17	2	154.75	155.50	1	36,801	0.00%
2022/11/25	9	158.17	3	158.83	156.50	6	37,569	0.02%
2022/11/24	0.1	153.22	7	154.21	157.50	-6.9	37,308	-0.02%
2022/11/23	39.2	154.82	3	154.50	153.50	36.2	37,153	0.10%
2022/11/22	5	156.90	1	156.50	156.00	4	37,179	0.01%
2022/11/21	1	155.99	3	156.33	157.00	-2	37,057	-0.01%
2022/11/18	11	155.50	7.1	155.15	154.00	3.9	36,990	0.01%
2022/11/17	8	159.75	2.2	158.69	158.50	5.9	36,745	0.02%
2022/11/16	6.3	159.81	4	160.38	161.50	2.3	36,811	0.01%
2022/11/15	38.2	159.33	8.2	159.02	161.00	30	36,767	0.08%
2022/11/14	50.2	160.52	11	160.77	158.50	39.2	36,487	0.11%
2022/11/11	9.3	159.46	29.5	159.83	158.00	-20.2	35,903	-0.06%
2022/11/10	14.1	145.31	11.3	145.58	147.00	2.9	34,562	0.01%
2022/11/09	157.2	143.21	175	142.22	145.00	-17.9	34,019	-0.05%	大買/大賣/
2022/11/08	46.1	133.69	54.4	134.76	133.00	-8.3	33,249	-0.02%
2022/11/07	12	127.83	1.1	128.96	128.00	10.9	32,763	0.03%
2022/11/04	129	125.05	128	126.05	129.00	1	32,663	0.00%	大買/大賣/
2022/11/03	6.2	126.22	7	127.50	127.50	-0.9	32,429	0.00%
2022/11/02	6	127.08	16.1	126.81	127.50	-10.1	32,426	-0.03%
2022/11/01	4.1	124.76	5	124.60	125.00	-1	32,127	0.00%
2022/10/31	54	123.95	60	124.57	124.50	-6	32,406	-0.02%
2022/10/28	4.9	121.88	110	122.09	122.50	-105.2	32,386	-0.32%	大賣/鉅額交易
2022/10/27	42.2	121.72	49	120.56	120.50	-6.8	32,343	-0.02%
2022/10/26	98.2	118.01	51	117.89	118.50	47.2	32,566	0.15%
2022/10/25	90	121.39	31	122.31	121.50	59	32,418	0.18%
2022/10/24	19	123.34	25.1	123.92	122.00	-6.1	32,909	-0.02%
2022/10/21	10	117.50	12	118.33	116.50	-2	33,140	-0.01%
2022/10/20	25.1	116.22	11	116.23	116.50	14.1	33,587	0.04%
2022/10/19	10.1	124.35	5.1	123.79	122.50	5.1	33,184	0.02%
2022/10/18	7.1	120.45	6.2	121.41	121.00	0.9	32,816	0.00%
2022/10/17	9.3	113.93	14	116.14	119.50	-4.7	32,568	-0.01%
2022/10/14	1	117.00	2	115.50	118.00	-1	32,329	0.00%
2022/10/13	5	111.40	6.3	109.50	107.50	-1.3	32,698	0.00%
2022/10/12	1.2	111.76	2	113.75	113.00	-0.8	32,790	0.00%
2022/10/11	5	113.80	4	115.63	112.00	1	32,949	0.00%
2022/10/07	11	120.05	7	121.50	120.00	4	33,045	0.01%
2022/10/06	3	122.50	4	123.00	123.50	-1	33,041	0.00%
2022/10/05	10.1	122.84	8.1	123.80	121.50	2.1	33,122	0.01%
2022/10/04	6.2	120.56	8	121.38	122.50	-1.8	32,909	-0.01%
2022/10/03	14	116.86	16.1	115.60	117.50	-2.1	32,733	-0.01%
2022/09/30	2.4	113.33	8	113.06	117.50	-5.6	33,043	-0.02%
2022/09/29	5	114.40	3	113.17	113.00	2	33,152	0.01%
2022/09/28	9	117.78	18	117.69	115.00	-9	33,183	-0.03%
2022/09/27	8	121.31	34	119.68	123.50	-26	33,283	-0.08%
2022/09/26	12	121.58	15	118.37	118.00	-3	33,442	-0.01%
2022/09/23	52	123.85	36	124.38	123.00	16	33,728	0.05%
2022/09/22	5	124.50	23.5	123.88	124.00	-18.5	33,827	-0.05%
2022/09/21	4	128.38	5	127.80	127.50	-1	33,785	0.00%
2022/09/20	4	129.63	1	129.00	129.00	3	34,024	0.01%
2022/09/19	1	132.00	7	132.71	131.50	-6	34,086	-0.02%
2022/09/16	7	130.71	1	131.50	130.00	6	34,195	0.02%
2022/09/15	18	135.06	10.6	133.97	133.00	7.4	34,302	0.02%
2022/09/14	28	134.79	45	133.86	135.50	-17	34,700	-0.05%
2022/09/13	17	139.82	2	139.50	139.00	15	34,961	0.04%
2022/09/12	47	142.95	50	142.49	142.50	-3	35,100	-0.01%
2022/09/08	7	139.21	8	139.38	139.50	-1	36,276	0.00%
2022/09/07	7	133.93	11	136.18	139.00	-4	37,968	-0.01%
2022/09/06	0	0.00	1	138.50	139.00	-1	38,164	0.00%
2022/09/05	10	139.25	9	140.94	138.00	1	38,203	0.00%
2022/09/02	21	138.33	22	140.45	138.50	-1	38,114	0.00%
2022/09/01	33.7	141.73	9	140.44	138.00	24.7	37,632	0.07%
2022/08/31	8	151.31	8	150.81	151.50	0	36,962	0.00%
2022/08/30	1	152.50	2	152.25	153.00	-1	37,023	0.00%
2022/08/29	1.3	150.00	1.1	150.59	151.50	0.2	37,115	0.00%
2022/08/26	2.2	157.45	2	157.50	156.50	0.2	36,956	0.00%
2022/08/25	3	155.50	0	0.00	154.50	3	37,138	0.01%
2022/08/24	3	154.50	3.1	153.05	154.50	-0.1	37,485	0.00%
2022/08/23	21.3	158.20	4.1	156.66	154.50	17.2	37,409	0.05%
2022/08/22	44	163.93	40.4	163.00	163.50	3.6	37,361	0.01%
2022/08/19	21	163.10	22	161.75	163.50	-1	37,206	0.00%
2022/08/18	59	156.65	60	156.56	160.00	-1	37,362	0.00%
2022/08/17	83	160.85	82.2	159.15	159.00	0.8	37,299	0.00%
2022/08/16	70	163.24	57	162.49	162.50	13	37,334	0.03%
2022/08/15	82.3	162.76	77	163.93	163.50	5.3	37,170	0.01%
2022/08/12	4	156.13	15.4	157.07	158.00	-11.4	36,528	-0.03%
2022/08/11	8	154.19	0	0.00	152.50	8	36,305	0.02%
2022/08/10	24	152.98	27.1	150.96	150.00	-3.1	36,250	-0.01%
2022/08/09	59.1	153.47	63.1	153.00	154.00	-4.1	36,220	-0.01%
2022/08/08	35	151.71	46	149.03	153.00	-11	36,151	-0.03%
2022/08/05	80.3	150.45	81.1	151.89	150.50	-0.8	36,140	0.00%
2022/08/04	45.5	145.92	69	145.22	146.00	-23.5	35,785	-0.07%
2022/08/03	111.5	147.63	95	146.77	147.50	16.5	35,343	0.05%	大買/
2022/08/02	42.2	149.40	20.2	149.91	148.00	22	35,063	0.06%
2022/08/01	36.2	154.75	6	155.58	155.00	30.2	34,607	0.09%
2022/07/29	19.1	159.35	9	158.61	158.50	10.1	34,030	0.03%
2022/07/28	59.2	169.90	46.1	163.64	162.00	13.1	33,366	0.04%
2022/07/27	123.1	176.99	122	173.43	179.50	1.1	32,397	0.00%	大買/大賣/
2022/07/26	16.2	170.52	9	169.67	170.00	7.2	31,648	0.02%
2022/07/25	81	177.77	83	175.63	176.00	-2	31,695	-0.01%
2022/07/22	40	178.04	40	178.04	177.00	0	32,085	0.00%
2022/07/21	48	172.16	49.1	174.81	177.50	-1.1	32,633	0.00%
2022/07/20	38.1	167.91	39.4	169.56	170.50	-1.4	32,356	0.00%
2022/07/19	65	164.83	66.1	163.92	164.00	-1.1	31,985	0.00%
2022/07/18	38.2	158.49	38.1	162.53	163.50	0.1	31,886	0.00%
2022/07/15	31	153.48	54	155.77	156.50	-23	31,603	-0.07%
2022/07/14	1	153.50	35	153.90	153.50	-34	31,402	-0.11%
2022/07/13	5	154.20	3	152.33	149.50	2	31,220	0.01%
2022/07/12	90.4	151.16	64.1	149.02	148.50	26.3	31,142	0.08%
2022/07/11	96	157.35	97	153.94	153.00	-1	31,094	0.00%
2022/07/08	71.1	157.81	59.1	159.85	157.50	12.1	30,828	0.04%
2022/07/07	98	155.07	119	152.82	156.50	-21	30,399	-0.07%	大賣/
2022/07/06	43.1	150.58	46.1	153.35	147.50	-3	30,012	-0.01%
2022/07/05	36.1	150.60	39	154.38	153.50	-2.9	29,996	-0.01%
2022/07/04	57.1	149.00	72.3	152.17	149.00	-15.3	29,582	-0.05%
2022/07/01	92.3	151.44	86.1	151.72	146.00	6.3	29,430	0.02%
2022/06/30	17.2	158.35	18	159.81	158.50	-0.9	29,122	0.00%
2022/06/29	33.1	162.29	35	160.81	162.50	-2	29,127	-0.01%
2022/06/28	25.1	160.34	20.1	163.78	161.00	5	29,070	0.02%
2022/06/27	75.4	167.81	63.3	166.93	167.50	12.1	29,029	0.04%
2022/06/24	41.3	159.98	38	162.21	160.50	3.3	28,920	0.01%
2022/06/23	49.3	157.75	47	158.22	159.00	2.3	28,778	0.01%
2022/06/22	50.2	161.15	55.1	164.48	158.00	-4.9	28,839	-0.02%
2022/06/21	54.1	168.44	49.2	164.96	169.50	4.9	28,464	0.02%
2022/06/20	23.1	163.54	15	164.47	157.50	8.1	28,086	0.03%
2022/06/17	44.5	164.43	31.1	163.99	166.00	13.4	27,775	0.05%
2022/06/16	47.9	176.95	29.2	178.43	165.50	18.7	26,598	0.07%
2022/06/15	45.9	193.50	37.1	195.01	183.00	8.8	24,896	0.04%
2022/06/14	11.4	200.09	14	199.39	201.50	-2.7	24,619	-0.01%
2022/06/13	16.3	200.84	6.1	200.93	200.00	10.2	24,809	0.04%
2022/06/10	51	206.01	48.2	204.60	206.50	2.8	25,100	0.01%
2022/06/09	22.5	206.39	18.3	206.95	206.50	4.2	25,540	0.02%
2022/06/08	1.6	204.72	5.3	204.00	204.50	-3.7	25,585	-0.01%
2022/06/07	32.4	201.25	29.5	200.26	200.00	3	25,898	0.01%
2022/06/06	3.8	203.79	6.2	205.65	203.50	-2.4	26,165	-0.01%
2022/06/02	41.5	202.82	27	203.39	203.50	14.5	26,590	0.05%
2022/06/01	17.4	207.69	2	206.00	205.50	15.4	26,890	0.06%
2022/05/31	2.1	214.94	11.8	215.33	215.50	-9.6	26,755	-0.04%
2022/05/30	48.1	212.56	55.5	211.33	213.00	-7.4	26,804	-0.03%
2022/05/27	23.5	203.10	14.2	203.92	201.50	9.3	26,707	0.03%
2022/05/26	18.4	204.65	3.1	204.74	201.50	15.4	27,153	0.06%
2022/05/25	7.2	207.12	12.1	207.53	213.00	-4.8	27,629	-0.02%
2022/05/24	38.7	211.15	27	214.14	204.00	11.7	28,654	0.04%
2022/05/23	42.5	217.56	42.1	217.55	216.00	0.4	28,816	0.00%
2022/05/20	13	218.96	12.5	217.57	217.00	0.6	29,177	0.00%
2022/05/19	49.2	217.78	41.1	217.53	219.00	8.1	29,942	0.03%
2022/05/18	52.1	225.33	55.1	222.83	222.50	-3	30,060	-0.01%
2022/05/17	17.2	217.08	18	219.33	219.50	-0.9	30,272	0.00%
