欣興 (3037)-元大-六合券商分點個股進出

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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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	2.2	158.34	5	159.00	160.50	-2.8	20,395	-0.01%
2024/11/20	7.4	157.95	0	0.00	157.50	7.4	20,772	0.04%
2024/11/19	0.2	159.50	1	159.50	159.50	-0.8	20,930	0.00%
2024/11/18	46.6	158.62	2	158.00	159.00	44.6	20,926	0.21%
2024/11/15	2.4	165.37	10	165.20	163.50	-7.6	20,839	-0.04%
2024/11/14	5.7	166.26	2	165.75	166.00	3.7	20,901	0.02%
2024/11/13	4	168.11	9	169.67	169.50	-5	20,831	-0.02%
2024/11/12	1	168.53	2	170.50	167.50	-1	20,815	0.00%
2024/11/11	10.4	171.07	5	171.40	170.50	5.4	20,828	0.03%
2024/11/08	11.3	176.24	3.2	176.76	174.00	8.1	21,071	0.04%
2024/11/07	10.9	173.58	44.6	173.53	176.50	-33.8	21,269	-0.16%
2024/11/06	2	165.50	3.2	166.84	166.00	-1.2	20,755	-0.01%
2024/11/05	0	0.00	6	165.33	165.00	-6	21,244	-0.03%
2024/11/04	7.2	164.64	10	163.95	163.50	-2.8	21,895	-0.01%
2024/11/01	6.2	160.52	22	165.57	166.00	-15.9	22,040	-0.07%
2024/10/30	19.1	158.53	19.1	161.08	161.50	0	22,421	0.00%
2024/10/29	9.1	162.33	9	162.83	163.50	0.1	22,285	0.00%
2024/10/28	12.1	164.08	7.1	165.13	166.00	5	22,475	0.02%
2024/10/25	8	164.31	6	165.49	166.00	2	22,380	0.01%
2024/10/24	27.1	162.97	4	163.69	161.50	23.1	22,391	0.10%
2024/10/23	36.5	166.19	36.1	167.24	167.50	0.4	22,264	0.00%
2024/10/22	12.1	164.04	71.9	163.42	163.50	-59.8	21,834	-0.27%
2024/10/21	4.1	151.59	17.5	150.33	151.50	-13.3	21,120	-0.06%
2024/10/18	7.6	145.81	1	147.00	144.50	6.6	21,318	0.03%
2024/10/17	40.7	149.95	52.2	146.69	147.00	-11.6	22,021	-0.05%
2024/10/16	0.2	143.57	6	144.00	142.50	-5.8	22,878	-0.03%
2024/10/15	5.2	144.19	7	144.50	145.00	-1.8	23,313	-0.01%
2024/10/14	3.1	142.50	2	143.25	143.50	1.1	23,554	0.00%
2024/10/11	8.3	141.33	6	142.83	141.00	2.3	24,641	0.01%
2024/10/09	15.1	141.87	11	143.37	142.50	4	25,543	0.02%
2024/10/08	23.2	137.55	11.5	137.09	137.00	11.7	25,531	0.05%
2024/10/07	3	141.33	1	141.49	141.50	2	25,436	0.01%
2024/10/04	6.4	141.70	3	140.50	140.50	3.4	25,323	0.01%
2024/10/01	5	144.00	1	145.00	144.50	4	25,282	0.02%
2024/09/30	23.1	146.22	10	144.30	144.00	13.1	25,448	0.05%
2024/09/27	17.1	151.29	14	151.36	149.00	3.1	25,284	0.01%
2024/09/26	5.9	147.23	5	148.40	146.50	0.9	24,848	0.00%
2024/09/25	1.3	147.58	0	0.00	146.50	1.3	24,635	0.01%
2024/09/24	14.1	145.89	23	145.50	145.00	-8.9	24,591	-0.04%
2024/09/23	0.4	148.86	2	148.50	149.50	-1.6	24,588	-0.01%
2024/09/20	3	148.50	2.3	149.56	147.00	0.7	24,696	0.00%
2024/09/19	6.2	145.78	3	146.50	147.00	3.2	24,844	0.01%
2024/09/18	5.4	144.37	9	144.33	143.00	-3.6	24,724	-0.01%
2024/09/16	8.5	146.87	4	147.00	146.50	4.5	24,728	0.02%
2024/09/13	5	146.30	1	147.99	147.50	4	24,686	0.02%
2024/09/12	6	145.84	9	146.28	146.00	-3	24,681	-0.01%
2024/09/11	11.1	139.00	1	138.00	138.00	10.1	24,694	0.04%
2024/09/10	21.4	142.55	5	139.80	139.50	16.4	24,617	0.07%
2024/09/09	5.3	141.75	4	141.63	142.00	1.3	24,504	0.01%
2024/09/06	7.1	142.51	5	142.70	142.50	2.1	24,499	0.01%
2024/09/05	10.3	143.03	4	142.51	142.00	6.3	24,483	0.03%
2024/09/04	35.1	144.63	13	144.81	143.00	22.1	24,257	0.09%
2024/09/03	28.4	158.86	10.2	156.52	156.50	18.2	23,799	0.08%
2024/09/02	8	162.00	9.2	163.57	162.50	-1.2	23,601	-0.01%
2024/08/30	16.7	166.53	17.2	167.17	163.50	-0.4	23,475	0.00%
2024/08/29	6.1	161.46	19	163.63	164.50	-12.9	23,167	-0.06%
2024/08/28	4.1	158.50	4	159.00	159.00	0.1	23,000	0.00%
2024/08/27	10.1	158.85	5	157.90	160.00	5.1	23,160	0.02%
2024/08/26	9.1	162.11	6	160.83	160.50	3.1	23,199	0.01%
2024/08/23	8.2	159.25	16.9	161.14	162.50	-8.7	23,622	-0.04%
2024/08/22	40.4	161.56	29.2	161.82	161.50	11.2	23,427	0.05%
2024/08/21	17.6	154.64	14.7	153.59	153.00	2.9	23,030	0.01%
2024/08/20	9.1	159.39	8.4	158.36	158.00	0.7	22,823	0.00%
2024/08/19	17.2	157.66	12	158.21	158.50	5.2	23,026	0.02%
2024/08/16	13.7	161.14	10	160.05	159.50	3.7	22,913	0.02%
2024/08/15	1.2	157.54	1	158.00	157.00	0.2	22,745	0.00%
2024/08/14	20.1	159.62	1.1	161.00	159.50	19	22,740	0.08%
2024/08/13	1	157.53	7	160.14	157.50	-6	22,492	-0.03%
2024/08/12	10	153.92	26.2	158.22	158.00	-16.2	22,332	-0.07%
2024/08/09	39.4	148.82	8	148.63	148.00	31.4	21,957	0.14%
2024/08/08	13.1	143.39	8	144.25	144.00	5.1	21,286	0.02%
2024/08/07	11.4	146.56	5	148.60	148.50	6.4	21,067	0.03%
2024/08/06	24.6	144.63	15	140.77	140.50	9.6	20,530	0.05%
2024/08/05	28.8	150.31	6.5	150.85	149.50	22.3	19,877	0.11%
2024/08/02	23.6	170.37	3	167.83	166.00	20.6	19,732	0.10%
2024/08/01	8.1	185.85	32	186.47	183.00	-23.9	18,945	-0.13%
2024/07/31	26.8	178.54	2	179.00	179.50	24.8	18,559	0.13%
2024/07/30	6.3	178.34	1	181.00	183.50	5.3	18,102	0.03%
2024/07/29	10.6	184.91	11	185.50	181.00	-0.4	17,876	0.00%
2024/07/26	4.2	189.68	5.2	189.50	191.00	-1	17,568	-0.01%
2024/07/23	22.2	195.70	20.1	197.19	194.50	2.2	17,259	0.01%
2024/07/22	19.3	193.09	8	192.12	190.50	11.2	16,850	0.07%
2024/07/19	18.8	195.98	12.2	200.56	192.50	6.6	16,917	0.04%
2024/07/18	28.5	209.99	11.9	208.00	205.00	16.7	16,420	0.10%
2024/07/17	19	206.59	46.5	211.19	215.50	-27.5	15,594	-0.18%
2024/07/16	7	196.65	24.2	197.83	198.00	-17.1	14,514	-0.12%
2024/07/15	9.2	190.94	55.2	190.58	191.00	-46	14,212	-0.32%
2024/07/12	90.8	195.06	57.6	194.32	190.00	33.2	13,917	0.24%
2024/07/11	11.1	183.13	39.3	185.27	189.50	-28.3	12,970	-0.22%
2024/07/10	14.9	174.56	1	174.50	175.50	13.9	12,109	0.11%
2024/07/09	3.3	178.31	2	178.55	177.00	1.3	12,123	0.01%
2024/07/08	1.4	181.15	8.2	180.21	181.00	-6.8	12,047	-0.06%
2024/07/05	11.2	179.15	1	179.50	178.50	10.2	12,023	0.09%
2024/07/04	7.7	182.59	4	181.75	181.50	3.7	11,895	0.03%
2024/07/03	6.4	180.88	6.2	182.34	183.00	0.2	11,776	0.00%
2024/07/02	5.1	178.41	2	179.50	178.50	3.1	12,002	0.03%
2024/07/01	0.2	180.75	0	180.50	179.50	0.2	11,973	0.00%
2024/06/28	1.1	180.00	0	180.50	180.00	1	12,007	0.01%
2024/06/27	6.2	178.04	1	178.50	178.50	5.2	12,057	0.04%
2024/06/26	0.1	182.00	4	181.50	180.00	-3.9	12,049	-0.03%
2024/06/25	20.5	181.28	1.1	180.91	180.00	19.4	11,969	0.16%
2024/06/24	0.3	185.17	0	0.00	186.00	0.3	11,774	0.00%
2024/06/21	3.2	186.41	3	186.17	187.00	0.2	12,071	0.00%
2024/06/20	2.1	190.51	0	0.00	190.50	2.1	12,069	0.02%
2024/06/19	6.1	191.40	2	191.75	189.00	4.1	12,276	0.03%
2024/06/18	8.2	189.73	11.3	189.55	190.00	-3.1	12,640	-0.02%
2024/06/17	0.1	184.50	0	0.00	184.00	0.1	13,040	0.00%
2024/06/14	4.1	182.88	6	184.50	182.50	-1.9	13,658	-0.01%
2024/06/13	3.3	184.85	1	186.50	184.00	2.3	14,080	0.02%
2024/06/12	5.1	184.91	3	187.81	185.50	2.1	14,206	0.01%
2024/06/11	0.3	182.92	0.3	184.00	182.50	0	14,181	0.00%
2024/06/07	5.3	186.13	1	190.00	184.00	4.3	14,261	0.03%
2024/06/06	4.1	189.73	3	188.50	187.50	1	14,334	0.01%
2024/06/05	1.1	186.98	0	0.00	185.50	1.1	14,363	0.01%
2024/06/04	8.5	187.58	8	187.50	187.50	0.5	14,544	0.00%
2024/06/03	3	190.33	5.1	190.22	188.50	-2.1	14,621	-0.01%
2024/05/31	6	186.42	4	187.50	182.50	2	14,691	0.01%
2024/05/30	13.1	187.34	4	188.50	187.50	9.1	14,557	0.06%
2024/05/29	13.1	194.79	27.6	195.40	191.00	-14.5	14,548	-0.10%
2024/05/28	5	189.00	0	0.00	192.00	5	14,136	0.04%
2024/05/27	5	192.40	10	191.95	192.00	-5	14,502	-0.03%
2024/05/24	1	189.00	1	189.00	189.00	0	15,438	0.00%
2024/05/23	9	190.11	16.8	189.94	191.00	-7.8	15,954	-0.05%
2024/05/22	2	181.51	0	0.00	182.50	2	15,873	0.01%
2024/05/21	0	182.50	7	180.50	182.00	-7	16,037	-0.04%
2024/05/20	0	179.76	1	181.00	180.50	-1	16,176	-0.01%
2024/05/16	0	0.00	11	184.41	183.00	-11	17,068	-0.06%
2024/05/14	1	183.50	0	0.00	183.50	1	17,191	0.01%
2024/05/13	4	186.00	0.1	186.23	186.50	3.9	17,219	0.02%
2024/05/10	6	189.25	12	190.75	190.00	-6	17,236	-0.03%
2024/05/09	17	191.23	9.1	192.50	190.50	7.9	17,221	0.05%
2024/05/08	0.1	187.53	12	188.00	189.00	-11.9	17,053	-0.07%
2024/05/07	0.1	181.38	3	182.50	182.00	-2.9	16,965	-0.02%
2024/05/06	1.1	179.27	5.1	183.72	184.00	-4.1	17,182	-0.02%
2024/05/03	7.1	180.03	0	0.00	176.00	7.1	17,232	0.04%
2024/05/02	3.1	179.18	1	180.00	178.00	2.1	17,587	0.01%
2024/04/30	7	184.64	6.5	183.40	182.00	0.5	17,726	0.00%
2024/04/29	1.1	183.05	1	183.50	184.00	0.1	17,823	0.00%
2024/04/26	3.2	182.53	2	184.75	182.50	1.2	18,070	0.01%
2024/04/25	5	186.60	3.1	189.89	184.00	1.9	18,192	0.01%
2024/04/24	0.2	184.75	7	184.86	187.00	-6.8	17,703	-0.04%
2024/04/23	3.1	170.34	0	0.00	170.00	3.1	17,511	0.02%
2024/04/22	2.1	168.73	0	0.00	167.50	2.1	17,483	0.01%
2024/04/19	5.3	171.54	1.6	173.40	170.00	3.7	17,462	0.02%
2024/04/18	4	178.13	4	178.63	178.50	0	17,256	0.00%
2024/04/17	9	177.67	6	179.67	179.00	3	17,275	0.02%
2024/04/16	7.4	177.30	2.6	179.27	177.00	4.8	17,189	0.03%
2024/04/15	19.4	183.74	3.1	185.00	182.50	16.3	17,092	0.10%
2024/04/12	0	190.00	1.8	191.34	194.00	-1.8	16,828	-0.01%
2024/04/11	10.1	192.50	11.1	191.68	192.50	-1.1	16,964	-0.01%
2024/04/10	2.1	192.03	2	192.50	191.50	0.1	17,078	0.00%
2024/04/09	5	193.31	4	196.13	193.50	1	17,147	0.01%
2024/04/08	4	197.38	7.9	198.44	199.00	-3.9	17,073	-0.02%
2024/04/03	3.7	192.52	3	192.17	192.00	0.7	16,814	0.00%
2024/04/02	4	194.12	1.2	192.42	193.50	2.8	16,766	0.02%
2024/04/01	7	195.93	8	194.56	193.00	-1	16,727	-0.01%
2024/03/29	4	192.88	3	194.48	191.00	1	16,622	0.01%
2024/03/28	4	191.99	7.2	191.18	190.00	-3.2	16,502	-0.02%
2024/03/27	1	190.50	7	191.00	191.50	-6	16,503	-0.04%
2024/03/26	3.2	192.81	2.2	196.53	190.00	1.1	16,579	0.01%
2024/03/25	1	198.50	0.3	196.85	198.00	0.7	16,372	0.00%
2024/03/22	4.2	198.90	15.3	198.07	200.00	-11.1	16,352	-0.07%
2024/03/21	8	202.31	18.6	201.22	200.00	-10.6	16,283	-0.06%
2024/03/20	14.2	196.21	11.7	196.40	196.50	2.6	16,104	0.02%
2024/03/19	19.3	192.04	28.1	192.47	192.50	-8.8	15,743	-0.06%
2024/03/18	4	181.50	23.9	183.54	187.00	-19.9	15,167	-0.13%
2024/03/15	12.1	173.47	4.1	175.35	172.00	8.1	14,782	0.05%
2024/03/14	1.2	177.63	5.1	179.49	177.50	-3.9	14,960	-0.03%
2024/03/13	5	179.90	4.6	178.64	177.50	0.4	14,974	0.00%
2024/03/12	4.2	180.87	5.5	181.00	182.00	-1.3	14,884	-0.01%
2024/03/11	0.1	176.91	3	175.17	177.00	-2.9	14,746	-0.02%
2024/03/08	2.2	173.07	1	173.50	173.50	1.2	14,819	0.01%
2024/03/07	1.3	175.01	3.2	174.15	172.50	-1.9	14,725	-0.01%
2024/03/06	7.4	174.30	2.1	173.79	174.00	5.3	14,683	0.04%
2024/03/05	1.2	181.42	1.4	178.76	178.00	-0.2	14,731	0.00%
2024/03/04	1.1	181.46	3.2	180.83	180.50	-2.1	14,948	-0.01%
2024/03/01	0	179.50	1	180.92	178.00	-1	15,050	-0.01%
2024/02/29	10.2	174.76	14.3	174.10	179.50	-4.1	14,991	-0.03%
2024/02/27	52.7	183.97	25.2	181.11	179.00	27.4	14,636	0.19%
2024/02/26	19.1	194.06	38.8	194.73	196.00	-19.7	13,782	-0.14%
2024/02/23	8.1	188.37	6.2	189.29	188.00	1.9	13,574	0.01%
2024/02/22	2.3	188.20	8	187.74	189.00	-5.7	13,899	-0.04%
2024/02/21	5.2	188.69	0	0.00	189.50	5.2	13,926	0.04%
2024/02/20	3.3	190.19	9.2	189.86	190.50	-5.9	13,945	-0.04%
2024/02/19	5.9	190.55	43.5	189.95	192.50	-37.7	13,727	-0.27%
2024/02/16	6.8	181.22	4	182.00	182.00	2.8	13,206	0.02%
2024/02/15	9	177.82	10.2	179.69	180.50	-1.2	13,208	-0.01%
2024/02/05	2	176.25	1	176.50	176.50	1	13,201	0.01%
2024/02/02	0.1	179.00	6	179.67	180.00	-5.9	13,273	-0.04%
2024/02/01	1	174.50	2	176.25	177.50	-1	13,239	-0.01%
2024/01/31	0	178.00	3	176.50	176.00	-3	13,263	-0.02%
2024/01/30	11	178.55	7	178.07	178.00	4	13,303	0.03%
2024/01/29	8	176.13	24.2	177.78	178.00	-16.2	13,226	-0.12%
2024/01/26	10	172.61	1.2	174.21	171.50	8.8	13,187	0.07%
2024/01/25	12	174.63	48.3	175.40	175.50	-36.3	13,195	-0.28%
2024/01/24	7.1	170.35	8	169.50	169.50	-0.9	12,861	-0.01%
2024/01/23	0	0.00	1.4	173.27	174.50	-1.4	12,765	-0.01%
2024/01/22	4.4	172.74	18.4	173.41	175.00	-14	12,782	-0.11%
2024/01/19	1.1	165.72	9.1	166.94	169.50	-8	12,792	-0.06%
