欣興 (3037)-元大-斗信券商分點個股進出

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－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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	6.1	161.41	1	161.00	161.00	5.1	20,239	0.03%
2024/11/21	2.2	158.47	0.4	158.00	160.50	1.8	20,395	0.01%
2024/11/20	1.1	157.64	5	160.00	157.50	-3.9	20,772	-0.02%
2024/11/19	2	159.50	3	160.50	159.50	-1	20,930	0.00%
2024/11/18	11.3	158.18	8	159.38	159.00	3.3	20,926	0.02%
2024/11/15	7.1	164.64	5.1	163.71	163.50	2	20,839	0.01%
2024/11/14	5.2	165.99	6	167.50	166.00	-0.9	20,901	0.00%
2024/11/13	6.6	169.22	5.1	168.73	169.50	1.4	20,831	0.01%
2024/11/12	4.3	168.89	6	168.83	167.50	-1.7	20,815	-0.01%
2024/11/11	11.7	171.19	5	170.90	170.50	6.7	20,828	0.03%
2024/11/08	16.5	176.48	29.4	177.44	174.00	-12.9	21,071	-0.06%
2024/11/07	58.2	174.52	46	174.45	176.50	12.2	21,269	0.06%
2024/11/06	5.1	166.12	9	165.94	166.00	-3.9	20,755	-0.02%
2024/11/05	12.1	165.62	5	165.80	165.00	7.1	21,244	0.03%
2024/11/04	6.4	164.47	11	164.00	163.50	-4.6	21,895	-0.02%
2024/11/01	11.2	161.40	10.1	163.99	166.00	1.1	22,040	0.00%
2024/10/30	5.3	161.44	9.3	161.09	161.50	-4	22,421	-0.02%
2024/10/29	4.1	164.20	11.5	162.56	163.50	-7.4	22,285	-0.03%
2024/10/28	12.2	165.68	11	164.73	166.00	1.2	22,475	0.01%
2024/10/25	4.1	164.13	8	164.94	166.00	-3.9	22,380	-0.02%
2024/10/24	15.3	164.17	23.1	164.87	161.50	-7.7	22,391	-0.03%
2024/10/23	36.7	166.23	32.5	166.75	167.50	4.2	22,264	0.02%
2024/10/22	22	163.05	30.9	162.88	163.50	-8.9	21,834	-0.04%
2024/10/21	16	150.97	21.9	151.02	151.50	-5.9	21,120	-0.03%
2024/10/18	8.2	147.16	7.1	146.06	144.50	1.1	21,318	0.00%
2024/10/17	19.2	147.47	18	148.08	147.00	1.2	22,021	0.01%
2024/10/16	4	144.11	1	144.50	142.50	3	22,878	0.01%
2024/10/15	6.1	144.43	8.1	144.12	145.00	-2	23,313	-0.01%
2024/10/14	1	141.00	5.4	142.44	143.50	-4.4	23,554	-0.02%
2024/10/11	7	142.21	5	142.70	141.00	2	24,641	0.01%
2024/10/09	3.1	142.69	5	143.00	142.50	-1.9	25,543	-0.01%
2024/10/08	11.2	137.55	2.9	138.11	137.00	8.4	25,531	0.03%
2024/10/07	2.4	140.44	1	140.50	141.50	1.4	25,436	0.01%
2024/10/04	6.3	141.91	1.9	141.50	140.50	4.4	25,323	0.02%
2024/10/01	6.2	144.99	4	144.25	144.50	2.2	25,282	0.01%
2024/09/30	10.2	145.75	9.1	146.88	144.00	1.2	25,448	0.00%
2024/09/27	15.1	151.29	15.1	152.06	149.00	0	25,284	0.00%
2024/09/26	5.2	146.63	23.2	149.78	146.50	-18	24,848	-0.07%
2024/09/25	11.1	148.00	12.7	148.88	146.50	-1.6	24,635	-0.01%
2024/09/24	10.2	145.40	2	146.25	145.00	8.2	24,591	0.03%
2024/09/23	1	149.48	4.2	148.63	149.50	-3.2	24,588	-0.01%
2024/09/20	7.2	148.42	9.3	148.86	147.00	-2.1	24,696	-0.01%
2024/09/19	3	145.00	4.5	144.22	147.00	-1.5	24,844	-0.01%
2024/09/18	5	144.10	0	0.00	143.00	5	24,724	0.02%
2024/09/16	1	146.50	0	0.00	146.50	1	24,728	0.00%
2024/09/13	2	146.00	2	147.25	147.50	0	24,686	0.00%
2024/09/12	11	145.82	15.5	144.56	146.00	-4.5	24,681	-0.02%
2024/09/11	2	139.75	11	139.95	138.00	-9	24,694	-0.04%
2024/09/10	14.2	142.26	9	140.33	139.50	5.2	24,617	0.02%
2024/09/09	1	141.50	4.1	139.84	142.00	-3.1	24,504	-0.01%
2024/09/06	4	143.62	4	142.88	142.50	0	24,499	0.00%
2024/09/05	10.5	143.04	2	144.25	142.00	8.5	24,483	0.03%
2024/09/04	36.4	144.94	11	144.86	143.00	25.4	24,257	0.10%
2024/09/03	31.3	159.76	6	157.08	156.50	25.3	23,799	0.11%
2024/09/02	4.1	163.35	6.2	163.45	162.50	-2.1	23,601	-0.01%
2024/08/30	22.2	167.13	48.4	167.32	163.50	-26.1	23,475	-0.11%
2024/08/29	37.5	163.42	34.2	162.33	164.50	3.3	23,167	0.01%
2024/08/28	7.2	158.99	4	159.00	159.00	3.2	23,000	0.01%
2024/08/27	3.1	158.52	3	159.17	160.00	0.1	23,160	0.00%
2024/08/26	4	161.25	5	162.49	160.50	-1	23,199	0.00%
2024/08/23	7	160.93	16.2	160.80	162.50	-9.2	23,622	-0.04%
2024/08/22	28.4	161.27	33	160.58	161.50	-4.6	23,427	-0.02%
2024/08/21	20.2	153.83	6	155.75	153.00	14.2	23,030	0.06%
2024/08/20	19	160.29	2	158.75	158.00	17	22,823	0.07%
2024/08/19	10	157.10	4	157.50	158.50	6	23,026	0.03%
2024/08/16	5	161.30	12	161.21	159.50	-7	22,913	-0.03%
2024/08/15	7.2	158.35	20.3	157.50	157.00	-13	22,745	-0.06%
2024/08/14	13	159.15	14	159.39	159.50	-1	22,740	0.00%
2024/08/13	15.1	159.33	13	159.38	157.50	2	22,492	0.01%
2024/08/12	15.2	156.79	20	157.30	158.00	-4.8	22,332	-0.02%
2024/08/09	16.3	149.08	10	149.90	148.00	6.3	21,957	0.03%
2024/08/08	14.1	143.11	7	143.22	144.00	7.1	21,286	0.03%
2024/08/07	50.1	147.36	35	147.64	148.50	15.1	21,067	0.07%
2024/08/06	50.6	142.28	22	141.70	140.50	28.6	20,530	0.14%
2024/08/05	24	150.00	13.4	150.00	149.50	10.6	19,877	0.05%
2024/08/02	51.5	172.53	46.6	171.07	166.00	4.9	19,732	0.02%
2024/08/01	45.2	185.89	35	186.56	183.00	10.2	18,945	0.05%
2024/07/31	39.3	177.65	14	177.96	179.50	25.3	18,559	0.14%
2024/07/30	11.7	180.97	18	178.03	183.50	-6.3	18,102	-0.03%
2024/07/29	20.2	186.16	6	188.75	181.00	14.2	17,876	0.08%
2024/07/26	3.5	189.50	4	189.00	191.00	-0.5	17,568	0.00%
2024/07/23	48.9	195.59	34	199.00	194.50	14.8	17,259	0.09%
2024/07/22	8.5	193.15	29.3	193.69	190.50	-20.8	16,850	-0.12%
2024/07/19	66.5	196.10	21.9	194.87	192.50	44.6	16,917	0.26%
2024/07/18	48.6	208.45	42.1	211.49	205.00	6.5	16,420	0.04%
2024/07/17	35.1	205.17	58.4	208.92	215.50	-23.3	15,594	-0.15%
2024/07/16	35.5	196.60	44.6	197.51	198.00	-9.1	14,514	-0.06%
2024/07/15	12	190.92	9.1	190.62	191.00	2.9	14,212	0.02%
2024/07/12	42.2	191.34	69.7	191.67	190.00	-27.5	13,917	-0.20%
2024/07/11	38.3	188.24	23.9	186.44	189.50	14.3	12,970	0.11%
2024/07/10	7.9	174.77	3	174.50	175.50	4.9	12,109	0.04%
2024/07/09	0.2	178.55	2	177.75	177.00	-1.8	12,123	-0.01%
2024/07/08	2	180.75	1	180.00	181.00	1	12,047	0.01%
2024/07/05	7.1	179.21	3.1	178.54	178.50	4	12,023	0.03%
2024/07/04	3.3	182.11	2.3	182.97	181.50	1	11,895	0.01%
2024/07/03	0	182.00	0	0.00	183.00	0	11,776	0.00%
2024/07/02	2.2	178.21	1.2	178.07	178.50	1	12,002	0.01%
2024/07/01	2	179.50	1	178.50	179.50	1	11,973	0.01%
2024/06/28	2	179.51	1	180.00	180.00	1	12,007	0.01%
2024/06/27	4.2	178.05	1	178.52	178.50	3.2	12,057	0.03%
2024/06/26	3	180.52	0	0.00	180.00	3	12,049	0.03%
2024/06/25	12.9	180.90	0.7	180.55	180.00	12.2	11,969	0.10%
2024/06/24	0	185.85	2	185.75	186.00	-2	11,774	-0.02%
2024/06/21	0.3	187.77	2	187.00	187.00	-1.7	12,071	-0.01%
2024/06/20	2	190.75	0	0.00	190.50	2	12,069	0.02%
2024/06/19	4	192.61	5.2	192.35	189.00	-1.1	12,276	-0.01%
2024/06/18	7	188.79	20.3	188.30	190.00	-13.3	12,640	-0.11%
2024/06/17	2	183.75	1	184.00	184.00	1	13,040	0.01%
2024/06/14	1.1	183.15	0.7	184.00	182.50	0.4	13,658	0.00%
2024/06/13	0	184.50	1.2	184.43	184.00	-1.1	14,080	-0.01%
2024/06/12	6	185.58	5	187.50	185.50	1	14,206	0.01%
2024/06/11	9.5	182.32	1	183.50	182.50	8.5	14,181	0.06%
2024/06/07	4.3	184.45	0.1	187.00	184.00	4.2	14,261	0.03%
2024/06/06	0.1	190.00	0	0.00	187.50	0.1	14,334	0.00%
2024/06/05	0	186.00	1	187.00	185.50	-1	14,363	-0.01%
2024/06/04	4.1	187.75	0.3	188.00	187.50	3.8	14,544	0.03%
2024/06/03	9.2	191.14	6.1	191.59	188.50	3.1	14,621	0.02%
2024/05/31	4	187.13	1	187.50	182.50	3	14,691	0.02%
2024/05/30	2.1	187.34	0.2	187.75	187.50	1.9	14,557	0.01%
2024/05/29	13	197.29	14	195.40	191.00	-1	14,548	-0.01%
2024/05/28	0	189.50	0	191.00	192.00	0	14,136	0.00%
2024/05/27	1.2	191.11	7	191.86	192.00	-5.8	14,502	-0.04%
2024/05/24	1	189.50	1	189.50	189.00	0	15,438	0.00%
2024/05/23	3.2	190.24	10	190.05	191.00	-6.8	15,954	-0.04%
2024/05/22	1	181.01	6	182.58	182.50	-5	15,873	-0.03%
2024/05/21	1	181.00	1	182.00	182.00	0	16,037	0.00%
2024/05/20	2.1	179.76	0.3	180.50	180.50	1.8	16,176	0.01%
2024/05/17	1	183.50	1	183.50	183.50	0	16,378	0.00%
2024/05/16	1	183.00	1	185.00	183.00	0	17,068	0.00%
2024/05/15	3	184.00	3	183.33	182.50	0	17,079	0.00%
2024/05/13	1	188.00	3	187.00	186.50	-2	17,219	-0.01%
2024/05/10	2	188.25	2	191.00	190.00	0	17,236	0.00%
2024/05/09	2	191.75	3.1	191.47	190.50	-1.1	17,221	-0.01%
2024/05/08	1.1	188.14	8.1	187.80	189.00	-7	17,053	-0.04%
2024/05/07	4	182.13	3	181.50	182.00	1	16,965	0.01%
2024/05/06	2.1	181.79	6	182.83	184.00	-3.9	17,182	-0.02%
2024/05/03	3	179.80	3.1	178.82	176.00	0	17,232	0.00%
2024/05/02	2	179.00	1	180.50	178.00	1	17,587	0.01%
2024/04/30	2	183.75	2.2	184.66	182.00	-0.2	17,726	0.00%
2024/04/29	2.1	183.48	2	183.75	184.00	0.1	17,823	0.00%
2024/04/26	4.2	183.18	8	183.56	182.50	-3.8	18,070	-0.02%
2024/04/25	11	189.09	6.1	187.44	184.00	4.9	18,192	0.03%
2024/04/24	2	182.00	7.5	185.56	187.00	-5.5	17,703	-0.03%
2024/04/23	2	171.25	2	170.25	170.00	0	17,511	0.00%
2024/04/22	6.4	168.64	6	168.00	167.50	0.4	17,483	0.00%
2024/04/19	4.6	173.49	3.2	172.00	170.00	1.4	17,462	0.01%
2024/04/18	0.1	179.00	0	0.00	178.50	0.1	17,256	0.00%
2024/04/17	5	175.00	1	176.50	179.00	4	17,275	0.02%
2024/04/16	5.1	177.33	1.1	181.50	177.00	4	17,189	0.02%
2024/04/15	7.1	183.17	4	182.50	182.50	3.1	17,092	0.02%