2022/05/16	63	219.10	73.3	221.02	214.50	-10.3	30,309	-0.03%
2022/05/13	81.2	214.12	103.1	212.69	215.00	-22	30,139	-0.07%	大賣/
2022/05/12	41.1	210.36	31.2	212.70	208.50	9.9	30,285	0.03%
2022/05/11	32.1	214.42	30	215.00	212.00	2.1	30,484	0.01%
2022/05/10	48.1	214.14	48.1	208.97	216.50	0	30,940	0.00%
2022/05/09	92	210.83	103.4	211.20	211.00	-11.4	30,922	-0.04%	大賣/
2022/05/06	41.8	209.92	56	210.68	208.00	-14.2	30,785	-0.05%
2022/05/05	70.1	225.10	68.3	224.52	218.00	1.8	30,673	0.01%
2022/05/04	56	216.94	58.6	219.33	217.50	-2.6	30,545	-0.01%
2022/05/03	93.1	214.28	93.5	214.83	213.50	-0.4	30,705	0.00%
2022/04/29	51.1	210.60	55.3	212.73	213.00	-4.2	31,125	-0.01%
2022/04/28	41.3	209.43	24.1	212.37	205.50	17.2	30,759	0.06%
2022/04/27	21.3	212.19	21.3	208.78	216.50	0	30,313	0.00%
2022/04/26	45.2	201.20	44	201.56	199.50	1.2	29,572	0.00%
2022/04/25	32.1	201.27	13.1	204.27	202.00	19	29,559	0.06%
2022/04/22	17.7	211.21	1.2	211.02	210.00	16.5	29,503	0.06%
2022/04/21	0	0.00	3.1	219.66	220.00	-3.1	29,467	-0.01%
2022/04/20	74.1	218.57	86.3	217.46	220.00	-12.3	29,621	-0.04%
2022/04/19	13.2	210.78	3.1	211.50	210.50	10.1	29,648	0.03%
2022/04/18	3.2	206.30	5	207.60	206.50	-1.8	29,942	-0.01%
2022/04/15	22.1	208.98	4.1	206.15	205.00	18	30,175	0.06%
2022/04/14	27.7	219.17	28	218.07	217.50	-0.3	30,373	0.00%
2022/04/13	17.2	217.23	19.1	216.15	216.50	-1.9	30,535	-0.01%
2022/04/12	21.2	214.67	24	217.31	215.00	-2.8	30,631	-0.01%
2022/04/11	49.6	216.05	24.3	215.55	213.50	25.3	30,835	0.08%
2022/04/08	45.1	228.98	45.2	230.14	231.00	-0.1	30,643	0.00%
2022/04/07	52.6	231.13	51	232.07	227.00	1.6	30,609	0.01%
2022/04/06	51.3	233.88	41	235.57	230.50	10.3	30,340	0.03%
2022/04/01	48.2	242.46	46.6	244.02	243.50	1.6	30,397	0.01%
2022/03/31	54.2	247.38	63.8	249.01	249.00	-9.7	30,462	-0.03%
2022/03/30	69.4	248.25	77.6	249.64	248.50	-8.2	31,026	-0.03%
2022/03/29	24	245.21	26.4	245.28	244.00	-2.3	30,997	-0.01%
2022/03/28	22.3	240.24	21	241.52	241.00	1.3	30,908	0.00%
2022/03/25	82.1	244.52	87	240.53	246.00	-4.9	30,920	-0.02%
2022/03/24	46.2	237.99	44.3	237.34	238.50	1.9	31,276	0.01%
2022/03/23	67.2	238.79	75.4	238.55	239.00	-8.2	31,287	-0.03%
2022/03/22	52.4	229.81	53.1	226.50	232.00	-0.7	31,155	0.00%
2022/03/21	56.2	225.74	65.4	225.71	226.00	-9.3	31,103	-0.03%
2022/03/18	45.8	218.63	41.1	221.58	219.50	4.7	31,121	0.01%
2022/03/17	45.3	224.65	53.1	222.76	225.50	-7.9	31,208	-0.03%
2022/03/16	60.4	214.97	54	217.48	212.50	6.4	31,179	0.02%
2022/03/15	46.6	219.97	34.3	218.02	217.50	12.3	31,113	0.04%
2022/03/14	21.3	227.60	9.4	225.04	225.00	11.9	31,009	0.04%
2022/03/11	5.5	236.48	7.4	235.93	235.50	-1.9	30,728	-0.01%
2022/03/10	66.4	239.69	70.5	238.43	241.00	-4	30,780	-0.01%
2022/03/09	31.2	224.53	28.2	226.53	227.00	3	30,999	0.01%
2022/03/08	13.2	223.33	14.3	222.05	216.00	-1.1	30,961	0.00%
2022/03/07	50.9	229.70	50.1	222.44	222.00	0.8	31,407	0.00%
2022/03/04	3.1	247.52	7.5	247.88	245.00	-4.4	31,477	-0.01%
2022/03/03	34.2	251.73	26.1	250.05	246.00	8.1	31,984	0.03%
2022/03/02	24.2	246.71	23.2	248.09	250.00	1	32,633	0.00%
2022/03/01	40.1	254.84	32.1	248.45	246.50	8	32,721	0.02%
2022/02/25	27.1	256.48	29.1	257.20	254.00	-2	32,163	-0.01%
2022/02/24	47.3	241.68	70.9	246.19	243.00	-23.6	31,324	-0.08%
2022/02/23	11.2	236.18	11.2	237.75	240.50	0	30,098	0.00%
2022/02/21	7.5	240.79	4.2	237.40	237.50	3.3	29,981	0.01%
2022/02/18	6	243.58	27.2	240.18	242.00	-21.2	29,739	-0.07%
2022/02/17	27.1	233.25	51.1	234.40	234.50	-24	29,288	-0.08%
2022/02/16	23	232.76	18.8	233.97	233.50	4.2	29,726	0.01%
2022/02/15	11.2	224.27	22	224.05	222.50	-10.8	29,955	-0.04%
2022/02/14	11	217.45	3	217.17	217.50	8	30,312	0.03%
2022/02/11	15	222.07	42	222.31	222.00	-27	30,787	-0.09%
2022/02/10	30	220.92	8.2	219.20	217.50	21.8	31,135	0.07%
2022/02/09	82.5	219.51	103.3	213.42	221.50	-20.8	31,084	-0.07%	大賣/
2022/02/08	21.3	205.52	22	207.02	205.50	-0.8	31,235	0.00%
2022/02/07	7.2	201.99	4	200.00	203.00	3.2	31,609	0.01%
2022/01/26	29.1	200.68	24.3	201.58	200.00	4.8	32,474	0.01%
2022/01/25	26.5	201.06	20.5	202.05	200.50	6.1	33,702	0.02%
2022/01/24	27.6	203.65	31.1	204.57	207.00	-3.5	34,432	-0.01%
2022/01/21	98.6	206.78	24.3	211.51	201.00	74.3	35,464	0.21%
2022/01/20	65	219.66	67	217.04	222.00	-2	36,943	-0.01%
2022/01/19	10.5	214.78	11.2	216.31	215.50	-0.7	37,518	0.00%
2022/01/18	36.3	223.84	39	224.69	222.00	-2.7	38,503	-0.01%
2022/01/17	93.5	221.63	86.1	223.42	221.50	7.5	39,119	0.02%
2022/01/14	67.4	215.49	64.3	215.74	220.00	3.1	39,465	0.01%
2022/01/13	80.3	218.00	88.1	217.24	218.00	-7.9	39,962	-0.02%
2022/01/12	30.5	215.19	36	215.65	216.00	-5.5	41,611	-0.01%
2022/01/11	51.6	208.78	16.1	210.93	208.50	35.5	42,418	0.08%
2022/01/10	97.7	210.00	52.1	208.56	209.50	45.7	42,602	0.11%
2022/01/07	77.8	218.72	71.5	217.22	217.50	6.3	42,644	0.01%
2022/01/06	71	223.12	64.4	221.10	221.00	6.6	42,499	0.02%
2022/01/05	52.8	234.46	45.1	230.98	230.00	7.7	42,443	0.02%
2022/01/04	17.3	233.97	22	236.32	237.00	-4.7	42,333	-0.01%
2022/01/03	21.4	235.54	19.2	236.91	231.00	2.2	42,224	0.01%
2021/12/30	28.4	232.60	29.2	233.99	231.00	-0.7	42,145	0.00%
2021/12/29	23.4	236.25	15	238.43	233.00	8.4	42,103	0.02%
2021/12/28	35.5	238.21	39.1	239.07	239.00	-3.7	42,363	-0.01%
2021/12/27	30.5	239.86	27.3	240.73	236.00	3.2	42,571	0.01%
2021/12/24	16.1	240.18	18.3	238.73	239.00	-2.2	42,333	-0.01%
2021/12/23	32.2	237.76	38.3	237.32	240.00	-6	42,380	-0.01%
2021/12/22	9.3	224.29	19.3	226.27	227.50	-10	41,890	-0.02%
2021/12/21	9.6	217.92	14	219.61	222.50	-4.4	41,888	-0.01%
2021/12/20	6.2	220.14	4	221.75	218.00	2.2	42,008	0.01%
2021/12/17	21.5	223.43	13.2	223.60	222.00	8.3	41,913	0.02%
2021/12/16	10.2	223.27	10.1	224.34	225.00	0.2	41,271	0.00%
2021/12/15	42.7	221.22	48.1	218.43	221.50	-5.4	41,202	-0.01%
2021/12/14	9.6	217.42	6.3	217.59	216.00	3.3	41,149	0.01%
2021/12/13	8.2	223.11	2.1	220.33	220.50	6.1	41,250	0.01%
2021/12/10	10.2	223.20	13	222.62	224.50	-2.8	41,011	-0.01%
2021/12/09	16.2	223.38	14.5	223.58	218.00	1.7	40,704	0.00%
2021/12/08	8.3	221.64	18	223.36	221.00	-9.8	40,307	-0.02%
2021/12/07	15	222.27	9.1	220.82	216.50	6	40,093	0.01%
2021/12/06	8	218.56	6.1	218.00	219.00	2	39,898	0.00%
2021/12/03	15.6	215.42	11.2	216.53	217.50	4.4	40,230	0.01%
2021/12/02	21.5	217.61	15	216.83	213.00	6.5	40,435	0.02%
2021/12/01	13	223.77	0.5	225.00	223.50	12.5	40,183	0.03%
2021/11/30	27.1	226.57	25.5	226.42	228.00	1.6	40,365	0.00%
2021/11/29	14.1	208.07	36.1	208.68	213.00	-22	39,603	-0.06%
2021/11/26	29.2	207.33	11.7	207.59	207.50	17.5	39,141	0.04%
2021/11/25	20.2	207.00	21.6	206.56	210.50	-1.4	38,392	0.00%
2021/11/24	33	199.47	35	199.46	198.50	-2	37,769	-0.01%
2021/11/23	15.1	196.24	13.1	196.84	197.00	2	37,719	0.01%
2021/11/22	4	192.13	5.1	192.75	196.00	-1.1	37,712	0.00%
2021/11/19	4	194.75	13.1	194.85	195.50	-9.1	37,944	-0.02%
2021/11/18	20.2	193.41	13.1	192.12	192.50	7.1	37,931	0.02%
2021/11/17	11.1	194.50	8	196.13	198.00	3.1	37,752	0.01%
2021/11/16	8.2	195.44	32.2	194.42	195.00	-24.1	37,770	-0.06%
2021/11/15	40.1	200.82	55	198.56	196.00	-15	37,550	-0.04%
2021/11/12	32	200.09	31.1	201.31	202.00	0.9	37,218	0.00%
2021/11/11	27	196.52	19.1	198.77	195.00	7.9	36,710	0.02%
2021/11/10	14	197.57	37.3	199.25	199.50	-23.3	36,293	-0.06%
2021/11/09	28.6	194.91	45.1	194.82	192.50	-16.5	36,056	-0.05%
2021/11/08	27	190.04	16.1	189.72	190.00	10.9	35,453	0.03%
2021/11/05	45.6	187.57	33.6	188.96	195.00	12	35,339	0.03%
2021/11/04	18	191.42	14	193.07	190.00	4	34,840	0.01%
2021/11/03	99.2	192.05	77.3	187.34	187.50	21.9	34,226	0.06%
2021/11/02	38	193.64	68	194.95	196.00	-30	33,303	-0.09%
2021/11/01	67	194.18	48.7	194.85	189.00	18.3	32,188	0.06%
2021/10/29	64.1	185.57	104.1	182.24	190.00	-40	31,402	-0.13%	大賣/
2021/10/28	78.2	177.73	82.4	178.87	178.50	-4.2	30,448	-0.01%
2021/10/27	3	170.17	26.5	170.05	171.50	-23.5	28,531	-0.08%