2024/01/18	11.2	158.40	10	157.00	157.00	1.2	12,858	0.01%
2024/01/17	9.2	159.57	11	159.23	158.50	-1.8	12,936	-0.01%
2024/01/16	4.1	161.14	2	162.00	162.00	2.1	13,170	0.02%
2024/01/15	7.1	158.50	0	0.00	159.50	7.1	13,188	0.05%
2024/01/12	2.5	159.76	3	160.33	159.00	-0.5	13,212	0.00%
2024/01/11	4.3	161.00	0	0.00	160.50	4.3	13,277	0.03%
2024/01/10	8.2	160.89	2	161.50	162.50	6.2	13,469	0.05%
2024/01/09	13	163.42	14	162.64	162.50	-1	13,506	-0.01%
2024/01/08	10.1	161.95	2	161.00	161.00	8.1	13,686	0.06%
2024/01/05	14.2	162.07	0.3	161.83	160.00	13.9	13,824	0.10%
2024/01/04	24.3	166.28	10.2	168.45	164.50	14.1	13,724	0.10%
2024/01/03	4.3	169.57	5	169.90	170.00	-0.7	13,823	-0.01%
2024/01/02	3.1	173.49	0	0.00	173.00	3.1	13,782	0.02%
2023/12/29	3	175.17	2	176.00	176.00	1	13,827	0.01%
2023/12/28	3	176.00	6.9	176.88	175.50	-3.9	13,892	-0.03%
2023/12/27	3.1	177.84	3	177.83	178.00	0	13,959	0.00%
2023/12/26	0	177.50	0	0.00	177.50	0	14,136	0.00%
2023/12/25	0	0.00	4	177.00	175.00	-4	14,217	-0.03%
2023/12/22	3	176.00	0.3	177.21	175.00	2.7	14,389	0.02%
2023/12/21	2	176.50	6.2	178.99	179.00	-4.2	14,380	-0.03%
2023/12/20	3.2	174.75	0.1	174.00	173.00	3.2	14,324	0.02%
2023/12/19	3.1	174.55	5	175.50	174.50	-1.9	14,450	-0.01%
2023/12/18	5.1	177.99	4	178.63	176.00	1.1	14,520	0.01%
2023/12/15	1.1	180.57	14.3	181.72	182.00	-13.3	14,636	-0.09%
2023/12/14	7	179.57	13.7	179.81	180.50	-6.7	14,685	-0.05%
2023/12/13	6	176.42	5	177.00	177.00	1	14,720	0.01%
2023/12/12	4	178.13	3.3	176.05	176.00	0.7	15,164	0.00%
2023/12/11	7.5	180.23	19.1	179.01	178.00	-11.6	15,193	-0.08%
2023/12/08	4	174.13	4	174.37	174.50	0	14,950	0.00%
2023/12/07	13.2	170.64	12	168.50	168.50	1.1	15,016	0.01%
2023/12/06	1	171.99	0.2	172.00	170.00	0.8	15,083	0.01%
2023/12/05	1	174.50	1	172.00	171.50	0	15,110	0.00%
2023/12/04	5	174.20	11.1	175.78	177.00	-6.1	14,993	-0.04%
2023/12/01	6	176.75	2.1	177.48	176.00	4	14,991	0.03%
2023/11/30	9	174.44	12	175.58	177.00	-3	14,954	-0.02%
2023/11/29	10.1	172.87	15	174.63	175.00	-4.9	14,807	-0.03%
2023/11/28	2.1	170.38	6	169.67	170.00	-3.9	14,628	-0.03%
2023/11/27	2.2	164.82	3	165.17	164.50	-0.8	14,593	-0.01%
2023/11/24	1	166.51	0	0.00	167.00	1	14,773	0.01%
2023/11/23	6	169.41	7.3	168.36	168.00	-1.3	15,109	-0.01%
2023/11/22	18	170.28	19.1	170.97	171.00	-1.1	15,101	-0.01%
2023/11/21	5.3	167.73	21.5	168.05	168.50	-16.2	15,184	-0.11%
2023/11/20	11	160.09	13.1	161.11	160.00	-2.1	15,423	-0.01%
2023/11/17	8.1	157.39	11	157.68	159.00	-2.9	15,336	-0.02%
2023/11/16	3	154.33	1	155.00	155.00	2	15,363	0.01%
2023/11/15	5.2	155.40	20	154.73	154.50	-14.8	15,352	-0.10%
2023/11/14	24.4	153.25	10	153.50	153.00	14.4	15,321	0.09%
2023/11/13	15	155.00	13	156.92	156.00	2	15,446	0.01%
2023/11/10	26.1	150.17	18	151.14	151.00	8.1	15,571	0.05%
2023/11/09	14.8	152.85	14	154.07	154.50	0.8	15,603	0.01%
2023/11/08	13	154.69	22	154.91	154.50	-9	15,739	-0.06%
2023/11/07	8.1	154.37	14	153.68	153.50	-5.9	15,824	-0.04%
2023/11/06	8	157.38	7.1	158.13	158.00	0.9	16,019	0.01%
2023/11/03	33.1	153.13	45	153.79	155.50	-11.9	16,388	-0.07%
2023/11/02	10.1	149.50	16.4	150.08	151.00	-6.3	16,370	-0.04%
2023/11/01	3	143.50	1	143.51	144.50	2	16,377	0.01%
2023/10/31	3.9	144.03	17	144.59	143.00	-13.1	16,639	-0.08%
2023/10/30	34.3	146.43	15	145.60	145.50	19.3	17,143	0.11%
2023/10/27	16.3	149.31	16	148.88	147.00	0.3	17,194	0.00%
2023/10/26	40.1	150.44	14	149.07	149.00	26.1	17,353	0.15%
2023/10/25	17.7	158.44	12	158.46	157.00	5.7	17,380	0.03%
2023/10/24	55.1	154.88	54	155.80	157.00	1.1	17,972	0.01%
2023/10/23	6.1	160.50	6	158.52	158.50	0.1	18,580	0.00%
2023/10/20	5.6	157.54	10	159.75	161.00	-4.4	19,659	-0.02%
2023/10/19	5.3	158.58	3	159.50	160.00	2.3	20,246	0.01%
2023/10/18	15.4	161.22	17	161.26	160.00	-1.6	20,714	-0.01%
2023/10/17	1.1	167.50	10.2	169.02	166.50	-9.1	21,177	-0.04%
2023/10/16	23.5	164.51	11	165.05	164.50	12.5	22,565	0.06%
2023/10/13	14.4	169.76	1	171.00	169.00	13.4	23,739	0.06%
2023/10/12	2.4	171.77	0	172.00	171.50	2.4	24,128	0.01%
2023/10/11	5.1	173.40	2	173.75	171.50	3.1	24,906	0.01%
2023/10/06	3.2	172.15	4	172.75	172.50	-0.8	25,550	0.00%
2023/10/05	3.3	173.36	0	0.00	172.50	3.3	25,793	0.01%
2023/10/04	9.6	173.27	4	173.38	174.00	5.6	25,809	0.02%
2023/10/03	10.1	176.66	3	176.35	175.50	7.1	25,840	0.03%
2023/10/02	9	178.78	23	178.07	178.50	-14	26,042	-0.05%
2023/09/28	13.8	173.83	8.1	173.94	173.50	5.7	26,337	0.02%
2023/09/27	7.4	173.44	2.3	173.58	173.50	5.1	26,484	0.02%
2023/09/26	17.1	176.77	9	177.67	176.00	8.1	26,457	0.03%
2023/09/25	29.1	178.07	8.1	179.19	178.50	21	26,596	0.08%
2023/09/22	11.3	178.94	9	177.22	181.00	2.3	26,579	0.01%
2023/09/21	4.3	180.77	4	180.88	180.50	0.3	26,499	0.00%
2023/09/20	19.5	185.85	4	184.12	183.50	15.5	26,558	0.06%
2023/09/19	3.5	185.08	9.1	188.51	188.50	-5.6	26,571	-0.02%
2023/09/18	12.1	186.70	4.5	185.00	184.50	7.6	26,467	0.03%
2023/09/15	8	190.25	70	190.03	190.50	-61.9	26,386	-0.23%
2023/09/14	8	186.38	13	186.08	186.00	-5	26,171	-0.02%
2023/09/13	13.8	181.89	11.1	182.65	181.50	2.7	26,200	0.01%
2023/09/12	30	184.68	32.1	181.66	185.00	-2.1	26,428	-0.01%
2023/09/11	5.1	180.70	4.3	181.00	179.50	0.7	26,684	0.00%
2023/09/08	1.2	181.58	2.6	181.91	181.00	-1.4	26,828	-0.01%
2023/09/07	6.2	185.48	2.1	184.52	184.50	4.2	27,295	0.02%
2023/09/06	9.2	186.08	4.1	186.73	187.00	5.1	27,500	0.02%
2023/09/05	3	184.50	4	186.37	186.50	-1	27,786	0.00%
2023/09/04	12.1	184.90	9.1	184.33	185.00	3.1	28,511	0.01%
2023/09/01	11.1	183.50	6	184.58	182.00	5.1	28,870	0.02%
2023/08/31	7	184.36	6.5	185.34	185.50	0.5	29,026	0.00%
2023/08/30	28.4	184.79	21.3	184.83	184.00	7.1	29,139	0.02%
2023/08/29	18	182.53	19	183.84	184.00	-1	29,237	0.00%
2023/08/28	20.1	177.83	17.1	177.03	176.00	3	29,112	0.01%
2023/08/25	43.3	182.88	11	180.91	179.50	32.3	29,448	0.11%
2023/08/24	10.2	185.32	34.5	185.99	189.00	-24.3	29,388	-0.08%
2023/08/23	24.1	176.29	22	177.00	177.00	2.1	29,334	0.01%
2023/08/22	6.1	172.62	4.2	174.93	176.00	1.9	30,062	0.01%
2023/08/21	9.2	174.44	9	174.28	172.50	0.2	31,063	0.00%
2023/08/18	2.1	176.23	7	174.22	174.50	-5	31,230	-0.02%
2023/08/17	30.1	178.47	27.1	179.57	180.50	3	31,514	0.01%
2023/08/16	25	178.08	27.2	178.39	178.00	-2.2	31,889	-0.01%
2023/08/15	12	175.29	13	176.23	175.50	-1	31,957	0.00%
2023/08/14	8.4	169.82	6	170.17	170.50	2.4	32,426	0.01%
2023/08/11	22.3	176.11	20	174.61	174.50	2.2	32,885	0.01%
2023/08/10	8.4	178.65	6	178.50	177.00	2.4	33,081	0.01%
2023/08/09	14	184.82	22.1	184.37	184.00	-8.1	33,007	-0.02%
2023/08/08	14.2	179.75	8	179.38	178.50	6.2	32,919	0.02%
2023/08/07	9	179.72	5	180.90	182.00	4	33,012	0.01%
2023/08/04	9.8	177.22	2	177.50	177.50	7.8	33,076	0.02%
2023/08/02	37.1	181.67	24	184.44	180.00	13	33,196	0.04%
2023/08/01	7	185.50	9	185.83	186.00	-2	33,560	-0.01%
2023/07/31	38.8	188.18	23	185.13	184.50	15.8	33,969	0.05%
2023/07/28	21.7	190.66	18	190.89	191.00	3.6	33,919	0.01%
2023/07/27	40.1	191.95	17	192.29	190.50	23.1	33,959	0.07%
2023/07/26	51.1	199.36	66.2	200.35	197.50	-15	33,805	-0.04%
2023/07/25	66.3	202.37	51.3	201.00	195.50	15	33,790	0.04%
2023/07/24	25.2	196.64	90.3	197.75	199.50	-65.1	32,927	-0.20%
2023/07/21	77.6	191.30	18	191.20	190.50	59.5	32,768	0.18%
2023/07/20	31.3	200.65	27.7	199.54	196.50	3.6	32,526	0.01%
2023/07/19	70.2	202.22	69.1	202.87	203.00	1.2	32,017	0.00%
2023/07/18	50	188.50	113.1	193.38	200.00	-63.1	30,787	-0.20%	大賣/
2023/07/17	53.4	185.05	14.2	184.92	182.00	39.2	29,625	0.13%
2023/07/14	36.2	184.28	51	184.71	187.00	-14.8	29,371	-0.05%
2023/07/13	23.1	176.07	41.2	175.01	175.50	-18.1	28,676	-0.06%
2023/07/12	15.1	169.57	16	170.97	171.00	-0.9	27,913	0.00%
2023/07/11	9	169.11	0.1	169.50	169.00	9	27,712	0.03%
2023/07/10	8.2	169.41	4	168.13	167.00	4.2	27,827	0.02%
2023/07/07	26	167.94	27.1	169.08	170.00	-1.1	27,843	0.00%
2023/07/06	49.8	172.08	24	169.79	169.00	25.8	27,676	0.09%
2023/07/05	30	181.20	15	180.50	178.00	15	27,240	0.06%
2023/07/04	4	179.00	4.2	179.12	180.00	-0.2	27,075	0.00%
2023/07/03	11	178.41	14.5	178.76	179.50	-3.5	27,204	-0.01%
2023/06/30	3.1	172.36	2	173.75	176.00	1.1	27,500	0.00%
2023/06/29	6	174.74	2.1	174.95	174.00	4	28,041	0.01%
2023/06/28	12.6	174.33	7	173.64	173.00	5.6	28,063	0.02%
2023/06/27	11.3	175.77	18.3	178.84	177.00	-7	28,482	-0.02%
2023/06/26	15.3	180.76	9	180.50	180.00	6.3	28,569	0.02%
2023/06/21	8.3	187.42	10.2	187.40	187.00	-1.9	29,175	-0.01%
2023/06/20	17.3	185.38	75.3	184.62	188.50	-58.1	29,637	-0.20%
2023/06/19	21.6	187.79	23	186.70	185.50	-1.5	29,823	-0.01%
2023/06/16	5.4	187.47	15	187.10	189.50	-9.7	30,056	-0.03%
2023/06/15	10	184.00	21	185.14	186.50	-11	29,855	-0.04%
2023/06/14	13.7	179.00	10	180.15	180.50	3.7	29,629	0.01%
2023/06/13	17	177.36	36.2	178.74	180.00	-19.2	29,512	-0.07%
2023/06/12	36.2	170.38	57	172.53	172.50	-20.9	29,054	-0.07%
2023/06/09	20	168.18	21	169.33	171.50	-1	28,957	0.00%
2023/06/08	57.2	170.03	31.8	167.28	167.00	25.4	28,788	0.09%
2023/06/07	18.2	175.17	9	175.39	176.00	9.2	28,229	0.03%
2023/06/06	59.6	179.19	10	177.70	177.00	49.6	28,025	0.18%
2023/06/05	5.1	181.71	14	182.00	181.00	-8.9	28,021	-0.03%
2023/06/02	30.1	182.01	15.2	182.67	182.00	15	27,967	0.05%
2023/06/01	18	181.22	18	180.92	181.00	0	27,935	0.00%
2023/05/31	37.3	180.03	16.1	179.72	180.50	21.2	28,316	0.07%
2023/05/30	12.1	179.59	4.1	179.26	180.00	8	28,128	0.03%
2023/05/29	40	183.41	11.3	184.44	182.50	28.7	28,229	0.10%
2023/05/26	13	187.92	21	186.69	185.50	-8	28,279	-0.03%
2023/05/25	9	176.78	25.2	177.07	180.50	-16.2	27,771	-0.06%
2023/05/24	0	0.00	17.2	167.06	167.50	-17.2	26,934	-0.06%
2023/05/23	5	165.10	31	165.66	167.00	-26	26,869	-0.10%
2023/05/22	42.5	162.48	11.1	161.77	161.00	31.4	26,560	0.12%
2023/05/19	7	168.50	87	166.91	170.00	-80	26,206	-0.31%
2023/05/18	7.3	168.52	23.3	169.05	167.50	-16.1	26,351	-0.06%
2023/05/17	8	163.88	31	164.95	165.00	-23	26,099	-0.09%
2023/05/16	2.1	159.30	18.1	161.17	161.00	-16	25,638	-0.06%
2023/05/15	3	158.00	5	156.51	156.00	-2	25,354	-0.01%
2023/05/12	6.5	157.18	14.1	159.43	160.00	-7.6	25,345	-0.03%
2023/05/11	7	158.50	12.1	157.09	156.00	-5.1	25,166	-0.02%
2023/05/10	1.1	157.52	22	157.73	158.00	-21	25,089	-0.08%
2023/05/09	9	159.17	22.3	159.46	160.50	-13.3	25,096	-0.05%
2023/05/08	16	160.16	50	159.44	161.00	-34	25,088	-0.14%
2023/05/05	3.1	151.20	37.6	151.38	152.50	-34.4	24,541	-0.14%
2023/05/04	20.2	146.79	31.5	147.63	148.50	-11.3	24,440	-0.05%
2023/05/03	5.2	147.12	14.6	146.24	147.00	-9.4	24,546	-0.04%
2023/05/02	85.7	147.45	22	145.02	143.50	63.7	24,416	0.26%
2023/04/28	9.3	143.10	49.1	144.45	145.00	-39.8	24,457	-0.16%
2023/04/27	7.2	137.04	2	136.25	136.50	5.2	23,763	0.02%
2023/04/26	10.1	138.00	25.3	136.57	139.00	-15.2	23,835	-0.06%
2023/04/25	25.3	137.79	34	136.18	135.00	-8.7	23,701	-0.04%
2023/04/24	8	136.50	10	139.25	139.50	-2	23,545	-0.01%
2023/04/21	12.1	137.12	11	137.45	136.50	1.1	23,472	0.00%
2023/04/20	9	135.06	4	135.38	135.50	5	23,368	0.02%
2023/04/19	26.6	134.29	29	133.67	132.50	-2.4	23,543	-0.01%
2023/04/18	26.5	137.33	4	136.50	136.50	22.5	23,617	0.10%
2023/04/17	17	138.21	8	138.63	139.00	9	23,761	0.04%
2023/04/14	16.1	139.22	4	139.25	139.00	12.1	23,949	0.05%
2023/04/13	8.2	139.26	21	139.00	139.50	-12.8	23,954	-0.05%
2023/04/12	17	141.65	13	141.77	142.00	4	23,932	0.02%
2023/04/11	7	143.93	13.1	143.39	143.00	-6.1	23,978	-0.03%
2023/04/10	3.1	144.84	5	144.70	144.50	-1.9	24,062	-0.01%
2023/04/07	6	144.75	92	144.97	144.50	-86	24,146	-0.36%
2023/04/06	19	143.58	14.1	143.96	144.00	4.9	24,192	0.02%
2023/03/31	36.7	148.98	69	148.31	147.50	-32.4	24,432	-0.13%
2023/03/30	18.1	146.64	31.7	147.07	147.50	-13.6	24,442	-0.06%