2024/04/12	13	190.66	2.5	192.22	194.00	10.5	16,828	0.06%
2024/04/11	1.4	191.34	3	192.00	192.50	-1.6	16,964	-0.01%
2024/04/10	13.3	192.58	1.1	194.41	191.50	12.2	17,078	0.07%
2024/04/09	10	197.30	0.6	193.82	193.50	9.5	17,147	0.06%
2024/04/08	3.3	199.44	14.2	199.44	199.00	-10.9	17,073	-0.06%
2024/04/03	1.1	190.41	25	191.00	192.00	-23.9	16,814	-0.14%
2024/04/02	5	193.80	4	195.38	193.50	1	16,766	0.01%
2024/04/01	6	195.08	10	195.95	193.00	-4	16,727	-0.02%
2024/03/29	2.2	191.95	5.4	192.88	191.00	-3.2	16,622	-0.02%
2024/03/28	3	191.15	3	190.67	190.00	0	16,502	0.00%
2024/03/27	5.2	191.55	5.1	190.58	191.50	0.1	16,503	0.00%
2024/03/26	20.2	195.07	18.8	195.11	190.00	1.3	16,579	0.01%
2024/03/25	4.3	196.50	7.3	197.69	198.00	-3	16,372	-0.02%
2024/03/22	28.3	196.37	8.3	198.74	200.00	20	16,352	0.12%
2024/03/21	10.7	200.73	42.7	200.39	200.00	-32	16,283	-0.20%
2024/03/20	17.7	195.87	28.2	196.18	196.50	-10.6	16,104	-0.07%
2024/03/19	19.7	191.89	27.4	191.72	192.50	-7.7	15,743	-0.05%
2024/03/18	12.3	185.19	24.3	184.60	187.00	-12	15,167	-0.08%
2024/03/15	6.1	174.58	3	174.50	172.00	3.1	14,782	0.02%
2024/03/14	3	178.50	1.1	178.55	177.50	1.9	14,960	0.01%
2024/03/13	6.1	181.05	13.2	178.02	177.50	-7.1	14,974	-0.05%
2024/03/12	6.1	179.51	6.7	180.99	182.00	-0.7	14,884	0.00%
2024/03/11	5	174.00	4.5	176.79	177.00	0.5	14,746	0.00%
2024/03/08	7.2	174.26	2.5	174.30	173.50	4.7	14,819	0.03%
2024/03/07	15.1	174.57	6	174.67	172.50	9.1	14,725	0.06%
2024/03/06	13.2	174.24	3	174.00	174.00	10.2	14,683	0.07%
2024/03/05	3.1	179.05	2.3	178.83	178.00	0.8	14,731	0.01%
2024/03/04	4	180.63	1.7	181.24	180.50	2.3	14,948	0.02%
2024/03/01	4.2	178.80	10	179.55	178.00	-5.8	15,050	-0.04%
2024/02/29	15.4	175.44	52	176.81	179.50	-36.6	14,991	-0.24%
2024/02/27	80.7	184.76	34.5	181.85	179.00	46.2	14,636	0.32%
2024/02/26	53.5	194.11	23	195.47	196.00	30.5	13,782	0.22%
2024/02/23	1.4	191.15	2.1	188.27	188.00	-0.7	13,574	-0.01%
2024/02/22	1.2	189.58	0	0.00	189.00	1.2	13,899	0.01%
2024/02/21	4.3	190.87	7	189.64	189.50	-2.7	13,926	-0.02%
2024/02/20	13.9	189.76	11.2	190.79	190.50	2.7	13,945	0.02%
2024/02/19	42.2	190.16	18.7	190.16	192.50	23.5	13,727	0.17%
2024/02/16	0	0.00	4.1	181.62	182.00	-4.1	13,206	-0.03%
2024/02/15	2.2	177.23	11.2	179.71	180.50	-9	13,208	-0.07%
2024/02/05	8.2	176.44	1	176.50	176.50	7.2	13,201	0.05%
2024/02/02	1.2	179.04	9.1	179.00	180.00	-7.9	13,273	-0.06%
2024/02/01	3.2	176.05	0	0.00	177.50	3.2	13,239	0.02%
2024/01/31	1.1	177.85	2.1	176.21	176.00	-1	13,263	-0.01%
2024/01/30	1.1	177.55	4	179.25	178.00	-2.9	13,303	-0.02%
2024/01/29	6.3	177.10	6	177.25	178.00	0.3	13,226	0.00%
2024/01/26	3.1	174.44	4.2	173.57	171.50	-1.1	13,187	-0.01%
2024/01/25	2.2	175.47	6.4	175.34	175.50	-4.2	13,195	-0.03%
2024/01/24	4	170.38	5.4	170.50	169.50	-1.4	12,861	-0.01%
2024/01/23	5	171.80	4	172.38	174.50	1	12,765	0.01%
2024/01/22	7.1	173.14	3.1	173.81	175.00	4	12,782	0.03%
2024/01/19	4.2	165.05	12	166.33	169.50	-7.8	12,792	-0.06%
2024/01/18	0	157.00	0	0.00	157.00	0	12,858	0.00%
2024/01/17	2	161.00	2	158.50	158.50	0	12,936	0.00%
2024/01/16	1	161.50	2	162.00	162.00	-1	13,170	-0.01%
2024/01/15	2	160.71	0	0.00	159.50	2	13,188	0.02%
2024/01/12	6.1	160.08	2	159.00	159.00	4.1	13,212	0.03%
2024/01/11	1.2	161.43	0	0.00	160.50	1.2	13,277	0.01%
2024/01/10	3.1	160.19	0	0.00	162.50	3.1	13,469	0.02%
2024/01/09	4	163.25	1	164.50	162.50	3	13,506	0.02%
2024/01/08	4	162.00	1	161.00	161.00	3	13,686	0.02%
2024/01/05	2.3	160.20	0	0.00	160.00	2.3	13,824	0.02%
2024/01/04	3	165.17	2.4	166.60	164.50	0.6	13,724	0.00%
2024/01/03	3.2	169.50	2.2	170.77	170.00	1	13,823	0.01%
2024/01/02	0	174.50	0.1	175.00	173.00	-0.1	13,782	0.00%
2023/12/29	1	175.50	2.1	176.02	176.00	-1.1	13,827	-0.01%
2023/12/28	3	176.33	25	176.10	175.50	-22	13,892	-0.16%
2023/12/27	1	178.50	2.3	177.85	178.00	-1.3	13,959	-0.01%
2023/12/26	3.2	177.38	3	177.50	177.50	0.2	14,136	0.00%
2023/12/25	0	0.00	2	176.50	175.00	-2	14,217	-0.01%
2023/12/22	27	177.59	1	176.50	175.00	26	14,389	0.18%
2023/12/21	1	175.00	10	177.35	179.00	-9	14,380	-0.06%
2023/12/20	2.1	174.49	1	175.50	173.00	1.1	14,324	0.01%
2023/12/19	2	175.75	1.1	175.00	174.50	0.9	14,450	0.01%
2023/12/18	10.1	178.69	4.4	178.97	176.00	5.7	14,520	0.04%
2023/12/15	5.1	181.31	7.2	181.92	182.00	-2.1	14,636	-0.01%
2023/12/14	0.2	179.75	7	179.43	180.50	-6.8	14,685	-0.05%
2023/12/13	1.1	175.64	2	176.75	177.00	-0.9	14,720	-0.01%
2023/12/12	13.1	177.57	2	175.75	176.00	11.1	15,164	0.07%
2023/12/11	7.3	178.49	8	179.38	178.00	-0.7	15,193	0.00%
2023/12/08	3	174.17	12	173.13	174.50	-9	14,950	-0.06%
2023/12/07	2	169.00	3.1	170.37	168.50	-1.1	15,016	-0.01%
2023/12/06	1.2	170.27	2.1	171.00	170.00	-0.9	15,083	-0.01%
2023/12/05	6.3	173.09	4.5	174.01	171.50	1.7	15,110	0.01%
2023/12/04	4	175.88	4	176.00	177.00	0	14,993	0.00%
2023/12/01	6.3	176.59	7	176.64	176.00	-0.7	14,991	0.00%
2023/11/30	3.4	174.38	4.7	175.80	177.00	-1.3	14,954	-0.01%
2023/11/29	10.5	173.77	13.3	173.99	175.00	-2.8	14,807	-0.02%
2023/11/28	1.3	167.56	7.1	170.49	170.00	-5.8	14,628	-0.04%
2023/11/27	0	0.00	2.3	165.52	164.50	-2.3	14,593	-0.02%
2023/11/24	2	168.00	1	167.50	167.00	1	14,773	0.01%
2023/11/23	3.2	169.71	6	170.00	168.00	-2.8	15,109	-0.02%
2023/11/22	16	169.56	19	169.76	171.00	-3	15,101	-0.02%
2023/11/21	14	168.57	13	166.92	168.50	1	15,184	0.01%
2023/11/20	3.2	159.25	0.1	162.50	160.00	3.2	15,423	0.02%
2023/11/17	1	156.50	4.1	157.29	159.00	-3.1	15,336	-0.02%
2023/11/16	2.1	153.57	1	155.00	155.00	1.1	15,363	0.01%
2023/11/15	2	156.00	5	155.80	154.50	-3	15,352	-0.02%
2023/11/14	3	153.50	0	0.00	153.00	3	15,321	0.02%
2023/11/13	8	155.44	7	155.79	156.00	1	15,446	0.01%
2023/11/10	8.1	150.75	5	150.80	151.00	3.1	15,571	0.02%
2023/11/09	5	153.10	4	153.38	154.50	1	15,603	0.01%
2023/11/08	3.1	154.98	4	154.13	154.50	-0.9	15,739	-0.01%
2023/11/07	3.1	153.51	0.1	155.00	153.50	3	15,824	0.02%
2023/11/06	2	156.75	4	157.13	158.00	-2	16,019	-0.01%
2023/11/03	4	153.63	3.4	154.65	155.50	0.6	16,388	0.00%
2023/11/02	1	149.00	6	149.67	151.00	-5	16,370	-0.03%
2023/11/01	1.2	143.12	0	0.00	144.50	1.2	16,377	0.01%
2023/10/31	3	144.51	5	145.10	143.00	-2	16,639	-0.01%
2023/10/30	3	146.83	0	0.00	145.50	3	17,143	0.02%
2023/10/27	6.1	149.06	3	148.17	147.00	3.1	17,194	0.02%
2023/10/26	5.4	149.94	12.3	150.51	149.00	-6.9	17,353	-0.04%
2023/10/25	8	159.06	1	157.50	157.00	7	17,380	0.04%
2023/10/24	12.2	154.45	11.2	155.28	157.00	1	17,972	0.01%
2023/10/23	6	159.08	0	0.00	158.50	6	18,580	0.03%
2023/10/20	7.2	156.88	32	157.53	161.00	-24.8	19,659	-0.13%
2023/10/19	2	159.75	1	158.50	160.00	1	20,246	0.00%
2023/10/18	7.4	161.47	9.8	161.40	160.00	-2.4	20,714	-0.01%
2023/10/17	2	168.00	1	166.50	166.50	1	21,177	0.00%
2023/10/16	3.3	163.89	2.1	165.21	164.50	1.2	22,565	0.01%
2023/10/13	5.1	169.21	2	169.25	169.00	3.1	23,739	0.01%
2023/10/12	3.1	172.01	2	171.75	171.50	1.1	24,128	0.00%
2023/10/11	3	172.84	2.1	174.14	171.50	0.9	24,906	0.00%
2023/10/06	2.2	172.47	2	172.00	172.50	0.2	25,550	0.00%
2023/10/05	4	173.00	21	173.93	172.50	-17	25,793	-0.07%
2023/10/04	5.3	173.21	0	0.00	174.00	5.3	25,809	0.02%
2023/10/03	5	177.00	0.1	176.00	175.50	5	25,840	0.02%
2023/10/02	4	177.50	7.2	179.00	178.50	-3.2	26,042	-0.01%
2023/09/28	8.1	174.56	3	174.17	173.50	5.1	26,337	0.02%
2023/09/27	7.2	173.73	4.1	173.26	173.50	3.1	26,484	0.01%
2023/09/26	4	178.37	3.1	176.82	176.00	0.9	26,457	0.00%
2023/09/25	6.2	177.94	3	178.50	178.50	3.2	26,596	0.01%
2023/09/22	2.5	176.83	3	179.17	181.00	-0.5	26,579	0.00%
2023/09/21	5.1	180.61	3.4	181.00	180.50	1.7	26,499	0.01%
2023/09/20	3	186.30	7	186.29	183.50	-4	26,558	-0.02%
2023/09/19	8.4	188.35	9.5	188.56	188.50	-1.1	26,571	0.00%
2023/09/18	9.1	186.18	6.2	186.58	184.50	2.9	26,467	0.01%
2023/09/15	6.4	189.61	13.2	189.69	190.50	-6.9	26,386	-0.03%
2023/09/14	7	186.07	12.2	185.45	186.00	-5.2	26,171	-0.02%
2023/09/13	18	185.25	10	181.95	181.50	8	26,200	0.03%
2023/09/12	6.2	184.61	6	182.83	185.00	0.2	26,428	0.00%
2023/09/11	1	183.00	1.1	182.00	179.50	-0.1	26,684	0.00%
2023/09/08	4.1	182.62	6.2	182.39	181.00	-2.1	26,828	-0.01%
2023/09/07	0	0.00	0.7	185.14	184.50	-0.7	27,295	0.00%
2023/09/06	0.2	186.31	9	186.67	187.00	-8.8	27,500	-0.03%
2023/09/05	8	186.31	2	186.50	186.50	6	27,786	0.02%
2023/09/04	3	182.00	3	184.00	185.00	0	28,511	0.00%
2023/09/01	2.1	184.92	2.1	182.57	182.00	0	28,870	0.00%
2023/08/31	3	184.67	3.1	185.35	185.50	-0.1	29,026	0.00%
2023/08/30	14	185.18	16.2	185.38	184.00	-2.2	29,139	-0.01%
2023/08/29	49.2	182.26	18.2	183.74	184.00	31	29,237	0.11%
2023/08/28	24	178.10	2.1	177.30	176.00	21.9	29,112	0.08%
2023/08/25	10.8	182.29	20.1	181.75	179.50	-9.3	29,448	-0.03%
2023/08/24	14.8	186.75	22.1	184.17	189.00	-7.2	29,388	-0.02%
2023/08/23	5.4	175.83	3	176.50	177.00	2.4	29,334	0.01%