2021/10/26	18.2	156.80	65.2	156.74	156.00	-47	28,742	-0.16%
2021/10/25	57.2	147.17	122	149.58	150.50	-64.8	29,124	-0.22%	大賣/
2021/10/22	18.3	144.64	10	144.05	143.50	8.3	29,002	0.03%
2021/10/21	22.5	144.63	21.2	142.49	142.00	1.3	28,860	0.00%
2021/10/20	88.7	144.20	102.4	146.53	145.50	-13.8	28,646	-0.05%	大賣/
2021/10/19	22.4	136.91	66	139.55	141.50	-43.7	27,469	-0.16%
2021/10/18	15.5	129.42	11	129.45	129.00	4.5	27,003	0.02%
2021/10/15	4.2	123.62	14	125.89	126.00	-9.8	27,093	-0.04%
2021/10/14	7	117.50	6.1	116.65	117.00	0.9	26,922	0.00%
2021/10/13	28.3	121.43	14	119.32	116.00	14.3	26,806	0.05%
2021/10/12	14	126.75	21	124.81	124.00	-7	26,618	-0.03%
2021/10/08	20.7	129.00	9	128.94	130.00	11.7	26,985	0.04%
2021/10/07	9.2	125.25	5	127.40	126.50	4.2	27,350	0.02%
2021/10/06	3	123.00	3	123.17	121.50	0	27,579	0.00%
2021/10/05	13.5	121.48	9	124.72	125.50	4.5	28,182	0.02%
2021/10/04	11.2	126.17	6	123.67	122.50	5.2	28,552	0.02%
2021/10/01	6.2	126.48	1	131.00	127.50	5.2	29,957	0.02%
2021/09/30	21.1	129.17	5	130.00	132.00	16.1	30,758	0.05%
2021/09/29	16.2	131.61	1	132.00	131.00	15.2	30,847	0.05%
2021/09/28	16.3	133.37	3.3	133.82	137.00	13	31,223	0.04%
2021/09/27	28.3	138.41	3.3	138.45	138.00	25	31,120	0.08%
2021/09/24	0	0.00	3.3	144.36	143.00	-3.3	31,299	-0.01%
2021/09/23	7.1	143.37	8	143.94	142.00	-0.9	31,283	0.00%
2021/09/22	14.3	141.69	0.2	141.83	141.00	14.2	31,298	0.05%
2021/09/17	5.2	144.67	7	144.79	147.50	-1.9	31,413	-0.01%
2021/09/16	4	145.88	5.1	145.33	145.50	-1.1	31,702	0.00%
2021/09/15	3	143.00	6.1	141.77	141.50	-3.1	32,148	-0.01%
2021/09/14	1.1	144.04	0	0.00	142.50	1.1	32,906	0.00%
2021/09/13	0	144.00	4	144.00	144.50	-4	34,201	-0.01%
2021/09/10	1.1	144.43	1	144.50	145.50	0.1	34,822	0.00%
2021/09/09	1.1	144.14	5	143.70	144.00	-3.9	35,693	-0.01%
2021/09/08	17	141.74	9	141.61	143.00	8	36,309	0.02%
2021/09/07	22	146.68	15.1	149.78	148.50	6.9	36,278	0.02%
2021/09/06	12.9	154.60	14	156.04	154.50	-1.1	36,028	0.00%
2021/09/03	10	152.70	31.1	151.80	155.00	-21.1	36,071	-0.06%
2021/09/02	15	149.03	15	147.53	147.50	0	36,138	0.00%
2021/09/01	2	149.00	18	150.22	148.50	-16	36,936	-0.04%
2021/08/31	2	145.76	3	146.33	147.50	-1	38,702	0.00%
2021/08/30	18.1	147.70	18	147.78	148.00	0.1	40,199	0.00%
2021/08/27	4	142.63	15.1	144.96	144.50	-11.1	40,642	-0.03%
2021/08/26	14.1	140.96	4	142.13	139.50	10.1	41,119	0.02%
2021/08/25	3	143.83	15	143.10	142.50	-12	41,272	-0.03%
2021/08/24	1	138.00	3	140.00	136.50	-2	41,305	0.00%
2021/08/23	3	138.33	3	138.17	138.00	0	41,850	0.00%
2021/08/20	9.1	131.62	4	133.25	134.00	5.1	41,914	0.01%
2021/08/19	10	132.25	6	134.08	131.00	4	41,943	0.01%
2021/08/18	18	132.47	15	133.30	138.00	3	41,982	0.01%
2021/08/17	7	131.64	3	132.50	128.50	4	42,183	0.01%
2021/08/16	11	134.95	3	135.01	136.50	8	42,389	0.02%
2021/08/13	12	137.38	23	135.63	135.00	-11	42,727	-0.03%
2021/08/12	1	142.00	1	139.50	142.00	0	42,740	0.00%
2021/08/11	7	137.50	14	137.39	138.50	-7	42,965	-0.02%
2021/08/10	18	141.56	8	140.88	141.00	10	43,419	0.02%
2021/08/09	5	145.30	6.8	146.14	145.00	-1.8	43,941	0.00%
2021/08/06	12	146.29	3	145.50	146.00	9	44,561	0.02%
2021/08/05	3.2	149.25	21	149.33	148.50	-17.8	44,987	-0.04%
2021/08/04	14.1	147.54	3.1	147.03	147.00	11	45,362	0.02%
2021/08/03	6.1	147.02	15	148.90	150.00	-8.9	45,466	-0.02%
2021/08/02	6	145.75	0	0.00	145.50	6	45,164	0.01%
2021/07/30	47	147.52	11	146.59	146.00	36	45,517	0.08%
2021/07/29	11	150.09	38.2	149.96	151.50	-27.2	45,311	-0.06%
2021/07/28	42.5	132.99	3	136.83	138.00	39.5	44,177	0.09%
2021/07/27	8	139.50	2	142.25	142.00	6	44,252	0.01%
2021/07/26	9	142.06	9	145.06	146.00	0	44,447	0.00%
2021/07/23	13	142.15	18	141.92	139.50	-5	45,863	-0.01%
2021/07/22	11	143.82	24	144.94	146.50	-13	45,892	-0.03%
2021/07/21	13.1	142.44	8	142.69	137.50	5.1	45,871	0.01%
2021/07/20	6	141.50	9	141.83	141.50	-3	46,677	-0.01%
2021/07/19	5	142.70	5	143.40	142.00	0	46,741	0.00%
2021/07/16	5	142.60	4	143.50	143.50	1	46,909	0.00%
2021/07/15	11	143.32	8.3	143.94	143.50	2.8	46,916	0.01%
2021/07/14	3.1	142.03	21	141.64	143.00	-17.9	46,657	-0.04%
2021/07/13	18	138.56	20.3	139.00	136.00	-2.3	46,685	0.00%
2021/07/12	61.2	143.22	34.3	142.12	140.50	26.9	46,350	0.06%
2021/07/09	63.3	142.48	69	141.67	142.50	-5.7	45,699	-0.01%
2021/07/08	67.6	143.29	60.1	143.51	141.00	7.6	45,170	0.02%
2021/07/07	11.8	136.63	39.1	138.29	137.00	-27.3	43,617	-0.06%
2021/07/06	20	132.90	12.1	134.49	132.50	7.9	42,823	0.02%
2021/07/05	19	133.28	27.1	133.39	132.00	-8.1	42,622	-0.02%
2021/07/02	12.7	126.49	7.1	126.65	126.50	5.6	42,212	0.01%
2021/07/01	56.3	123.83	12	121.96	123.50	44.3	42,277	0.10%
2021/06/30	13.1	128.12	5	128.60	129.00	8.1	42,027	0.02%
2021/06/29	7.5	128.77	2	127.75	127.50	5.5	42,316	0.01%
2021/06/28	2	128.50	10	127.75	129.00	-8	42,459	-0.02%
2021/06/25	73	128.15	6	127.92	127.50	67	43,049	0.16%
2021/06/24	68	133.51	60	131.48	131.00	8	42,902	0.02%
2021/06/23	35.2	134.50	23.2	136.57	132.00	11.9	42,736	0.03%
2021/06/22	57.4	136.38	64	136.29	134.50	-6.6	42,414	-0.02%
2021/06/21	30	131.48	24.1	132.15	131.00	5.9	41,300	0.01%
2021/06/18	31	136.24	33.5	135.75	130.00	-2.5	40,949	-0.01%
2021/06/17	23.5	133.41	25	132.70	134.00	-1.5	40,204	0.00%
2021/06/16	19.2	128.88	16	129.94	126.00	3.2	39,790	0.01%
2021/06/15	10	127.60	7.6	126.83	127.00	2.4	39,540	0.01%
2021/06/11	42.1	125.62	16	124.94	124.50	26.1	39,293	0.07%
2021/06/10	33.1	127.32	26.1	128.13	129.00	6.9	38,866	0.02%
2021/06/09	27.1	127.56	30.1	128.95	127.00	-3	38,364	-0.01%
2021/06/08	54.1	128.55	45.5	129.44	125.50	8.7	37,625	0.02%
2021/06/07	47	122.27	53	123.78	127.50	-6	35,915	-0.02%
2021/06/04	20	117.53	14	118.43	117.50	6	34,528	0.02%
2021/06/03	7	115.07	126.2	116.68	121.50	-119.2	34,260	-0.35%	大賣/鉅額交易
2021/06/02	8.3	112.63	27	115.31	110.50	-18.7	33,571	-0.06%
2021/06/01	9	113.56	7	113.14	113.00	2	33,590	0.01%
2021/05/31	10	109.45	84	110.20	112.50	-74	33,698	-0.22%
2021/05/28	12	105.04	13	103.54	104.50	-1	33,554	0.00%
2021/05/27	3	100.67	7	101.07	101.00	-4	33,888	-0.01%
2021/05/26	9	104.50	2	103.01	103.00	7	34,331	0.02%
2021/05/25	4	106.75	5	105.40	105.50	-1	35,061	0.00%
2021/05/24	18.2	101.78	20	100.93	103.50	-1.8	36,108	0.00%
2021/05/21	3	98.93	25	99.26	100.50	-22	37,302	-0.06%
2021/05/20	11	96.25	18	96.03	94.60	-7	37,401	-0.02%
2021/05/19	18.1	99.71	14	98.73	98.10	4.1	37,295	0.01%
2021/05/18	35	97.98	21	98.87	99.70	14	37,232	0.04%
2021/05/17	25	91.81	62	94.16	93.10	-37	37,215	-0.10%
2021/05/14	19	97.55	28.2	99.18	95.00	-9.2	37,677	-0.02%
2021/05/13	11	93.24	8.4	94.25	94.60	2.6	38,375	0.01%
2021/05/12	13	92.13	12	94.32	91.20	1	38,151	0.00%
2021/05/11	38.1	97.24	7.2	98.48	96.40	30.9	37,916	0.08%
2021/05/10	34	102.88	21	102.31	101.50	13	37,896	0.03%
2021/05/07	18	106.89	13	107.15	106.50	5	37,982	0.01%
2021/05/06	15	101.77	11	104.32	106.50	4	37,971	0.01%
2021/05/05	28	100.98	16	103.72	99.00	12	37,700	0.03%
2021/05/04	25.1	103.64	65.3	103.92	104.50	-40.2	37,873	-0.11%
2021/05/03	118.1	110.59	128	114.97	109.50	-9.9	37,914	-0.03%	大買/大賣/
2021/04/29	82	116.00	53.1	116.16	115.00	28.9	38,351	0.08%
2021/04/28	66.3	110.76	1,499	109.06	112.50	-1,432.7	36,899	-3.88%	大賣/鉅額交易
2021/04/27	21.3	102.36	34	102.24	102.50	-12.7	36,684	-0.03%
2021/04/26	49	96.62	132.5	98.43	99.80	-83.5	36,282	-0.23%	大賣/
2021/04/23	5	94.04	31	93.83	94.20	-26	35,756	-0.07%
2021/04/22	66	93.30	29	93.35	90.80	37	36,308	0.10%
2021/04/21	6	93.02	17	93.37	92.60	-11	36,378	-0.03%
2021/04/20	5	93.36	8	93.24	93.30	-3	37,309	-0.01%
2021/04/19	1,416	92.96	69.5	93.12	93.20	1,346.5	38,595	3.49%	大買/鉅額交易
2021/04/16	11	89.05	12	90.05	90.10	-1	38,726	0.00%
2021/04/15	5	87.88	4	87.58	87.90	1	39,070	0.00%
2021/04/14	23.1	86.63	13	87.14	87.50	10.1	39,642	0.03%
2021/04/13	15	89.45	21.5	89.94	88.00	-6.5	41,201	-0.02%
2021/04/12	36	90.47	8	90.74	89.60	28	42,270	0.07%
2021/04/09	24	91.88	12	92.39	91.70	12	43,353	0.03%
2021/04/08	18	91.42	26.5	92.45	92.90	-8.5	43,479	-0.02%