2023/03/29	14	140.11	12	140.54	140.50	2	24,829	0.01%
2023/03/28	53.9	141.36	57.1	139.71	138.50	-3.2	25,628	-0.01%
2023/03/27	35.8	145.97	29.4	146.40	145.50	6.4	25,225	0.03%
2023/03/24	37	148.77	40.4	148.70	148.00	-3.4	25,244	-0.01%
2023/03/23	50.1	142.01	81.3	143.84	146.00	-31.2	24,511	-0.13%
2023/03/22	53.1	141.39	47.2	141.23	140.00	5.9	24,185	0.02%
2023/03/21	12.1	138.13	23.7	138.64	138.50	-11.6	24,170	-0.05%
2023/03/20	12	135.21	11.5	134.78	135.50	0.5	23,881	0.00%
2023/03/17	2.1	131.54	8	132.56	134.00	-5.9	24,105	-0.02%
2023/03/16	3.4	130.77	0	0.00	129.50	3.4	24,434	0.01%
2023/03/15	2.2	132.82	2	131.50	131.00	0.2	25,342	0.00%
2023/03/14	5.4	131.03	8	130.56	130.50	-2.6	25,725	-0.01%
2023/03/13	4.1	130.42	8.1	131.28	133.50	-4	26,381	-0.02%
2023/03/10	18.3	133.92	9	132.94	131.50	9.3	26,488	0.04%
2023/03/09	30.1	137.23	14.4	137.22	136.00	15.7	27,683	0.06%
2023/03/08	15	137.17	2.2	136.14	137.00	12.8	27,666	0.05%
2023/03/07	11.1	136.14	19	135.84	136.50	-7.9	27,869	-0.03%
2023/03/06	7	138.99	13.3	138.23	138.50	-6.3	27,852	-0.02%
2023/03/03	46.2	137.12	38.2	137.00	136.50	8	28,013	0.03%
2023/03/02	16.1	131.19	15	133.03	134.00	1.1	27,673	0.00%
2023/03/01	11.2	127.18	32	129.39	131.50	-20.8	27,695	-0.08%
2023/02/24	36.1	128.92	28.3	128.52	128.00	7.8	27,536	0.03%
2023/02/23	21.5	133.84	15	134.13	134.00	6.5	27,064	0.02%
2023/02/22	52.5	134.34	9	133.50	133.50	43.5	27,349	0.16%
2023/02/21	21	136.29	27.1	137.13	137.50	-6.1	27,513	-0.02%
2023/02/20	14.1	137.50	3	137.17	136.50	11	27,910	0.04%
2023/02/17	28.1	135.77	9	136.11	136.00	19.1	28,466	0.07%
2023/02/16	99.1	138.30	52.4	136.96	138.50	46.8	29,275	0.16%
2023/02/15	25	133.90	14	134.46	137.50	11	30,468	0.04%
2023/02/14	20.5	130.71	9.2	131.56	131.50	11.4	30,890	0.04%
2023/02/13	13.2	129.34	37	128.55	128.50	-23.8	32,245	-0.07%
2023/02/10	31.3	130.02	39	129.19	129.00	-7.7	33,137	-0.02%
2023/02/09	28.1	131.70	24	132.50	132.50	4.1	33,431	0.01%
2023/02/08	36.5	131.42	16	131.28	131.50	20.5	33,774	0.06%
2023/02/07	31.5	130.29	7	130.14	130.00	24.5	33,943	0.07%
2023/02/06	38.4	130.56	19.1	129.40	129.00	19.3	34,204	0.06%
2023/02/03	50.2	140.59	56	138.84	137.00	-5.8	34,062	-0.02%
2023/02/02	25	142.54	24	143.25	143.50	1	34,277	0.00%
2023/02/01	10.1	140.31	33.1	140.71	141.50	-23	34,457	-0.07%
2023/01/31	3.3	136.31	10.3	136.25	136.50	-7.1	34,564	-0.02%
2023/01/30	12.8	131.37	23.1	133.70	136.00	-10.3	35,279	-0.03%
2023/01/17	12.2	126.67	9	127.44	127.00	3.2	35,331	0.01%
2023/01/16	29	128.59	21.6	129.35	128.00	7.4	36,209	0.02%
2023/01/13	9	127.55	69.1	127.94	126.00	-60.1	36,404	-0.17%
2023/01/12	34.1	127.38	30	125.40	125.00	4.1	36,934	0.01%
2023/01/11	12.1	127.41	17	127.88	128.00	-4.9	37,413	-0.01%
2023/01/10	24	126.31	31.1	126.32	126.50	-7.1	37,953	-0.02%
2023/01/09	36.3	125.75	41.5	126.37	127.50	-5.2	38,592	-0.01%
2023/01/06	37.1	121.01	48	122.10	123.00	-10.9	38,463	-0.03%
2023/01/05	53	120.61	37.1	119.08	119.00	16	38,437	0.04%
2023/01/04	23.3	118.90	8	119.50	120.00	15.3	38,524	0.04%
2023/01/03	3.1	120.87	3	121.67	122.00	0.1	38,642	0.00%
2022/12/30	12.1	121.75	12.1	120.63	120.00	0	38,893	0.00%
2022/12/29	14.1	121.05	5	120.80	121.50	9.1	38,945	0.02%
2022/12/28	15.1	121.89	10	120.50	120.00	5.1	39,277	0.01%
2022/12/27	16	123.22	9	122.78	122.50	7	39,633	0.02%
2022/12/26	62.2	122.58	16	122.94	123.00	46.2	39,842	0.12%
2022/12/23	40.1	123.04	14	122.89	125.00	26.1	40,196	0.06%
2022/12/22	18.4	122.38	17	122.50	122.00	1.4	40,091	0.00%
2022/12/21	37.7	122.40	17	122.56	120.50	20.7	40,102	0.05%
2022/12/20	53.1	129.16	12.7	130.19	126.50	40.3	39,454	0.10%
2022/12/19	12.2	141.24	8.1	140.47	140.50	4.1	38,921	0.01%
2022/12/16	36	143.19	17	142.76	142.00	19	38,881	0.05%
2022/12/15	3	148.34	7	148.36	149.00	-4	38,834	-0.01%
2022/12/14	5.6	146.88	5	147.60	147.50	0.6	38,939	0.00%
2022/12/13	17.6	149.32	12.3	147.02	146.00	5.3	39,001	0.01%
2022/12/12	6	148.84	12	149.25	150.00	-6	38,827	-0.02%
2022/12/09	14.1	150.39	6	149.67	149.50	8.1	39,005	0.02%
2022/12/08	21	148.55	13	149.42	149.50	8	38,854	0.02%
2022/12/07	69.5	153.57	67	155.85	150.00	2.5	38,833	0.01%
2022/12/06	82.2	166.20	29.3	164.91	163.00	52.9	38,234	0.14%
2022/12/05	114.3	164.73	118.4	166.42	166.00	-4.1	38,054	-0.01%	大買/大賣/
2022/12/02	7.4	159.63	9	160.67	160.50	-1.7	37,559	0.00%
2022/12/01	80.3	163.68	52.7	161.02	159.50	27.7	37,807	0.07%
2022/11/30	8	152.88	7	154.14	155.50	1	36,551	0.00%
2022/11/29	20.7	151.92	10	151.75	151.00	10.7	36,655	0.03%
2022/11/28	3.4	155.85	4	155.25	155.50	-0.6	36,801	0.00%
2022/11/25	12.1	158.25	7	157.79	156.50	5.1	37,569	0.01%
2022/11/24	15	155.13	19	155.89	157.50	-4	37,308	-0.01%
2022/11/23	6.1	155.41	6	155.00	153.50	0.1	37,153	0.00%
2022/11/22	10	156.95	4	156.75	156.00	6	37,179	0.02%
2022/11/21	7	155.29	4	156.25	157.00	3	37,057	0.01%
2022/11/18	22.2	156.84	29.2	155.47	154.00	-7	36,990	-0.02%
2022/11/17	7	159.86	8	159.19	158.50	-1	36,745	0.00%
2022/11/16	7	159.29	7	160.36	161.50	0	36,811	0.00%
2022/11/15	26.1	159.76	34.9	159.23	161.00	-8.9	36,767	-0.02%
2022/11/14	43	160.16	53.1	160.47	158.50	-10.1	36,487	-0.03%
2022/11/11	28.9	159.25	52.6	160.01	158.00	-23.7	35,903	-0.07%
2022/11/10	37	145.01	54.1	145.23	147.00	-17	34,562	-0.05%
2022/11/09	40	141.74	61.2	143.06	145.00	-21.2	34,019	-0.06%
2022/11/08	20	132.85	31.2	133.68	133.00	-11.2	33,249	-0.03%
2022/11/07	16.1	128.72	16	127.81	128.00	0.1	32,763	0.00%
2022/11/04	18	125.64	18	125.47	129.00	0	32,663	0.00%
2022/11/03	22	126.86	24	127.19	127.50	-2	32,429	-0.01%
2022/11/02	15.1	126.81	40	127.24	127.50	-24.9	32,426	-0.08%
2022/11/01	17.1	124.85	10	124.85	125.00	7.1	32,127	0.02%
2022/10/31	31	124.56	28	125.43	124.50	3	32,406	0.01%
2022/10/28	32	122.33	40.5	122.27	122.50	-8.5	32,386	-0.03%
2022/10/27	21	120.33	26.8	120.04	120.50	-5.8	32,343	-0.02%
2022/10/26	63.7	118.55	40	118.64	118.50	23.7	32,566	0.07%
2022/10/25	33.1	122.09	15	122.00	121.50	18	32,418	0.06%
2022/10/24	40.1	124.17	57.1	123.70	122.00	-17	32,909	-0.05%
2022/10/21	18.1	117.22	20.1	118.08	116.50	-2	33,140	-0.01%
2022/10/20	38.2	117.33	10	116.05	116.50	28.2	33,587	0.08%
2022/10/19	28.2	123.29	34.1	124.06	122.50	-6	33,184	-0.02%
2022/10/18	39.1	121.72	26	122.06	121.00	13.1	32,816	0.04%
2022/10/17	22.2	114.65	25	116.42	119.50	-2.8	32,568	-0.01%
2022/10/14	7.1	113.99	22.2	117.71	118.00	-15.1	32,329	-0.05%
2022/10/13	14.3	111.34	12	109.37	107.50	2.3	32,698	0.01%
2022/10/12	15	112.93	12	113.00	113.00	3	32,790	0.01%
2022/10/11	8.1	113.34	9	112.33	112.00	-0.9	32,949	0.00%
2022/10/07	10	121.85	14	121.32	120.00	-4	33,045	-0.01%
2022/10/06	6	121.83	7	123.00	123.50	-1	33,041	0.00%
2022/10/05	20	122.95	14	123.07	121.50	6	33,122	0.02%
2022/10/04	9	121.11	12	121.88	122.50	-3	32,909	-0.01%
2022/10/03	10	116.10	9	117.39	117.50	1	32,733	0.00%
2022/09/30	26	113.46	1	111.00	117.50	25	33,043	0.08%
2022/09/29	9	116.28	8.3	114.27	113.00	0.7	33,152	0.00%
2022/09/28	12.4	117.49	27	117.11	115.00	-14.6	33,183	-0.04%
2022/09/27	7	120.87	13	121.85	123.50	-6	33,283	-0.02%
2022/09/26	20.1	120.09	29	119.24	118.00	-8.9	33,442	-0.03%
2022/09/23	3.2	124.33	17	124.03	123.00	-13.8	33,728	-0.04%
2022/09/22	20.1	123.68	19.1	123.90	124.00	1.1	33,827	0.00%
2022/09/21	11	128.18	12	127.29	127.50	-1	33,785	0.00%
2022/09/20	6.1	129.41	12	128.58	129.00	-5.9	34,024	-0.02%
2022/09/19	6.2	132.40	8	131.69	131.50	-1.8	34,086	-0.01%
2022/09/16	9.1	132.71	8	131.56	130.00	1.1	34,195	0.00%
2022/09/15	17	135.03	4	134.75	133.00	13	34,302	0.04%
2022/09/14	14.1	134.21	10	134.70	135.50	4.1	34,700	0.01%
2022/09/13	22.1	141.20	19	140.18	139.00	3.1	34,961	0.01%
2022/09/12	4	144.25	13	143.88	142.50	-9	35,100	-0.03%
2022/09/08	11	139.18	5.1	139.61	139.50	5.9	36,276	0.02%
2022/09/07	24	133.83	27	136.15	139.00	-3	37,968	-0.01%
2022/09/06	3.1	139.32	5	140.39	139.00	-1.9	38,164	-0.01%
2022/09/05	11.4	139.91	12	139.50	138.00	-0.6	38,203	0.00%
2022/09/02	16.1	139.24	19	138.92	138.50	-2.9	38,114	-0.01%
2022/09/01	51.3	141.95	21.1	138.71	138.00	30.3	37,632	0.08%
2022/08/31	13.1	151.58	0	0.00	151.50	13.1	36,962	0.04%
2022/08/30	13	152.58	8	152.44	153.00	5	37,023	0.01%
2022/08/29	20.1	150.35	34	148.82	151.50	-13.9	37,115	-0.04%
2022/08/26	12	157.04	5	156.80	156.50	7	36,956	0.02%
2022/08/25	10.3	155.85	4	155.88	154.50	6.3	37,138	0.02%
2022/08/24	13	154.35	16	153.66	154.50	-3	37,485	-0.01%
2022/08/23	32.4	157.45	23	156.50	154.50	9.4	37,409	0.03%
2022/08/22	67.1	165.85	109.2	164.33	163.50	-42.2	37,361	-0.11%	大賣/
2022/08/19	41.1	162.18	17	162.94	163.50	24.1	37,206	0.06%
2022/08/18	27.1	156.73	8	158.50	160.00	19.1	37,362	0.05%
2022/08/17	79	161.69	118.1	159.50	159.00	-39.1	37,299	-0.10%	大賣/
2022/08/16	6.1	162.59	20.1	162.42	162.50	-14	37,334	-0.04%
2022/08/15	61.1	162.35	81	163.28	163.50	-19.9	37,170	-0.05%
2022/08/12	35	157.27	15.1	157.16	158.00	19.9	36,528	0.05%
2022/08/11	32.1	154.37	32	153.36	152.50	0.1	36,305	0.00%
2022/08/10	13.1	152.07	12	152.63	150.00	1.1	36,250	0.00%
2022/08/09	28.1	153.66	30	154.12	154.00	-1.9	36,220	-0.01%
2022/08/08	3	149.33	9.2	149.78	153.00	-6.2	36,151	-0.02%
2022/08/05	30	151.20	7	151.44	150.50	23	36,140	0.06%
2022/08/04	14	145.61	17	145.79	146.00	-3	35,785	-0.01%
2022/08/03	17.6	147.48	9	147.33	147.50	8.6	35,343	0.02%
2022/08/02	28.4	149.50	24	147.98	148.00	4.4	35,063	0.01%
2022/08/01	29.3	155.02	20	154.30	155.00	9.3	34,607	0.03%
2022/07/29	37.2	158.83	30	159.00	158.50	7.2	34,030	0.02%
2022/07/28	73.5	167.65	50.5	164.51	162.00	23	33,366	0.07%
2022/07/27	31.5	174.07	74.2	177.29	179.50	-42.7	32,397	-0.13%
2022/07/26	42.5	167.94	9.1	169.00	170.00	33.5	31,648	0.11%
2022/07/25	54	173.64	17	176.15	176.00	37	31,695	0.12%
2022/07/22	20	178.33	13	177.46	177.00	7	32,085	0.02%
2022/07/21	32.1	175.45	26.1	175.81	177.50	6.1	32,633	0.02%
2022/07/20	13	168.77	18.1	169.45	170.50	-5.1	32,356	-0.02%
2022/07/19	19	165.45	20.8	164.65	164.00	-1.8	31,985	-0.01%
2022/07/18	15	162.43	17.1	162.77	163.50	-2.1	31,886	-0.01%
2022/07/15	13	155.12	17	155.65	156.50	-4	31,603	-0.01%
2022/07/14	11.1	151.00	7	153.43	153.50	4.1	31,402	0.01%
2022/07/13	5	154.60	5	154.60	149.50	0	31,220	0.00%
2022/07/12	2	153.25	13	151.73	148.50	-11	31,142	-0.04%
2022/07/11	28	155.66	2	154.75	153.00	26	31,094	0.08%
2022/07/08	11.1	158.23	13	158.89	157.50	-2	30,828	-0.01%
2022/07/07	15.2	154.98	15	154.33	156.50	0.2	30,399	0.00%
2022/07/06	11	152.59	7.1	150.43	147.50	3.9	30,012	0.01%
2022/07/05	25	150.28	6	154.83	153.50	19	29,996	0.06%
2022/07/04	8.2	150.66	9	149.94	149.00	-0.8	29,582	0.00%
2022/07/01	13.1	153.57	15	149.03	146.00	-1.9	29,430	-0.01%
2022/06/30	6	158.42	5	159.20	158.50	1	29,122	0.00%
2022/06/29	6	161.17	7	161.79	162.50	-1	29,127	0.00%
2022/06/28	11	159.91	8	161.06	161.00	3	29,070	0.01%
2022/06/27	7	168.14	38	166.57	167.50	-31	29,029	-0.11%
2022/06/24	31	161.16	7	161.21	160.50	24	28,920	0.08%
2022/06/23	6.1	158.23	11	158.59	159.00	-4.9	28,778	-0.02%
2022/06/22	15.2	162.04	8.1	159.94	158.00	7.1	28,839	0.02%
2022/06/21	11.2	165.92	22.2	165.62	169.50	-11	28,464	-0.04%
2022/06/20	22.2	163.89	31.1	160.07	157.50	-9	28,086	-0.03%
2022/06/17	33.2	163.13	21.2	163.24	166.00	12	27,775	0.04%
2022/06/16	44.1	174.32	29.3	176.10	165.50	14.8	26,598	0.06%
2022/06/15	23.7	189.67	9.3	192.17	183.00	14.4	24,896	0.06%
2022/06/14	1.3	200.03	2.2	201.43	201.50	-0.9	24,619	0.00%
2022/06/13	7.2	200.38	2	200.25	200.00	5.2	24,809	0.02%
2022/06/10	0	0.00	3	204.33	206.50	-3	25,100	-0.01%
2022/06/09	14.1	206.96	10	206.90	206.50	4.1	25,540	0.02%
2022/06/08	1.1	205.00	1	204.50	204.50	0.1	25,585	0.00%
2022/06/07	1	200.00	0	0.00	200.00	1	25,898	0.00%