2023/08/22	1	176.50	13	171.50	176.00	-12	30,062	-0.04%
2023/08/21	2	173.00	2	173.75	172.50	0	31,063	0.00%
2023/08/18	18.8	176.20	3	174.17	174.50	15.8	31,230	0.05%
2023/08/17	10	177.56	17.5	179.65	180.50	-7.5	31,514	-0.02%
2023/08/16	12.1	178.09	6.1	178.11	178.00	6	31,889	0.02%
2023/08/15	1.1	175.02	1	175.99	175.50	0	31,957	0.00%
2023/08/14	8	170.02	2.7	170.11	170.50	5.3	32,426	0.02%
2023/08/11	19.4	178.45	22	175.89	174.50	-2.6	32,885	-0.01%
2023/08/10	31.5	179.68	24	179.15	177.00	7.5	33,081	0.02%
2023/08/09	22.1	184.89	19.3	184.88	184.00	2.8	33,007	0.01%
2023/08/08	6	180.91	8.1	180.73	178.50	-2.1	32,919	-0.01%
2023/08/07	8.3	178.93	3.1	178.97	182.00	5.2	33,012	0.02%
2023/08/04	17.3	177.28	15.1	177.21	177.50	2.2	33,076	0.01%
2023/08/02	28.6	183.68	17.3	180.17	180.00	11.3	33,196	0.03%
2023/08/01	7.6	187.27	5.7	186.46	186.00	1.9	33,560	0.01%
2023/07/31	11.7	188.62	8.4	186.02	184.50	3.3	33,969	0.01%
2023/07/28	6.7	190.55	3.1	189.36	191.00	3.6	33,919	0.01%
2023/07/27	26.5	191.96	16	191.38	190.50	10.5	33,959	0.03%
2023/07/26	17.5	200.43	19.7	200.74	197.50	-2.2	33,805	-0.01%
2023/07/25	56.3	201.50	42.3	201.67	195.50	14	33,790	0.04%
2023/07/24	36	198.00	39	199.00	199.50	-3	32,927	-0.01%
2023/07/21	10	190.16	4.4	190.70	190.50	5.6	32,768	0.02%
2023/07/20	29.6	197.62	26.8	198.56	196.50	2.7	32,526	0.01%
2023/07/19	54.6	203.28	45	203.66	203.00	9.6	32,017	0.03%
2023/07/18	40.8	193.90	95.2	194.38	200.00	-54.4	30,787	-0.18%
2023/07/17	31.2	185.31	45.2	184.31	182.00	-14	29,625	-0.05%
2023/07/14	49.4	185.66	46.4	185.99	187.00	3	29,371	0.01%
2023/07/13	15.3	173.82	21.8	173.47	175.50	-6.5	28,676	-0.02%
2023/07/12	15.2	170.86	13.2	169.38	171.00	2	27,913	0.01%
2023/07/11	3	168.83	4	169.88	169.00	-1	27,712	0.00%
2023/07/10	5.3	168.69	0	0.00	167.00	5.3	27,827	0.02%
2023/07/07	17	168.15	17	169.59	170.00	0	27,843	0.00%
2023/07/06	28.2	171.65	6.4	173.37	169.00	21.8	27,676	0.08%
2023/07/05	15.7	180.37	10.1	182.71	178.00	5.6	27,240	0.02%
2023/07/04	12.3	178.21	4.1	179.02	180.00	8.2	27,075	0.03%
2023/07/03	8.3	177.59	10.1	179.75	179.50	-1.8	27,204	-0.01%
2023/06/30	1	174.00	4	173.00	176.00	-3	27,500	-0.01%
2023/06/29	4.3	172.90	3	176.00	174.00	1.2	28,041	0.00%
2023/06/28	8.1	174.19	3.4	173.47	173.00	4.7	28,063	0.02%
2023/06/27	12	178.07	17.1	176.32	177.00	-5	28,482	-0.02%
2023/06/26	9.4	180.91	1.2	180.83	180.00	8.2	28,569	0.03%
2023/06/21	11	186.82	7.1	186.93	187.00	3.9	29,175	0.01%
2023/06/20	1.6	186.73	4.6	186.79	188.50	-3	29,637	-0.01%
2023/06/19	1.1	185.99	6.3	187.39	185.50	-5.2	29,823	-0.02%
2023/06/16	7	186.21	15.8	186.60	189.50	-8.8	30,056	-0.03%
2023/06/15	13.1	184.96	32.2	184.86	186.50	-19.1	29,855	-0.06%
2023/06/14	7.3	179.08	3.2	179.88	180.50	4.1	29,629	0.01%
2023/06/13	7.7	178.51	17.1	179.47	180.00	-9.3	29,512	-0.03%
2023/06/12	10	172.15	8.5	171.18	172.50	1.5	29,054	0.01%
2023/06/09	4.2	169.68	8	169.00	171.50	-3.8	28,957	-0.01%
2023/06/08	18.9	168.60	10.8	170.08	167.00	8.1	28,788	0.03%
2023/06/07	8.4	176.17	5.4	175.64	176.00	3.1	28,229	0.01%
2023/06/06	3.9	178.94	5.2	178.70	177.00	-1.2	28,025	0.00%
2023/06/05	6	181.01	1	181.00	181.00	5	28,021	0.02%
2023/06/02	19.1	182.29	16	182.34	182.00	3.1	27,967	0.01%
2023/06/01	17.5	180.03	12.2	180.55	181.00	5.3	27,935	0.02%
2023/05/31	25.5	180.55	20.2	180.21	180.50	5.3	28,316	0.02%
2023/05/30	13	179.58	7.6	180.09	180.00	5.4	28,128	0.02%
2023/05/29	26.1	182.65	23.1	182.72	182.50	2.9	28,229	0.01%
2023/05/26	36.2	187.64	38.2	187.12	185.50	-2	28,279	-0.01%
2023/05/25	67.2	177.90	91.1	177.80	180.50	-23.9	27,771	-0.09%
2023/05/24	21.1	165.81	13	166.96	167.50	8	26,934	0.03%
2023/05/23	8	165.88	13.3	165.84	167.00	-5.3	26,869	-0.02%
2023/05/22	14.5	162.05	11	161.45	161.00	3.5	26,560	0.01%
2023/05/19	9	168.00	13.3	168.78	170.00	-4.3	26,206	-0.02%
2023/05/18	37	169.19	57	168.47	167.50	-20	26,351	-0.08%
2023/05/17	44.1	163.72	52.3	164.26	165.00	-8.2	26,099	-0.03%
2023/05/16	30	159.92	37.2	160.50	161.00	-7.2	25,638	-0.03%
2023/05/15	7	157.71	18	158.47	156.00	-11	25,354	-0.04%
2023/05/12	32	157.44	19.6	157.51	160.00	12.5	25,345	0.05%
2023/05/11	10.6	158.53	18.1	157.43	156.00	-7.6	25,166	-0.03%
2023/05/10	5	157.70	9.3	157.38	158.00	-4.3	25,089	-0.02%
2023/05/09	45	160.08	53.1	159.73	160.50	-8.1	25,096	-0.03%
2023/05/08	43.1	159.85	60.9	159.57	161.00	-17.8	25,088	-0.07%
2023/05/05	27	151.69	149.1	150.82	152.50	-122.1	24,541	-0.50%	大賣/鉅額交易
2023/05/04	36.1	146.99	30.4	146.82	148.50	5.7	24,440	0.02%
2023/05/03	19	146.55	35	146.67	147.00	-16	24,546	-0.07%
2023/05/02	14	145.79	36.3	145.78	143.50	-22.3	24,416	-0.09%
2023/04/28	29	144.71	64.6	143.59	145.00	-35.6	24,457	-0.15%
2023/04/27	12.1	136.29	13	136.50	136.50	-0.9	23,763	0.00%
2023/04/26	20.3	138.21	18	138.36	139.00	2.2	23,835	0.01%
2023/04/25	12.1	137.65	7.2	137.48	135.00	4.9	23,701	0.02%
2023/04/24	2.2	138.07	3	139.00	139.50	-0.9	23,545	0.00%
2023/04/21	5.5	137.36	7.4	137.24	136.50	-1.9	23,472	-0.01%
2023/04/20	3.6	134.61	9	134.50	135.50	-5.4	23,368	-0.02%
2023/04/19	10.3	133.63	1	134.50	132.50	9.3	23,543	0.04%
2023/04/18	19.2	137.52	4.4	137.05	136.50	14.8	23,617	0.06%
2023/04/17	23.2	138.90	16.2	139.06	139.00	7	23,761	0.03%
2023/04/14	7	139.21	2	139.50	139.00	5	23,949	0.02%
2023/04/13	20.1	139.80	14.1	139.82	139.50	6	23,954	0.03%
2023/04/12	24	142.21	6.3	142.37	142.00	17.7	23,932	0.07%
2023/04/11	14.3	143.67	9.1	145.44	143.00	5.2	23,978	0.02%
2023/04/10	13	144.38	7	144.64	144.50	6	24,062	0.02%
2023/04/07	3	144.33	12	145.38	144.50	-9	24,146	-0.04%
2023/04/06	18.3	143.31	5	144.40	144.00	13.3	24,192	0.05%
2023/03/31	3.2	149.22	33.6	148.85	147.50	-30.3	24,432	-0.12%
2023/03/30	32.1	147.55	20.1	145.94	147.50	12	24,442	0.05%
2023/03/29	6.5	140.68	7	140.79	140.50	-0.5	24,829	0.00%
2023/03/28	8.3	141.03	10.4	141.22	138.50	-2.1	25,628	-0.01%
2023/03/27	14.7	146.15	5.2	146.81	145.50	9.5	25,225	0.04%
2023/03/24	28.1	148.71	48.7	148.95	148.00	-20.6	25,244	-0.08%
2023/03/23	28.7	143.64	41.6	142.36	146.00	-13	24,511	-0.05%
2023/03/22	12	140.88	45.2	141.36	140.00	-33.2	24,185	-0.14%
2023/03/21	12.1	138.32	37.2	137.89	138.50	-25.1	24,170	-0.10%
2023/03/20	10	135.00	12.1	135.42	135.50	-2.1	23,881	-0.01%
2023/03/17	0	131.00	21	132.50	134.00	-21	24,105	-0.09%
2023/03/16	12	130.04	1	129.50	129.50	11	24,434	0.05%
2023/03/15	3.9	131.59	0.1	131.00	131.00	3.8	25,342	0.01%
2023/03/14	84.1	131.61	2	131.25	130.50	82.1	25,725	0.32%
2023/03/13	41.2	130.15	13	132.08	133.50	28.1	26,381	0.11%
2023/03/10	12.3	132.93	8.2	132.73	131.50	4.1	26,488	0.02%
2023/03/09	14.3	136.71	154	136.37	136.00	-139.7	27,683	-0.50%	大賣/鉅額交易
2023/03/08	12.5	136.49	12	136.71	137.00	0.5	27,666	0.00%
2023/03/07	7	135.86	82.1	136.50	136.50	-75.1	27,869	-0.27%
2023/03/06	7	137.79	9.2	138.43	138.50	-2.2	27,852	-0.01%
2023/03/03	41.2	137.02	46.3	137.41	136.50	-5.1	28,013	-0.02%
2023/03/02	13	132.02	19.1	132.51	134.00	-6.2	27,673	-0.02%
2023/03/01	5.2	128.63	12.2	130.17	131.50	-7.1	27,695	-0.03%
2023/02/24	45.1	129.42	3	128.83	128.00	42.1	27,536	0.15%
2023/02/23	10.2	133.76	12	134.21	134.00	-1.8	27,064	-0.01%
2023/02/22	10.2	134.40	6.1	134.98	133.50	4.1	27,349	0.01%
2023/02/21	1	135.50	2.1	137.50	137.50	-1.1	27,513	0.00%
2023/02/20	4.2	137.24	23	136.79	136.50	-18.8	27,910	-0.07%
2023/02/17	3	136.67	4	136.50	136.00	-1	28,466	0.00%
2023/02/16	34	138.21	6.9	138.52	138.50	27.1	29,275	0.09%
2023/02/15	14	133.71	20.1	133.24	137.50	-6.1	30,468	-0.02%
2023/02/14	6.2	131.89	9.1	131.40	131.50	-2.9	30,890	-0.01%
2023/02/13	16	129.00	7	129.14	128.50	9	32,245	0.03%
2023/02/10	12.1	130.70	8.1	129.57	129.00	4	33,137	0.01%
2023/02/09	21	132.40	19	132.29	132.50	2	33,431	0.01%
2023/02/08	7.4	131.12	10	131.15	131.50	-2.7	33,774	-0.01%
2023/02/07	49.1	129.86	24	129.83	130.00	25.1	33,943	0.07%
2023/02/06	20.7	130.26	11.8	130.37	129.00	8.9	34,204	0.03%
2023/02/03	40.4	137.33	16.6	139.72	137.00	23.9	34,062	0.07%
2023/02/02	24.1	142.54	40	143.21	143.50	-15.9	34,277	-0.05%
2023/02/01	29.2	140.90	41.1	140.97	141.50	-11.9	34,457	-0.03%
2023/01/31	13.3	136.47	19.1	136.16	136.50	-5.8	34,564	-0.02%
2023/01/30	27.2	133.96	57.2	135.14	136.00	-30	35,279	-0.09%
2023/01/17	7.1	126.79	11	127.27	127.00	-3.9	35,331	-0.01%
2023/01/16	27.8	129.08	22	129.23	128.00	5.7	36,209	0.02%
2023/01/13	28	127.18	11	128.50	126.00	17	36,404	0.05%
2023/01/12	18.1	126.36	1.1	126.05	125.00	17	36,934	0.05%
2023/01/11	10	127.35	10.1	127.65	128.00	-0.1	37,413	0.00%
2023/01/10	12	126.04	7.1	126.22	126.50	4.9	37,953	0.01%
2023/01/09	22.4	126.33	35	126.24	127.50	-12.6	38,592	-0.03%
2023/01/06	18.1	122.36	37	122.55	123.00	-18.9	38,463	-0.05%
2023/01/05	18	119.06	14	119.11	119.00	4	38,437	0.01%
2023/01/04	52	119.96	20	120.33	120.00	32	38,524	0.08%