2021/04/07	26	91.92	14	91.94	91.40	12	43,664	0.03%
2021/04/06	6	92.98	18	92.86	93.10	-12	43,839	-0.03%
2021/04/01	24.5	91.88	25.5	92.75	91.60	-1	43,770	0.00%
2021/03/31	21.5	91.73	12	91.80	91.50	9.5	43,520	0.02%
2021/03/30	40.5	92.35	36.4	92.57	91.20	4.1	43,491	0.01%
2021/03/29	12	89.89	18	89.51	89.80	-6	43,283	-0.01%
2021/03/26	16.3	87.84	36	88.74	89.90	-19.8	43,297	-0.05%
2021/03/25	146.3	86.63	101.6	85.95	85.90	44.7	43,389	0.10%	大買/大賣/
2021/03/24	14	88.21	7	89.06	87.90	7	43,405	0.02%
2021/03/23	168	88.43	172	88.03	88.00	-4	44,490	-0.01%	大買/大賣/
2021/03/22	25	87.82	6.2	87.63	87.70	18.9	45,900	0.04%
2021/03/19	28.5	89.72	3	89.43	89.00	25.5	46,716	0.05%
2021/03/18	103	93.48	113.1	92.27	92.10	-10.1	46,643	-0.02%	大買/大賣/
2021/03/17	8.4	91.35	10	91.65	90.90	-1.6	47,115	0.00%
2021/03/16	18	91.17	29	91.50	90.70	-11	47,263	-0.02%
2021/03/15	18	90.87	10	90.44	90.60	8	47,636	0.02%
2021/03/12	10	92.02	7	92.17	91.50	3	47,867	0.01%
2021/03/11	3	90.93	16.6	92.09	92.90	-13.6	47,966	-0.03%
2021/03/10	4.1	88.87	6.1	88.95	88.70	-2.1	48,491	0.00%
2021/03/09	44	87.44	14.1	88.20	86.60	29.9	48,790	0.06%
2021/03/08	22	92.13	4	92.63	90.20	18	48,940	0.04%
2021/03/05	125.1	92.56	111	91.58	91.20	14.1	50,104	0.03%	大買/大賣/
2021/03/04	47	92.27	7	92.60	92.70	40	52,442	0.08%
2021/03/03	28.1	91.51	4	92.70	91.80	24.1	53,757	0.04%
2021/03/02	30.1	95.95	7	95.86	94.30	23.1	55,577	0.04%
2021/02/26	5.1	96.43	17	96.87	97.50	-11.9	56,057	-0.02%
2021/02/25	394	98.50	311	95.81	95.60	83	56,942	0.15%	大買/大賣/
2021/02/24	510	101.41	477.1	97.16	97.00	32.9	57,015	0.06%	大買/大賣/
2021/02/23	234	98.55	311	100.05	99.60	-77	55,581	-0.14%	大買/大賣/
2021/02/22	10.1	95.28	16	95.31	95.40	-5.9	54,311	-0.01%
2021/02/19	2.1	91.60	4	92.28	91.60	-1.9	53,977	0.00%
2021/02/18	6.1	91.25	8.1	91.73	91.60	-2	54,251	0.00%
2021/02/17	39.2	90.88	26	91.72	91.60	13.2	54,421	0.02%
2021/02/05	293.1	87.77	314.8	88.45	89.70	-21.7	54,179	-0.04%	大買/大賣/
2021/02/04	39.6	84.30	27.1	83.07	84.10	12.5	53,694	0.02%
2021/02/03	19	88.10	13	88.09	86.30	6	53,575	0.01%
2021/02/02	159	89.14	163	88.56	88.70	-4	54,535	-0.01%	大買/大賣/
2021/02/01	10	85.68	15	85.87	85.80	-5	54,538	-0.01%
2021/01/29	11.2	87.28	10	88.38	86.50	1.2	55,129	0.00%
2021/01/28	47.3	88.98	33	89.30	88.10	14.3	55,493	0.03%
2021/01/27	65	92.77	12	92.93	92.60	53	55,971	0.09%
2021/01/26	130	97.35	117	95.59	94.00	13	56,395	0.02%	大買/大賣/
2021/01/25	23.3	96.59	8	98.93	95.70	15.3	57,058	0.03%
2021/01/22	265	98.15	341	100.38	101.00	-76	57,884	-0.13%	大買/大賣/
2021/01/21	5	95.32	14	94.76	95.60	-9	59,732	-0.02%
2021/01/20	74.1	94.98	56	93.09	92.40	18.1	61,407	0.03%
2021/01/19	18	96.41	12	96.65	96.40	6	61,789	0.01%
2021/01/18	110.1	95.64	37	95.50	95.00	73.1	61,976	0.12%	大買/
2021/01/15	30	98.75	53	98.45	100.00	-23	61,555	-0.04%
2021/01/14	16	97.84	24.1	98.02	96.70	-8.1	61,284	-0.01%
2021/01/13	93	100.04	52	98.66	97.60	41	61,781	0.07%
2021/01/12	43	97.51	58	97.29	99.40	-15	61,431	-0.02%
2021/01/11	18	92.62	19	93.33	94.90	-1	60,811	0.00%
2021/01/08	24	91.03	20	90.49	90.20	4	61,011	0.01%
2021/01/07	15	92.58	34	93.17	92.10	-19	61,312	-0.03%
2021/01/06	199	95.95	160	94.45	91.10	39	61,376	0.06%	大買/大賣/
2021/01/05	36	93.59	107	92.69	94.30	-71	60,159	-0.12%	大賣/
2021/01/04	63.2	90.66	40.3	90.26	90.50	22.9	60,302	0.04%
2020/12/31	25.2	87.49	41	87.44	87.40	-15.8	60,960	-0.03%
2020/12/30	18	86.92	13	87.35	86.90	5	61,035	0.01%
2020/12/29	7	86.20	38	86.46	85.70	-31	61,404	-0.05%
2020/12/28	4	84.48	6	84.72	85.30	-2	61,824	0.00%
2020/12/25	2	84.75	2	85.15	84.00	0	62,192	0.00%
2020/12/24	34	85.66	20.3	85.29	84.50	13.7	63,048	0.02%
2020/12/23	16	83.98	21.7	85.46	86.20	-5.7	63,601	-0.01%
2020/12/22	10	83.46	11.1	84.17	82.10	-1.1	63,628	0.00%
2020/12/21	57	83.47	26	83.52	84.40	31	63,914	0.05%
2020/12/18	14	86.24	15.4	86.61	85.60	-1.4	63,587	0.00%
2020/12/17	48.3	86.82	61	88.00	86.00	-12.7	63,837	-0.02%
2020/12/16	59	87.38	48	87.94	86.70	11	63,035	0.02%
2020/12/15	71	84.91	56	84.86	85.80	15	61,831	0.02%
2020/12/14	12	83.30	22	82.95	83.80	-10	61,512	-0.02%
2020/12/11	370	83.83	373	82.16	81.60	-3	61,773	0.00%	大買/大賣/
2020/12/10	6	82.48	14	82.43	82.20	-8	62,338	-0.01%
2020/12/09	467	85.09	14.5	84.24	83.20	452.5	62,771	0.72%	大買/鉅額交易
2020/12/08	9	83.53	26	83.84	84.50	-17	62,827	-0.03%
2020/12/07	213	83.09	647	81.82	82.00	-434	62,863	-0.69%	大買/大賣/鉅額交易
2020/12/04	29	81.97	27.2	82.22	81.30	1.8	62,840	0.00%
2020/12/03	26	84.32	67.1	84.44	83.70	-41.1	62,580	-0.07%
2020/12/02	18	85.48	20	86.21	85.20	-2	63,063	0.00%
2020/12/01	123	86.46	47	85.83	84.70	76	63,151	0.12%	大買/
2020/11/30	233	92.45	248	91.75	89.90	-15	62,581	-0.02%	大買/大賣/
2020/11/27	74	90.69	108	91.01	90.40	-34	60,742	-0.06%	大賣/
2020/11/26	364.2	86.56	557.5	88.13	89.60	-193.3	60,438	-0.32%	大買/大賣/鉅額交易
2020/11/25	26	83.23	41	83.69	83.10	-15	58,650	-0.03%
2020/11/24	46.5	82.53	89.2	82.16	82.00	-42.7	58,605	-0.07%
2020/11/23	35	77.27	41	77.65	78.70	-6	57,910	-0.01%
2020/11/20	4	75.20	14.7	75.65	75.70	-10.7	57,502	-0.02%
2020/11/19	18	75.21	4	75.15	74.90	14	58,172	0.02%
2020/11/18	14	74.64	23	75.13	75.50	-9	59,352	-0.02%
2020/11/17	18	75.41	21	75.32	74.60	-3	61,134	0.00%
2020/11/16	16	74.03	29	74.42	74.60	-13	62,521	-0.02%
2020/11/13	10	72.37	15	73.11	74.10	-5	63,706	-0.01%
2020/11/12	41	73.91	8	73.19	72.60	33	64,521	0.05%
2020/11/11	43	73.77	25.2	73.96	74.30	17.8	65,185	0.03%
2020/11/10	24	72.03	83	71.20	71.50	-59	66,517	-0.09%
2020/11/09	62	69.54	10	70.02	69.50	52	69,019	0.08%
2020/11/06	23.2	69.93	20	70.22	68.80	3.2	71,463	0.00%
2020/11/05	7	68.74	10	69.17	68.80	-3	72,740	0.00%
2020/11/04	18	67.93	18	68.06	68.80	0	72,944	0.00%
2020/11/03	10	65.94	12	66.37	66.30	-2	72,802	0.00%
2020/11/02	15.1	66.08	24	66.55	65.20	-8.9	73,546	-0.01%
2020/10/30	40.3	68.72	56	69.03	68.20	-15.7	74,091	-0.02%
2020/10/29	116.4	68.24	50.1	68.66	67.90	66.3	73,573	0.09%	大買/
2020/10/28	121	76.26	54	77.24	74.90	67	71,088	0.09%	大買/
2020/10/27	27	82.80	15	81.96	81.60	12	70,088	0.02%
2020/10/26	15	85.15	15	85.11	85.40	0	70,887	0.00%
2020/10/23	23	85.67	9	86.07	85.10	14	71,376	0.02%
2020/10/22	18	85.60	19	86.55	87.30	-1	72,429	0.00%
2020/10/21	49	86.60	16	87.71	86.40	33	72,400	0.05%
2020/10/20	21	86.34	31	86.45	88.00	-10	71,906	-0.01%
2020/10/19	226	87.04	301	86.02	85.50	-75	71,528	-0.10%	大買/大賣/
2020/10/16	326	87.41	333	85.76	83.70	-7	71,336	-0.01%	大買/大賣/
2020/10/15	315	87.04	336	86.14	85.50	-21	71,712	-0.03%	大買/大賣/
2020/10/14	197	86.23	163	86.03	85.60	34	71,470	0.05%	大買/大賣/
2020/10/13	38	84.74	38.2	84.27	85.50	-0.2	71,194	0.00%
2020/10/12	110	85.63	63	85.07	85.20	47	70,769	0.07%	大買/
2020/10/08	389	80.97	485	83.93	84.80	-96	69,865	-0.14%	大買/大賣/
2020/10/07	16	78.91	40	78.51	79.00	-24	68,398	-0.04%
2020/10/06	99	78.13	72	78.90	77.70	27	68,258	0.04%
2020/10/05	6	76.58	26	77.05	78.20	-20	67,908	-0.03%
2020/09/30	155	74.05	113	74.32	74.40	42	67,513	0.06%	大買/大賣/
2020/09/29	24	76.69	15	75.56	74.10	9	67,447	0.01%
2020/09/28	167	75.52	167	76.92	77.50	0	67,495	0.00%	大買/大賣/
2020/09/25	48	71.12	54	72.49	72.50	-6	68,043	-0.01%
2020/09/24	44	74.84	8	75.11	73.80	36	68,601	0.05%
2020/09/23	5	77.62	4	77.80	77.30	1	68,536	0.00%
2020/09/22	23	77.92	6.4	77.74	77.40	16.6	69,533	0.02%
2020/09/21	15	77.83	8	78.30	78.90	7	70,822	0.01%
2020/09/18	117	78.96	117	78.64	78.20	0	70,780	0.00%	大買/大賣/
2020/09/17	6	78.97	13	79.12	80.20	-7	71,756	-0.01%
2020/09/16	11	78.02	10	77.82	77.90	1	71,586	0.00%
2020/09/15	320	77.06	335	76.68	76.30	-15	71,361	-0.02%	大買/大賣/
2020/09/14	6	75.25	57	74.38	76.00	-51	70,461	-0.07%
2020/09/11	101	73.15	115	72.45	72.30	-14	70,578	-0.02%	大買/大賣/
2020/09/10	31	72.47	6	72.45	72.90	25	70,539	0.04%
2020/09/09	4	72.18	5	72.02	73.90	-1	70,631	0.00%
2020/09/08	9	73.76	13	73.72	73.20	-4	70,710	-0.01%
2020/09/07	21	73.66	56	72.02	72.10	-35	70,942	-0.05%
2020/09/04	26	76.17	4	76.13	75.70	22	71,624	0.03%
2020/09/03	161	79.11	166	79.26	78.60	-5	72,189	-0.01%	大買/大賣/