2022/06/06	0.1	206.50	0.1	205.89	203.50	0	26,165	0.00%
2022/06/02	5	203.80	1	205.50	203.50	4	26,590	0.02%
2022/06/01	15.2	207.62	2	206.50	205.50	13.2	26,890	0.05%
2022/05/31	4.1	213.64	5	215.70	215.50	-1	26,755	0.00%
2022/05/30	2.1	214.64	12	212.79	213.00	-9.9	26,804	-0.04%
2022/05/27	7.1	205.29	1.5	206.33	201.50	5.6	26,707	0.02%
2022/05/26	7.4	204.80	4	207.63	201.50	3.4	27,153	0.01%
2022/05/25	9.2	206.48	7.1	209.61	213.00	2.1	27,629	0.01%
2022/05/24	9.1	209.99	6	205.00	204.00	3.1	28,654	0.01%
2022/05/23	3.3	217.18	8	217.06	216.00	-4.8	28,816	-0.02%
2022/05/20	7	218.85	6	219.67	217.00	1	29,177	0.00%
2022/05/19	8	216.94	47.2	216.85	219.00	-39.2	29,942	-0.13%
2022/05/18	49.1	225.50	16.3	224.48	222.50	32.8	30,060	0.11%
2022/05/17	16	217.19	10	219.00	219.50	6	30,272	0.02%
2022/05/16	16	218.00	13	218.96	214.50	3	30,309	0.01%
2022/05/13	6	214.67	3.2	214.47	215.00	2.8	30,139	0.01%
2022/05/12	5.1	212.21	2.1	212.12	208.50	3	30,285	0.01%
2022/05/11	6.1	213.49	6	213.67	212.00	0.1	30,484	0.00%
2022/05/10	9	209.39	11	211.87	216.50	-2	30,940	-0.01%
2022/05/09	13	212.15	12.1	212.79	211.00	0.9	30,922	0.00%
2022/05/06	3.5	208.69	4	211.63	208.00	-0.5	30,785	0.00%
2022/05/05	7	222.00	11	222.05	218.00	-4	30,673	-0.01%
2022/05/04	13	218.73	19	218.45	217.50	-6	30,545	-0.02%
2022/05/03	6.1	214.16	8	213.19	213.50	-1.9	30,705	-0.01%
2022/04/29	7	212.29	10.1	212.84	213.00	-3.1	31,125	-0.01%
2022/04/28	19	210.00	11	210.00	205.50	8	30,759	0.03%
2022/04/27	24.2	206.87	29.2	207.34	216.50	-5	30,313	-0.02%
2022/04/26	6.3	200.56	3	200.17	199.50	3.3	29,572	0.01%
2022/04/25	6.1	202.52	5	203.90	202.00	1.1	29,559	0.00%
2022/04/22	9.1	211.77	6	211.17	210.00	3.1	29,503	0.01%
2022/04/21	8.3	218.71	4.4	219.45	220.00	4	29,467	0.01%
2022/04/20	9.1	218.67	8	218.75	220.00	1.1	29,621	0.00%
2022/04/19	7	210.93	3	210.83	210.50	4	29,648	0.01%
2022/04/18	28.4	209.44	42	205.96	206.50	-13.6	29,942	-0.05%
2022/04/15	5.4	207.21	3	209.17	205.00	2.4	30,175	0.01%
2022/04/14	3	220.33	3	219.33	217.50	0	30,373	0.00%
2022/04/13	10	214.90	5.4	216.94	216.50	4.6	30,535	0.02%
2022/04/12	7	216.00	3	217.67	215.00	4	30,631	0.01%
2022/04/11	20.4	219.49	5	218.80	213.50	15.4	30,835	0.05%
2022/04/08	7	229.64	6	229.25	231.00	1	30,643	0.00%
2022/04/07	16	229.63	31	231.77	227.00	-15	30,609	-0.05%
2022/04/06	9.4	232.27	1	236.00	230.50	8.4	30,340	0.03%
2022/04/01	10	243.55	13	244.08	243.50	-3	30,397	-0.01%
2022/03/31	6	245.67	5	247.10	249.00	1	30,462	0.00%
2022/03/30	4.1	250.33	13.5	249.50	248.50	-9.5	31,026	-0.03%
2022/03/29	7	244.57	4	244.25	244.00	3	30,997	0.01%
2022/03/28	27	241.33	18.2	240.61	241.00	8.8	30,908	0.03%
2022/03/25	11.1	242.15	17.5	243.28	246.00	-6.5	30,920	-0.02%
2022/03/24	8.1	237.57	6	237.83	238.50	2.1	31,276	0.01%
2022/03/23	8	237.81	8	238.63	239.00	0	31,287	0.00%
2022/03/22	7.2	228.20	9	229.06	232.00	-1.8	31,155	-0.01%
2022/03/21	4.2	226.40	3	227.00	226.00	1.2	31,103	0.00%
2022/03/18	4.1	219.76	2	220.00	219.50	2.1	31,121	0.01%
2022/03/17	5.2	223.10	10	223.55	225.50	-4.9	31,208	-0.02%
2022/03/16	11.1	214.12	5.1	217.01	212.50	6.1	31,179	0.02%
2022/03/15	4.3	216.86	7	220.29	217.50	-2.7	31,113	-0.01%
2022/03/14	30.3	225.41	16	226.03	225.00	14.3	31,009	0.05%
2022/03/11	13	237.08	7.1	235.87	235.50	5.9	30,728	0.02%
2022/03/10	9	239.44	40	238.76	241.00	-31	30,780	-0.10%
2022/03/09	11.1	222.97	12	224.71	227.00	-1	30,999	0.00%
2022/03/08	19	222.84	9.5	223.31	216.00	9.5	30,961	0.03%
2022/03/07	26.6	226.18	7.1	225.67	222.00	19.5	31,407	0.06%
2022/03/04	9	247.67	9	246.89	245.00	0	31,477	0.00%
2022/03/03	15	249.00	8.1	249.17	246.00	6.9	31,984	0.02%
2022/03/02	33.7	247.43	26.2	247.18	250.00	7.5	32,633	0.02%
2022/03/01	34.5	253.03	21	250.95	246.50	13.5	32,721	0.04%
2022/02/25	58.3	256.58	55.2	258.96	254.00	3.1	32,163	0.01%
2022/02/24	68.2	245.70	67	246.57	243.00	1.2	31,324	0.00%
2022/02/23	22.4	237.39	15	237.83	240.50	7.4	30,098	0.02%
2022/02/21	32.2	239.68	11	237.45	237.50	21.2	29,981	0.07%
2022/02/18	11.2	243.47	26.5	242.03	242.00	-15.3	29,739	-0.05%
2022/02/17	10	234.15	20	235.79	234.50	-10	29,288	-0.03%
2022/02/16	18	233.11	22.4	233.75	233.50	-4.4	29,726	-0.01%
2022/02/15	4	224.63	11.1	224.05	222.50	-7.1	29,955	-0.02%
2022/02/14	2.5	217.18	3	217.17	217.50	-0.5	30,312	0.00%
2022/02/11	8	222.56	19	220.63	222.00	-11	30,787	-0.04%
2022/02/10	23	219.52	17.3	218.30	217.50	5.8	31,135	0.02%
2022/02/09	12.1	219.75	23	215.13	221.50	-10.9	31,084	-0.04%
2022/02/08	13.1	204.76	13	206.15	205.50	0.1	31,235	0.00%
2022/02/07	9	200.83	8	201.63	203.00	1	31,609	0.00%
2022/01/26	7.3	201.04	6	202.00	200.00	1.3	32,474	0.00%
2022/01/25	8	201.19	9	201.94	200.50	-1	33,702	0.00%
2022/01/24	19	204.39	13	201.81	207.00	6	34,432	0.02%
2022/01/21	25.1	208.77	8	209.31	201.00	17.1	35,464	0.05%
2022/01/20	3	216.17	5	215.90	222.00	-2	36,943	-0.01%
2022/01/19	4	215.88	1	219.00	215.50	3	37,518	0.01%
2022/01/18	0.1	226.50	2.1	224.57	222.00	-2	38,503	-0.01%
2022/01/17	9	223.06	3	221.50	221.50	6	39,119	0.02%
2022/01/14	5.1	217.18	8.1	217.33	220.00	-3	39,465	-0.01%
2022/01/13	2	216.50	6	217.75	218.00	-4	39,962	-0.01%
2022/01/12	9.3	214.89	18	214.78	216.00	-8.7	41,611	-0.02%
2022/01/11	4.1	209.15	17.7	210.70	208.50	-13.7	42,418	-0.03%
2022/01/10	21.3	209.99	16.1	211.37	209.50	5.2	42,602	0.01%
2022/01/07	6.4	216.31	6	216.75	217.50	0.4	42,644	0.00%
2022/01/06	19.5	222.71	21	222.14	221.00	-1.5	42,499	0.00%
2022/01/05	9.2	232.66	27	231.48	230.00	-17.8	42,443	-0.04%
2022/01/04	13	235.50	54	232.79	237.00	-41	42,333	-0.10%
2022/01/03	35	236.93	10	236.85	231.00	25	42,224	0.06%
2021/12/30	8	230.81	4	230.00	231.00	4	42,145	0.01%
2021/12/29	34	233.72	68	233.60	233.00	-34	42,103	-0.08%
2021/12/28	7	238.21	7.5	238.91	239.00	-0.4	42,363	0.00%
2021/12/27	19	241.26	14	241.96	236.00	5	42,571	0.01%
2021/12/24	26	238.96	12	238.46	239.00	14	42,333	0.03%
2021/12/23	24.2	235.41	25.5	237.69	240.00	-1.3	42,380	0.00%
2021/12/22	21	227.12	18.1	226.11	227.50	3	41,890	0.01%
2021/12/21	7	219.43	6.3	220.66	222.50	0.7	41,888	0.00%
2021/12/20	9	220.39	4	221.63	218.00	5	42,008	0.01%
2021/12/17	37.3	224.93	41.1	222.80	222.00	-3.8	41,913	-0.01%
2021/12/16	14	224.29	27	223.87	225.00	-13	41,271	-0.03%
2021/12/15	23	222.07	3.1	221.06	221.50	19.9	41,202	0.05%
2021/12/14	3.3	217.08	3	216.67	216.00	0.3	41,149	0.00%
2021/12/13	25	222.92	12	220.46	220.50	13	41,250	0.03%
2021/12/10	4	220.38	18	223.72	224.50	-14	41,011	-0.03%
2021/12/09	25.4	220.75	12	220.08	218.00	13.4	40,704	0.03%
2021/12/08	4.3	222.19	15	223.63	221.00	-10.7	40,307	-0.03%
2021/12/07	19.1	221.84	20.3	221.84	216.50	-1.2	40,093	0.00%
2021/12/06	24	218.25	5.1	218.61	219.00	18.9	39,898	0.05%
2021/12/03	27.1	215.83	25.1	215.98	217.50	2	40,230	0.00%
2021/12/02	27.5	220.88	40	215.59	213.00	-12.5	40,435	-0.03%
2021/12/01	17.3	223.06	18	223.42	223.50	-0.7	40,183	0.00%
2021/11/30	64.4	224.66	34.7	224.36	228.00	29.7	40,365	0.07%
2021/11/29	30.1	208.07	50.1	209.06	213.00	-20	39,603	-0.05%
2021/11/26	58.6	206.78	60.2	207.74	207.50	-1.6	39,141	0.00%
2021/11/25	93.7	205.96	55.2	207.25	210.50	38.5	38,392	0.10%
2021/11/24	24.1	199.38	17.5	200.00	198.50	6.6	37,769	0.02%
2021/11/23	5	194.80	52.1	196.49	197.00	-47.1	37,719	-0.12%
2021/11/22	11.2	195.39	16.1	194.05	196.00	-5	37,712	-0.01%
2021/11/19	15.1	194.93	12.1	195.17	195.50	3	37,944	0.01%
2021/11/18	34.7	191.37	31	192.10	192.50	3.7	37,931	0.01%
2021/11/17	15	196.01	6	196.92	198.00	9	37,752	0.02%
2021/11/16	20.6	194.90	69	195.72	195.00	-48.4	37,770	-0.13%
2021/11/15	85	202.81	28.1	200.77	196.00	56.9	37,550	0.15%
2021/11/12	22	199.98	24.4	201.38	202.00	-2.4	37,218	-0.01%
2021/11/11	21.1	196.53	18	198.00	195.00	3.1	36,710	0.01%
2021/11/10	14.4	197.98	27.2	198.41	199.50	-12.8	36,293	-0.04%
2021/11/09	52	195.25	81	195.98	192.50	-29	36,056	-0.08%
2021/11/08	66.5	189.36	70	189.01	190.00	-3.5	35,453	-0.01%
2021/11/05	63	189.21	75	186.45	195.00	-12	35,339	-0.03%
2021/11/04	130	191.57	121.2	192.33	190.00	8.8	34,840	0.03%	大買/大賣/
2021/11/03	172	186.90	239.2	184.51	187.50	-67.2	34,226	-0.20%	大買/大賣/
2021/11/02	87	193.27	82	196.88	196.00	5	33,303	0.02%
2021/11/01	164.2	196.07	158	191.97	189.00	6.2	32,188	0.02%	大買/大賣/
2021/10/29	104.1	182.38	66.1	184.67	190.00	38	31,402	0.12%	大買/
2021/10/28	207.1	177.46	250	176.48	178.50	-42.9	30,448	-0.14%	大買/大賣/
2021/10/27	44	168.09	42.1	170.46	171.50	1.9	28,531	0.01%
2021/10/26	98.1	157.03	70.8	155.12	156.00	27.3	28,742	0.10%
2021/10/25	53	149.00	93.2	146.96	150.50	-40.2	29,124	-0.14%
2021/10/22	74	144.51	27	144.43	143.50	47	29,002	0.16%
2021/10/21	17	143.53	12	143.33	142.00	5	28,860	0.02%
2021/10/20	75.3	144.77	96.4	145.37	145.50	-21.1	28,646	-0.07%
2021/10/19	45	136.98	66.2	139.60	141.50	-21.2	27,469	-0.08%
2021/10/18	2	129.75	21	129.00	129.00	-19	27,003	-0.07%
2021/10/15	32	125.73	20	126.95	126.00	12	27,093	0.04%
2021/10/14	13.1	116.66	83	116.77	117.00	-69.9	26,922	-0.26%
2021/10/13	25	117.68	8.8	118.77	116.00	16.2	26,806	0.06%
2021/10/12	10	124.60	7	126.57	124.00	3	26,618	0.01%
2021/10/08	5.8	128.71	5	128.80	130.00	0.8	26,985	0.00%
2021/10/07	1.3	126.62	5	127.00	126.50	-3.7	27,350	-0.01%
2021/10/06	2	122.00	4	125.00	121.50	-2	27,579	-0.01%
2021/10/05	5	125.60	7	120.43	125.50	-2	28,182	-0.01%
2021/10/04	25	125.34	16	124.50	122.50	9	28,552	0.03%
2021/10/01	12	127.96	3	127.00	127.50	9	29,957	0.03%
2021/09/30	75	131.47	23	128.46	132.00	52	30,758	0.17%
2021/09/29	21	131.24	4	131.13	131.00	17	30,847	0.06%
2021/09/28	15.1	132.93	4	133.75	137.00	11.1	31,223	0.04%
2021/09/27	20.1	138.45	24	138.08	138.00	-3.9	31,120	-0.01%
2021/09/24	10	144.40	7	143.43	143.00	3	31,299	0.01%
2021/09/23	15	142.37	2	143.25	142.00	13	31,283	0.04%
2021/09/22	43.3	141.46	0.4	143.00	141.00	42.9	31,298	0.14%
2021/09/17	10	145.80	1	145.56	147.50	9	31,413	0.03%
2021/09/16	5	145.90	10	146.15	145.50	-5	31,702	-0.02%
2021/09/15	3	143.17	1	143.00	141.50	2	32,148	0.01%
2021/09/14	5	143.60	1	142.50	142.50	4	32,906	0.01%
2021/09/13	1	145.50	1	145.00	144.50	0	34,201	0.00%
2021/09/10	1	142.50	3	143.84	145.50	-2	34,822	-0.01%
2021/09/09	26.1	145.23	27	142.76	144.00	-0.9	35,693	0.00%
2021/09/08	46	142.32	24	144.02	143.00	22	36,309	0.06%
2021/09/07	40.1	148.39	23.1	148.37	148.50	17	36,278	0.05%
2021/09/06	22.2	155.16	19.3	154.92	154.50	2.9	36,028	0.01%
2021/09/03	24	152.83	64.2	152.51	155.00	-40.2	36,071	-0.11%
2021/09/02	12	149.63	5.1	149.60	147.50	7	36,138	0.02%
2021/09/01	7	149.57	24	148.65	148.50	-17	36,936	-0.05%
2021/08/31	9	146.50	9	146.22	147.50	0	38,702	0.00%
2021/08/30	12	146.83	52	147.63	148.00	-40	40,199	-0.10%
2021/08/27	14.3	143.40	146.1	144.83	144.50	-131.8	40,642	-0.32%	大賣/鉅額交易
2021/08/26	12	141.75	13	140.42	139.50	-1	41,119	0.00%
2021/08/25	114	142.99	77	142.18	142.50	37	41,272	0.09%	大買/
2021/08/24	5	138.20	5	138.60	136.50	0	41,305	0.00%
2021/08/23	7	138.07	8.1	138.13	138.00	-1.1	41,850	0.00%
2021/08/20	6	133.25	2	134.01	134.00	4	41,914	0.01%
2021/08/19	4	132.50	3	132.00	131.00	1	41,943	0.00%
2021/08/18	8.1	133.85	14	133.71	138.00	-6	41,982	-0.01%
2021/08/17	12	131.71	6.1	130.35	128.50	6	42,183	0.01%
2021/08/16	2.1	135.98	3	136.17	136.50	-0.9	42,389	0.00%
2021/08/13	27.5	135.63	9	135.56	135.00	18.5	42,727	0.04%
2021/08/12	0.7	140.14	3.2	141.95	142.00	-2.5	42,740	-0.01%
2021/08/11	15.1	137.60	9	136.83	138.50	6.1	42,965	0.01%
2021/08/10	137	141.74	14.1	140.86	141.00	122.9	43,419	0.28%	大買/鉅額交易
2021/08/09	7	146.07	8	145.94	145.00	-1	43,941	0.00%
2021/08/06	10	145.85	2	146.00	146.00	8	44,561	0.02%
2021/08/05	13.1	150.34	16.2	150.44	148.50	-3.2	44,987	-0.01%