2023/01/03	10	121.25	7.2	120.47	122.00	2.8	38,642	0.01%
2022/12/30	16.1	122.03	6	120.67	120.00	10.1	38,893	0.03%
2022/12/29	16.1	120.78	16	121.16	121.50	0.1	38,945	0.00%
2022/12/28	52.3	121.21	23	121.91	120.00	29.3	39,277	0.07%
2022/12/27	44	123.41	9	122.50	122.50	35	39,633	0.09%
2022/12/26	28.2	122.91	14	123.00	123.00	14.2	39,842	0.04%
2022/12/23	49	123.04	25	122.58	125.00	24	40,196	0.06%
2022/12/22	47	122.30	21.1	121.93	122.00	25.9	40,091	0.06%
2022/12/21	37.1	121.88	17	121.03	120.50	20.1	40,102	0.05%
2022/12/20	67.2	128.17	12	129.62	126.50	55.1	39,454	0.14%
2022/12/19	16.3	140.77	2	140.50	140.50	14.3	38,921	0.04%
2022/12/16	12.1	142.88	2	143.50	142.00	10.1	38,881	0.03%
2022/12/15	12	148.04	12.1	148.46	149.00	-0.1	38,834	0.00%
2022/12/14	8.2	146.85	9	147.28	147.50	-0.8	38,939	0.00%
2022/12/13	28.1	147.30	12	146.75	146.00	16.1	39,001	0.04%
2022/12/12	13	150.38	17	149.38	150.00	-4	38,827	-0.01%
2022/12/09	11.4	149.26	13	149.38	149.50	-1.6	39,005	0.00%
2022/12/08	24.4	149.36	10	150.05	149.50	14.4	38,854	0.04%
2022/12/07	28.9	154.13	7	155.21	150.00	21.9	38,833	0.06%
2022/12/06	9.2	165.04	2.1	165.02	163.00	7.1	38,234	0.02%
2022/12/05	14	165.64	35.5	165.15	166.00	-21.5	38,054	-0.06%
2022/12/02	12	160.25	10.1	160.15	160.50	1.9	37,559	0.01%
2022/12/01	54	162.82	59.6	162.79	159.50	-5.6	37,807	-0.01%
2022/11/30	19	153.26	26	153.90	155.50	-7	36,551	-0.02%
2022/11/29	20.4	151.55	8	151.81	151.00	12.4	36,655	0.03%
2022/11/28	15.2	155.43	14	156.32	155.50	1.2	36,801	0.00%
2022/11/25	20	157.90	20.1	158.56	156.50	-0.1	37,569	0.00%
2022/11/24	7	155.64	13.2	155.88	157.50	-6.2	37,308	-0.02%
2022/11/23	28.2	154.86	25.3	154.28	153.50	2.9	37,153	0.01%
2022/11/22	31	156.56	34	156.41	156.00	-3	37,179	-0.01%
2022/11/21	14	156.46	10	156.55	157.00	4	37,057	0.01%
2022/11/18	38.4	156.28	36	156.76	154.00	2.4	36,990	0.01%
2022/11/17	13.2	160.11	4	158.88	158.50	9.2	36,745	0.02%
2022/11/16	12.1	159.58	23.1	160.95	161.50	-11	36,811	-0.03%
2022/11/15	24	159.69	13	160.42	161.00	11	36,767	0.03%
2022/11/14	33.1	160.19	37.1	160.33	158.50	-4.1	36,487	-0.01%
2022/11/11	25	159.90	65.1	159.98	158.00	-40	35,903	-0.11%
2022/11/10	32	145.41	29.1	145.04	147.00	3	34,562	0.01%
2022/11/09	61.1	143.29	64	141.87	145.00	-3	34,019	-0.01%
2022/11/08	22.2	133.78	31.5	134.13	133.00	-9.3	33,249	-0.03%
2022/11/07	2	128.25	9.1	129.00	128.00	-7.1	32,763	-0.02%
2022/11/04	18	126.89	18	127.08	129.00	0	32,663	0.00%
2022/11/03	3.5	126.43	10	126.90	127.50	-6.5	32,429	-0.02%
2022/11/02	12.2	127.54	12	126.79	127.50	0.2	32,426	0.00%
2022/11/01	14.1	124.65	14.2	124.89	125.00	-0.1	32,127	0.00%
2022/10/31	19	124.58	23	124.48	124.50	-4	32,406	-0.01%
2022/10/28	11.2	121.43	18	122.42	122.50	-6.8	32,386	-0.02%
2022/10/27	27	120.44	17	120.91	120.50	10	32,343	0.03%
2022/10/26	48.2	118.51	37.2	118.45	118.50	11	32,566	0.03%
2022/10/25	53.7	121.44	38	121.79	121.50	15.7	32,418	0.05%
2022/10/24	35	123.41	37	123.92	122.00	-2	32,909	-0.01%
2022/10/21	11.5	117.54	13.2	118.04	116.50	-1.7	33,140	-0.01%
2022/10/20	29.3	116.05	12.2	116.75	116.50	17.1	33,587	0.05%
2022/10/19	29.2	124.05	31.4	123.37	122.50	-2.1	33,184	-0.01%
2022/10/18	20	121.25	35	121.56	121.00	-15	32,816	-0.05%
2022/10/17	26.2	116.18	14.4	116.35	119.50	11.8	32,568	0.04%
2022/10/14	7	115.29	10.1	115.76	118.00	-3.1	32,329	-0.01%
2022/10/13	2.2	110.26	2	111.25	107.50	0.2	32,698	0.00%
2022/10/12	11.1	112.91	11	113.14	113.00	0.1	32,790	0.00%
2022/10/11	7	112.93	6.2	112.40	112.00	0.9	32,949	0.00%
2022/10/07	12.1	120.66	10.1	120.64	120.00	2	33,045	0.01%
2022/10/06	8	123.00	6	123.00	123.50	2	33,041	0.01%
2022/10/05	14	122.75	14.1	123.12	121.50	-0.1	33,122	0.00%
2022/10/04	13.1	120.30	10	122.35	122.50	3.1	32,909	0.01%
2022/10/03	6	116.50	5.2	117.79	117.50	0.9	32,733	0.00%
2022/09/30	8.1	112.57	9	113.22	117.50	-0.9	33,043	0.00%
2022/09/29	15	114.60	7	113.64	113.00	8	33,152	0.02%
2022/09/28	6	117.67	17.3	115.40	115.00	-11.3	33,183	-0.03%
2022/09/27	2.3	122.72	22	122.00	123.50	-19.8	33,283	-0.06%
2022/09/26	5.1	120.28	7.1	119.90	118.00	-2.1	33,442	-0.01%
2022/09/23	8.3	124.04	5	124.20	123.00	3.3	33,728	0.01%
2022/09/22	7.2	125.03	6	123.92	124.00	1.2	33,827	0.00%
2022/09/21	4.2	128.57	4	126.63	127.50	0.2	33,785	0.00%
2022/09/20	14.1	129.82	8	130.25	129.00	6.1	34,024	0.02%
2022/09/19	6	132.25	5.1	132.69	131.50	0.9	34,086	0.00%
2022/09/16	8	131.63	7.1	132.49	130.00	0.9	34,195	0.00%
2022/09/15	7.1	134.15	6	134.26	133.00	1	34,302	0.00%
2022/09/14	12.2	134.18	10	134.30	135.50	2.2	34,700	0.01%
2022/09/13	17.5	140.33	20	143.60	139.00	-2.5	34,961	-0.01%
2022/09/12	33	143.98	23	142.48	142.50	10	35,100	0.03%
2022/09/08	8	139.75	9	138.94	139.50	-1	36,276	0.00%
2022/09/07	12.2	136.20	17	136.26	139.00	-4.8	37,968	-0.01%
2022/09/06	14	139.79	10.2	139.99	139.00	3.8	38,164	0.01%
2022/09/05	9.1	139.99	13	140.19	138.00	-3.9	38,203	-0.01%
2022/09/02	30.5	139.50	20.2	138.74	138.50	10.3	38,114	0.03%
2022/09/01	34.1	141.26	8.1	141.50	138.00	26	37,632	0.07%
2022/08/31	6.1	151.03	3	151.00	151.50	3.1	36,962	0.01%
2022/08/30	3	152.33	3	152.84	153.00	0	37,023	0.00%
2022/08/29	4	150.75	24.1	150.06	151.50	-20.1	37,115	-0.05%
2022/08/26	2	157.25	4	157.25	156.50	-2	36,956	-0.01%
2022/08/25	2.2	155.55	2	155.50	154.50	0.2	37,138	0.00%
2022/08/24	19	154.18	20	153.38	154.50	-1	37,485	0.00%
2022/08/23	22.6	157.98	11.1	157.53	154.50	11.5	37,409	0.03%
2022/08/22	20	164.63	17.2	164.71	163.50	2.8	37,361	0.01%
2022/08/19	16	162.38	16	163.00	163.50	0	37,206	0.00%
2022/08/18	10	154.75	20	156.28	160.00	-10	37,362	-0.03%
2022/08/17	9	159.67	6	159.67	159.00	3	37,299	0.01%
2022/08/16	7	162.21	6	162.92	162.50	1	37,334	0.00%
2022/08/15	11	163.73	21.1	163.33	163.50	-10.1	37,170	-0.03%
2022/08/12	17.1	157.38	15	157.27	158.00	2.1	36,528	0.01%
2022/08/11	10	153.80	7	153.93	152.50	3	36,305	0.01%
2022/08/10	6	151.83	3	153.00	150.00	3	36,250	0.01%
2022/08/09	5	153.50	6	153.58	154.00	-1	36,220	0.00%
2022/08/08	10	150.35	12	149.88	153.00	-2	36,151	-0.01%
2022/08/05	8.1	151.08	8.2	150.93	150.50	-0.1	36,140	0.00%
2022/08/04	14.3	146.21	16	146.22	146.00	-1.7	35,785	0.00%
2022/08/03	26.4	147.50	15.1	148.29	147.50	11.3	35,343	0.03%
2022/08/02	26.5	148.87	32.3	148.18	148.00	-5.8	35,063	-0.02%
2022/08/01	29.2	154.66	29	155.33	155.00	0.2	34,607	0.00%
2022/07/29	37.5	159.30	30	158.92	158.50	7.5	34,030	0.02%
2022/07/28	52.9	165.84	10.1	165.25	162.00	42.8	33,366	0.13%
2022/07/27	33.1	175.29	30	174.60	179.50	3.1	32,397	0.01%
2022/07/26	12	170.33	11.1	169.24	170.00	0.9	31,648	0.00%
2022/07/25	15	175.67	16	175.28	176.00	-1	31,695	0.00%
2022/07/22	33.1	177.95	24	177.46	177.00	9.1	32,085	0.03%
2022/07/21	30.2	174.74	43.2	174.62	177.50	-13.1	32,633	-0.04%
2022/07/20	25.6	169.70	19.1	170.27	170.50	6.5	32,356	0.02%
2022/07/19	13	164.77	10.4	165.66	164.00	2.6	31,985	0.01%
2022/07/18	8	160.50	9	162.22	163.50	-1	31,886	0.00%
2022/07/15	9.1	154.10	9.2	155.37	156.50	-0.1	31,603	0.00%
2022/07/14	3.2	149.09	4.1	151.80	153.50	-0.9	31,402	0.00%
2022/07/13	5	154.30	4	154.27	149.50	1	31,220	0.00%
2022/07/12	7.1	151.06	9	151.67	148.50	-1.9	31,142	-0.01%
2022/07/11	10	156.55	7	154.57	153.00	3	31,094	0.01%
2022/07/08	11.1	158.05	10.3	159.48	157.50	0.8	30,828	0.00%
2022/07/07	5.2	152.75	7	153.43	156.50	-1.8	30,399	-0.01%
2022/07/06	12.1	152.48	14	152.57	147.50	-1.9	30,012	-0.01%
2022/07/05	14.2	152.93	13.5	153.81	153.50	0.7	29,996	0.00%
2022/07/04	3	149.50	3	151.98	149.00	0	29,582	0.00%
2022/07/01	21	149.67	19	149.68	146.00	2	29,430	0.01%
2022/06/30	5	158.70	4.6	159.18	158.50	0.4	29,122	0.00%
2022/06/29	9.1	160.68	12	161.00	162.50	-2.9	29,127	-0.01%
2022/06/28	18	161.28	17.1	159.39	161.00	0.9	29,070	0.00%
2022/06/27	5	167.30	7	167.65	167.50	-2	29,029	-0.01%
2022/06/24	3.1	160.24	11.2	161.46	160.50	-8.1	28,920	-0.03%
2022/06/23	16	158.91	51.4	158.91	159.00	-35.4	28,778	-0.12%
2022/06/22	24	161.54	21	161.88	158.00	3	28,839	0.01%
2022/06/21	11	165.55	15	165.23	169.50	-4	28,464	-0.01%
2022/06/20	30	163.52	31	161.02	157.50	-1	28,086	0.00%
2022/06/17	37.1	162.84	43	163.81	166.00	-5.9	27,775	-0.02%
2022/06/16	81.9	176.09	72.3	173.50	165.50	9.6	26,598	0.04%
2022/06/15	29.7	193.52	22	191.50	183.00	7.7	24,896	0.03%
2022/06/14	9.3	199.46	13	200.15	201.50	-3.7	24,619	-0.02%
2022/06/13	8	200.75	4	200.50	200.00	4	24,809	0.02%
2022/06/10	4.1	204.38	5	205.40	206.50	-1	25,100	0.00%
2022/06/09	11.5	206.95	7.1	208.22	206.50	4.4	25,540	0.02%
2022/06/08	4	203.13	6	203.58	204.50	-2	25,585	-0.01%
2022/06/07	8.3	201.36	5	200.60	200.00	3.3	25,898	0.01%
2022/06/06	15	205.13	10	206.25	203.50	5	26,165	0.02%
2022/06/02	7.5	204.12	40	203.81	203.50	-32.5	26,590	-0.12%
2022/06/01	15.5	207.37	3.3	206.76	205.50	12.2	26,890	0.05%
2022/05/31	10.3	214.27	11.2	214.78	215.50	-0.9	26,755	0.00%