2020/09/02	24	76.75	18	77.08	76.80	6	71,634	0.01%
2020/09/01	397	75.37	377	77.27	77.40	20	71,278	0.03%	大買/大賣/
2020/08/31	15	75.49	20	75.50	73.60	-5	70,230	-0.01%
2020/08/28	84.1	75.75	20	74.92	74.50	64.1	70,159	0.09%
2020/08/27	49	78.68	32	77.78	77.30	17	69,615	0.02%
2020/08/26	21	79.25	17	79.91	79.60	4	70,441	0.01%
2020/08/25	130	80.87	113	79.28	78.70	17	71,019	0.02%	大買/大賣/
2020/08/24	39	77.82	36.3	78.37	79.20	2.7	70,251	0.00%
2020/08/21	224	82.26	235	81.12	80.60	-11	69,177	-0.02%	大買/大賣/
2020/08/20	57	81.82	65	80.20	79.70	-8	67,258	-0.01%
2020/08/19	85	87.41	46.7	87.46	88.50	38.3	65,728	0.06%
2020/08/18	125	85.51	126	84.30	84.10	-1	64,433	0.00%	大買/大賣/
2020/08/17	172	84.09	179.3	83.37	83.00	-7.3	63,683	-0.01%	大買/大賣/
2020/08/14	249	82.10	254	84.11	85.00	-5	62,732	-0.01%	大買/大賣/
2020/08/13	91.5	86.86	72	86.99	80.60	19.5	60,857	0.03%
2020/08/12	71.1	86.26	55.1	86.83	89.00	16.1	58,690	0.03%
2020/08/11	52.1	79.18	39	80.21	81.60	13.1	56,951	0.02%
2020/08/10	17	77.11	8	77.38	76.00	9	55,194	0.02%
2020/08/07	19	75.31	19	75.51	75.50	0	54,697	0.00%
2020/08/06	38	75.40	22	75.55	76.10	16	54,167	0.03%
2020/08/05	13	73.23	33	72.51	73.70	-20	52,876	-0.04%
2020/08/04	34	66.42	27	66.08	67.00	7	51,476	0.01%
2020/08/03	7	64.00	4	63.62	63.40	3	51,017	0.01%
2020/07/31	32.2	63.82	60	64.07	64.30	-27.8	51,372	-0.05%
2020/07/30	26	61.32	49	61.89	62.90	-23	50,629	-0.05%
2020/07/29	30	58.90	19.1	58.91	59.00	10.9	49,351	0.02%
2020/07/28	23	58.33	53	58.60	59.40	-30	48,793	-0.06%
2020/07/27	4	56.28	12	56.33	56.50	-8	48,176	-0.02%
2020/07/24	17	54.76	26	55.29	54.70	-9	49,017	-0.02%
2020/07/23	15	56.53	9	56.82	56.30	6	49,234	0.01%
2020/07/22	13	56.42	11.1	56.74	56.50	1.9	49,184	0.00%
2020/07/21	25	56.18	31	56.35	56.60	-6	48,638	-0.01%
2020/07/20	10.1	52.63	68	52.33	53.40	-57.9	47,666	-0.12%
2020/07/17	29	51.32	22	51.05	50.80	7	47,414	0.01%
2020/07/16	6	52.10	10	52.49	52.40	-4	47,493	-0.01%
2020/07/15	42	52.73	6	53.47	51.80	36	47,550	0.08%
2020/07/14	14	52.51	68	52.54	52.20	-54	47,732	-0.11%
2020/07/13	14	54.21	22	54.06	53.90	-8	47,803	-0.02%
2020/07/10	13	54.93	2	55.45	54.40	11	48,323	0.02%
2020/07/09	4	56.60	25	56.72	56.50	-21	48,738	-0.04%
2020/07/08	4	56.43	7	56.51	56.30	-3	49,117	-0.01%
2020/07/07	13	56.15	12	55.98	55.90	1	48,970	0.00%
2020/07/06	38	56.76	29	57.00	57.30	9	48,832	0.02%
2020/07/03	17	51.29	66	52.06	53.50	-49	48,232	-0.10%
2020/07/02	206	50.05	22	50.31	50.80	184	47,947	0.38%	大買/鉅額交易
2020/07/01	30	50.17	48	50.90	49.45	-18	47,983	-0.04%
2020/06/30	40	50.25	100	49.62	50.10	-60	47,110	-0.13%
2020/06/29	19	46.61	11	46.83	46.30	8	46,253	0.02%
2020/06/24	42	47.09	26	47.29	47.00	16	46,104	0.03%
2020/06/23	22	46.27	61	46.38	46.10	-39	45,327	-0.09%
2020/06/22	2	46.03	23	46.03	45.85	-21	45,315	-0.05%
2020/06/19	3	45.45	3	45.75	45.95	0	45,664	0.00%
2020/06/18	24	45.92	8	45.83	45.75	16	45,725	0.03%
2020/06/17	2	44.93	3	45.45	45.00	-1	45,501	0.00%
2020/06/16	15	45.05	19	45.23	45.00	-4	45,354	-0.01%
2020/06/15	17	44.18	17	44.33	44.00	0	45,893	0.00%
2020/06/12	13	44.47	17	44.64	44.80	-4	45,967	-0.01%
2020/06/11	218	46.58	263	44.88	44.65	-45	45,829	-0.10%	大買/大賣/
2020/06/10	5	44.75	37	45.14	45.20	-32	44,609	-0.07%
2020/06/09	9	43.64	14.1	43.80	43.30	-5.1	43,921	-0.01%
2020/06/08	56	44.03	12	44.20	43.85	44	44,642	0.10%
2020/06/05	16	44.94	1	44.80	44.80	15	44,671	0.03%
2020/06/04	6	44.49	36	44.55	44.80	-30	44,895	-0.07%
2020/06/03	13	43.57	14	43.64	43.80	-1	44,819	0.00%
2020/06/02	88	44.76	34	45.22	43.40	54	44,441	0.12%
2020/06/01	30	42.96	66.6	42.76	44.10	-36.6	43,713	-0.08%
2020/05/29	9	40.32	2	40.75	40.10	7	42,868	0.02%
2020/05/28	28	40.68	7	40.91	40.40	21	43,321	0.05%
2020/05/27	3	40.10	14	40.33	39.90	-11	43,190	-0.03%
2020/05/26	11	39.99	8	40.22	40.00	3	43,422	0.01%
2020/05/25	5	39.03	1	39.20	39.40	4	43,314	0.01%
2020/05/22	11	39.79	5	39.87	39.15	6	43,210	0.01%
2020/05/21	12	40.64	13	40.51	40.75	-1	42,963	0.00%
2020/05/20	25	39.63	56	39.73	39.60	-31	42,730	-0.07%
2020/05/19	71	38.15	53	38.37	39.10	18	42,249	0.04%
2020/05/18	71	40.26	15	41.19	39.55	56	40,794	0.14%
2020/05/15	16	43.70	28	43.69	43.90	-12	39,772	-0.03%
2020/05/14	32	43.72	6	43.26	42.80	26	39,458	0.07%
2020/05/13	9	45.02	29	45.23	44.70	-20	39,414	-0.05%
2020/05/12	30	45.00	18	45.08	45.00	12	39,518	0.03%
2020/05/11	9	45.41	17	45.52	44.95	-8	40,066	-0.02%
2020/05/08	5	44.92	33	44.81	44.70	-28	39,944	-0.07%
2020/05/07	27	44.22	18	44.16	44.30	9	39,895	0.02%
2020/05/06	4	42.91	4	42.96	43.05	0	39,295	0.00%
2020/05/05	50	42.63	60	42.86	42.50	-10	39,282	-0.03%
2020/05/04	2	41.88	9	42.11	43.00	-7	39,354	-0.02%
2020/04/30	15	42.78	48	42.75	42.85	-33	39,758	-0.08%
2020/04/29	54	41.72	95	41.67	42.00	-41	39,510	-0.10%
2020/04/28	20	39.20	31	39.06	39.45	-11	38,831	-0.03%
2020/04/27	18	38.28	12	38.45	38.30	6	38,629	0.02%
2020/04/24	3	37.57	1	37.80	37.45	2	38,706	0.01%
2020/04/23	54	37.63	50	38.18	37.60	4	38,911	0.01%
2020/04/22	2	37.13	13	36.54	37.45	-11	39,313	-0.03%
2020/04/21	26	37.10	18.1	36.94	36.65	7.9	39,455	0.02%
2020/04/20	30	38.04	30	38.08	38.10	0	40,149	0.00%
2020/04/17	58	38.48	26	38.38	38.10	32	40,384	0.08%
2020/04/16	15	37.91	29	38.13	38.10	-14	40,082	-0.03%
2020/04/15	37	38.62	26	38.51	37.40	11	39,668	0.03%
2020/04/14	52.1	37.39	81	37.62	38.15	-28.9	38,970	-0.07%
2020/04/13	55	36.14	54	36.22	35.55	1	38,277	0.00%
2020/04/10	34	34.83	53	34.71	35.00	-19	37,686	-0.05%
2020/04/09	48	34.82	37	35.18	34.70	11	37,724	0.03%
2020/04/08	41	33.83	46	33.83	34.00	-5	37,357	-0.01%
2020/04/07	28	33.25	57	33.05	33.15	-29	36,620	-0.08%
2020/04/06	55	31.18	17	31.80	31.35	38	35,705	0.11%
2020/04/01	56	31.77	34	31.94	31.70	22	35,234	0.06%
2020/03/31	65	32.05	60	32.42	32.00	5	35,038	0.01%
2020/03/30	20	30.76	37	30.40	30.90	-17	34,207	-0.05%
2020/03/27	35	31.06	5	32.04	30.25	30	34,448	0.09%
2020/03/26	31	30.68	33	30.83	31.00	-2	34,488	-0.01%
2020/03/25	48	30.92	38	31.11	31.10	10	34,099	0.03%
2020/03/24	33	28.43	33	28.81	28.60	0	33,725	0.00%
2020/03/23	8	27.01	7	27.00	27.05	1	33,364	0.00%
2020/03/20	1	27.05	20	27.05	27.05	-19	33,143	-0.06%
2020/03/19	22	24.92	26	25.20	24.60	-4	33,038	-0.01%
2020/03/18	59	27.57	43	27.41	26.20	16	32,226	0.05%
2020/03/17	8	27.54	8	27.25	26.50	0	31,953	0.00%
2020/03/16	9	30.09	5	30.37	28.40	4	31,401	0.01%
2020/03/13	17	30.46	9	30.35	31.45	8	31,149	0.03%
2020/03/12	38	34.11	27	33.82	33.70	11	30,591	0.04%
2020/03/11	13	38.97	44	37.79	37.40	-31	29,728	-0.10%
2020/03/10	59	38.74	26	38.61	38.95	33	29,350	0.11%
2020/03/09	24	39.68	26	39.98	39.50	-2	28,782	-0.01%
2020/03/06	3	41.57	3	41.63	41.60	0	28,629	0.00%
2020/03/05	21	42.33	19	42.49	41.90	2	29,206	0.01%
2020/03/04	16	41.51	13	41.83	41.40	3	28,573	0.01%
2020/03/03	21	41.60	25	41.89	41.45	-4	28,765	-0.01%
2020/03/02	0	0.00	3	39.40	39.25	-3	28,375	-0.01%
2020/02/27	11	39.87	4	40.50	40.00	7	28,339	0.02%
2020/02/26	2	41.25	5	41.94	41.25	-3	28,229	-0.01%
2020/02/25	34	42.26	38	41.82	41.75	-4	28,242	-0.01%
2020/02/24	4	41.66	17	42.25	42.45	-13	28,228	-0.05%
2020/02/21	3	42.13	8	42.06	41.70	-5	28,350	-0.02%
2020/02/20	10	42.34	27	42.51	42.00	-17	28,511	-0.06%
2020/02/19	45	41.90	58	41.79	41.75	-13	28,704	-0.05%
2020/02/18	7	41.09	3	41.10	41.10	4	29,215	0.01%
2020/02/17	7	41.17	3	41.35	41.35	4	29,396	0.01%
2020/02/14	26	41.76	2	41.50	41.50	24	29,899	0.08%
2020/02/13	24	42.38	3	42.40	42.05	21	30,681	0.07%
2020/02/12	15	42.39	43	41.93	42.85	-28	31,059	-0.09%
2020/02/11	3	40.50	5	40.28	40.30	-2	30,346	-0.01%
2020/02/10	6	37.17	6	37.77	39.85	0	30,380	0.00%
2020/02/07	3	39.15	3	39.22	38.90	0	30,561	0.00%
2020/02/06	4	40.26	28	39.85	40.20	-24	30,529	-0.08%
2020/02/05	9	40.34	6	39.30	39.15	3	30,330	0.01%
2020/02/04	5	37.73	22	39.80	40.25	-17	29,924	-0.06%
2020/02/03	13	36.15	20	36.47	36.75	-7	29,326	-0.02%
2020/01/31	9	39.40	7	38.14	38.65	2	29,221	0.01%
2020/01/30	41	40.53	9	40.44	40.35	32	28,739	0.11%
2020/01/20	2	44.80	32	44.40	44.80	-30	28,516	-0.11%