2021/08/04	21	147.40	9	148.22	147.00	12	45,362	0.03%
2021/08/03	7.1	147.16	65	148.89	150.00	-58	45,466	-0.13%
2021/08/02	6	145.33	4	145.38	145.50	2	45,164	0.00%
2021/07/30	71	147.66	438.2	148.03	146.00	-367.2	45,517	-0.81%	大賣/鉅額交易
2021/07/29	115	149.41	225.1	150.65	151.50	-110.1	45,311	-0.24%	大買/大賣/鉅額交易
2021/07/28	130.1	137.59	271	136.05	138.00	-140.9	44,177	-0.32%	大買/大賣/鉅額交易
2021/07/27	14	142.11	9	144.33	142.00	5	44,252	0.01%
2021/07/26	52.1	146.37	30	145.15	146.00	22.1	44,447	0.05%
2021/07/23	154	146.18	20	142.28	139.50	134	45,863	0.29%	大買/鉅額交易
2021/07/22	20.1	145.23	46.1	144.59	146.50	-26	45,892	-0.06%
2021/07/21	70.3	140.89	27	141.98	137.50	43.3	45,871	0.09%
2021/07/20	11	142.09	58	141.37	141.50	-47	46,677	-0.10%
2021/07/19	10	142.15	18	142.75	142.00	-8	46,741	-0.02%
2021/07/16	10	143.35	3	143.17	143.50	7	46,909	0.01%
2021/07/15	20	143.45	19.1	143.87	143.50	0.9	46,916	0.00%
2021/07/14	19.3	141.93	29	142.07	143.00	-9.7	46,657	-0.02%
2021/07/13	30	140.43	18	139.36	136.00	12	46,685	0.03%
2021/07/12	29	142.40	14	143.43	140.50	15	46,350	0.03%
2021/07/09	157	138.59	161.2	144.13	142.50	-4.2	45,699	-0.01%	大買/大賣/
2021/07/08	286.2	144.50	123	144.84	141.00	163.2	45,170	0.36%	大買/大賣/鉅額交易
2021/07/07	232.4	137.00	29	138.07	137.00	203.4	43,617	0.47%	大買/鉅額交易
2021/07/06	17.1	133.42	23	133.20	132.50	-5.9	42,823	-0.01%
2021/07/05	39.1	131.88	24	132.33	132.00	15.1	42,622	0.04%
2021/07/02	27	126.81	28.3	127.44	126.50	-1.3	42,212	0.00%
2021/07/01	20	123.45	468	122.06	123.50	-448	42,277	-1.06%	大賣/鉅額交易
2021/06/30	12	128.75	4	129.37	129.00	8	42,027	0.02%
2021/06/29	11	128.55	18	128.42	127.50	-7	42,316	-0.02%
2021/06/28	12.1	127.05	8	126.94	129.00	4.1	42,459	0.01%
2021/06/25	59.2	128.23	30	128.43	127.50	29.2	43,049	0.07%
2021/06/24	36.1	131.26	30	131.87	131.00	6.1	42,902	0.01%
2021/06/23	48.1	133.82	14	133.71	132.00	34.1	42,736	0.08%
2021/06/22	518.2	138.05	320	134.44	134.50	198.1	42,414	0.47%	大買/大賣/鉅額交易
2021/06/21	112	130.57	140	133.79	131.00	-28	41,300	-0.07%	大買/大賣/
2021/06/18	399.1	138.18	69	136.15	130.00	330.1	40,949	0.81%	大買/鉅額交易
2021/06/17	17.1	132.39	42	132.88	134.00	-25	40,204	-0.06%
2021/06/16	41.4	128.05	41.1	129.77	126.00	0.3	39,790	0.00%
2021/06/15	18.3	127.57	17	127.74	127.00	1.3	39,540	0.00%
2021/06/11	36.2	126.08	27	126.20	124.50	9.2	39,293	0.02%
2021/06/10	48	127.39	49	128.57	129.00	-1	38,866	0.00%
2021/06/09	93	128.32	194	127.76	127.00	-101	38,364	-0.26%	大賣/鉅額交易
2021/06/08	125	128.52	562	127.81	125.50	-437	37,625	-1.16%	大買/大賣/鉅額交易
2021/06/07	63	122.79	98.4	124.24	127.50	-35.4	35,915	-0.10%
2021/06/04	65	118.13	11.1	118.27	117.50	53.9	34,528	0.16%
2021/06/03	18	117.58	47.8	117.71	121.50	-29.8	34,260	-0.09%
2021/06/02	262.4	110.06	9	110.11	110.50	253.4	33,571	0.75%	大買/鉅額交易
2021/06/01	212	113.83	11	113.91	113.00	201	33,590	0.60%	大買/鉅額交易
2021/05/31	72	108.69	223	109.50	112.50	-151	33,698	-0.45%	大賣/鉅額交易
2021/05/28	69	105.54	68.1	102.15	104.50	0.9	33,554	0.00%
2021/05/27	112	100.67	153	100.03	101.00	-41	33,888	-0.12%	大買/大賣/
2021/05/26	212	104.30	23	105.11	103.00	189	34,331	0.55%	大買/鉅額交易
2021/05/25	112	104.29	163.3	107.14	105.50	-51.3	35,061	-0.15%	大買/大賣/
2021/05/24	122.1	101.59	5.2	101.02	103.50	116.9	36,108	0.32%	大買/鉅額交易
2021/05/21	33	99.21	129	98.88	100.50	-96	37,302	-0.26%	大賣/
2021/05/20	24	95.91	12	96.48	94.60	12	37,401	0.03%
2021/05/19	84	98.28	11	99.22	98.10	73	37,295	0.20%
2021/05/18	37.1	97.45	104	98.89	99.70	-66.9	37,232	-0.18%	大賣/
2021/05/17	35	92.71	41	93.26	93.10	-6	37,215	-0.02%
2021/05/14	134	97.58	297	100.69	95.00	-163	37,677	-0.43%	大買/大賣/鉅額交易
2021/05/13	16	93.07	420	95.87	94.60	-404	38,375	-1.05%	大賣/鉅額交易
2021/05/12	232.4	95.53	134	92.84	91.20	98.4	38,151	0.26%	大買/大賣/
2021/05/11	13.1	96.37	203.1	96.24	96.40	-190	37,916	-0.50%	大賣/鉅額交易
2021/05/10	9	103.17	9	101.96	101.50	0	37,896	0.00%
2021/05/07	209	106.99	9	107.17	106.50	200	37,982	0.53%	大買/鉅額交易
2021/05/06	29.1	104.44	321	106.46	106.50	-292	37,971	-0.77%	大賣/鉅額交易
2021/05/05	48	103.48	24	100.66	99.00	24	37,700	0.06%
2021/05/04	175	105.88	30.4	103.82	104.50	144.6	37,873	0.38%	大買/鉅額交易
2021/05/03	110.1	113.78	18.4	112.83	109.50	91.7	37,914	0.24%	大買/
2021/04/29	275.5	113.46	282.1	113.78	115.00	-6.7	38,351	-0.02%	大買/大賣/
2021/04/28	2	109.25	27.2	110.53	112.50	-25.2	36,899	-0.07%
2021/04/27	215.2	102.35	47	102.57	102.50	168.2	36,684	0.46%	大買/鉅額交易
2021/04/26	10	97.69	54.2	98.70	99.80	-44.2	36,282	-0.12%
2021/04/23	11.1	93.37	26	93.70	94.20	-14.9	35,756	-0.04%
2021/04/22	12	92.05	19.4	93.59	90.80	-7.3	36,308	-0.02%
2021/04/21	6	93.08	22.3	93.53	92.60	-16.2	36,378	-0.04%
2021/04/20	64	93.02	9.3	93.31	93.30	54.7	37,309	0.15%
2021/04/19	9.2	92.79	45.1	93.07	93.20	-35.8	38,595	-0.09%
2021/04/16	14.1	89.44	11.3	89.91	90.10	2.8	38,726	0.01%
2021/04/15	3	87.73	2	87.70	87.90	1	39,070	0.00%
2021/04/14	17	86.33	20	86.76	87.50	-3	39,642	-0.01%
2021/04/13	76	89.54	3	90.20	88.00	73	41,201	0.18%
2021/04/12	12.1	90.42	4	90.20	89.60	8.1	42,270	0.02%
2021/04/09	19.2	92.10	18	92.17	91.70	1.2	43,353	0.00%
2021/04/08	13	91.45	16	92.74	92.90	-3	43,479	-0.01%
2021/04/07	18.8	92.76	8	91.88	91.40	10.8	43,664	0.02%
2021/04/06	113	92.78	12	93.08	93.10	101	43,839	0.23%	大買/
2021/04/01	49.1	93.16	34	92.17	91.60	15.1	43,770	0.03%
2021/03/31	21.3	91.60	15	91.87	91.50	6.3	43,520	0.01%
2021/03/30	17.2	92.07	52	92.47	91.20	-34.8	43,491	-0.08%
2021/03/29	23.2	89.82	3	89.70	89.80	20.2	43,283	0.05%
2021/03/26	9	88.60	21.1	89.30	89.90	-12.1	43,297	-0.03%
2021/03/25	14.1	86.92	4	87.93	85.90	10.1	43,389	0.02%
2021/03/24	12	88.64	9	89.02	87.90	3	43,405	0.01%
2021/03/23	18	89.62	23	88.74	88.00	-5	44,490	-0.01%
2021/03/22	23	87.80	6	87.97	87.70	17	45,900	0.04%
2021/03/19	27	89.63	7	90.14	89.00	20	46,716	0.04%
2021/03/18	10	92.60	17	92.81	92.10	-7	46,643	-0.02%
2021/03/17	8	90.96	14	91.44	90.90	-6	47,115	-0.01%
2021/03/16	4	90.70	7	91.59	90.70	-3	47,263	-0.01%
2021/03/15	19.1	90.98	16	90.46	90.60	3.1	47,636	0.01%
2021/03/12	20	92.64	8	93.51	91.50	12	47,867	0.03%
2021/03/11	15	90.45	15.4	91.03	92.90	-0.4	47,966	0.00%
2021/03/10	13	88.61	14	88.71	88.70	-1	48,491	0.00%
2021/03/09	25.1	87.74	13.7	87.99	86.60	11.5	48,790	0.02%
2021/03/08	17	91.77	27	91.48	90.20	-10	48,940	-0.02%
2021/03/05	15	91.09	17.9	91.78	91.20	-3	50,104	-0.01%
2021/03/04	23	92.17	40.1	92.52	92.70	-17.1	52,442	-0.03%
2021/03/03	78.1	92.24	13.9	91.65	91.80	64.2	53,757	0.12%
2021/03/02	49	95.90	29.3	97.18	94.30	19.7	55,577	0.04%
2021/02/26	21.2	96.97	51	97.10	97.50	-29.8	56,057	-0.05%
2021/02/25	76	97.14	115	96.30	95.60	-39	56,942	-0.07%	大賣/
2021/02/24	177	100.54	50	99.02	97.00	127	57,015	0.22%	大買/鉅額交易
2021/02/23	42	98.69	71.1	99.03	99.60	-29.1	55,581	-0.05%
2021/02/22	62.1	94.93	40	94.98	95.40	22.1	54,311	0.04%
2021/02/19	9	91.62	8	91.85	91.60	1	53,977	0.00%
2021/02/18	9	91.37	59	91.41	91.60	-50	54,251	-0.09%
2021/02/17	40.1	91.61	121	91.41	91.60	-81	54,421	-0.15%	大賣/
2021/02/05	79	85.70	45.1	86.10	89.70	33.9	54,179	0.06%
2021/02/04	183.1	83.29	151	83.74	84.10	32.1	53,694	0.06%	大買/大賣/
2021/02/03	26	87.45	2	87.90	86.30	24	53,575	0.04%
2021/02/02	4.1	88.42	6	88.08	88.70	-1.9	54,535	0.00%
2021/02/01	37.4	85.85	5	86.46	85.80	32.4	54,538	0.06%
2021/01/29	7	88.10	5	88.54	86.50	2	55,129	0.00%
2021/01/28	43.1	88.75	4	89.23	88.10	39.1	55,493	0.07%
2021/01/27	26	93.12	2	92.70	92.60	24	55,971	0.04%
2021/01/26	27.1	95.57	99	95.36	94.00	-71.9	56,395	-0.13%
2021/01/25	108	96.39	103	96.67	95.70	5	57,058	0.01%	大買/大賣/
2021/01/22	120.3	100.40	77	100.03	101.00	43.3	57,884	0.07%	大買/
2021/01/21	23	93.97	37.1	95.44	95.60	-14.1	59,732	-0.02%
2021/01/20	12.1	93.46	10	93.67	92.40	2.1	61,407	0.00%
2021/01/19	10	96.31	11	96.65	96.40	-1	61,789	0.00%
2021/01/18	61	95.91	13.3	96.98	95.00	47.7	61,976	0.08%
2021/01/15	19.2	99.49	24	99.45	100.00	-4.8	61,555	-0.01%
2021/01/14	24.1	96.95	8.3	97.88	96.70	15.8	61,284	0.03%
2021/01/13	35.3	100.57	9	100.35	97.60	26.2	61,781	0.04%
2021/01/12	44.5	98.15	88.7	97.72	99.40	-44.2	61,431	-0.07%
2021/01/11	20	93.36	42.3	93.67	94.90	-22.3	60,811	-0.04%
2021/01/08	4	91.03	119	89.94	90.20	-115	61,011	-0.19%	大賣/鉅額交易
2021/01/07	89	93.47	20	92.83	92.10	69	61,312	0.11%
2021/01/06	468.4	95.34	435.2	93.60	91.10	33.2	61,376	0.05%	大買/大賣/
2021/01/05	39.1	92.46	47	92.01	94.30	-8	60,159	-0.01%
2021/01/04	26.9	91.06	62	90.71	90.50	-35.2	60,302	-0.06%
2020/12/31	14.1	87.10	26	87.85	87.40	-11.9	60,960	-0.02%
2020/12/30	17.3	86.93	17	87.19	86.90	0.3	61,035	0.00%
2020/12/29	15.2	85.75	36	86.17	85.70	-20.8	61,404	-0.03%
2020/12/28	5.4	84.34	18	85.07	85.30	-12.6	61,824	-0.02%
2020/12/25	10	83.93	10	84.55	84.00	0	62,192	0.00%
2020/12/24	47	85.38	7	84.67	84.50	40	63,048	0.06%
2020/12/23	134.3	85.77	61	85.61	86.20	73.3	63,601	0.12%	大買/
2020/12/22	22.2	83.39	12	83.68	82.10	10.2	63,628	0.02%
2020/12/21	43	83.31	129	82.27	84.40	-86	63,914	-0.13%	大賣/
2020/12/18	51	86.43	22	86.83	85.60	29	63,587	0.05%
2020/12/17	131.2	87.22	165.2	87.52	86.00	-34	63,837	-0.05%	大買/大賣/
2020/12/16	40.1	87.63	95	88.05	86.70	-54.9	63,035	-0.09%
2020/12/15	15	85.14	48	85.31	85.80	-33	61,831	-0.05%
2020/12/14	130.3	83.83	17	83.83	83.80	113.3	61,512	0.18%	大買/鉅額交易
2020/12/11	40	82.84	21	83.84	81.60	19	61,773	0.03%
2020/12/10	18	82.23	7	82.64	82.20	11	62,338	0.02%
2020/12/09	21	83.39	101	84.47	83.20	-80	62,771	-0.13%	大賣/
2020/12/08	122	83.61	24	83.83	84.50	98	62,827	0.16%	大買/
2020/12/07	18	81.82	160	82.61	82.00	-142	62,863	-0.23%	大賣/鉅額交易
2020/12/04	35.1	81.59	16.1	82.38	81.30	19	62,840	0.03%
2020/12/03	23	84.31	6.6	84.05	83.70	16.4	62,580	0.03%
2020/12/02	45.1	85.52	32	85.85	85.20	13.1	63,063	0.02%
2020/12/01	102.3	85.56	153	87.38	84.70	-50.7	63,151	-0.08%	大買/大賣/
2020/11/30	15.1	92.27	20	91.60	89.90	-4.9	62,581	-0.01%
2020/11/27	136.1	89.68	134.2	89.37	90.40	1.9	60,742	0.00%	大買/大賣/
2020/11/26	164	86.54	141.3	87.32	89.60	22.7	60,438	0.04%	大買/大賣/
2020/11/25	31.1	82.55	90.5	82.92	83.10	-59.4	58,650	-0.10%
2020/11/24	58	82.37	87.1	82.32	82.00	-29.1	58,605	-0.05%
2020/11/23	31	77.81	61	78.27	78.70	-30	57,910	-0.05%
2020/11/20	3	74.87	10	75.28	75.70	-7	57,502	-0.01%
2020/11/19	26	74.95	27	75.91	74.90	-1	58,172	0.00%
2020/11/18	1	74.60	41	75.09	75.50	-40	59,352	-0.07%
2020/11/17	67.1	75.32	42	75.28	74.60	25.1	61,134	0.04%
2020/11/16	31	74.45	18	74.48	74.60	13	62,521	0.02%
2020/11/13	2	73.25	38	72.81	74.10	-36	63,706	-0.06%
2020/11/12	30	73.48	19	73.71	72.60	11	64,521	0.02%
2020/11/11	64	73.53	34	73.75	74.30	30	65,185	0.05%
2020/11/10	97	71.45	105.5	71.28	71.50	-8.5	66,517	-0.01%	大賣/
2020/11/09	6	69.52	10	69.62	69.50	-4	69,019	-0.01%
2020/11/06	22	69.97	21	69.91	68.80	1	71,463	0.00%
2020/11/05	9	68.81	23	68.98	68.80	-14	72,740	-0.02%
2020/11/04	17	67.56	30	67.61	68.80	-13	72,944	-0.02%
2020/11/03	24	66.33	25	66.81	66.30	-1	72,802	0.00%
2020/11/02	40.4	66.42	20	66.63	65.20	20.4	73,546	0.03%
2020/10/30	129	68.77	85	69.10	68.20	44	74,091	0.06%	大買/
2020/10/29	152.4	68.16	64	68.39	67.90	88.4	73,573	0.12%	大買/
2020/10/28	99	76.09	47	75.73	74.90	52	71,088	0.07%
2020/10/27	48	82.89	43	82.86	81.60	5	70,088	0.01%
2020/10/26	17	84.24	35.1	83.72	85.40	-18.1	70,887	-0.03%
2020/10/23	23	85.87	11	85.20	85.10	12	71,376	0.02%
2020/10/22	30	85.83	22	86.50	87.30	8	72,429	0.01%
2020/10/21	71	86.91	73	87.23	86.40	-2	72,400	0.00%
2020/10/20	40	87.38	31	86.54	88.00	9	71,906	0.01%
2020/10/19	83	86.32	57	86.37	85.50	26	71,528	0.04%
2020/10/16	28	85.18	48	85.55	83.70	-20	71,336	-0.03%
2020/10/15	57	86.30	64	85.96	85.50	-7	71,712	-0.01%
2020/10/14	51	85.60	29	85.44	85.60	22	71,470	0.03%
2020/10/13	23	84.20	27	85.07	85.50	-4	71,194	-0.01%
2020/10/12	69	85.55	58	86.15	85.20	11	70,769	0.02%