2022/05/30	11	212.41	36	208.78	213.00	-25	26,804	-0.09%
2022/05/27	7.1	204.01	4.1	204.77	201.50	2.9	26,707	0.01%
2022/05/26	48.6	205.77	39	204.65	201.50	9.6	27,153	0.04%
2022/05/25	9	208.32	9	207.72	213.00	0	27,629	0.00%
2022/05/24	13.7	208.26	10	206.80	204.00	3.7	28,654	0.01%
2022/05/23	3	216.67	3	216.83	216.00	0	28,816	0.00%
2022/05/20	5	219.20	7.2	218.79	217.00	-2.2	29,177	-0.01%
2022/05/19	9	216.50	9	217.28	219.00	0	29,942	0.00%
2022/05/18	16.2	223.34	14	224.04	222.50	2.2	30,060	0.01%
2022/05/17	3	217.01	6.1	218.97	219.50	-3.1	30,272	-0.01%
2022/05/16	6	218.92	4	219.75	214.50	2	30,309	0.01%
2022/05/13	3	214.33	7	214.50	215.00	-4	30,139	-0.01%
2022/05/12	5.1	212.36	10.2	211.53	208.50	-5.1	30,285	-0.02%
2022/05/11	10	214.20	4	214.88	212.00	6	30,484	0.02%
2022/05/10	11.1	211.75	13	213.08	216.50	-1.9	30,940	-0.01%
2022/05/09	4	213.25	7	212.43	211.00	-3	30,922	-0.01%
2022/05/06	10.3	209.25	6	209.25	208.00	4.3	30,785	0.01%
2022/05/05	14.4	221.53	11.2	224.32	218.00	3.2	30,673	0.01%
2022/05/04	9	218.78	11.2	218.72	217.50	-2.1	30,545	-0.01%
2022/05/03	3	213.66	7	213.36	213.50	-4	30,705	-0.01%
2022/04/29	10	210.65	14.1	212.12	213.00	-4.1	31,125	-0.01%
2022/04/28	66.1	211.62	20	211.10	205.50	46.1	30,759	0.15%
2022/04/27	29.3	207.65	19	203.13	216.50	10.3	30,313	0.03%
2022/04/26	2.4	200.33	1.4	199.79	199.50	1	29,572	0.00%
2022/04/25	2.1	201.06	4.4	204.24	202.00	-2.3	29,559	-0.01%
2022/04/22	4	210.13	1	209.50	210.00	3	29,503	0.01%
2022/04/21	2	217.75	4	219.25	220.00	-2	29,467	-0.01%
2022/04/20	11.3	218.86	8.1	218.62	220.00	3.2	29,621	0.01%
2022/04/19	6.4	211.58	3.1	210.02	210.50	3.4	29,648	0.01%
2022/04/18	9	206.78	14	205.68	206.50	-5	29,942	-0.02%
2022/04/15	2.3	207.00	1.5	205.83	205.00	0.8	30,175	0.00%
2022/04/14	3.3	218.30	3	219.67	217.50	0.2	30,373	0.00%
2022/04/13	15	215.27	9	216.61	216.50	6	30,535	0.02%
2022/04/12	1.2	217.50	1	216.00	215.00	0.2	30,631	0.00%
2022/04/11	7.3	218.05	7	218.86	213.50	0.3	30,835	0.00%
2022/04/08	20.2	229.63	7.2	228.41	231.00	13.1	30,643	0.04%
2022/04/07	23.6	231.44	15	231.50	227.00	8.6	30,609	0.03%
2022/04/06	11.5	233.04	5.1	231.95	230.50	6.4	30,340	0.02%
2022/04/01	9.8	244.08	7	243.14	243.50	2.8	30,397	0.01%
2022/03/31	6	246.92	11	248.14	249.00	-5	30,462	-0.02%
2022/03/30	20.1	249.50	21.5	248.42	248.50	-1.4	31,026	0.00%
2022/03/29	8.2	245.10	11	243.68	244.00	-2.8	30,997	-0.01%
2022/03/28	7	240.22	17	241.50	241.00	-10	30,908	-0.03%
2022/03/25	32	244.00	12.1	241.87	246.00	19.9	30,920	0.06%
2022/03/24	5	237.60	5	238.30	238.50	0	31,276	0.00%
2022/03/23	8	238.25	8.3	237.76	239.00	-0.3	31,287	0.00%
2022/03/22	5	228.70	5.1	227.61	232.00	-0.1	31,155	0.00%
2022/03/21	5	226.10	10	225.30	226.00	-5	31,103	-0.02%
2022/03/18	4	219.50	1	221.50	219.50	3	31,121	0.01%
2022/03/17	12	222.42	11	223.50	225.50	1	31,208	0.00%
2022/03/16	15	214.30	3	214.33	212.50	12	31,179	0.04%
2022/03/15	11.2	218.12	17.5	218.67	217.50	-6.3	31,113	-0.02%
2022/03/14	21.2	230.60	19	225.39	225.00	2.2	31,009	0.01%
2022/03/11	17	236.09	21	235.98	235.50	-4	30,728	-0.01%
2022/03/10	11.8	238.01	11.3	238.82	241.00	0.5	30,780	0.00%
2022/03/09	6	224.42	5.1	225.51	227.00	0.9	30,999	0.00%
2022/03/08	12.1	223.20	13.2	220.02	216.00	-1.1	30,961	0.00%
2022/03/07	15.3	229.05	10	224.60	222.00	5.3	31,407	0.02%
2022/03/04	10	248.70	5	248.60	245.00	5	31,477	0.02%
2022/03/03	8.1	250.06	25.2	252.96	246.00	-17.1	31,984	-0.05%
2022/03/02	31	247.65	12	247.94	250.00	19	32,633	0.06%
2022/03/01	24	254.35	24.1	253.71	246.50	-0.1	32,721	0.00%
2022/02/25	35.1	256.94	40.3	257.04	254.00	-5.2	32,163	-0.02%
2022/02/24	39.3	244.92	53.1	246.29	243.00	-13.8	31,324	-0.04%
2022/02/23	20	236.10	17	237.56	240.50	3	30,098	0.01%
2022/02/21	15	239.10	11.2	239.38	237.50	3.8	29,981	0.01%
2022/02/18	39.2	241.83	42	242.25	242.00	-2.8	29,739	-0.01%
2022/02/17	26	234.94	26	235.48	234.50	0	29,288	0.00%
2022/02/16	11.1	230.87	25.1	231.99	233.50	-14	29,726	-0.05%
2022/02/15	9	225.67	11	222.68	222.50	-2	29,955	-0.01%
2022/02/14	11	217.05	6.3	217.63	217.50	4.7	30,312	0.02%
2022/02/11	12.1	221.80	13.1	222.12	222.00	-1	30,787	0.00%
2022/02/10	20.1	220.73	18	219.30	217.50	2.1	31,135	0.01%
2022/02/09	10	215.00	19	215.34	221.50	-9	31,084	-0.03%
2022/02/08	2	203.51	4	205.25	205.50	-2	31,235	-0.01%
2022/02/07	2	201.75	1	203.00	203.00	1	31,609	0.00%
2022/01/26	5	201.10	3	202.17	200.00	2	32,474	0.01%
2022/01/25	24	201.67	11	203.14	200.50	13	33,702	0.04%
2022/01/24	18	201.89	20	200.55	207.00	-2	34,432	-0.01%
2022/01/21	16.7	211.55	14	208.25	201.00	2.7	35,464	0.01%
2022/01/20	7	217.00	6	216.75	222.00	1	36,943	0.00%
2022/01/19	8	215.63	7	216.43	215.50	1	37,518	0.00%
2022/01/18	7.2	224.54	5	225.30	222.00	2.2	38,503	0.01%
2022/01/17	9	223.11	8	223.06	221.50	1	39,119	0.00%
2022/01/14	5	215.20	5.1	215.22	220.00	-0.1	39,465	0.00%
2022/01/13	8.1	217.44	9	216.50	218.00	-0.9	39,962	0.00%
2022/01/12	5	215.20	6	215.50	216.00	-1	41,611	0.00%
2022/01/11	4.1	208.97	6.2	208.68	208.50	-2.1	42,418	0.00%
2022/01/10	19.1	209.85	15	208.53	209.50	4.1	42,602	0.01%
2022/01/07	22	217.39	22.5	216.09	217.50	-0.5	42,644	0.00%
2022/01/06	29.2	222.62	26.1	223.86	221.00	3.1	42,499	0.01%
2022/01/05	21	232.57	30	233.82	230.00	-9	42,443	-0.02%
2022/01/04	26	235.88	9	235.44	237.00	17	42,333	0.04%
2022/01/03	9	235.89	11	236.27	231.00	-2	42,224	0.00%
2021/12/30	20	232.63	21	230.57	231.00	-1	42,145	0.00%
2021/12/29	14	234.50	6	235.67	233.00	8	42,103	0.02%
2021/12/28	5	238.40	5	238.80	239.00	0	42,363	0.00%
2021/12/27	17.1	242.31	14	243.43	236.00	3.1	42,571	0.01%
2021/12/24	18	239.03	15	238.73	239.00	3	42,333	0.01%
2021/12/23	19	236.03	32	235.94	240.00	-13	42,380	-0.03%
2021/12/22	4	226.38	12	226.37	227.50	-8	41,890	-0.02%
2021/12/21	3	218.83	3	220.35	222.50	0	41,888	0.00%
2021/12/20	4	221.13	5	221.00	218.00	-1	42,008	0.00%
2021/12/17	26	223.67	21	227.04	222.00	5	41,913	0.01%
2021/12/16	10	224.10	14	224.57	225.00	-4	41,271	-0.01%
2021/12/15	18	220.83	12	219.63	221.50	6	41,202	0.01%
2021/12/14	14	216.14	12.1	216.84	216.00	1.9	41,149	0.00%
2021/12/13	18	223.47	33	224.68	220.50	-14.9	41,250	-0.04%
2021/12/10	28	223.05	19.2	222.27	224.50	8.9	41,011	0.02%
2021/12/09	27	224.43	37	223.47	218.00	-10	40,704	-0.02%
2021/12/08	35	222.59	26	222.52	221.00	9	40,307	0.02%
2021/12/07	14.2	223.02	9	224.11	216.50	5.2	40,093	0.01%
2021/12/06	17	218.00	19	216.84	219.00	-2	39,898	-0.01%
2021/12/03	36	216.44	32	215.47	217.50	4	40,230	0.01%
2021/12/02	49	218.52	48	217.97	213.00	1	40,435	0.00%
2021/12/01	38	222.97	35	223.69	223.50	3	40,183	0.01%
2021/11/30	97	225.55	94.3	225.26	228.00	2.7	40,365	0.01%
2021/11/29	53.1	209.12	56	211.53	213.00	-2.9	39,603	-0.01%
2021/11/26	43.3	207.80	62.3	208.21	207.50	-19	39,141	-0.05%
2021/11/25	82.1	207.21	68.1	205.91	210.50	13.9	38,392	0.04%
2021/11/24	21.3	199.10	21	199.38	198.50	0.2	37,769	0.00%
2021/11/23	5	196.80	11	196.68	197.00	-6	37,719	-0.02%
2021/11/22	6	193.42	7	195.71	196.00	-1	37,712	0.00%
2021/11/19	5	194.00	7	195.29	195.50	-2	37,944	-0.01%
2021/11/18	7	191.22	7	192.00	192.50	0	37,931	0.00%
2021/11/17	4	196.25	6	195.17	198.00	-2	37,752	-0.01%
2021/11/16	8	194.44	11	195.36	195.00	-3	37,770	-0.01%
2021/11/15	26.1	200.16	14	202.18	196.00	12.1	37,550	0.03%
2021/11/12	19.1	201.00	22	201.07	202.00	-3	37,218	-0.01%
2021/11/11	28	199.23	24	198.54	195.00	4	36,710	0.01%
2021/11/10	39	197.79	44	197.55	199.50	-5	36,293	-0.01%
2021/11/09	19	195.37	15	195.23	192.50	4	36,056	0.01%
2021/11/08	7	189.14	29.5	190.66	190.00	-22.5	35,453	-0.06%
2021/11/05	40.1	192.53	38.9	189.03	195.00	1.2	35,339	0.00%
2021/11/04	29	193.33	31	193.50	190.00	-2	34,840	-0.01%
2021/11/03	36.2	186.66	53	189.10	187.50	-16.8	34,226	-0.05%
2021/11/02	59	195.01	53.1	195.59	196.00	6	33,303	0.02%
2021/11/01	49.5	193.18	38	192.34	189.00	11.5	32,188	0.04%
2021/10/29	47.2	182.54	60.5	183.89	190.00	-13.3	31,402	-0.04%
2021/10/28	106.2	177.65	98.2	177.82	178.50	8	30,448	0.03%	大買/
2021/10/27	30	169.88	19.3	170.31	171.50	10.7	28,531	0.04%
2021/10/26	51.3	156.05	102.6	156.29	156.00	-51.3	28,742	-0.18%	大賣/
2021/10/25	48	150.13	22.1	149.03	150.50	25.9	29,124	0.09%
2021/10/22	16	145.00	13.1	144.47	143.50	2.9	29,002	0.01%
2021/10/21	34	144.21	19	143.71	142.00	15	28,860	0.05%
2021/10/20	61.5	145.05	51	146.38	145.50	10.5	28,646	0.04%
2021/10/19	34	139.97	43	140.22	141.50	-9	27,469	-0.03%
2021/10/18	8.1	129.31	7.1	129.43	129.00	1	27,003	0.00%
2021/10/15	16	124.22	13	123.43	126.00	3	27,093	0.01%
2021/10/14	7.1	117.13	7	117.57	117.00	0.1	26,922	0.00%
2021/10/13	4.2	117.97	4	117.13	116.00	0.2	26,806	0.00%
2021/10/12	8	126.12	4	125.88	124.00	4	26,618	0.02%
2021/10/08	8	129.00	7	128.57	130.00	1	26,985	0.00%
2021/10/07	11	126.50	4	125.75	126.50	7	27,350	0.03%