2020/01/17	21	43.58	65	43.67	43.25	-44	28,408	-0.15%
2020/01/16	100	43.89	5	43.86	43.60	95	28,750	0.33%
2020/01/15	14	45.18	21	45.22	44.75	-7	28,458	-0.02%
2020/01/14	32	45.51	68	45.24	45.40	-36	29,106	-0.12%
2020/01/13	19	43.82	86.8	43.29	43.90	-67.8	28,019	-0.24%
2020/01/10	32	42.08	12	42.21	42.40	20	27,883	0.07%
2020/01/09	5	41.00	15	41.37	41.05	-10	28,095	-0.04%
2020/01/08	36	40.57	2	40.45	40.45	34	28,732	0.12%
2020/01/07	10	41.38	1	41.40	41.30	9	29,020	0.03%
2020/01/06	10.9	41.33	25	41.39	41.35	-14.1	29,488	-0.05%
2020/01/03	32.2	42.86	21	43.80	42.50	11.2	29,657	0.04%
2020/01/02	18	43.43	22	43.33	43.60	-4	29,556	-0.01%
2019/12/31	8.2	41.93	0	0.00	42.00	8.2	29,407	0.03%
2019/12/30	4.2	41.75	19	41.79	41.80	-14.9	29,720	-0.05%
2019/12/27	7.2	41.64	0	0.00	41.65	7.2	29,875	0.02%
2019/12/26	27.2	41.08	4	41.19	41.10	23.2	30,009	0.08%
2019/12/25	8.2	41.69	0.2	41.70	41.50	8	30,110	0.03%
2019/12/24	29.2	41.59	5	41.61	42.25	24.2	30,221	0.08%
2019/12/23	31.4	42.32	12	42.49	41.50	19.4	29,838	0.06%
2019/12/20	11.2	43.60	5	43.86	44.10	6.2	29,535	0.02%
2019/12/19	25.1	43.99	1	43.90	43.90	24.1	29,698	0.08%
2019/12/18	11.2	44.95	2	45.18	44.80	9.2	29,918	0.03%
2019/12/17	12.2	45.91	28	45.93	45.75	-15.9	30,235	-0.05%
2019/12/16	3	44.93	22	44.85	45.40	-19	30,282	-0.06%
2019/12/13	24.2	44.19	1	44.30	44.30	23.2	30,577	0.08%
2019/12/12	41.2	44.73	2	45.00	44.75	39.2	30,970	0.13%
2019/12/11	6	43.88	0	0.00	43.90	6	31,881	0.02%
2019/12/10	6.2	43.68	1	43.75	44.00	5.2	32,413	0.02%
2019/12/09	2.2	44.32	0	0.00	44.35	2.2	32,396	0.01%
2019/12/06	17	44.90	0	0.00	44.75	17	33,039	0.05%
2019/12/05	6	44.72	4	45.00	44.60	2	33,533	0.01%
2019/12/04	8	44.34	6	44.46	44.20	2	34,215	0.01%
2019/12/03	22	44.57	1	44.80	44.80	21	36,255	0.06%
2019/12/02	40.2	44.59	14	45.81	44.15	26.2	36,548	0.07%
2019/11/29	17.1	46.46	12	46.48	46.15	5.1	37,032	0.01%
2019/11/28	23	47.42	24	48.06	47.00	-1	36,977	0.00%
2019/11/27	24.1	46.84	2	47.15	47.00	22.1	36,689	0.06%
2019/11/26	4	46.90	11	46.64	46.35	-7	36,692	-0.02%
2019/11/25	6.2	46.62	0	0.00	46.35	6.2	36,504	0.02%
2019/11/22	8.1	47.50	6	47.38	47.00	2.1	36,500	0.01%
2019/11/21	5.2	47.93	2	47.95	48.00	3.2	36,640	0.01%
2019/11/20	23.2	48.51	0	0.00	48.80	23.2	37,003	0.06%
2019/11/19	13	48.93	0	0.00	48.55	13	37,762	0.03%
2019/11/18	82	49.77	94	49.65	49.65	-12	37,745	-0.03%
2019/11/15	21	49.15	20	49.55	48.50	1	37,910	0.00%
2019/11/14	8	48.44	6	48.42	48.10	2	37,402	0.01%
2019/11/13	35	48.55	4	48.43	48.30	31	37,744	0.08%
2019/11/12	8	49.23	41	49.36	50.00	-33	38,117	-0.09%
2019/11/11	61	47.43	65	47.50	47.10	-4	38,339	-0.01%
2019/11/08	5	45.93	11	46.19	46.00	-6	37,832	-0.02%
2019/11/07	15	45.12	10	45.31	45.90	5	38,154	0.01%
2019/11/06	464	45.34	479	45.49	45.20	-15	38,583	-0.04%	大買/大賣/
2019/11/05	16	47.63	3	48.05	47.50	13	38,615	0.03%
2019/11/04	4	47.78	7	48.00	47.40	-3	39,116	-0.01%
2019/11/01	6	47.09	1	46.95	47.20	5	39,316	0.01%
2019/10/31	13	47.70	11	47.45	47.15	2	40,213	0.00%
2019/10/30	19	48.19	8	47.98	48.25	11	40,268	0.03%
2019/10/29	1	47.40	0	0.00	46.90	1	40,202	0.00%
2019/10/28	2	47.63	3	48.00	47.50	-1	40,359	0.00%
2019/10/25	4	48.18	6	47.63	48.20	-2	40,460	0.00%
2019/10/24	41	48.66	18	48.90	48.15	23	40,493	0.06%
2019/10/23	3	47.88	6	48.17	48.25	-3	40,302	-0.01%
2019/10/22	47	48.01	80	47.69	48.25	-33	40,503	-0.08%
2019/10/21	1	46.05	0	0.00	45.85	1	40,114	0.00%
2019/10/18	2	46.40	5	46.42	46.20	-3	40,718	-0.01%
2019/10/17	32	47.18	20	47.85	47.00	12	42,029	0.03%
2019/10/16	18	47.21	84	47.70	47.80	-66	43,605	-0.15%
2019/10/15	12	46.45	17	46.63	46.55	-5	43,671	-0.01%
2019/10/14	64	45.92	38	46.03	46.35	26	43,508	0.06%
2019/10/09	23	43.79	1	43.10	43.10	22	43,186	0.05%
2019/10/08	4	45.94	0	0.00	45.60	4	43,288	0.01%
2019/10/07	4	46.41	4	46.51	46.40	0	43,819	0.00%
2019/10/04	3	45.85	4	45.64	45.30	-1	44,048	0.00%
2019/10/03	3	44.93	0	0.00	45.15	3	44,257	0.01%
2019/10/02	0	0.00	10	44.28	44.80	-10	44,342	-0.02%
2019/10/01	45	44.16	52	44.23	44.20	-7	44,433	-0.02%
2019/09/27	29	43.96	4	44.25	43.65	25	44,569	0.06%
2019/09/26	10	45.51	5	45.56	45.20	5	44,804	0.01%
2019/09/25	17	45.52	5	46.02	45.50	12	45,212	0.03%
2019/09/24	21	47.27	8	47.24	46.65	13	45,998	0.03%
2019/09/23	20	47.62	4	47.69	47.65	16	46,264	0.03%
2019/09/20	4	45.86	3	46.05	46.50	1	46,602	0.00%
2019/09/19	10	46.46	4	46.51	46.50	6	46,573	0.01%
2019/09/18	14	46.38	20.3	46.61	46.30	-6.3	46,481	-0.01%
2019/09/17	8	46.36	21	46.58	46.10	-13	46,224	-0.03%
2019/09/16	35	46.02	34	45.96	46.80	1	46,336	0.00%
2019/09/12	7	44.36	37	44.25	44.95	-30	46,632	-0.06%
2019/09/11	13	43.40	16	43.61	43.25	-3	47,238	-0.01%
2019/09/10	12	43.43	3	43.60	43.05	9	47,453	0.02%
2019/09/09	16	44.43	41	44.50	44.80	-25	47,335	-0.05%
2019/09/06	70	44.51	192	43.81	43.85	-122	47,198	-0.26%	大賣/鉅額交易
2019/09/05	96	43.93	125	43.78	44.65	-29	46,991	-0.06%	大賣/
2019/09/04	12	41.24	56	40.99	41.25	-44	45,506	-0.10%
2019/09/03	78	41.27	26	41.29	39.80	52	46,523	0.11%
2019/09/02	91	39.95	1	39.60	40.00	90	46,195	0.19%
2019/08/30	15	39.54	12	39.30	39.05	3	46,240	0.01%
2019/08/29	10	38.89	4	39.21	39.05	6	46,775	0.01%
2019/08/28	11	38.99	1	38.80	38.85	10	46,957	0.02%
2019/08/27	6	38.88	141	39.12	38.55	-135	47,307	-0.29%	大賣/鉅額交易
2019/08/26	15	39.03	3	39.02	38.80	12	47,564	0.03%
2019/08/23	13	40.74	10	40.66	40.65	3	47,781	0.01%
2019/08/22	168	40.75	60	40.97	41.10	108	47,682	0.23%	大買/鉅額交易
2019/08/21	3	39.82	136	39.53	39.55	-133	46,899	-0.28%	大賣/鉅額交易
2019/08/20	15	40.07	29	40.26	39.90	-14	47,010	-0.03%
2019/08/19	13	39.68	0	0.00	39.70	13	47,277	0.03%
2019/08/16	3	39.55	3	39.82	39.25	0	48,111	0.00%
2019/08/15	30	39.76	38	39.85	39.85	-8	48,224	-0.02%
2019/08/14	59	39.57	24	39.11	39.00	35	47,799	0.07%
2019/08/13	65	37.27	64	37.20	37.10	1	47,419	0.00%
2019/08/12	42	38.11	19	37.93	38.05	23	48,458	0.05%
2019/08/08	67	37.82	25	37.70	38.15	42	49,224	0.09%
2019/08/07	9	36.72	5	37.05	36.35	4	49,545	0.01%
2019/08/06	21	34.73	0	0.00	35.75	21	49,334	0.04%
2019/08/05	15	36.56	9	36.98	35.90	6	49,294	0.01%
2019/08/02	27	35.61	14	35.62	36.65	13	49,868	0.03%
2019/08/01	5	37.32	9	37.27	37.25	-4	49,421	-0.01%
2019/07/31	19	38.06	15	38.31	38.00	4	49,781	0.01%
2019/07/30	12	38.66	37	38.82	38.70	-25	49,785	-0.05%
2019/07/29	12	40.52	0	0.00	40.20	12	50,021	0.02%
2019/07/26	2	41.15	3	41.22	41.15	-1	50,057	0.00%
2019/07/25	10	40.73	16	40.54	40.60	-6	50,000	-0.01%
2019/07/24	21	40.06	7	40.89	39.50	14	50,101	0.03%
2019/07/23	19	40.64	0	0.00	40.20	19	50,660	0.04%
2019/07/22	25	40.95	9	41.38	41.75	16	50,543	0.03%
2019/07/19	64	41.26	31	41.35	40.60	33	50,467	0.07%
2019/07/18	79	40.28	127	39.08	39.50	-48	49,616	-0.10%	大賣/
2019/07/17	62	37.18	73	37.73	37.15	-11	48,002	-0.02%
2019/07/15	43	37.13	45	37.19	37.20	-2	48,060	0.00%
2019/07/12	23	37.25	3	37.58	36.70	20	48,068	0.04%
2019/07/11	86	37.17	81	37.00	37.50	5	47,836	0.01%
2019/07/10	41	35.87	32	36.27	35.80	9	47,672	0.02%
2019/07/09	12	36.14	1	37.05	35.30	11	47,496	0.02%
2019/07/08	4	37.06	5	37.17	37.15	-1	47,678	0.00%
2019/07/05	19	37.28	13	37.67	37.45	6	48,388	0.01%
2019/07/04	21	37.35	18	37.75	37.30	3	49,413	0.01%
2019/07/03	10	37.60	3	36.80	37.20	7	50,337	0.01%
2019/07/02	12	38.43	20	38.65	38.50	-8	51,725	-0.02%
2019/07/01	9	38.09	33	38.28	38.75	-24	52,740	-0.05%
2019/06/28	14	35.92	74	35.41	35.25	-60	52,305	-0.11%
2019/06/27	69	35.67	55	35.45	35.50	14	53,133	0.03%
2019/06/26	39	34.24	14	34.58	34.50	25	53,161	0.05%
2019/06/25	8	34.07	1	34.10	34.00	7	53,193	0.01%
2019/06/24	59	34.24	7	34.32	34.60	52	53,604	0.10%
2019/06/21	11	35.11	210.6	35.22	34.55	-199.6	54,627	-0.37%	大賣/鉅額交易
2019/06/20	36	35.49	76	35.51	35.40	-40	54,301	-0.07%
2019/06/19	1	34.20	35	34.06	34.75	-34	53,334	-0.06%
2019/06/18	3	31.57	2	31.40	31.60	1	52,857	0.00%
2019/06/17	89	32.13	82	32.26	32.00	7	53,956	0.01%
2019/06/14	12	32.35	8	32.23	31.80	4	54,160	0.01%
2019/06/13	11	32.66	3	32.87	32.60	8	54,797	0.01%