2020/10/08	93	82.92	127	83.16	84.80	-34	69,865	-0.05%	大賣/
2020/10/07	9	79.07	40.1	78.88	79.00	-31.1	68,398	-0.05%
2020/10/06	16	78.21	20	78.65	77.70	-4	68,258	-0.01%
2020/10/05	5	77.56	52	77.15	78.20	-47	67,908	-0.07%
2020/09/30	15	73.77	18	73.77	74.40	-3	67,513	0.00%
2020/09/29	78	76.46	54	76.15	74.10	24	67,447	0.04%
2020/09/28	12	75.54	44	76.41	77.50	-32	67,495	-0.05%
2020/09/25	30	72.63	20	73.54	72.50	10	68,043	0.01%
2020/09/24	48	74.73	11	74.18	73.80	37	68,601	0.05%
2020/09/23	4	77.55	14	78.02	77.30	-10	68,536	-0.01%
2020/09/22	50	77.53	24	77.78	77.40	26	69,533	0.04%
2020/09/21	6	78.00	16	78.87	78.90	-10	70,822	-0.01%
2020/09/18	30	78.65	2	78.90	78.20	28	70,780	0.04%
2020/09/17	46	78.59	63	79.07	80.20	-17	71,756	-0.02%
2020/09/16	26	77.75	66.2	77.91	77.90	-40.2	71,586	-0.06%
2020/09/15	86	77.15	113	77.30	76.30	-27	71,361	-0.04%	大賣/
2020/09/14	22	75.41	89	74.76	76.00	-67	70,461	-0.10%
2020/09/11	23	71.85	22	72.01	72.30	1	70,578	0.00%
2020/09/10	24	72.69	4	72.48	72.90	20	70,539	0.03%
2020/09/09	8	73.25	14	73.19	73.90	-6	70,631	-0.01%
2020/09/08	11	73.45	10	73.81	73.20	1	70,710	0.00%
2020/09/07	57.2	73.88	56	72.50	72.10	1.2	70,942	0.00%
2020/09/04	106	76.10	22	76.23	75.70	84	71,624	0.12%	大買/
2020/09/03	16	79.16	46.1	78.92	78.60	-30.1	72,189	-0.04%
2020/09/02	22	76.73	12	76.97	76.80	10	71,634	0.01%
2020/09/01	72	75.23	54	76.07	77.40	18	71,278	0.03%
2020/08/31	27	75.17	7	74.00	73.60	20	70,230	0.03%
2020/08/28	26.1	75.67	18	75.12	74.50	8.1	70,159	0.01%
2020/08/27	52	78.62	107	78.05	77.30	-55	69,615	-0.08%	大賣/
2020/08/26	86	80.20	53	79.37	79.60	33	70,441	0.05%
2020/08/25	145	80.28	93	79.29	78.70	52	71,019	0.07%	大買/
2020/08/24	31	77.90	27	77.74	79.20	4	70,251	0.01%
2020/08/21	119	81.57	114	81.64	80.60	5	69,177	0.01%	大買/大賣/
2020/08/20	97	80.64	149	85.82	79.70	-52	67,258	-0.08%	大賣/
2020/08/19	183	87.62	36	87.52	88.50	147	65,728	0.22%	大買/鉅額交易
2020/08/18	44.5	84.11	36	84.59	84.10	8.5	64,433	0.01%
2020/08/17	32	83.97	59	84.02	83.00	-27	63,683	-0.04%
2020/08/14	39	83.03	44	82.68	85.00	-5	62,732	-0.01%
2020/08/13	146.5	87.36	124	87.91	80.60	22.5	60,857	0.04%	大買/大賣/
2020/08/12	194	86.74	146	87.23	89.00	48	58,690	0.08%	大買/大賣/
2020/08/11	79	79.83	102	79.00	81.60	-23	56,951	-0.04%	大賣/
2020/08/10	46	77.54	15	76.87	76.00	31	55,194	0.06%
2020/08/07	15	75.77	20	75.52	75.50	-5	54,697	-0.01%
2020/08/06	88	75.27	37	75.96	76.10	51	54,167	0.09%
2020/08/05	34	71.90	36	71.91	73.70	-2	52,876	0.00%
2020/08/04	22	66.32	45	66.36	67.00	-23	51,476	-0.04%
2020/08/03	27	63.98	9	64.04	63.40	18	51,017	0.04%
2020/07/31	18	63.74	24	64.17	64.30	-6	51,372	-0.01%
2020/07/30	24	61.72	46	61.27	62.90	-22	50,629	-0.04%
2020/07/29	45	59.15	24	58.99	59.00	21	49,351	0.04%
2020/07/28	23	58.01	57	58.33	59.40	-34	48,793	-0.07%
2020/07/27	7	56.21	32	56.42	56.50	-25	48,176	-0.05%
2020/07/24	13	55.04	23	55.43	54.70	-10	49,017	-0.02%
2020/07/23	13	56.56	2	56.75	56.30	11	49,234	0.02%
2020/07/22	14	56.56	19	56.50	56.50	-5	49,184	-0.01%
2020/07/21	67	56.02	72	56.32	56.60	-5	48,638	-0.01%
2020/07/20	12	52.75	40	52.63	53.40	-28	47,666	-0.06%
2020/07/17	30	51.75	8	51.66	50.80	22	47,414	0.05%
2020/07/16	55	52.35	7	52.54	52.40	48	47,493	0.10%
2020/07/15	23	52.70	20	53.39	51.80	3	47,550	0.01%
2020/07/14	13	53.04	1	52.50	52.20	12	47,732	0.03%
2020/07/13	14	54.51	57	54.30	53.90	-43	47,803	-0.09%
2020/07/10	66	55.44	25	55.14	54.40	41	48,323	0.08%
2020/07/09	0	0.00	7	56.71	56.50	-7	48,738	-0.01%
2020/07/08	2	56.90	4	56.73	56.30	-2	49,117	0.00%
2020/07/07	76	56.29	31	56.00	55.90	45	48,970	0.09%
2020/07/06	48	56.65	36	57.14	57.30	12	48,832	0.02%
2020/07/03	17	52.31	33	51.69	53.50	-16	48,232	-0.03%
2020/07/02	7	50.54	22	50.49	50.80	-15	47,947	-0.03%
2020/07/01	35	50.08	13	50.03	49.45	22	47,983	0.05%
2020/06/30	14	49.80	81	49.23	50.10	-67	47,110	-0.14%
2020/06/29	20	46.72	5	46.86	46.30	15	46,253	0.03%
2020/06/24	61	47.46	73	47.17	47.00	-12	46,104	-0.03%
2020/06/23	10	46.37	12	46.39	46.10	-2	45,327	0.00%
2020/06/22	4	45.95	15	45.92	45.85	-11	45,315	-0.02%
2020/06/19	8	45.76	12	45.91	45.95	-4	45,664	-0.01%
2020/06/18	27	45.65	22	45.91	45.75	5	45,725	0.01%
2020/06/17	4	45.28	8	45.05	45.00	-4	45,501	-0.01%
2020/06/16	15	45.04	35	45.12	45.00	-20	45,354	-0.04%
2020/06/15	13	44.32	5	44.80	44.00	8	45,893	0.02%
2020/06/12	17	44.36	18	44.88	44.80	-1	45,967	0.00%
2020/06/11	29	45.83	48	45.84	44.65	-19	45,829	-0.04%
2020/06/10	10	44.86	55	45.13	45.20	-45	44,609	-0.10%
2020/06/09	16	43.45	16	43.84	43.30	0	43,921	0.00%
2020/06/08	24	44.09	4	44.31	43.85	20	44,642	0.04%
2020/06/05	24	44.93	6	44.86	44.80	18	44,671	0.04%
2020/06/04	10	44.44	15	44.51	44.80	-5	44,895	-0.01%
2020/06/03	18	43.45	200	43.57	43.80	-182	44,819	-0.41%	大賣/鉅額交易
2020/06/02	126	44.57	89	45.38	43.40	37	44,441	0.08%	大買/
2020/06/01	33	42.44	62	42.26	44.10	-29	43,713	-0.07%
2020/05/29	1	40.55	4	40.21	40.10	-3	42,868	-0.01%
2020/05/28	3	40.60	39	40.61	40.40	-36	43,321	-0.08%
2020/05/27	56	40.18	1	40.50	39.90	55	43,190	0.13%
2020/05/26	84	40.06	26	40.49	40.00	58	43,422	0.13%
2020/05/25	13	39.02	8	39.03	39.40	5	43,314	0.01%
2020/05/22	9	39.66	6	39.30	39.15	3	43,210	0.01%
2020/05/21	16	40.61	16	40.43	40.75	0	42,963	0.00%
2020/05/20	59	39.74	44	39.70	39.60	15	42,730	0.04%
2020/05/19	60	38.47	54	38.48	39.10	6	42,249	0.01%
2020/05/18	53	40.21	9	39.93	39.55	44	40,794	0.11%
2020/05/15	4	43.13	14	43.71	43.90	-10	39,772	-0.03%
2020/05/14	82	43.93	73	44.28	42.80	9	39,458	0.02%
2020/05/13	26	44.85	61	44.63	44.70	-35	39,414	-0.09%
2020/05/12	84	44.76	33	44.96	45.00	51	39,518	0.13%
2020/05/11	77	45.26	42	45.05	44.95	35	40,066	0.09%
2020/05/08	13	44.93	23	44.74	44.70	-10	39,944	-0.03%
2020/05/07	19	44.31	55	44.16	44.30	-36	39,895	-0.09%
2020/05/06	4	42.94	32	42.94	43.05	-28	39,295	-0.07%
2020/05/05	26	43.09	7	43.31	42.50	19	39,282	0.05%
2020/05/04	8	42.26	158	42.21	43.00	-150	39,354	-0.38%	大賣/鉅額交易
2020/04/30	18	42.54	20	42.80	42.85	-2	39,758	-0.01%
2020/04/29	23	41.71	35	41.37	42.00	-12	39,510	-0.03%
2020/04/28	2	39.38	22	39.22	39.45	-20	38,831	-0.05%
2020/04/27	22	38.27	16	38.37	38.30	6	38,629	0.02%
2020/04/24	9	37.65	1	37.65	37.45	8	38,706	0.02%
2020/04/23	3	37.82	7	37.86	37.60	-4	38,911	-0.01%
2020/04/22	21	36.11	26	36.23	37.45	-5	39,313	-0.01%
2020/04/21	38	36.73	18	36.77	36.65	20	39,455	0.05%
2020/04/20	15	37.93	2	38.05	38.10	13	40,149	0.03%
2020/04/17	40	38.59	36	38.21	38.10	4	40,384	0.01%
2020/04/16	21	37.69	67	38.13	38.10	-46	40,082	-0.11%
2020/04/15	49	39.00	29	38.39	37.40	20	39,668	0.05%
2020/04/14	47	37.55	56	37.67	38.15	-9	38,970	-0.02%
2020/04/13	45	36.00	59	36.09	35.55	-14	38,277	-0.04%
2020/04/10	20	34.75	35	34.67	35.00	-15	37,686	-0.04%
2020/04/09	89	34.79	59	34.91	34.70	30	37,724	0.08%
2020/04/08	71	33.46	62	33.82	34.00	9	37,357	0.02%
2020/04/07	40	32.69	60	32.97	33.15	-20	36,620	-0.05%
2020/04/06	26	31.10	7	31.69	31.35	19	35,705	0.05%
2020/04/01	6	31.84	24	31.87	31.70	-18	35,234	-0.05%
2020/03/31	50	32.05	52	32.41	32.00	-2	35,038	-0.01%
2020/03/30	2	30.45	10	29.56	30.90	-8	34,207	-0.02%
2020/03/27	15	30.60	2.3	31.39	30.25	12.7	34,448	0.04%
2020/03/26	14	30.97	6	31.00	31.00	8	34,488	0.02%
2020/03/25	20	30.87	28	31.00	31.10	-8	34,099	-0.02%
2020/03/24	18	28.52	20	28.81	28.60	-2	33,725	-0.01%
2020/03/23	17.3	27.03	20	27.14	27.05	-2.7	33,364	-0.01%
2020/03/20	3	26.60	21	26.80	27.05	-18	33,143	-0.05%
2020/03/19	10	24.77	25	25.24	24.60	-15	33,038	-0.05%
2020/03/18	13	27.10	15	27.44	26.20	-2	32,226	-0.01%
2020/03/17	7	27.41	33	26.75	26.50	-26	31,953	-0.08%
2020/03/16	18	30.47	16	29.37	28.40	2	31,401	0.01%
2020/03/13	16	30.48	9	30.66	31.45	7	31,149	0.02%
2020/03/12	35.3	34.96	8	34.42	33.70	27.3	30,591	0.09%
2020/03/11	101	38.62	5	39.42	37.40	96	29,728	0.32%	大買/
2020/03/10	31	38.65	7	38.83	38.95	24	29,350	0.08%
2020/03/09	16	39.92	1	40.00	39.50	15	28,782	0.05%
2020/03/06	3	41.68	3	41.68	41.60	0	28,629	0.00%
2020/03/05	44	42.31	50	42.06	41.90	-6	29,206	-0.02%
2020/03/04	31	41.26	34	41.46	41.40	-3	28,573	-0.01%
2020/03/03	13	41.56	19	41.58	41.45	-6	28,765	-0.02%
2020/03/02	2	39.35	9	39.52	39.25	-7	28,375	-0.02%
2020/02/27	6	40.56	1	40.00	40.00	5	28,339	0.02%
2020/02/26	2	41.60	3	42.22	41.25	-1	28,229	0.00%
2020/02/25	44	41.98	37	41.78	41.75	7	28,242	0.02%
2020/02/24	0	0.00	42	42.14	42.45	-42	28,228	-0.15%
2020/02/21	1	42.15	2	42.00	41.70	-1	28,350	0.00%
2020/02/20	2	42.52	2	42.40	42.00	0	28,511	0.00%
2020/02/19	0	0.00	14	41.84	41.75	-14	28,704	-0.05%
2020/02/18	1	41.00	0	0.00	41.10	1	29,215	0.00%
2020/02/17	6	41.21	3	41.62	41.35	3	29,396	0.01%
2020/02/14	34	41.78	0	0.00	41.50	34	29,899	0.11%
2020/02/13	8	42.42	3	42.57	42.05	5	30,681	0.02%
2020/02/12	5	42.85	20	41.68	42.85	-15	31,059	-0.05%
2020/02/11	4	40.08	4	40.39	40.30	0	30,346	0.00%
2020/02/10	9	37.44	23	38.05	39.85	-14	30,380	-0.05%
2020/02/07	4	39.19	1	39.65	38.90	3	30,561	0.01%
2020/02/06	28	40.02	13	40.34	40.20	15	30,529	0.05%
2020/02/05	10	40.16	5	39.79	39.15	5	30,330	0.02%
2020/02/04	6	39.72	12	40.08	40.25	-6	29,924	-0.02%
2020/02/03	8	36.74	8	36.58	36.75	0	29,326	0.00%
2020/01/31	28	39.08	22	37.79	38.65	6	29,221	0.02%
2020/01/30	6	40.61	24	40.41	40.35	-18	28,739	-0.06%
2020/01/20	20	44.39	27	44.41	44.80	-7	28,516	-0.02%
2020/01/17	43	43.64	8	43.46	43.25	35	28,408	0.12%
2020/01/16	21	43.96	3	43.87	43.60	18	28,750	0.06%
2020/01/15	14	45.07	15	45.19	44.75	-1	28,458	0.00%
2020/01/14	26	45.38	90	45.27	45.40	-64	29,106	-0.22%
2020/01/13	10	43.39	38	43.51	43.90	-28	28,019	-0.10%
2020/01/10	0	0.00	19	42.18	42.40	-19	27,883	-0.07%
2020/01/09	11	41.06	4	41.20	41.05	7	28,095	0.02%
2020/01/08	7	40.56	9	40.50	40.45	-2	28,732	-0.01%
2020/01/07	2	41.50	2	41.55	41.30	0	29,020	0.00%
2020/01/06	17	41.44	1	41.50	41.35	16	29,488	0.05%
2020/01/03	17	42.93	16	43.33	42.50	1	29,657	0.00%
2020/01/02	26	42.77	52	43.32	43.60	-26	29,556	-0.09%
2019/12/31	9	41.81	7	41.92	42.00	2	29,407	0.01%
2019/12/30	3	41.75	2	41.75	41.80	1	29,720	0.00%
2019/12/27	2	41.50	3	41.62	41.65	-1	29,875	0.00%
2019/12/26	37	41.51	5	41.14	41.10	32	30,009	0.11%
2019/12/25	13	41.63	5	41.50	41.50	8	30,110	0.03%
2019/12/24	11	41.45	61	41.12	42.25	-50	30,221	-0.17%
2019/12/23	54	42.19	13	42.52	41.50	41	29,838	0.14%
2019/12/20	15	43.86	11	43.92	44.10	4	29,535	0.01%
2019/12/19	39	44.12	32	44.56	43.90	7	29,698	0.02%
2019/12/18	7	44.95	1	44.80	44.80	6	29,918	0.02%
2019/12/17	3	45.87	18	45.96	45.75	-15	30,235	-0.05%
2019/12/16	6	45.08	26	45.23	45.40	-20	30,282	-0.07%
2019/12/13	12	44.60	12	45.01	44.30	0	30,577	0.00%
2019/12/12	69	44.96	57	44.84	44.75	12	30,970	0.04%
2019/12/11	5	44.00	8	44.18	43.90	-3	31,881	-0.01%
2019/12/10	51	43.65	4	43.58	44.00	47	32,413	0.14%
2019/12/09	92	44.53	30	44.49	44.35	62	32,396	0.19%
2019/12/06	4	44.95	6	45.05	44.75	-2	33,039	-0.01%
2019/12/05	1	44.60	1	44.75	44.60	0	33,533	0.00%
2019/12/04	23	44.53	0	0.00	44.20	23	34,215	0.07%
2019/12/03	10	44.39	4	44.70	44.80	6	36,255	0.02%
2019/12/02	135	44.50	7	45.09	44.15	128	36,548	0.35%	大買/鉅額交易
2019/11/29	34	46.14	0	0.00	46.15	34	37,032	0.09%
2019/11/28	11	47.53	19	47.58	47.00	-8	36,977	-0.02%
2019/11/27	6	46.96	14	46.97	47.00	-8	36,689	-0.02%
2019/11/26	25	46.80	7	47.21	46.35	18	36,692	0.05%
2019/11/25	35	46.68	4	46.58	46.35	31	36,504	0.08%
2019/11/22	9	47.52	2	47.28	47.00	7	36,500	0.02%
2019/11/21	7	48.01	3	48.13	48.00	4	36,640	0.01%
2019/11/20	16	48.40	11	48.19	48.80	5	37,003	0.01%
2019/11/19	33	48.72	1	49.25	48.55	32	37,762	0.08%
2019/11/18	23	49.40	20	49.80	49.65	3	37,745	0.01%
2019/11/15	20	49.25	49	49.51	48.50	-29	37,910	-0.08%
2019/11/14	3	48.60	1	48.40	48.10	2	37,402	0.01%