2021/10/06	9	123.94	9	124.61	121.50	0	27,579	0.00%
2021/10/05	7	124.57	9.1	123.20	125.50	-2.1	28,182	-0.01%
2021/10/04	8	124.19	7.4	125.34	122.50	0.6	28,552	0.00%
2021/10/01	3	128.67	3.5	126.57	127.50	-0.5	29,957	0.00%
2021/09/30	7.2	129.67	8	129.75	132.00	-0.8	30,758	0.00%
2021/09/29	7	131.64	6	131.58	131.00	1	30,847	0.00%
2021/09/28	4	132.13	4	133.50	137.00	0	31,223	0.00%
2021/09/27	8	138.38	6	139.17	138.00	2	31,120	0.01%
2021/09/24	2	143.75	3	143.67	143.00	-1	31,299	0.00%
2021/09/23	8	142.63	5	144.30	142.00	3	31,283	0.01%
2021/09/22	11	141.91	2	143.00	141.00	9	31,298	0.03%
2021/09/17	8	145.38	8.1	145.93	147.50	-0.1	31,413	0.00%
2021/09/16	7.1	146.25	6.1	146.66	145.50	1	31,702	0.00%
2021/09/15	6	142.33	11	142.59	141.50	-5	32,148	-0.02%
2021/09/14	4	143.13	2	144.00	142.50	2	32,906	0.01%
2021/09/13	15	144.37	15	144.67	144.50	0	34,201	0.00%
2021/09/10	14.1	143.82	15	144.63	145.50	-0.9	34,822	0.00%
2021/09/09	16	142.69	18	143.81	144.00	-2	35,693	-0.01%
2021/09/08	16	141.56	15	142.90	143.00	1	36,309	0.00%
2021/09/07	26	148.69	24	148.90	148.50	2	36,278	0.01%
2021/09/06	29	154.64	15	155.33	154.50	14	36,028	0.04%
2021/09/03	49	149.98	66	151.30	155.00	-17	36,071	-0.05%
2021/09/02	8	148.06	27.2	149.49	147.50	-19.2	36,138	-0.05%
2021/09/01	25.1	149.65	4	149.50	148.50	21	36,936	0.06%
2021/08/31	2	146.50	1	147.50	147.50	1	38,702	0.00%
2021/08/30	12	147.54	28	147.04	148.00	-16	40,199	-0.04%
2021/08/27	34	144.15	27	144.67	144.50	7	40,642	0.02%
2021/08/26	12	141.13	25	143.96	139.50	-13	41,119	-0.03%
2021/08/25	37	143.81	25	143.52	142.50	12	41,272	0.03%
2021/08/24	4	139.88	4	138.25	136.50	0	41,305	0.00%
2021/08/23	12	137.84	9	138.06	138.00	3	41,850	0.01%
2021/08/20	10	132.00	7	133.86	134.00	3	41,914	0.01%
2021/08/19	4	133.26	3	131.00	131.00	1	41,943	0.00%
2021/08/18	4	132.66	5.1	133.60	138.00	-1.1	41,982	0.00%
2021/08/17	20	133.20	15	130.67	128.50	5	42,183	0.01%
2021/08/16	5	135.40	7	134.86	136.50	-2	42,389	0.00%
2021/08/13	11.1	137.29	14	135.18	135.00	-2.9	42,727	-0.01%
2021/08/12	3	140.50	3	140.17	142.00	0	42,740	0.00%
2021/08/11	22	138.36	17	138.09	138.50	5	42,965	0.01%
2021/08/10	25	141.44	27.5	141.35	141.00	-2.5	43,419	-0.01%
2021/08/09	5	145.40	5	146.20	145.00	0	43,941	0.00%
2021/08/06	12	146.42	26	146.60	146.00	-14	44,561	-0.03%
2021/08/05	23	148.83	21	149.93	148.50	2	44,987	0.00%
2021/08/04	25	148.14	44	148.97	147.00	-19	45,362	-0.04%
2021/08/03	47	149.13	35	149.00	150.00	12	45,466	0.03%
2021/08/02	23	146.22	21	145.83	145.50	2	45,164	0.00%
2021/07/30	54	147.84	59	148.57	146.00	-5	45,517	-0.01%
2021/07/29	97	150.56	109.5	149.86	151.50	-12.5	45,311	-0.03%	大賣/
2021/07/28	29.2	133.46	32	135.31	138.00	-2.9	44,177	-0.01%
2021/07/27	17.4	141.54	12	141.04	142.00	5.4	44,252	0.01%
2021/07/26	12	143.16	25.1	144.86	146.00	-13.1	44,447	-0.03%
2021/07/23	55.3	144.05	43.1	140.90	139.50	12.2	45,863	0.03%
2021/07/22	45.2	144.25	61.2	144.25	146.50	-16	45,892	-0.03%
2021/07/21	90.1	140.67	90	140.89	137.50	0.1	45,871	0.00%
2021/07/20	18	141.89	11.2	142.47	141.50	6.8	46,677	0.01%
2021/07/19	7	143.14	7.1	142.50	142.00	-0.1	46,741	0.00%
2021/07/16	26.1	143.06	25	142.90	143.50	1.1	46,909	0.00%
2021/07/15	21	143.00	50	142.75	143.50	-29	46,916	-0.06%
2021/07/14	61.1	142.56	33.5	142.37	143.00	27.6	46,657	0.06%
2021/07/13	16.1	141.16	20.6	139.86	136.00	-4.5	46,685	-0.01%
2021/07/12	55	143.71	51.1	142.18	140.50	4	46,350	0.01%
2021/07/09	43.1	141.65	40	142.28	142.50	3.1	45,699	0.01%
2021/07/08	212.4	145.33	216.1	146.27	141.00	-3.7	45,170	-0.01%	大買/大賣/
2021/07/07	74.1	137.39	101	137.81	137.00	-26.9	43,617	-0.06%	大賣/
2021/07/06	42.6	133.64	34	133.60	132.50	8.6	42,823	0.02%
2021/07/05	32	131.84	30	131.73	132.00	2	42,622	0.00%
2021/07/02	48	125.93	54	126.31	126.50	-6	42,212	-0.01%
2021/07/01	41.1	123.62	29.1	123.02	123.50	12	42,277	0.03%
2021/06/30	10	129.25	3	129.33	129.00	7	42,027	0.02%
2021/06/29	13	129.19	10	130.45	127.50	3	42,316	0.01%
2021/06/28	6	126.33	15	127.93	129.00	-9	42,459	-0.02%
2021/06/25	22	130.66	22.1	128.11	127.50	-0.1	43,049	0.00%
2021/06/24	28	133.36	32	132.63	131.00	-4	42,902	-0.01%
2021/06/23	47	135.77	123	135.67	132.00	-76	42,736	-0.18%	大賣/
2021/06/22	202	137.67	119	138.28	134.50	83	42,414	0.20%	大買/大賣/
2021/06/21	118	132.25	109	131.88	131.00	9	41,300	0.02%	大買/大賣/
2021/06/18	63.1	135.97	70	135.53	130.00	-7	40,949	-0.02%
2021/06/17	109	133.17	94	132.04	134.00	15	40,204	0.04%	大買/
2021/06/16	66	129.50	64	129.70	126.00	2	39,790	0.01%
2021/06/15	17	126.47	13	127.23	127.00	4	39,540	0.01%
2021/06/11	35	126.23	52.1	127.90	124.50	-17.1	39,293	-0.04%
2021/06/10	106.1	127.87	97	127.84	129.00	9.1	38,866	0.02%	大買/
2021/06/09	103	128.39	73	128.90	127.00	30	38,364	0.08%	大買/
2021/06/08	83	128.91	70.3	129.75	125.50	12.8	37,625	0.03%
2021/06/07	63	123.43	79.3	123.21	127.50	-16.3	35,915	-0.05%
2021/06/04	30.3	118.01	106.2	117.95	117.50	-75.9	34,528	-0.22%	大賣/
2021/06/03	104.2	118.45	25.4	118.01	121.50	78.8	34,260	0.23%	大買/
2021/06/02	16.2	113.32	15.5	114.21	110.50	0.8	33,571	0.00%
2021/06/01	15	113.10	52	114.56	113.00	-37	33,590	-0.11%
2021/05/31	47	111.80	11.7	112.00	112.50	35.3	33,698	0.10%
2021/05/28	3	102.83	5	103.40	104.50	-2	33,554	-0.01%
2021/05/27	3	100.50	25.5	100.75	101.00	-22.5	33,888	-0.07%
2021/05/26	1	107.50	1	106.50	103.00	0	34,331	0.00%
2021/05/25	28	105.64	30	106.18	105.50	-2	35,061	-0.01%
2021/05/24	23	101.34	15	101.27	103.50	8	36,108	0.02%
2021/05/21	13	98.58	19	99.26	100.50	-6	37,302	-0.02%
2021/05/20	25	97.21	23.1	95.88	94.60	2	37,401	0.01%
2021/05/19	6	99.08	8	99.43	98.10	-2	37,295	-0.01%
2021/05/18	13	98.55	15	99.15	99.70	-2	37,232	-0.01%
2021/05/17	40	95.53	42.1	94.48	93.10	-2.1	37,215	-0.01%
2021/05/14	21.1	97.54	25	97.74	95.00	-3.9	37,677	-0.01%
2021/05/13	23.5	92.28	65.1	93.60	94.60	-41.6	38,375	-0.11%
2021/05/12	13	92.75	50	91.39	91.20	-37	38,151	-0.10%
2021/05/11	18	97.53	4	97.28	96.40	14	37,916	0.04%
2021/05/10	92	105.93	3	108.17	101.50	89	37,896	0.23%
2021/05/07	19	107.53	41	107.51	106.50	-22	37,982	-0.06%
2021/05/06	52	105.38	36	105.06	106.50	16	37,971	0.04%
2021/05/05	13	101.84	9	100.48	99.00	4	37,700	0.01%
2021/05/04	25	104.14	31	103.35	104.50	-6	37,873	-0.02%
2021/05/03	26	113.08	14	112.36	109.50	12	37,914	0.03%
2021/04/29	45.5	116.30	47	116.39	115.00	-1.5	38,351	0.00%
2021/04/28	2	106.50	24.6	111.18	112.50	-22.6	36,899	-0.06%
2021/04/27	29	101.67	60.9	101.90	102.50	-31.9	36,684	-0.09%
2021/04/26	23	98.09	58	98.92	99.80	-35	36,282	-0.10%
2021/04/23	10.3	93.06	41.6	93.11	94.20	-31.3	35,756	-0.09%
2021/04/22	9	93.21	20	92.40	90.80	-11	36,308	-0.03%
2021/04/21	10	93.23	14	93.01	92.60	-4	36,378	-0.01%
2021/04/20	8	93.31	9	92.93	93.30	-1	37,309	0.00%
2021/04/19	5	92.96	24.1	92.89	93.20	-19.1	38,595	-0.05%
2021/04/16	2.1	90.09	13	90.17	90.10	-11	38,726	-0.03%
2021/04/15	0.1	87.30	0	88.00	87.90	0.1	39,070	0.00%
2021/04/14	14.1	86.09	5	87.52	87.50	9.1	39,642	0.02%
2021/04/13	11	89.25	7	89.79	88.00	4	41,201	0.01%
2021/04/12	12	90.32	17	90.83	89.60	-5	42,270	-0.01%
2021/04/09	30	92.89	30	91.79	91.70	0	43,353	0.00%
2021/04/08	20	91.45	45	91.47	92.90	-25	43,479	-0.06%
2021/04/07	9.1	92.08	25.1	91.88	91.40	-16	43,664	-0.04%
2021/04/06	15	93.25	45	93.48	93.10	-30	43,839	-0.07%
2021/04/01	17	92.21	40	92.67	91.60	-23	43,770	-0.05%
2021/03/31	14	91.80	2	91.95	91.50	12	43,520	0.03%
2021/03/30	39	92.57	87	92.35	91.20	-48	43,491	-0.11%
2021/03/29	37.3	89.84	31	89.67	89.80	6.2	43,283	0.01%
2021/03/26	31	89.36	41.1	88.95	89.90	-10.1	43,297	-0.02%
2021/03/25	21	86.59	11	86.50	85.90	10	43,389	0.02%
2021/03/24	8.1	88.49	8	88.10	87.90	0.1	43,405	0.00%
2021/03/23	31.6	88.76	50	88.11	88.00	-18.5	44,490	-0.04%
2021/03/22	43.1	87.74	6	87.92	87.70	37.1	45,900	0.08%
2021/03/19	33.1	89.89	11	89.28	89.00	22.1	46,716	0.05%
2021/03/18	7	93.20	6	92.75	92.10	1	46,643	0.00%
2021/03/17	3	91.07	19	91.19	90.90	-16	47,115	-0.03%
2021/03/16	5	90.93	3	91.13	90.70	2	47,263	0.00%
2021/03/15	5	90.80	6	90.52	90.60	-1	47,636	0.00%
2021/03/12	160	92.89	12	92.50	91.50	148	47,867	0.31%	大買/鉅額交易
2021/03/11	4.1	91.45	7	91.61	92.90	-2.9	47,966	-0.01%
2021/03/10	31.1	88.82	22	88.67	88.70	9.1	48,491	0.02%
2021/03/09	25.5	87.25	11	87.81	86.60	14.5	48,790	0.03%
2021/03/08	13.5	91.95	17	92.10	90.20	-3.5	48,940	-0.01%
2021/03/05	29.1	91.71	51	91.21	91.20	-21.9	50,104	-0.04%
2021/03/04	48	92.95	24	92.78	92.70	24	52,442	0.05%
2021/03/03	22.8	92.40	15	92.07	91.80	7.8	53,757	0.01%
2021/03/02	21	97.17	24	97.40	94.30	-3	55,577	-0.01%
2021/02/26	38	97.08	36	96.55	97.50	2	56,057	0.00%
2021/02/25	42	98.10	43	97.03	95.60	-1	56,942	0.00%
2021/02/24	127	100.90	157.2	100.27	97.00	-30.2	57,015	-0.05%	大買/大賣/
2021/02/23	105	100.35	48.7	99.34	99.60	56.3	55,581	0.10%	大買/