2019/06/12	12	33.23	4	32.99	32.95	8	54,846	0.01%
2019/06/11	196	33.22	28	33.02	33.50	168	54,597	0.31%	大買/鉅額交易
2019/06/10	2	29.83	4	29.79	31.00	-2	53,189	0.00%
2019/06/06	31	28.41	30	28.83	28.65	1	52,550	0.00%
2019/06/05	60	29.88	53	29.82	28.70	7	52,461	0.01%
2019/06/04	12	29.45	14	29.44	29.45	-2	52,060	0.00%
2019/06/03	59	29.11	61	29.10	28.70	-2	52,433	0.00%
2019/05/31	37	28.55	34	29.67	29.95	3	52,430	0.01%
2019/05/30	9	29.01	13	28.87	28.60	-4	52,743	-0.01%
2019/05/29	6	27.32	1	28.10	28.65	5	52,975	0.01%
2019/05/28	10	28.35	0	0.00	28.00	10	52,718	0.02%
2019/05/27	32	28.33	31	28.36	28.15	1	52,957	0.00%
2019/05/24	18	28.77	8	28.51	28.00	10	52,971	0.02%
2019/05/23	16	28.45	27	29.25	28.30	-11	52,209	-0.02%
2019/05/22	51	31.19	39	30.56	30.45	12	51,339	0.02%
2019/05/21	7	30.79	70	30.77	31.15	-63	50,851	-0.12%
2019/05/20	66	31.05	68	30.53	30.45	-2	50,485	0.00%
2019/05/17	108	32.98	101	32.90	31.60	7	49,911	0.01%	大買/大賣/
2019/05/16	100	35.97	65	35.60	34.70	35	48,884	0.07%
2019/05/15	33	35.97	84	36.89	37.50	-51	48,004	-0.11%
2019/05/14	82	35.13	60	35.49	35.00	22	47,407	0.05%
2019/05/13	82	35.27	90	35.27	35.80	-8	47,291	-0.02%
2019/05/10	61	34.80	85	35.12	34.40	-24	47,036	-0.05%
2019/05/09	61	34.85	46	34.23	33.80	15	46,479	0.03%
2019/05/08	122	35.28	134	34.68	35.60	-12	46,563	-0.03%	大買/大賣/
2019/05/07	30	34.57	43	34.65	34.55	-13	46,466	-0.03%
2019/05/06	51	32.41	34	32.79	33.05	17	46,278	0.04%
2019/05/03	9	34.70	19	35.13	34.80	-10	46,117	-0.02%
2019/05/02	16	34.32	14	34.25	34.40	2	46,079	0.00%
2019/04/30	15	33.88	20	33.92	34.45	-5	46,322	-0.01%
2019/04/29	55	33.37	38	32.93	32.50	17	45,976	0.04%
2019/04/26	71	36.52	28	36.61	36.05	43	45,347	0.09%
2019/04/25	93	37.29	64	37.77	37.95	29	44,961	0.06%
2019/04/24	29	37.51	98	37.92	37.95	-69	44,559	-0.15%
2019/04/23	4	36.45	4	36.64	36.25	0	44,060	0.00%
2019/04/22	22	37.75	5	38.20	37.60	17	44,178	0.04%
2019/04/19	61	37.69	29	38.05	37.60	32	44,972	0.07%
2019/04/18	14	37.58	40	38.50	37.00	-26	44,786	-0.06%
2019/04/17	38	37.65	13	38.14	37.55	25	46,337	0.05%
2019/04/16	24	37.94	56	38.12	37.25	-32	46,299	-0.07%
2019/04/15	31	36.95	70	36.96	37.10	-39	46,543	-0.08%
2019/04/12	23	36.73	42	37.10	36.70	-19	47,031	-0.04%
2019/04/11	146	36.41	79	36.59	36.25	67	47,585	0.14%	大買/
2019/04/10	16	36.51	28	36.28	36.00	-12	47,233	-0.03%
2019/04/09	59	37.47	79	37.87	36.35	-20	46,493	-0.04%
2019/04/08	43	37.17	60	37.52	39.25	-17	46,201	-0.04%
2019/04/03	107	35.67	129.3	34.22	36.05	-22.3	44,730	-0.05%	大買/大賣/
2019/04/02	38	32.64	22	32.68	32.95	16	43,720	0.04%
2019/04/01	22	31.59	108	31.39	32.30	-86	43,301	-0.20%	大賣/
2019/03/29	34	29.62	28	29.76	29.60	6	41,989	0.01%
2019/03/28	14	29.34	18	29.58	29.90	-4	41,685	-0.01%
2019/03/27	0	0.00	28	29.49	29.65	-28	42,032	-0.07%
2019/03/26	26	29.82	62	30.51	28.80	-36	42,145	-0.09%
2019/03/25	9	29.38	4	29.20	30.30	5	41,759	0.01%
2019/03/22	49	29.79	30	29.91	29.85	19	42,580	0.04%
2019/03/21	28	29.84	39.6	30.01	30.15	-11.6	43,142	-0.03%
2019/03/20	120	29.17	132	29.04	29.20	-12	43,479	-0.03%	大買/大賣/
2019/03/19	33	28.14	18	28.35	27.80	15	43,091	0.03%
2019/03/18	29	27.21	33	26.74	28.45	-4	43,621	-0.01%
2019/03/15	16	26.06	42	26.21	25.90	-26	44,889	-0.06%
2019/03/14	4	25.49	14	25.44	25.45	-10	45,411	-0.02%
2019/03/13	6	24.88	15	25.08	24.90	-9	45,916	-0.02%
2019/03/12	13	24.97	8	24.96	24.80	5	46,127	0.01%
2019/03/11	19	24.51	4	24.95	24.40	15	46,637	0.03%
2019/03/08	20	24.76	3	24.82	24.90	17	47,477	0.04%
2019/03/07	40	25.46	65	25.32	25.25	-25	48,383	-0.05%
2019/03/06	6	24.63	5	24.51	24.65	1	48,546	0.00%
2019/03/05	46	24.82	0	0.00	24.60	46	48,447	0.09%
2019/03/04	48	25.54	40	25.10	26.25	8	48,144	0.02%
2019/02/27	4	24.20	7	24.34	24.10	-3	47,438	-0.01%
2019/02/26	6	24.62	16	24.86	24.25	-10	47,534	-0.02%
2019/02/25	10	24.31	22	24.12	24.55	-12	47,565	-0.03%
2019/02/22	31	23.15	3	23.15	23.15	28	47,565	0.06%
2019/02/21	4	23.39	3	23.48	23.45	1	47,940	0.00%
2019/02/20	68	23.51	0	0.00	23.45	68	48,306	0.14%
2019/02/19	1	23.75	4	23.86	23.90	-3	49,978	-0.01%
2019/02/18	3	24.05	9	24.26	23.70	-6	51,142	-0.01%
2019/02/15	6	23.78	9	24.09	24.20	-3	51,091	-0.01%
2019/02/14	1	24.20	11	24.30	24.20	-10	51,262	-0.02%
2019/02/13	0	0.00	17	24.06	24.10	-17	51,254	-0.03%
2019/02/12	10	23.86	12	23.78	23.50	-2	50,880	0.00%
2019/02/11	14	23.11	22	23.06	23.25	-8	50,453	-0.02%
2019/01/30	53	22.81	38	22.79	22.50	15	50,157	0.03%
2019/01/29	13	22.71	18	22.76	22.85	-5	49,844	-0.01%
2019/01/28	8	22.18	26	22.41	22.35	-18	49,256	-0.04%
2019/01/25	5	21.78	11	21.80	21.70	-6	48,865	-0.01%
2019/01/24	46	21.49	45	21.67	21.60	1	48,687	0.00%
2019/01/23	1	20.95	3	21.03	21.15	-2	48,309	0.00%
2019/01/22	11	21.25	29	21.43	21.35	-18	48,270	-0.04%
2019/01/21	3	22.25	0	0.00	22.10	3	48,107	0.01%
2019/01/18	15	21.76	6	22.09	22.15	9	47,932	0.02%
2019/01/17	4	21.68	1	21.70	21.45	3	47,527	0.01%
2019/01/16	4	21.53	2	21.45	21.55	2	47,486	0.00%
2019/01/15	5	21.35	6	21.23	21.10	-1	47,224	0.00%
2019/01/14	7	20.83	17	20.76	21.05	-10	47,003	-0.02%
2019/01/11	28	21.26	5	21.34	21.20	23	46,587	0.05%
2019/01/10	10	22.15	2	22.35	22.10	8	45,563	0.02%
2019/01/09	60	22.39	22	22.80	22.05	38	45,111	0.08%
2019/01/08	6	24.33	2	24.38	24.45	4	43,553	0.01%
2019/01/07	12	24.70	26	24.90	24.10	-14	43,384	-0.03%
2019/01/04	12	24.12	33	23.98	23.90	-21	42,886	-0.05%
2019/01/03	194	24.02	193	23.69	24.20	1	42,612	0.00%	大買/大賣/
2019/01/02	12	23.09	23	22.92	23.10	-11	42,096	-0.03%
2018/12/28	35	22.72	34	22.44	22.30	1	41,712	0.00%
2018/12/27	73	22.75	90	22.81	23.20	-17	41,775	-0.04%
2018/12/26	9	21.44	2	21.40	21.20	7	40,818	0.02%
2018/12/25	8	22.43	31	22.44	22.05	-23	40,503	-0.06%
2018/12/24	3	23.00	8	23.09	23.45	-5	40,305	-0.01%
2018/12/22	1	22.65	1	22.70	22.60	0	40,166	0.00%
2018/12/21	11	22.83	16	22.98	22.90	-5	40,995	-0.01%
2018/12/20	51	22.79	51	22.60	22.95	0	40,686	0.00%
2018/12/19	37	22.91	25	23.03	22.25	12	40,167	0.03%
2018/12/18	36	23.01	46	22.77	23.10	-10	40,020	-0.02%
2018/12/17	639	23.16	1,108	22.47	22.45	-469	39,933	-1.17%	大買/大賣/鉅額交易
2018/12/14	504	22.79	74	22.77	22.60	430	39,015	1.10%	大買/鉅額交易
2018/12/13	33	23.08	15	23.15	22.95	18	38,567	0.05%
2018/12/12	37	24.22	50	24.10	24.20	-13	38,480	-0.03%
2018/12/11	24	24.73	55	24.73	24.65	-31	39,611	-0.08%
2018/12/10	145	24.04	60	24.41	24.45	85	39,067	0.22%	大買/
2018/12/07	26	22.59	65	22.81	23.35	-39	37,090	-0.11%
2018/12/06	44	22.00	475	21.12	21.25	-431	36,201	-1.19%	大賣/鉅額交易
2018/12/05	21	22.58	43	22.64	22.90	-22	35,368	-0.06%
2018/12/04	499	22.92	471	22.54	22.55	28	35,143	0.08%	大買/大賣/
2018/12/03	47	22.24	151	22.72	22.75	-104	34,558	-0.30%	大賣/鉅額交易
2018/11/30	101	20.46	43	21.36	21.15	58	33,688	0.17%	大買/
2018/11/29	347	20.47	22	20.33	20.00	325	32,619	1.00%	大買/鉅額交易
2018/11/28	3	19.90	9	19.92	19.95	-6	32,253	-0.02%
2018/11/27	9	19.84	75	19.63	20.00	-66	32,012	-0.21%
2018/11/23	4	18.69	7	18.77	18.70	-3	31,339	-0.01%
2018/11/22	61	19.21	6	18.70	18.65	55	31,097	0.18%
2018/11/21	0	0.00	115	20.03	20.05	-115	30,694	-0.37%	大賣/鉅額交易
2018/11/20	20	19.83	8	19.90	19.95	12	30,241	0.04%
2018/11/19	13	19.99	11	19.72	19.80	2	30,093	0.01%
2018/11/16	32	19.42	508	19.57	19.65	-476	30,298	-1.57%	大賣/鉅額交易
2018/11/15	3	18.40	43	18.44	18.70	-40	28,350	-0.14%
2018/11/13	22	16.40	3	16.25	16.85	19	26,700	0.07%
2018/11/12	440	16.95	1	16.60	16.70	439	26,521	1.66%	大買/鉅額交易
2018/11/07	0	0.00	3	15.93	16.10	-3	27,035	-0.01%
2018/11/06	2	15.45	77	16.20	15.45	-75	27,593	-0.27%
2018/11/05	0	0.00	2	15.78	16.00	-2	27,724	-0.01%
2018/11/02	79	15.60	3	15.60	15.60	76	28,102	0.27%
2018/11/01	4	15.30	2	15.45	15.60	2	27,894	0.01%
2018/10/31	4	15.23	6	15.20	15.05	-2	27,747	-0.01%
2018/10/30	7	14.63	5	14.50	14.65	2	27,564	0.01%
2018/10/29	4	15.10	9	14.68	14.60	-5	27,263	-0.02%
2018/10/25	0	0.00	16	15.96	16.00	-16	26,810	-0.06%
2018/10/24	0	0.00	4	16.50	16.45	-4	26,656	-0.02%
2018/10/23	0	0.00	1	16.00	16.00	-1	26,467	0.00%
2018/10/19	0	0.00	1	16.20	16.20	-1	26,532	0.00%