2019/11/13	23	48.38	27	48.51	48.30	-4	37,744	-0.01%
2019/11/12	34	48.85	68	48.95	50.00	-34	38,117	-0.09%
2019/11/11	21	47.39	27	47.51	47.10	-6	38,339	-0.02%
2019/11/08	2	46.20	8	46.12	46.00	-6	37,832	-0.02%
2019/11/07	23	45.34	17	45.58	45.90	6	38,154	0.02%
2019/11/06	47	45.65	1	45.25	45.20	46	38,583	0.12%
2019/11/05	2	48.00	1	47.75	47.50	1	38,615	0.00%
2019/11/04	3	47.48	9	48.01	47.40	-6	39,116	-0.02%
2019/11/01	2	46.90	11	46.93	47.20	-9	39,316	-0.02%
2019/10/31	12	47.55	0	0.00	47.15	12	40,213	0.03%
2019/10/30	3	47.15	28	47.98	48.25	-25	40,268	-0.06%
2019/10/29	7	46.92	21	47.00	46.90	-14	40,202	-0.03%
2019/10/28	9	47.73	1	47.65	47.50	8	40,359	0.02%
2019/10/25	14	48.12	18	48.21	48.20	-4	40,460	-0.01%
2019/10/24	47	48.23	45	48.31	48.15	2	40,493	0.00%
2019/10/23	21	48.08	7	48.41	48.25	14	40,302	0.03%
2019/10/22	43	47.94	109	47.82	48.25	-66	40,503	-0.16%	大賣/
2019/10/21	50	45.90	4	46.05	45.85	46	40,114	0.11%
2019/10/18	7	46.57	1	46.45	46.20	6	40,718	0.01%
2019/10/17	26	47.34	17	47.32	47.00	9	42,029	0.02%
2019/10/16	17	47.47	26	47.72	47.80	-9	43,605	-0.02%
2019/10/15	8	46.39	14	47.08	46.55	-6	43,671	-0.01%
2019/10/14	5	45.62	21	45.40	46.35	-16	43,508	-0.04%
2019/10/09	16	43.82	4	44.11	43.10	12	43,186	0.03%
2019/10/08	10	46.31	10	45.80	45.60	0	43,288	0.00%
2019/10/07	1	46.20	4	46.46	46.40	-3	43,819	-0.01%
2019/10/04	6	45.69	4	45.81	45.30	2	44,048	0.00%
2019/10/03	4	43.95	3	44.75	45.15	1	44,257	0.00%
2019/10/02	7	44.33	11	44.29	44.80	-4	44,342	-0.01%
2019/10/01	10	43.86	10	44.14	44.20	0	44,433	0.00%
2019/09/27	14	44.37	12	43.77	43.65	2	44,569	0.00%
2019/09/26	12	45.96	12	45.50	45.20	0	44,804	0.00%
2019/09/25	14	46.00	50	45.59	45.50	-36	45,212	-0.08%
2019/09/24	22	47.28	12	46.88	46.65	10	45,998	0.02%
2019/09/23	45	47.78	15	47.50	47.65	30	46,264	0.06%
2019/09/20	17	45.89	26	45.83	46.50	-9	46,602	-0.02%
2019/09/19	3	46.50	43	46.47	46.50	-40	46,573	-0.09%
2019/09/18	14	46.40	12	46.36	46.30	2	46,481	0.00%
2019/09/17	33	46.52	45.5	46.55	46.10	-12.5	46,224	-0.03%
2019/09/16	25	45.21	44	46.08	46.80	-19	46,336	-0.04%
2019/09/12	43	44.66	16	44.54	44.95	27	46,632	0.06%
2019/09/11	21	43.45	18	43.26	43.25	3	47,238	0.01%
2019/09/10	10	43.28	5	43.41	43.05	5	47,453	0.01%
2019/09/09	8	43.61	17	44.60	44.80	-9	47,335	-0.02%
2019/09/06	17	44.44	61	44.31	43.85	-44	47,198	-0.09%
2019/09/05	17	43.71	150.6	43.70	44.65	-133.6	46,991	-0.28%	大賣/鉅額交易
2019/09/04	10	40.56	24	40.98	41.25	-14	45,506	-0.03%
2019/09/03	176	41.24	28	40.21	39.80	148	46,523	0.32%	大買/鉅額交易
2019/09/02	0	0.00	36	39.74	40.00	-36	46,195	-0.08%
2019/08/30	28	39.42	12	39.43	39.05	16	46,240	0.03%
2019/08/29	14	39.13	8	39.27	39.05	6	46,775	0.01%
2019/08/28	7	38.74	1	38.70	38.85	6	46,957	0.01%
2019/08/27	16	39.16	6	38.63	38.55	10	47,307	0.02%
2019/08/26	15	38.98	8	39.06	38.80	7	47,564	0.01%
2019/08/23	15	40.58	4	40.36	40.65	11	47,781	0.02%
2019/08/22	10	40.46	60	40.94	41.10	-50	47,682	-0.10%
2019/08/21	17	39.85	10	39.68	39.55	7	46,899	0.01%
2019/08/20	21	40.19	16	40.34	39.90	5	47,010	0.01%
2019/08/19	11	39.69	26	39.66	39.70	-15	47,277	-0.03%
2019/08/16	76	39.95	58	39.34	39.25	18	48,111	0.04%
2019/08/15	31	39.52	107	39.65	39.85	-76	48,224	-0.16%	大賣/
2019/08/14	52	39.20	61	39.33	39.00	-9	47,799	-0.02%
2019/08/13	15	37.46	9	37.59	37.10	6	47,419	0.01%
2019/08/12	31	38.11	7	38.26	38.05	24	48,458	0.05%
2019/08/08	18	37.40	40	37.68	38.15	-22	49,224	-0.04%
2019/08/07	14	36.64	13	36.99	36.35	1	49,545	0.00%
2019/08/06	73	34.66	75	35.51	35.75	-2	49,334	0.00%
2019/08/05	80	36.64	65	36.01	35.90	15	49,294	0.03%
2019/08/02	25	35.78	18	36.26	36.65	7	49,868	0.01%
2019/08/01	21	37.62	15	37.29	37.25	6	49,421	0.01%
2019/07/31	36	38.03	21	38.24	38.00	15	49,781	0.03%
2019/07/30	22	39.21	11	38.77	38.70	11	49,785	0.02%
2019/07/29	59	40.81	0.1	40.20	40.20	58.9	50,021	0.12%
2019/07/26	1	40.70	7	41.16	41.15	-6	50,057	-0.01%
2019/07/25	4	40.75	18	40.87	40.60	-14	50,000	-0.03%
2019/07/24	13	40.03	28	40.59	39.50	-15	50,101	-0.03%
2019/07/23	31	40.93	21	40.39	40.20	10	50,660	0.02%
2019/07/22	35	41.36	28	41.28	41.75	7	50,543	0.01%
2019/07/19	88	41.48	46	41.28	40.60	42	50,467	0.08%
2019/07/18	181	38.87	246	39.22	39.50	-65	49,616	-0.13%	大買/大賣/
2019/07/17	49	37.48	80	37.29	37.15	-31	48,002	-0.06%
2019/07/16	31	37.39	0	0.00	36.85	31	47,536	0.07%
2019/07/15	55	37.19	78	36.78	37.20	-23	48,060	-0.05%
2019/07/12	51	36.83	106	37.11	36.70	-55	48,068	-0.11%	大賣/
2019/07/11	56	36.82	199	36.98	37.50	-143	47,836	-0.30%	大賣/鉅額交易
2019/07/10	8	35.92	8	36.07	35.80	0	47,672	0.00%
2019/07/09	152	35.97	66	35.53	35.30	86	47,496	0.18%	大買/
2019/07/08	29	37.11	41	37.27	37.15	-12	47,678	-0.03%
2019/07/05	59	37.33	71	37.44	37.45	-12	48,388	-0.02%
2019/07/04	134	37.18	66	37.53	37.30	68	49,413	0.14%	大買/
2019/07/03	185	37.28	67	37.76	37.20	118	50,337	0.23%	大買/鉅額交易
2019/07/02	61	38.55	55	38.39	38.50	6	51,725	0.01%
2019/07/01	25	38.14	93	38.05	38.75	-68	52,740	-0.13%
2019/06/28	5	35.68	7	35.78	35.25	-2	52,305	0.00%
2019/06/27	5	35.35	30	35.30	35.50	-25	53,133	-0.05%
2019/06/26	46	34.24	64	34.35	34.50	-18	53,161	-0.03%
2019/06/25	25	34.00	26	34.24	34.00	-1	53,193	0.00%
2019/06/24	50	34.31	1	34.45	34.60	49	53,604	0.09%
2019/06/21	18	35.57	71	35.28	34.55	-53	54,627	-0.10%
2019/06/20	79	35.38	19	35.48	35.40	60	54,301	0.11%
2019/06/19	26	34.18	158	33.98	34.75	-132	53,334	-0.25%	大賣/鉅額交易
2019/06/18	99	31.37	74	31.41	31.60	25	52,857	0.05%
2019/06/17	94	32.30	96	31.92	32.00	-2	53,956	0.00%
2019/06/14	130	32.19	48	32.29	31.80	82	54,160	0.15%	大買/
2019/06/13	5	32.83	7	32.90	32.60	-2	54,797	0.00%
2019/06/12	12	33.48	11	33.07	32.95	1	54,846	0.00%
2019/06/11	16	32.13	14	32.54	33.50	2	54,597	0.00%
2019/06/10	5	30.29	11	29.96	31.00	-6	53,189	-0.01%
2019/06/06	5	28.68	4	28.44	28.65	1	52,550	0.00%
2019/06/05	25	29.68	18	29.66	28.70	7	52,461	0.01%
2019/06/04	7	29.37	80	29.07	29.45	-73	52,060	-0.14%
2019/06/03	75	28.87	66	29.21	28.70	9	52,433	0.02%
2019/05/31	33	28.47	43	29.43	29.95	-10	52,430	-0.02%
2019/05/30	44	28.64	130	28.88	28.60	-86	52,743	-0.16%	大賣/
2019/05/29	70	27.71	15	27.94	28.65	55	52,975	0.10%
2019/05/28	90	28.18	21	28.48	28.00	69	52,718	0.13%
2019/05/27	126	28.70	127	28.06	28.15	-1	52,957	0.00%	大買/大賣/
2019/05/24	30	28.51	3	28.83	28.00	27	52,971	0.05%
2019/05/23	9	28.64	16	27.73	28.30	-7	52,209	-0.01%
2019/05/22	25	31.45	12	31.56	30.45	13	51,339	0.03%
2019/05/21	29	31.01	8	30.91	31.15	21	50,851	0.04%
2019/05/20	53	30.70	19	30.92	30.45	34	50,485	0.07%
2019/05/17	41	32.52	20	32.23	31.60	21	49,911	0.04%
2019/05/16	41	35.92	57	35.77	34.70	-16	48,884	-0.03%
2019/05/15	27	36.78	45	36.64	37.50	-18	48,004	-0.04%
2019/05/14	11	35.47	47	35.57	35.00	-36	47,407	-0.08%
2019/05/13	6	35.36	22	35.44	35.80	-16	47,291	-0.03%
2019/05/10	32	34.51	31	34.70	34.40	1	47,036	0.00%
2019/05/09	8	34.79	4	34.44	33.80	4	46,479	0.01%
2019/05/08	14	35.23	38	35.44	35.60	-24	46,563	-0.05%
2019/05/07	8	34.79	8	34.42	34.55	0	46,466	0.00%
2019/05/06	22	32.76	38	32.57	33.05	-16	46,278	-0.03%
2019/05/03	3	34.75	8	34.88	34.80	-5	46,117	-0.01%
2019/05/02	14	34.29	12	34.34	34.40	2	46,079	0.00%
2019/04/30	9	33.64	14	33.91	34.45	-5	46,322	-0.01%
2019/04/29	51	32.99	26	32.90	32.50	25	45,976	0.05%
2019/04/26	67	36.58	19	36.55	36.05	48	45,347	0.11%
2019/04/25	6	37.23	20	37.75	37.95	-14	44,961	-0.03%
2019/04/24	46	37.98	18	37.30	37.95	28	44,559	0.06%
2019/04/23	43	36.57	16	36.31	36.25	27	44,060	0.06%
2019/04/22	35	37.99	27	37.77	37.60	8	44,178	0.02%
2019/04/19	15	38.41	32	38.38	37.60	-17	44,972	-0.04%
2019/04/18	11	37.60	7	38.26	37.00	4	44,786	0.01%
2019/04/17	7	37.75	3	37.92	37.55	4	46,337	0.01%
2019/04/16	11	37.71	16	37.98	37.25	-5	46,299	-0.01%
2019/04/15	12	37.05	12	37.06	37.10	0	46,543	0.00%
2019/04/12	29	36.74	24	37.03	36.70	5	47,031	0.01%
2019/04/11	35	36.53	40	36.59	36.25	-5	47,585	-0.01%
2019/04/10	36	36.67	25	36.55	36.00	11	47,233	0.02%
2019/04/09	28	38.12	16	37.49	36.35	12	46,493	0.03%
2019/04/08	84	37.14	28	37.98	39.25	56	46,201	0.12%
2019/04/03	15	34.21	57.9	35.25	36.05	-42.9	44,730	-0.10%
2019/04/02	6	32.60	14	32.66	32.95	-8	43,720	-0.02%
2019/04/01	19	31.68	87	31.47	32.30	-68	43,301	-0.16%
2019/03/29	43	29.62	40	29.84	29.60	3	41,989	0.01%
2019/03/28	3	29.78	71	29.43	29.90	-68	41,685	-0.16%
2019/03/27	13	29.63	35	29.34	29.65	-22	42,032	-0.05%
2019/03/26	111	29.24	21	30.40	28.80	90	42,145	0.21%	大買/
2019/03/25	11	29.85	51	29.54	30.30	-40	41,759	-0.10%
2019/03/22	0	0.00	11	30.19	29.85	-11	42,580	-0.03%
2019/03/21	24	30.09	14	29.91	30.15	10	43,142	0.02%
2019/03/20	32	29.37	45	29.49	29.20	-13	43,479	-0.03%
2019/03/19	69	28.26	7	28.21	27.80	62	43,091	0.14%
2019/03/18	5	27.07	55	27.64	28.45	-50	43,621	-0.11%
2019/03/15	3	26.10	27	26.14	25.90	-24	44,889	-0.05%
2019/03/14	13	25.50	5	25.54	25.45	8	45,411	0.02%
2019/03/13	5	24.80	7	25.11	24.90	-2	45,916	0.00%
2019/03/12	12	24.72	12	24.80	24.80	0	46,127	0.00%
2019/03/11	11	24.60	0	0.00	24.40	11	46,637	0.02%
2019/03/08	8	24.73	7	24.92	24.90	1	47,477	0.00%
2019/03/07	3	25.57	23	25.32	25.25	-20	48,383	-0.04%
2019/03/06	38	24.67	57	24.64	24.65	-19	48,546	-0.04%
2019/03/05	36	25.28	0	0.00	24.60	36	48,447	0.07%
2019/03/04	16	25.37	49	25.00	26.25	-33	48,144	-0.07%
2019/02/27	2	24.40	66	24.35	24.10	-64	47,438	-0.13%
2019/02/26	42	24.99	11	24.43	24.25	31	47,534	0.07%
2019/02/25	4	23.51	14	24.19	24.55	-10	47,565	-0.02%
2019/02/22	2	23.20	2	23.50	23.15	0	47,565	0.00%
2019/02/21	18	23.45	1	23.40	23.45	17	47,940	0.04%
2019/02/20	5	23.72	4	23.60	23.45	1	48,306	0.00%
2019/02/19	16	23.86	5	24.03	23.90	11	49,978	0.02%
2019/02/18	31	24.72	15	24.12	23.70	16	51,142	0.03%
2019/02/15	32	24.19	18	24.12	24.20	14	51,091	0.03%
2019/02/14	30	24.28	31	24.25	24.20	-1	51,262	0.00%
2019/02/13	0	0.00	11	24.15	24.10	-11	51,254	-0.02%
2019/02/12	56	23.62	45	23.73	23.50	11	50,880	0.02%
2019/02/11	16	23.20	90	23.23	23.25	-74	50,453	-0.15%
2019/01/30	25	22.93	12	22.79	22.50	13	50,157	0.03%
2019/01/29	42	22.59	114	22.75	22.85	-72	49,844	-0.14%	大賣/
2019/01/28	23	22.52	75	22.39	22.35	-52	49,256	-0.11%
2019/01/25	38	21.75	36	21.82	21.70	2	48,865	0.00%
2019/01/24	9	21.72	36	21.75	21.60	-27	48,687	-0.06%
2019/01/23	11	21.14	5	21.30	21.15	6	48,309	0.01%
2019/01/22	55	21.37	6	21.50	21.35	49	48,270	0.10%
2019/01/21	8	22.23	44	22.22	22.10	-36	48,107	-0.07%
2019/01/18	28	21.90	28	22.02	22.15	0	47,932	0.00%
2019/01/17	8	21.59	12	21.55	21.45	-4	47,527	-0.01%
2019/01/16	20	21.39	36	21.45	21.55	-16	47,486	-0.03%
2019/01/15	13	21.19	9	21.24	21.10	4	47,224	0.01%
2019/01/14	61	20.99	8	20.99	21.05	53	47,003	0.11%
2019/01/11	142	21.24	104	21.24	21.20	38	46,587	0.08%	大買/大賣/
2019/01/10	13	22.08	27	22.26	22.10	-14	45,563	-0.03%
2019/01/09	270	22.71	157	23.09	22.05	113	45,111	0.25%	大買/大賣/鉅額交易
2019/01/08	106	24.33	7	24.43	24.45	99	43,553	0.23%	大買/
2019/01/07	18	24.76	55	24.80	24.10	-37	43,384	-0.09%
2019/01/04	102	23.94	50	24.36	23.90	52	42,886	0.12%	大買/
2019/01/03	17	23.49	108	23.90	24.20	-91	42,612	-0.21%	大賣/
2019/01/02	97	22.83	36	23.06	23.10	61	42,096	0.14%
2018/12/28	33	22.65	10	22.49	22.30	23	41,712	0.06%
2018/12/27	23	22.76	42	22.87	23.20	-19	41,775	-0.05%
2018/12/26	56	21.70	71	21.70	21.20	-15	40,818	-0.04%
2018/12/25	33	22.14	24	22.48	22.05	9	40,503	0.02%
2018/12/24	13	23.02	25	23.28	23.45	-12	40,305	-0.03%
2018/12/22	37	22.74	30	22.60	22.60	7	40,166	0.02%
2018/12/21	46	22.83	50	22.89	22.90	-4	40,995	-0.01%
2018/12/20	43	22.45	52	22.69	22.95	-9	40,686	-0.02%
2018/12/19	55	22.94	39	22.48	22.25	16	40,167	0.04%
2018/12/18	38	22.68	57	22.92	23.10	-19	40,020	-0.05%
2018/12/17	58	23.01	41	22.80	22.45	17	39,933	0.04%