2021/02/22	15.1	95.22	19	95.61	95.40	-3.9	54,311	-0.01%
2021/02/19	4	92.28	5	92.02	91.60	-1	53,977	0.00%
2021/02/18	6	91.28	9	91.31	91.60	-3	54,251	-0.01%
2021/02/17	60	91.31	130	91.35	91.60	-70	54,421	-0.13%	大賣/
2021/02/05	37.1	86.40	114	87.94	89.70	-76.9	54,179	-0.14%	大賣/
2021/02/04	35	83.05	36	83.32	84.10	-1	53,694	0.00%
2021/02/03	14.5	87.61	18	88.26	86.30	-3.6	53,575	-0.01%
2021/02/02	14	88.29	15	88.08	88.70	-1	54,535	0.00%
2021/02/01	33	85.68	21	85.82	85.80	12	54,538	0.02%
2021/01/29	11	88.85	18	87.52	86.50	-7	55,129	-0.01%
2021/01/28	12.2	88.88	22	88.40	88.10	-9.9	55,493	-0.02%
2021/01/27	16	93.25	13	92.76	92.60	3	55,971	0.01%
2021/01/26	44	96.67	24	95.38	94.00	20	56,395	0.04%
2021/01/25	38	98.56	38	99.70	95.70	0	57,058	0.00%
2021/01/22	80	100.91	70	100.33	101.00	10	57,884	0.02%
2021/01/21	67	93.25	9	94.81	95.60	58	59,732	0.10%
2021/01/20	85	93.20	229.3	95.77	92.40	-144.3	61,407	-0.23%	大賣/鉅額交易
2021/01/19	6.2	96.39	13	96.32	96.40	-6.8	61,789	-0.01%
2021/01/18	31	96.25	10	95.57	95.00	21	61,976	0.03%
2021/01/15	10	98.32	15	99.17	100.00	-5	61,555	-0.01%
2021/01/14	15	98.37	60.1	98.33	96.70	-45.1	61,284	-0.07%
2021/01/13	132.7	99.58	155	99.05	97.60	-22.3	61,781	-0.04%	大買/大賣/
2021/01/12	196.1	97.22	243	97.26	99.40	-46.9	61,431	-0.08%	大買/大賣/
2021/01/11	79.2	93.74	37	93.43	94.90	42.2	60,811	0.07%
2021/01/08	26.7	90.16	17	90.21	90.20	9.7	61,011	0.02%
2021/01/07	65	92.90	168	93.11	92.10	-103	61,312	-0.17%	大賣/鉅額交易
2021/01/06	379	93.12	188	94.29	91.10	191	61,376	0.31%	大買/大賣/鉅額交易
2021/01/05	104	92.64	108.9	92.97	94.30	-4.9	60,159	-0.01%	大買/大賣/
2021/01/04	82.9	91.48	99	91.06	90.50	-16.1	60,302	-0.03%
2020/12/31	6	88.02	8	87.33	87.40	-2	60,960	0.00%
2020/12/30	22	87.16	27	87.11	86.90	-5	61,035	-0.01%
2020/12/29	13	86.18	15	86.56	85.70	-2	61,404	0.00%
2020/12/28	8	84.76	20	84.96	85.30	-12	61,824	-0.02%
2020/12/25	8	83.86	1	83.70	84.00	7	62,192	0.01%
2020/12/24	16	85.29	37	85.29	84.50	-21	63,048	-0.03%
2020/12/23	31	85.27	30	85.59	86.20	1	63,601	0.00%
2020/12/22	16	83.96	25	83.98	82.10	-9	63,628	-0.01%
2020/12/21	46	83.41	38	83.60	84.40	8	63,914	0.01%
2020/12/18	29	86.21	19	86.70	85.60	10	63,587	0.02%
2020/12/17	63	87.71	66	87.66	86.00	-3	63,837	0.00%
2020/12/16	66	87.77	119	88.06	86.70	-53	63,035	-0.08%	大賣/
2020/12/15	55	85.44	88	85.12	85.80	-33	61,831	-0.05%
2020/12/14	26	83.88	19	83.60	83.80	7	61,512	0.01%
2020/12/11	27	83.26	32	83.12	81.60	-5	61,773	-0.01%
2020/12/10	6	82.67	31	82.39	82.20	-25	62,338	-0.04%
2020/12/09	51	83.66	26	83.60	83.20	25	62,771	0.04%
2020/12/08	49	82.66	46	82.98	84.50	3	62,827	0.00%
2020/12/07	25	82.03	20	82.12	82.00	5	62,863	0.01%
2020/12/04	215.3	82.68	62	81.38	81.30	153.3	62,840	0.24%	大買/鉅額交易
2020/12/03	48	84.50	42	84.33	83.70	6	62,580	0.01%
2020/12/02	55	85.65	37.1	85.82	85.20	17.9	63,063	0.03%
2020/12/01	96	86.80	73	85.62	84.70	23	63,151	0.04%
2020/11/30	78.1	92.30	80	92.29	89.90	-1.9	62,581	0.00%
2020/11/27	68	90.56	97	90.66	90.40	-29	60,742	-0.05%
2020/11/26	169	87.95	178.7	87.00	89.60	-9.7	60,438	-0.02%	大買/大賣/
2020/11/25	49	83.45	53	83.59	83.10	-4	58,650	-0.01%
2020/11/24	124	82.08	156.1	81.74	82.00	-32.1	58,605	-0.05%	大買/大賣/
2020/11/23	67	78.51	36	78.32	78.70	31	57,910	0.05%
2020/11/20	3.3	75.18	8	75.41	75.70	-4.7	57,502	-0.01%
2020/11/19	15	75.35	6	75.03	74.90	9	58,172	0.02%
2020/11/18	30.4	74.99	21.4	75.02	75.50	9	59,352	0.02%
2020/11/17	34.3	75.15	239	75.30	74.60	-204.7	61,134	-0.33%	大賣/鉅額交易
2020/11/16	21	74.71	16	74.29	74.60	5	62,521	0.01%
2020/11/13	19	73.35	19	73.23	74.10	0	63,706	0.00%
2020/11/12	54	74.64	93	73.88	72.60	-39	64,521	-0.06%
2020/11/11	100.1	73.86	126	73.61	74.30	-25.9	65,185	-0.04%	大賣/
2020/11/10	89	71.78	44.1	71.14	71.50	44.9	66,517	0.07%
2020/11/09	22	69.79	21	69.74	69.50	1	69,019	0.00%
2020/11/06	24	69.94	17	70.55	68.80	7	71,463	0.01%
2020/11/05	68	68.83	64	69.18	68.80	4	72,740	0.01%
2020/11/04	86	68.11	38	67.86	68.80	48	72,944	0.07%
2020/11/03	13.1	66.17	9	66.77	66.30	4.1	72,802	0.01%
2020/11/02	33.2	66.51	150	65.65	65.20	-116.8	73,546	-0.16%	大賣/鉅額交易
2020/10/30	89.1	68.73	64	68.88	68.20	25.1	74,091	0.03%
2020/10/29	146	68.82	199	68.16	67.90	-53	73,573	-0.07%	大買/大賣/
2020/10/28	433.2	77.14	53	75.65	74.90	380.2	71,088	0.53%	大買/鉅額交易
2020/10/27	64	82.61	30	82.25	81.60	34	70,088	0.05%
2020/10/26	19	84.22	60	84.90	85.40	-41	70,887	-0.06%
2020/10/23	69	85.76	19	86.64	85.10	50	71,376	0.07%
2020/10/22	62	86.28	74	86.92	87.30	-12	72,429	-0.02%
2020/10/21	102	87.19	124	87.89	86.40	-22	72,400	-0.03%	大買/大賣/
2020/10/20	149	87.02	137	86.79	88.00	12	71,906	0.02%	大買/大賣/
2020/10/19	64	86.27	195	86.77	85.50	-131	71,528	-0.18%	大賣/鉅額交易
2020/10/16	218	86.83	70	86.67	83.70	148	71,336	0.21%	大買/鉅額交易
2020/10/15	64	86.45	83	86.30	85.50	-19	71,712	-0.03%
2020/10/14	63	86.03	83	85.97	85.60	-20	71,470	-0.03%
2020/10/13	61	84.22	44	84.78	85.50	17	71,194	0.02%
2020/10/12	66	85.85	212	85.64	85.20	-146	70,769	-0.21%	大賣/鉅額交易
2020/10/08	178	83.47	239	83.56	84.80	-61	69,865	-0.09%	大買/大賣/
2020/10/07	26	78.62	43	78.84	79.00	-17	68,398	-0.02%
2020/10/06	52	78.35	93	78.92	77.70	-41	68,258	-0.06%
2020/10/05	122	77.03	82	77.05	78.20	40	67,908	0.06%	大買/
2020/09/30	22	73.77	22	74.65	74.40	0	67,513	0.00%
2020/09/29	58	76.42	42	75.35	74.10	16	67,447	0.02%
2020/09/28	25	75.20	31	76.55	77.50	-6	67,495	-0.01%
2020/09/25	140	72.71	44	71.83	72.50	96	68,043	0.14%	大買/
2020/09/24	68	74.30	14	74.69	73.80	54	68,601	0.08%
2020/09/23	25	77.74	11	78.03	77.30	14	68,536	0.02%
2020/09/22	29	78.31	39	78.17	77.40	-10	69,533	-0.01%
2020/09/21	14	78.89	20	78.59	78.90	-6	70,822	-0.01%
2020/09/18	33	78.86	73	79.39	78.20	-40	70,780	-0.06%
2020/09/17	100	79.10	78	78.95	80.20	22	71,756	0.03%
2020/09/16	60	77.88	23	77.76	77.90	37	71,586	0.05%
2020/09/15	32	77.72	65	76.52	76.30	-33	71,361	-0.05%
2020/09/14	45	75.47	30	74.50	76.00	15	70,461	0.02%
2020/09/11	17	72.69	10	72.08	72.30	7	70,578	0.01%
2020/09/10	30	72.87	28	72.45	72.90	2	70,539	0.00%
2020/09/09	4	71.53	10	72.11	73.90	-6	70,631	-0.01%
2020/09/08	18	73.71	24	73.73	73.20	-6	70,710	-0.01%
2020/09/07	26	73.17	30	72.17	72.10	-4	70,942	-0.01%
2020/09/04	55	76.59	42	76.12	75.70	13	71,624	0.02%
2020/09/03	47	79.12	31	78.91	78.60	16	72,189	0.02%
2020/09/02	16	76.82	10	77.20	76.80	6	71,634	0.01%
2020/09/01	48	75.85	45	75.32	77.40	3	71,278	0.00%
2020/08/31	31	75.30	33	74.76	73.60	-2	70,230	0.00%
2020/08/28	32	76.00	71	74.95	74.50	-39	70,159	-0.06%
2020/08/27	96	79.68	103	78.63	77.30	-7	69,615	-0.01%	大賣/
2020/08/26	61	79.43	35	79.58	79.60	26	70,441	0.04%
2020/08/25	39	79.94	35	79.89	78.70	4	71,019	0.01%
2020/08/24	67	77.82	78	77.81	79.20	-11	70,251	-0.02%
2020/08/21	107	81.52	96	81.74	80.60	11	69,177	0.02%	大買/
2020/08/20	65	82.16	95	84.94	79.70	-30	67,258	-0.04%
2020/08/19	136	87.60	128.5	87.21	88.50	7.5	65,728	0.01%	大買/大賣/
2020/08/18	134	84.48	98	84.53	84.10	36	64,433	0.06%	大買/
2020/08/17	87	84.20	105	84.86	83.00	-18	63,683	-0.03%	大賣/
2020/08/14	278	83.52	227	83.60	85.00	51	62,732	0.08%	大買/大賣/
2020/08/13	266	87.25	252	84.79	80.60	14	60,857	0.02%	大買/大賣/
2020/08/12	289	86.83	259	86.47	89.00	30	58,690	0.05%	大買/大賣/
2020/08/11	243	79.58	212	79.96	81.60	31	56,951	0.05%	大買/大賣/
2020/08/10	92	76.46	96	76.46	76.00	-4	55,194	-0.01%
2020/08/07	51	75.38	83	75.33	75.50	-32	54,697	-0.06%
2020/08/06	82	75.41	82	75.24	76.10	0	54,167	0.00%
2020/08/05	245	72.90	278.1	72.55	73.70	-33.1	52,876	-0.06%	大買/大賣/
2020/08/04	137	66.86	80	66.93	67.00	57	51,476	0.11%	大買/
2020/08/03	13	63.95	27	64.35	63.40	-14	51,017	-0.03%
2020/07/31	45	64.63	102	63.74	64.30	-57	51,372	-0.11%	大賣/
2020/07/30	188	62.36	159	62.09	62.90	29	50,629	0.06%	大買/大賣/
2020/07/29	31	59.00	14	58.66	59.00	17	49,351	0.03%
2020/07/28	30	57.83	36	58.26	59.40	-6	48,793	-0.01%
2020/07/27	6	56.12	29	56.48	56.50	-23	48,176	-0.05%
2020/07/24	29	55.45	30	55.61	54.70	-1	49,017	0.00%
2020/07/23	7	56.77	7	56.76	56.30	0	49,234	0.00%
2020/07/22	18	56.53	110	56.09	56.50	-92	49,184	-0.19%	大賣/
2020/07/21	195	56.65	180	55.99	56.60	15	48,638	0.03%	大買/大賣/
2020/07/20	70	52.74	28	52.57	53.40	42	47,666	0.09%
2020/07/17	10	51.53	9	51.09	50.80	1	47,414	0.00%
2020/07/16	8	52.39	8	52.40	52.40	0	47,493	0.00%
2020/07/15	24.1	53.09	42	53.29	51.80	-17.9	47,550	-0.04%
2020/07/14	38	52.64	18	52.63	52.20	20	47,732	0.04%
2020/07/13	10	54.87	10	54.35	53.90	0	47,803	0.00%
2020/07/10	17	55.32	13	55.17	54.40	4	48,323	0.01%
2020/07/09	7	56.67	94	56.61	56.50	-87	48,738	-0.18%
2020/07/08	85	56.45	15	56.37	56.30	70	49,117	0.14%
2020/07/07	27	55.93	76	56.83	55.90	-49	48,970	-0.10%
2020/07/06	112	56.87	63	56.46	57.30	49	48,832	0.10%	大買/
2020/07/03	143	52.22	185	52.76	53.50	-42	48,232	-0.09%	大買/大賣/
2020/07/02	62	50.32	34	50.34	50.80	28	47,947	0.06%
2020/07/01	76	50.46	140	50.85	49.45	-64	47,983	-0.13%	大賣/