2018/10/17	1	16.25	0	0.00	16.05	1	26,163	0.00%
2018/10/15	2	16.15	0	0.00	16.30	2	25,623	0.01%
2018/10/12	1	16.20	0	0.00	16.45	1	25,490	0.00%
2018/10/11	10	15.87	1	15.95	15.80	9	25,153	0.04%
2018/10/09	53	17.96	50	17.97	17.55	3	24,461	0.01%
2018/10/08	21	19.10	37	19.03	19.20	-16	23,636	-0.07%
2018/10/05	23	18.89	16	18.56	18.65	7	23,400	0.03%
2018/10/04	3	19.27	0	0.00	19.15	3	22,736	0.01%
2018/10/03	15	19.63	4	19.65	19.50	11	22,549	0.05%
2018/10/02	59	19.62	66	19.82	19.55	-7	22,337	-0.03%
2018/10/01	112	19.94	50	20.15	20.15	62	21,979	0.28%	大買/
2018/09/28	44	20.20	150	20.43	20.05	-106	21,947	-0.48%	大賣/鉅額交易
2018/09/27	4	19.75	0	0.00	19.55	4	21,033	0.02%
2018/09/26	50	20.15	2	19.85	20.00	48	20,762	0.23%
2018/09/25	18	19.91	16	19.73	20.30	2	20,528	0.01%
2018/09/21	22	18.90	36	18.94	19.10	-14	19,851	-0.07%
2018/09/20	24	19.77	20	20.03	19.75	4	18,981	0.02%
2018/09/19	73	20.22	81.3	20.02	19.70	-8.3	18,655	-0.04%
2018/09/18	72	20.04	79	20.10	19.85	-7	18,040	-0.04%
2018/09/17	165	20.12	117	19.72	20.05	48	17,160	0.28%	大買/大賣/
2018/09/14	6	18.73	11	18.88	19.00	-5	14,851	-0.03%
2018/09/13	57	18.22	50	18.32	18.15	7	14,092	0.05%
2018/09/12	21	17.80	19	18.05	18.15	2	13,716	0.01%
2018/09/11	1	17.50	10	17.25	17.70	-9	13,564	-0.07%
2018/09/10	11	17.19	13	17.09	16.90	-2	13,926	-0.01%
2018/09/07	11	17.79	24	17.64	17.60	-13	15,843	-0.08%
2018/09/06	20	18.18	12	18.08	18.00	8	16,187	0.05%
2018/09/05	64	18.25	2	18.33	18.20	62	16,433	0.38%
2018/09/04	21	18.26	22	18.32	18.10	-1	16,252	-0.01%
2018/08/31	0	0.00	10	17.50	17.60	-10	15,537	-0.06%
2018/08/28	20	18.15	0	0.00	18.00	20	15,641	0.13%
2018/08/27	0	0.00	5	17.90	17.95	-5	15,741	-0.03%
2018/08/24	25	17.99	31	17.85	18.00	-6	15,638	-0.04%
2018/08/23	2	17.95	64	17.92	18.20	-62	15,332	-0.40%
2018/08/22	0	0.00	8	17.05	17.20	-8	14,617	-0.05%
2018/08/21	8	16.90	0	0.00	17.15	8	14,688	0.05%
2018/08/20	0	0.00	32	17.28	17.00	-32	14,688	-0.22%
2018/08/17	15	18.15	1	17.70	17.60	14	14,521	0.10%
2018/08/16	33	17.74	29	17.69	17.85	4	14,172	0.03%
2018/08/15	11	17.45	1	17.25	17.25	10	13,676	0.07%
2018/08/14	7	17.31	1	17.25	17.40	6	13,305	0.05%
2018/08/13	9	17.04	26	17.26	17.10	-17	13,070	-0.13%
2018/08/10	25	16.75	36	16.73	16.65	-11	12,408	-0.09%
2018/08/09	56	16.63	2	16.65	17.00	54	12,170	0.44%
2018/08/06	0	0.00	4	16.15	16.15	-4	12,129	-0.03%
2018/08/03	10	16.05	0	0.00	16.10	10	12,175	0.08%
2018/08/02	2	16.00	0	0.00	15.95	2	12,278	0.02%
2018/07/31	1	16.40	0	0.00	16.25	1	12,376	0.01%
2018/07/30	4	16.28	1	16.35	16.40	3	12,401	0.02%
2018/07/26	3	16.43	0	0.00	16.35	3	12,468	0.02%
2018/07/25	1	16.60	0	0.00	16.55	1	12,586	0.01%
2018/07/24	5	16.50	0	0.00	16.50	5	12,665	0.04%
2018/07/23	0	0.00	20	16.35	16.40	-20	12,732	-0.16%
2018/07/20	0	0.00	3	16.55	16.40	-3	12,842	-0.02%
2018/07/17	0	0.00	10	16.10	16.10	-10	13,385	-0.07%
2018/07/09	4	15.53	0	0.00	15.50	4	13,935	0.03%
2018/07/06	1	15.55	0	0.00	15.40	1	14,054	0.01%
2018/07/05	0	0.00	3	16.17	16.15	-3	13,880	-0.02%
2018/07/04	1	15.70	1	16.00	15.85	0	13,881	0.00%
2018/07/03	7	16.04	0	0.00	15.80	7	13,830	0.05%
2018/06/29	3	16.33	0	0.00	16.30	3	13,797	0.02%
2018/06/28	1	16.25	0	0.00	16.10	1	13,784	0.01%
2018/06/27	2	16.35	0	0.00	16.20	2	13,772	0.01%
2018/06/26	1	16.40	6	16.60	16.40	-5	13,846	-0.04%
2018/06/25	4	16.98	4	17.00	16.90	0	13,926	0.00%
2018/06/21	0	0.00	7	17.20	17.10	-7	14,225	-0.05%
2018/06/20	1	17.20	1	17.15	17.20	0	14,345	0.00%
2018/06/19	17	17.72	2	17.50	17.40	15	14,405	0.10%
2018/06/15	88	18.74	19	18.62	17.70	69	14,212	0.49%
2018/06/14	0	0.00	2	17.65	17.70	-2	12,301	-0.02%
2018/06/13	1	17.15	3	17.48	17.15	-2	12,135	-0.02%
2018/06/12	10	17.15	1	17.20	17.05	9	11,916	0.08%
2018/06/11	0	0.00	9	17.18	17.10	-9	12,169	-0.07%
2018/06/07	3	17.20	0	0.00	17.10	3	12,593	0.02%
2018/06/05	2	17.28	0	0.00	17.25	2	12,917	0.02%
2018/06/04	0	0.00	2	17.50	17.60	-2	13,377	-0.01%
2018/05/31	1	16.90	0	0.00	16.80	1	13,361	0.01%
2018/05/28	0	0.00	20	17.40	17.40	-20	14,087	-0.14%
2018/05/25	1	17.40	0	0.00	17.20	1	14,339	0.01%
2018/05/23	0	0.00	5	17.55	17.40	-5	15,030	-0.03%
2018/05/22	3	17.95	0	0.00	17.50	3	15,826	0.02%
2018/05/21	0	0.00	20	17.70	17.65	-20	16,406	-0.12%
2018/05/18	5	17.23	0	0.00	17.05	5	16,817	0.03%
2018/05/17	3	17.55	0	0.00	17.50	3	17,382	0.02%
2018/05/16	0	0.00	1	17.55	17.50	-1	17,687	-0.01%
2018/05/09	4	17.30	4	17.20	17.15	0	21,965	0.00%
2018/05/08	1	17.20	0	0.00	17.20	1	24,181	0.00%
2018/05/07	4	16.88	1	16.85	16.85	3	25,602	0.01%
2018/05/02	2	16.95	2	17.15	17.05	0	29,687	0.00%
2018/04/30	2	16.80	2	16.80	16.80	0	29,843	0.00%
2018/04/26	2	17.00	1	16.75	16.60	1	30,253	0.00%
2018/04/25	3	16.37	0	0.00	16.80	3	30,650	0.01%
2018/04/24	0	0.00	10	16.90	16.90	-10	30,719	-0.03%
2018/04/23	1	18.05	0	0.00	17.95	1	31,375	0.00%
2018/04/20	4	18.10	0	0.00	18.25	4	31,439	0.01%
2018/04/19	1	18.05	0	0.00	18.20	1	31,528	0.00%
2018/04/12	0	0.00	1	18.60	18.65	-1	32,799	0.00%
2018/04/11	2	18.05	0	0.00	18.00	2	32,798	0.01%
2018/04/09	0	18.20	2	18.20	18.15	-2	32,971	-0.01%
2018/04/03	23	18.51	0	0.00	18.55	23	33,070	0.07%
2018/04/02	1	18.80	0	0.00	18.75	1	33,166	0.00%
2018/03/30	5	19.05	5	18.80	18.85	0	33,583	0.00%
2018/03/29	6	18.98	0	0.00	18.85	6	33,733	0.02%
2018/03/28	15	19.37	13	19.24	19.20	2	33,833	0.01%
2018/03/23	2	18.70	0	0.00	18.70	2	33,972	0.01%
2018/03/22	6	19.41	19	19.35	19.20	-13	34,072	-0.04%
2018/03/21	3	19.92	11	19.94	19.95	-8	34,411	-0.02%
2018/03/20	0	0.00	4	19.98	20.05	-4	34,540	-0.01%
2018/03/19	8	19.94	15	19.91	19.80	-7	34,878	-0.02%
2018/03/16	29	20.05	25	19.86	19.75	4	35,823	0.01%
2018/03/15	0	0.00	3	20.30	20.05	-3	36,500	-0.01%
2018/03/14	3	19.92	0	0.00	19.85	3	36,260	0.01%
2018/03/13	5	20.20	5	20.27	20.15	0	36,428	0.00%
2018/03/12	2	19.95	17	19.70	19.85	-15	36,767	-0.04%
2018/03/09	16	19.70	6	19.63	19.55	10	36,757	0.03%
2018/03/08	2	19.90	1	19.70	19.80	1	36,560	0.00%
2018/03/07	13	18.99	12	18.90	19.10	1	35,992	0.00%
2018/03/06	1	19.00	3	19.10	19.25	-2	35,838	-0.01%
2018/03/05	7	19.39	0	0.00	18.80	7	35,853	0.02%
2018/03/02	15	19.64	0	0.00	19.55	15	35,579	0.04%
2018/03/01	31	20.29	5	20.40	20.15	26	35,353	0.07%
2018/02/27	0	0.00	10	20.10	20.20	-10	34,992	-0.03%
2018/02/26	6	19.95	1	20.15	19.90	5	34,738	0.01%
2018/02/23	3	20.38	10	20.45	20.20	-7	34,638	-0.02%
2018/02/22	20	20.60	7	20.27	20.60	13	34,304	0.04%
2018/02/21	15	19.69	45	19.29	19.90	-30	33,667	-0.09%
2018/02/12	46	18.71	65	19.38	18.50	-19	33,096	-0.06%
2018/02/09	40	18.97	13	18.00	19.00	27	32,711	0.08%
2018/02/08	5	19.25	5	18.65	18.70	0	32,221	0.00%
2018/02/07	12	19.94	19	19.70	19.35	-7	31,995	-0.02%
2018/02/06	63	19.50	43	20.15	19.05	20	31,452	0.06%
2018/02/05	7	20.46	23	20.53	21.00	-16	30,419	-0.05%
2018/02/02	49	21.22	42	20.99	20.90	7	29,702	0.02%
2018/02/01	35	21.15	84	21.12	21.10	-49	28,889	-0.17%
2018/01/31	24	20.88	77	20.69	21.20	-53	28,550	-0.19%
2018/01/30	55	19.90	18	20.20	19.60	37	26,485	0.14%
2018/01/29	20	19.36	43	19.30	19.80	-23	25,279	-0.09%
2018/01/26	36	18.98	11	19.03	18.55	25	24,190	0.10%
2018/01/25	6	18.18	32	18.33	18.60	-26	23,074	-0.11%
2018/01/24	3	17.28	0.1	17.30	17.30	2.9	21,455	0.01%
2018/01/23	0	0.00	20	17.30	17.70	-20	21,151	-0.09%
2018/01/22	3	17.47	0	0.00	17.15	3	20,782	0.01%
2018/01/19	14	18.06	2	18.05	17.85	12	20,467	0.06%
2018/01/18	62	17.95	63	17.90	17.85	-1	19,948	-0.01%
2018/01/17	1	18.10	42	17.98	17.90	-41	19,607	-0.21%
2018/01/16	0	0.00	9	17.33	17.55	-9	18,760	-0.05%
2018/01/15	0	0.00	1	17.70	17.10	-1	18,568	-0.01%
2018/01/12	10	17.53	7	17.53	17.50	3	18,286	0.02%
2018/01/11	0	0.00	4	17.10	17.30	-4	17,938	-0.02%
2018/01/10	21	17.01	9	17.12	16.85	12	17,791	0.07%
2018/01/09	144	17.51	19	17.41	17.30	125	17,540	0.71%	大買/鉅額交易
2018/01/08	30	17.15	0	0.00	17.15	30	16,729	0.18%
2018/01/05	24	16.73	1	16.90	16.90	23	16,330	0.14%
2018/01/04	0	0.00	6	16.73	16.65	-6	16,125	-0.04%
2018/01/03	7	16.66	0	0.00	16.60	7	16,023	0.04%
2018/01/02	3	16.42	10	16.44	16.80	-7	15,821	-0.04%