2018/12/14	49	22.99	111	22.80	22.60	-62	39,015	-0.16%	大賣/
2018/12/13	82	23.22	37	23.12	22.95	45	38,567	0.12%
2018/12/12	48	24.52	62.1	24.31	24.20	-14.1	38,480	-0.04%
2018/12/11	48	24.71	70	24.57	24.65	-22	39,611	-0.06%
2018/12/10	110	23.94	105	24.10	24.45	5	39,067	0.01%	大買/大賣/
2018/12/07	13	22.61	88	22.86	23.35	-75	37,090	-0.20%
2018/12/06	56	21.84	60	22.51	21.25	-4	36,201	-0.01%
2018/12/05	2	22.75	42	22.57	22.90	-40	35,368	-0.11%
2018/12/04	23	22.53	13	22.98	22.55	10	35,143	0.03%
2018/12/03	157	22.53	188	22.73	22.75	-31	34,558	-0.09%	大買/大賣/
2018/11/30	34	20.69	14	21.18	21.15	20	33,688	0.06%
2018/11/29	15	20.33	27	20.46	20.00	-12	32,619	-0.04%
2018/11/28	1	19.90	3	19.83	19.95	-2	32,253	-0.01%
2018/11/27	5	19.62	14	19.71	20.00	-9	32,012	-0.03%
2018/11/26	3	18.90	2	18.88	18.75	1	31,484	0.00%
2018/11/23	2	18.90	1	18.80	18.70	1	31,339	0.00%
2018/11/22	5	19.30	0	0.00	18.65	5	31,097	0.02%
2018/11/21	1	20.00	15	20.04	20.05	-14	30,694	-0.05%
2018/11/20	0	0.00	12	19.88	19.95	-12	30,241	-0.04%
2018/11/19	24	19.84	20	19.82	19.80	4	30,093	0.01%
2018/11/16	62	19.54	84	19.68	19.65	-22	30,298	-0.07%
2018/11/15	51	17.93	75	18.24	18.70	-24	28,350	-0.08%
2018/11/14	17	16.93	22	17.00	17.00	-5	26,927	-0.02%
2018/11/13	18	16.13	16	16.53	16.85	2	26,700	0.01%
2018/11/12	26	16.82	37	16.72	16.70	-11	26,521	-0.04%
2018/11/09	16	16.11	6	16.10	16.15	10	26,558	0.04%
2018/11/08	1	16.30	3	16.20	15.80	-2	26,801	-0.01%
2018/11/07	3	16.00	3	16.00	16.10	0	27,035	0.00%
2018/11/06	5	15.69	2	15.43	15.45	3	27,593	0.01%
2018/11/05	1	15.65	1	15.90	16.00	0	27,724	0.00%
2018/11/02	13	15.57	42	15.92	15.60	-29	28,102	-0.10%
2018/11/01	31	15.44	1	15.50	15.60	30	27,894	0.11%
2018/10/31	4	15.20	6	15.17	15.05	-2	27,747	-0.01%
2018/10/30	5	14.47	2.1	14.89	14.65	2.9	27,564	0.01%
2018/10/26	1	16.25	2	16.08	15.90	-1	26,957	0.00%
2018/10/25	6	15.90	11	16.01	16.00	-5	26,810	-0.02%
2018/10/24	14	16.31	17.1	16.40	16.45	-3.1	26,656	-0.01%
2018/10/23	1	16.10	1	16.10	16.00	0	26,467	0.00%
2018/10/19	4	16.09	5	16.15	16.20	-1	26,532	0.00%
2018/10/18	9	16.29	9	16.35	16.60	0	26,337	0.00%
2018/10/17	11	16.27	19	16.18	16.05	-8	26,163	-0.03%
2018/10/16	21	16.15	18	16.04	15.85	3	25,958	0.01%
2018/10/15	7	16.06	7	16.26	16.30	0	25,623	0.00%
2018/10/12	33	16.18	42	16.06	16.45	-9	25,490	-0.04%
2018/10/11	50	15.90	30	15.92	15.80	20	25,153	0.08%
2018/10/09	25	18.36	21	17.95	17.55	4	24,461	0.02%
2018/10/08	18	18.89	21	19.09	19.20	-3	23,636	-0.01%
2018/10/05	26	18.92	23	18.68	18.65	3	23,400	0.01%
2018/10/04	17	19.26	13	19.13	19.15	4	22,736	0.02%
2018/10/03	32	19.77	21	19.56	19.50	11	22,549	0.05%
2018/10/02	31	19.63	21	19.63	19.55	10	22,337	0.04%
2018/10/01	47	20.04	10	20.08	20.15	37	21,979	0.17%
2018/09/28	24	20.25	74.3	20.34	20.05	-50.3	21,947	-0.23%
2018/09/27	19	19.83	22	20.06	19.55	-3	21,033	-0.01%
2018/09/26	13	20.00	14	20.05	20.00	-1	20,762	0.00%
2018/09/25	31	19.61	40	19.78	20.30	-9	20,528	-0.04%
2018/09/21	66	19.20	31	19.13	19.10	35	19,851	0.18%
2018/09/20	29	19.91	31	19.91	19.75	-2	18,981	-0.01%
2018/09/19	40	20.28	69	20.16	19.70	-29	18,655	-0.16%
2018/09/18	39	19.87	48	20.12	19.85	-9	18,040	-0.05%
2018/09/17	80	19.96	149	20.05	20.05	-69	17,160	-0.40%	大賣/
2018/09/14	44	18.58	72	18.73	19.00	-28	14,851	-0.19%
2018/09/13	30	18.10	26.3	18.34	18.15	3.8	14,092	0.03%
2018/09/12	11	17.79	14	18.00	18.15	-3	13,716	-0.02%
2018/09/11	4	17.20	29	17.48	17.70	-25	13,564	-0.18%
2018/09/10	23	17.16	20	16.98	16.90	3	13,926	0.02%
2018/09/07	37	17.72	1	17.75	17.60	36	15,843	0.23%
2018/09/06	41	18.23	32	18.05	18.00	9	16,187	0.06%
2018/09/05	9	18.24	20	18.29	18.20	-11	16,433	-0.07%
2018/09/04	13	17.98	32	18.35	18.10	-19	16,252	-0.12%
2018/09/03	0	0.00	1	17.75	17.75	-1	15,655	-0.01%
2018/08/31	7	17.61	2	17.65	17.60	5	15,537	0.03%
2018/08/30	5	17.80	0	0.00	17.80	5	15,546	0.03%
2018/08/28	6	18.07	13	18.20	18.00	-7	15,641	-0.04%
2018/08/27	5	17.94	0	0.00	17.95	5	15,741	0.03%
2018/08/24	12	17.74	24	17.96	18.00	-12	15,638	-0.08%
2018/08/23	16	18.02	20	17.93	18.20	-4	15,332	-0.03%
2018/08/22	1	17.05	1	17.20	17.20	0	14,617	0.00%
2018/08/21	5	17.10	5	17.15	17.15	0	14,688	0.00%
2018/08/20	12	17.50	2	17.00	17.00	10	14,688	0.07%
2018/08/17	15	17.59	2	17.60	17.60	13	14,521	0.09%
2018/08/16	15	17.80	29	17.72	17.85	-14	14,172	-0.10%
2018/08/15	0	0.00	16	17.43	17.25	-16	13,676	-0.12%
2018/08/14	16	17.28	8	17.33	17.40	8	13,305	0.06%
2018/08/13	19	17.05	43	17.34	17.10	-24	13,070	-0.18%
2018/08/10	17	16.75	61	16.70	16.65	-44	12,408	-0.35%
2018/08/09	3	16.92	9	16.81	17.00	-6	12,170	-0.05%
2018/08/08	1	16.15	4	16.15	16.10	-3	11,779	-0.03%
2018/08/07	1	16.15	0	0.00	16.20	1	12,010	0.01%
2018/08/06	0	0.00	1	16.20	16.15	-1	12,129	-0.01%
2018/08/03	2	16.03	0	0.00	16.10	2	12,175	0.02%
2018/08/02	5	15.95	2	16.30	15.95	3	12,278	0.02%
2018/08/01	2	16.35	0	0.00	16.35	2	12,262	0.02%
2018/07/30	17	16.31	2	16.20	16.40	15	12,401	0.12%
2018/07/27	7	16.49	17	16.58	16.70	-10	12,434	-0.08%
2018/07/26	8	16.37	10	16.40	16.35	-2	12,468	-0.02%
2018/07/25	10	16.65	5	16.55	16.55	5	12,586	0.04%
2018/07/24	0	0.00	26	16.49	16.50	-26	12,665	-0.21%
2018/07/23	0	0.00	2	16.38	16.40	-2	12,732	-0.02%
2018/07/20	10	16.45	7	16.39	16.40	3	12,842	0.02%
2018/07/18	0	0.00	46	16.31	16.35	-46	13,360	-0.34%
2018/07/16	10	16.20	2	16.20	16.20	8	13,548	0.06%
2018/07/13	26	16.11	20	16.18	16.20	6	13,757	0.04%
2018/07/12	15	16.00	1	16.00	16.10	14	13,823	0.10%
2018/07/11	0	0.00	1	15.85	15.90	-1	13,831	-0.01%
2018/07/10	5	15.98	37	15.93	15.95	-32	13,873	-0.23%
2018/07/09	21	15.50	2	15.65	15.50	19	13,935	0.14%
2018/07/06	7	15.69	0	0.00	15.40	7	14,054	0.05%
2018/07/05	41	15.94	0	0.00	16.15	41	13,880	0.30%
2018/07/04	0	0.00	1	16.05	15.85	-1	13,881	-0.01%
2018/07/03	41	16.07	15	16.02	15.80	26	13,830	0.19%
2018/07/02	1	16.40	0	0.00	16.20	1	13,791	0.01%
2018/06/29	5	16.35	1	16.35	16.30	4	13,797	0.03%
2018/06/28	1	16.10	0	0.00	16.10	1	13,784	0.01%
2018/06/27	45	16.44	15	16.42	16.20	30	13,772	0.22%
2018/06/26	8	16.33	1	16.35	16.40	7	13,846	0.05%
2018/06/25	3	17.00	0	0.00	16.90	3	13,926	0.02%
2018/06/22	14	16.93	0	0.00	16.90	14	14,169	0.10%
2018/06/21	13	17.18	8	17.21	17.10	5	14,225	0.04%
2018/06/20	40	17.24	18	17.34	17.20	22	14,345	0.15%
2018/06/19	54	17.62	9	17.82	17.40	45	14,405	0.31%
2018/06/15	110	18.75	83	18.77	17.70	27	14,212	0.19%	大買/
2018/06/14	8	17.33	18	17.44	17.70	-10	12,301	-0.08%
2018/06/13	20	17.31	30	17.46	17.15	-10	12,135	-0.08%
2018/06/12	6	17.17	0	0.00	17.05	6	11,916	0.05%
2018/06/11	10	17.18	0	0.00	17.10	10	12,169	0.08%
2018/06/08	0	0.00	10	17.15	17.15	-10	12,277	-0.08%
2018/06/07	1	17.15	6	17.23	17.10	-5	12,593	-0.04%
2018/06/06	9	17.36	10	17.30	17.25	-1	12,775	-0.01%
2018/06/05	13	17.31	4	17.38	17.25	9	12,917	0.07%
2018/06/04	15	17.38	47	17.34	17.60	-32	13,377	-0.24%
2018/06/01	13	16.80	0	0.00	16.80	13	13,253	0.10%
2018/05/31	5	16.90	9	17.07	16.80	-4	13,361	-0.03%
2018/05/30	7	16.84	5	16.85	16.80	2	13,572	0.01%
2018/05/29	13	17.04	0	0.00	17.05	13	13,743	0.09%
2018/05/25	15	17.32	0	0.00	17.20	15	14,339	0.10%
2018/05/24	7	17.40	5	17.50	17.40	2	14,560	0.01%
2018/05/22	0	0.00	4	17.75	17.50	-4	15,826	-0.03%
2018/05/21	12	17.64	17	17.58	17.65	-5	16,406	-0.03%
2018/05/18	10	17.40	0	0.00	17.05	10	16,817	0.06%
2018/05/17	8	17.50	10	17.65	17.50	-2	17,382	-0.01%
2018/05/16	10	17.45	12	17.53	17.50	-2	17,687	-0.01%
2018/05/15	0	0.00	7	17.48	17.35	-7	18,190	-0.04%
2018/05/14	17	17.29	0	0.00	17.15	17	19,184	0.09%
2018/05/10	2	17.20	16	17.18	17.35	-14	20,996	-0.07%
2018/05/09	16	17.33	6	17.28	17.15	10	21,965	0.05%
2018/05/08	4	17.23	13	17.25	17.20	-9	24,181	-0.04%
2018/05/07	4	16.91	2	16.90	16.85	2	25,602	0.01%
2018/05/04	16	16.97	0	0.00	16.75	16	27,077	0.06%
2018/05/03	6	17.20	7	17.44	17.25	-1	28,152	0.00%
2018/05/02	3	16.93	3	17.17	17.05	0	29,687	0.00%
2018/04/30	2	16.90	3	17.03	16.80	-1	29,843	0.00%
2018/04/27	2	16.35	0	0.00	16.50	2	30,038	0.01%
2018/04/26	2	16.90	3	17.02	16.60	-1	30,253	0.00%
2018/04/25	17	16.41	12	16.70	16.80	5	30,650	0.02%
2018/04/24	0	0.00	12	16.98	16.90	-12	30,719	-0.04%
2018/04/23	1	18.00	0	0.00	17.95	1	31,375	0.00%
2018/04/20	3	18.22	3	18.32	18.25	0	31,439	0.00%
2018/04/19	3	18.17	0	0.00	18.20	3	31,528	0.01%
2018/04/18	2	18.05	1	18.50	18.05	1	31,638	0.00%
2018/04/17	0	0.00	10	18.45	18.05	-10	31,653	-0.03%
2018/04/16	23	18.53	23	18.61	18.35	0	31,826	0.00%
2018/04/13	1	18.65	3	18.97	18.75	-2	32,570	-0.01%
2018/04/12	11	18.75	11	18.52	18.65	0	32,799	0.00%
2018/04/11	6	18.22	0	0.00	18.00	6	32,798	0.02%
2018/04/10	7	18.28	30	18.33	18.10	-23	32,831	-0.07%
2018/04/09	0	0.00	4	18.25	18.15	-4	32,971	-0.01%
2018/03/31	0	0.00	4	19.00	18.85	-4	33,427	-0.01%
2018/03/29	22	18.93	4	18.95	18.85	18	33,733	0.05%
2018/03/28	8	19.41	4	19.30	19.20	4	33,833	0.01%
2018/03/27	9	19.39	12	19.57	19.65	-3	33,767	-0.01%
2018/03/26	28	19.14	27	18.96	18.90	1	33,654	0.00%
2018/03/23	13	18.55	10	18.55	18.70	3	33,972	0.01%
2018/03/22	27	19.58	2	19.43	19.20	25	34,072	0.07%
2018/03/21	21	20.17	16	20.02	19.95	5	34,411	0.01%
2018/03/20	4	19.85	10	20.05	20.05	-6	34,540	-0.02%
2018/03/19	5	19.80	1	20.10	19.80	4	34,878	0.01%
2018/03/16	20	19.92	2	20.35	19.75	18	35,823	0.05%
2018/03/15	9	19.88	16	20.31	20.05	-7	36,500	-0.02%
2018/03/14	9	19.94	1	19.85	19.85	8	36,260	0.02%
2018/03/13	15	20.21	41	20.11	20.15	-26	36,428	-0.07%
2018/03/12	30	19.83	29	19.79	19.85	1	36,767	0.00%
2018/03/09	22	19.68	1	19.80	19.55	21	36,757	0.06%
2018/03/08	8	19.91	69	19.87	19.80	-61	36,560	-0.17%
2018/03/07	9	18.89	6	19.10	19.10	3	35,992	0.01%
2018/03/06	1	19.25	0	0.00	19.25	1	35,838	0.00%
2018/03/05	19	19.26	11	19.56	18.80	8	35,853	0.02%
2018/03/02	22	19.63	3	19.62	19.55	19	35,579	0.05%
2018/03/01	43	20.36	48	20.24	20.15	-5	35,353	-0.01%
2018/02/27	1	20.20	6	20.15	20.20	-5	34,992	-0.01%
2018/02/26	8	19.98	20	20.32	19.90	-12	34,738	-0.03%
2018/02/23	22	20.36	4	20.35	20.20	18	34,638	0.05%
2018/02/22	14	20.40	20	20.37	20.60	-6	34,304	-0.02%
2018/02/21	0	0.00	65	19.69	19.90	-65	33,667	-0.19%
2018/02/12	29	19.21	2	19.50	18.50	27	33,096	0.08%
2018/02/09	15	17.66	18	18.06	19.00	-3	32,711	-0.01%
2018/02/08	17	19.25	9	18.94	18.70	8	32,221	0.02%
2018/02/07	70	19.67	33	19.72	19.35	37	31,995	0.12%
2018/02/06	23	19.33	118	19.64	19.05	-95	31,452	-0.30%	大賣/
2018/02/05	58	20.98	92	20.70	21.00	-34	30,419	-0.11%
2018/02/02	24	20.99	102	20.76	20.90	-78	29,702	-0.26%	大賣/
2018/02/01	139	21.44	151.2	21.14	21.10	-12.2	28,889	-0.04%	大買/大賣/
2018/01/31	227	20.20	139	20.42	21.20	88	28,550	0.31%	大買/大賣/
2018/01/30	18	19.94	44	20.05	19.60	-26	26,485	-0.10%
2018/01/29	63	18.73	140	19.15	19.80	-77	25,279	-0.30%	大賣/
2018/01/26	100	18.72	25	19.09	18.55	75	24,190	0.31%
2018/01/25	154	18.32	69.3	18.16	18.60	84.7	23,074	0.37%	大買/
2018/01/24	47	17.35	20	17.66	17.30	27	21,455	0.13%
2018/01/23	1	17.25	92	17.65	17.70	-91	21,151	-0.43%
2018/01/22	102	17.50	0	0.00	17.15	102	20,782	0.49%	大買/鉅額交易
2018/01/19	21	18.00	3	18.00	17.85	18	20,467	0.09%
2018/01/18	4	17.86	14	18.03	17.85	-10	19,948	-0.05%
2018/01/17	178	17.89	178	18.00	17.90	0	19,607	0.00%	大買/大賣/
2018/01/16	6	17.25	18	17.46	17.55	-12	18,760	-0.06%
2018/01/15	30	17.30	0	0.00	17.10	30	18,568	0.16%
2018/01/12	2	17.53	4	17.50	17.50	-2	18,286	-0.01%
2018/01/11	0	0.00	35	17.24	17.30	-35	17,938	-0.20%
2018/01/10	50	17.04	0	0.00	16.85	50	17,791	0.28%
2018/01/09	4	17.39	6	17.42	17.30	-2	17,540	-0.01%
2018/01/08	6	17.15	46	17.12	17.15	-40	16,729	-0.24%
2018/01/05	7	16.89	46	16.96	16.90	-39	16,330	-0.24%
2018/01/04	35	16.65	0	0.00	16.65	35	16,125	0.22%
2018/01/03	31	16.68	14	16.73	16.60	17	16,023	0.11%
2018/01/02	19	16.38	21	16.65	16.80	-2	15,821	-0.01%