2020/06/30	168	49.83	134	48.69	50.10	34	47,110	0.07%	大買/大賣/
2020/06/29	60	46.78	76	46.64	46.30	-16	46,253	-0.03%
2020/06/24	33	47.49	33	47.47	47.00	0	46,104	0.00%
2020/06/23	31	46.35	21	46.39	46.10	10	45,327	0.02%
2020/06/22	4	46.00	15	46.04	45.85	-11	45,315	-0.02%
2020/06/19	97	45.70	46.5	45.73	45.95	50.5	45,664	0.11%
2020/06/18	22	45.60	3	45.27	45.75	19	45,725	0.04%
2020/06/17	6	45.14	16	45.21	45.00	-10	45,501	-0.02%
2020/06/16	11	45.14	20	45.07	45.00	-9	45,354	-0.02%
2020/06/15	33	44.54	48	44.52	44.00	-15	45,893	-0.03%
2020/06/12	76	44.87	30	44.87	44.80	46	45,967	0.10%
2020/06/11	45	46.14	127	45.48	44.65	-82	45,829	-0.18%	大賣/
2020/06/10	115	45.06	75	44.95	45.20	40	44,609	0.09%	大買/
2020/06/09	11	43.77	18	43.53	43.30	-7	43,921	-0.02%
2020/06/08	21	44.18	17	44.18	43.85	4	44,642	0.01%
2020/06/05	68	45.15	72	44.91	44.80	-4	44,671	-0.01%
2020/06/04	11	44.49	14	44.55	44.80	-3	44,895	-0.01%
2020/06/03	26	43.67	29	43.41	43.80	-3	44,819	-0.01%
2020/06/02	62	44.84	97	45.00	43.40	-35	44,441	-0.08%
2020/06/01	69	43.23	23	43.40	44.10	46	43,713	0.11%
2020/05/29	1	40.25	2	40.28	40.10	-1	42,868	0.00%
2020/05/28	11	41.00	10	40.58	40.40	1	43,321	0.00%
2020/05/27	22	40.29	5	40.15	39.90	17	43,190	0.04%
2020/05/26	9	39.93	11	40.12	40.00	-2	43,422	0.00%
2020/05/25	9	38.97	3	39.15	39.40	6	43,314	0.01%
2020/05/22	11	39.34	13	39.92	39.15	-2	43,210	0.00%
2020/05/21	12	40.57	23	40.53	40.75	-11	42,963	-0.03%
2020/05/20	48	39.55	10	39.77	39.60	38	42,730	0.09%
2020/05/19	43	38.50	50	38.54	39.10	-7	42,249	-0.02%
2020/05/18	62	39.95	20	39.88	39.55	42	40,794	0.10%
2020/05/15	18	43.16	53	42.97	43.90	-35	39,772	-0.09%
2020/05/14	40	43.86	41	43.75	42.80	-1	39,458	0.00%
2020/05/13	18	44.87	8	44.75	44.70	10	39,414	0.03%
2020/05/12	8	45.26	5	44.85	45.00	3	39,518	0.01%
2020/05/11	31	45.31	27	45.31	44.95	4	40,066	0.01%
2020/05/08	20	44.82	47	44.80	44.70	-27	39,944	-0.07%
2020/05/07	85	44.20	151	44.09	44.30	-66	39,895	-0.17%	大賣/
2020/05/06	67	43.12	6	42.74	43.05	61	39,295	0.16%
2020/05/05	4	42.85	25	43.09	42.50	-21	39,282	-0.05%
2020/05/04	36	42.63	28	42.67	43.00	8	39,354	0.02%
2020/04/30	58	42.99	83	42.87	42.85	-25	39,758	-0.06%
2020/04/29	46	41.49	84	40.48	42.00	-38	39,510	-0.10%
2020/04/28	116	39.21	44	39.32	39.45	72	38,831	0.19%	大買/
2020/04/27	1	38.50	17	38.44	38.30	-16	38,629	-0.04%
2020/04/24	5	37.69	45	37.76	37.45	-40	38,706	-0.10%
2020/04/23	43	37.62	9	37.82	37.60	34	38,911	0.09%
2020/04/22	19	36.45	19	36.54	37.45	0	39,313	0.00%
2020/04/21	58	37.28	68	37.04	36.65	-10	39,455	-0.03%
2020/04/20	12	38.10	8	38.10	38.10	4	40,149	0.01%
2020/04/17	22	38.65	37	39.00	38.10	-15	40,384	-0.04%
2020/04/16	77	38.01	79	38.10	38.10	-2	40,082	0.00%
2020/04/15	56	38.99	82	38.91	37.40	-26	39,668	-0.07%
2020/04/14	117	38.37	102	38.18	38.15	15	38,970	0.04%	大買/大賣/
2020/04/13	60	36.31	39	36.11	35.55	21	38,277	0.05%
2020/04/10	11	34.61	2	34.80	35.00	9	37,686	0.02%
2020/04/09	170	34.59	184	34.78	34.70	-14	37,724	-0.04%	大買/大賣/
2020/04/08	50	33.57	86	33.66	34.00	-36	37,357	-0.10%
2020/04/07	93	33.05	70	33.05	33.15	23	36,620	0.06%
2020/04/06	28	31.11	23	31.11	31.35	5	35,705	0.01%
2020/04/01	75	31.82	77	31.77	31.70	-2	35,234	-0.01%
2020/03/31	62	32.40	69	32.19	32.00	-7	35,038	-0.02%
2020/03/30	27	29.91	29	29.84	30.90	-2	34,207	-0.01%
2020/03/27	41	31.64	32	31.20	30.25	9	34,448	0.03%
2020/03/26	32	31.00	11	30.83	31.00	21	34,488	0.06%
2020/03/25	58	30.75	61	30.84	31.10	-3	34,099	-0.01%
2020/03/24	38	28.39	55	28.60	28.60	-17	33,725	-0.05%
2020/03/23	17	27.08	68	27.08	27.05	-51	33,364	-0.15%
2020/03/20	66	27.04	13	26.51	27.05	53	33,143	0.16%
2020/03/19	47	25.34	53	25.62	24.60	-6	33,038	-0.02%
2020/03/18	17	26.88	5	27.51	26.20	12	32,226	0.04%
2020/03/17	9	26.84	2	27.10	26.50	7	31,953	0.02%
2020/03/16	9	29.82	3	30.72	28.40	6	31,401	0.02%
2020/03/13	14	30.37	3	30.35	31.45	11	31,149	0.04%
2020/03/12	43	34.62	33	33.87	33.70	10	30,591	0.03%
2020/03/11	81	39.22	74	38.94	37.40	7	29,728	0.02%
2020/03/10	65	38.53	46	38.87	38.95	19	29,350	0.06%
2020/03/09	42	40.32	27	40.78	39.50	15	28,782	0.05%
2020/03/06	13	41.52	15	41.81	41.60	-2	28,629	-0.01%
2020/03/05	43	42.44	44	42.44	41.90	-1	29,206	0.00%
2020/03/04	23	41.31	28	41.64	41.40	-5	28,573	-0.02%
2020/03/03	40	41.90	48	41.45	41.45	-8	28,765	-0.03%
2020/03/02	29	39.04	15	39.40	39.25	14	28,375	0.05%
2020/02/27	110	40.25	107	39.91	40.00	3	28,339	0.01%	大買/大賣/
2020/02/26	9	42.00	11	41.47	41.25	-2	28,229	-0.01%
2020/02/25	35	41.85	50	42.12	41.75	-15	28,242	-0.05%
2020/02/24	21	42.27	3	41.90	42.45	18	28,228	0.06%
2020/02/21	28	42.09	31	42.12	41.70	-3	28,350	-0.01%
2020/02/20	22	42.20	24	42.51	42.00	-2	28,511	-0.01%
2020/02/19	2	41.78	2	41.30	41.75	0	28,704	0.00%
2020/02/18	30	41.05	34	41.20	41.10	-4	29,215	-0.01%
2020/02/17	10	41.08	7	41.52	41.35	3	29,396	0.01%
2020/02/14	56	41.95	55	42.01	41.50	1	29,899	0.00%
2020/02/13	49.3	42.50	84	42.61	42.05	-34.7	30,681	-0.11%
2020/02/12	108	42.27	136	42.03	42.85	-28	31,059	-0.09%	大買/大賣/
2020/02/11	35	40.27	24	40.51	40.30	11	30,346	0.04%
2020/02/10	17	37.94	16	38.23	39.85	1	30,380	0.00%
2020/02/07	59	39.41	68	39.38	38.90	-9	30,561	-0.03%
2020/02/06	74	39.90	44	39.91	40.20	30	30,529	0.10%
2020/02/05	47	39.87	36	39.71	39.15	11	30,330	0.04%
2020/02/04	68	38.16	65	37.93	40.25	3	29,924	0.01%
2020/02/03	6	36.38	18	35.98	36.75	-12	29,326	-0.04%
2020/01/31	59	38.28	63	38.55	38.65	-4	29,221	-0.01%
2020/01/30	58	40.39	9	40.53	40.35	49	28,739	0.17%
2020/01/20	24	43.83	37	44.30	44.80	-13	28,516	-0.05%
2020/01/17	18	43.72	15	43.32	43.25	3	28,408	0.01%
2020/01/16	23	43.99	10	44.05	43.60	13	28,750	0.05%
2020/01/15	50	45.14	61	45.02	44.75	-11	28,458	-0.04%
2020/01/14	95	45.26	192	45.38	45.40	-97	29,106	-0.33%	大賣/
2020/01/13	10	43.58	16	43.58	43.90	-6	28,019	-0.02%
2020/01/10	5	41.90	16	42.25	42.40	-11	27,883	-0.04%
2020/01/09	2	41.08	1	41.05	41.05	1	28,095	0.00%
2020/01/08	17	40.49	1	40.60	40.45	16	28,732	0.06%
2020/01/07	24	41.51	9	41.52	41.30	15	29,020	0.05%
2020/01/06	12	41.23	7	41.19	41.35	5	29,488	0.02%
2020/01/03	10	43.10	9	42.73	42.50	1	29,657	0.00%
2020/01/02	10	43.49	21	43.32	43.60	-11	29,556	-0.04%
2019/12/31	2	42.10	6	41.93	42.00	-4	29,407	-0.01%
2019/12/30	10	41.73	4	41.76	41.80	6	29,720	0.02%
2019/12/27	4.1	41.53	1	41.75	41.65	3.1	29,875	0.01%
2019/12/26	17	41.27	11	41.44	41.10	6	30,009	0.02%
2019/12/25	17	41.65	11	41.69	41.50	6	30,110	0.02%
2019/12/24	5	41.69	7	41.89	42.25	-2	30,221	-0.01%
2019/12/23	58	42.71	19	42.30	41.50	39	29,838	0.13%
2019/12/20	48.1	43.51	12	44.00	44.10	36.1	29,535	0.12%
2019/12/19	10	44.03	4	44.29	43.90	6	29,698	0.02%
2019/12/18	9	44.89	2	45.08	44.80	7	29,918	0.02%
2019/12/17	4	45.95	7	45.93	45.75	-3	30,235	-0.01%
2019/12/16	5	44.66	28	45.06	45.40	-23	30,282	-0.08%
2019/12/13	1	45.15	3	44.25	44.30	-2	30,577	-0.01%
2019/12/12	28	44.84	14	44.74	44.75	14	30,970	0.05%
2019/12/11	14	43.90	11	44.18	43.90	3	31,881	0.01%
2019/12/10	30	43.65	10	43.76	44.00	20	32,413	0.06%
2019/12/09	8	44.42	7	44.35	44.35	1	32,396	0.00%
2019/12/06	13	45.15	2	45.03	44.75	11	33,039	0.03%
2019/12/05	42	44.72	13	44.78	44.60	29	33,533	0.09%
2019/12/04	11	44.57	15	44.50	44.20	-4	34,215	-0.01%
2019/12/03	8	44.14	10	44.34	44.80	-2	36,255	-0.01%
2019/12/02	27	44.55	13	44.37	44.15	14	36,548	0.04%
2019/11/29	6	46.31	1	46.10	46.15	5	37,032	0.01%
2019/11/28	19	47.28	8	47.89	47.00	11	36,977	0.03%
2019/11/27	4	47.15	3	47.10	47.00	1	36,689	0.00%
2019/11/26	12	46.67	11	46.80	46.35	1	36,692	0.00%
2019/11/25	14	46.76	6	47.42	46.35	8	36,504	0.02%
2019/11/22	60	47.75	44	47.66	47.00	16	36,500	0.04%
2019/11/21	12	47.95	4	48.05	48.00	8	36,640	0.02%
2019/11/20	7	48.12	7	48.24	48.80	0	37,003	0.00%
2019/11/19	14	48.69	24	48.67	48.55	-10	37,762	-0.03%
2019/11/18	53	49.44	47	49.56	49.65	6	37,745	0.02%
2019/11/15	42	49.58	69	49.77	48.50	-27	37,910	-0.07%
2019/11/14	26	48.54	33	48.29	48.10	-7	37,402	-0.02%
2019/11/13	34	48.36	38	48.64	48.30	-4	37,744	-0.01%
2019/11/12	43	49.32	50	49.09	50.00	-7	38,117	-0.02%
2019/11/11	24	47.43	23	47.56	47.10	1	38,339	0.00%
2019/11/08	6	45.99	7	46.04	46.00	-1	37,832	0.00%
2019/11/07	40	45.10	41	45.23	45.90	-1	38,154	0.00%
2019/11/06	38	45.69	29	45.78	45.20	9	38,583	0.02%
2019/11/05	3	47.78	4	47.71	47.50	-1	38,615	0.00%
2019/11/04	11	47.85	9	47.61	47.40	2	39,116	0.01%
2019/11/01	10	46.99	1	47.00	47.20	9	39,316	0.02%
2019/10/31	10	47.66	1	47.90	47.15	9	40,213	0.02%
2019/10/30	13	48.30	15	48.17	48.25	-2	40,268	0.00%
2019/10/29	10	47.38	0	0.00	46.90	10	40,202	0.02%
2019/10/28	13	47.92	2	47.50	47.50	11	40,359	0.03%
2019/10/25	4	48.01	29	48.30	48.20	-25	40,460	-0.06%
2019/10/24	22	48.50	3	47.88	48.15	19	40,493	0.05%
2019/10/23	17	48.14	35	48.17	48.25	-18	40,302	-0.04%
2019/10/22	97	48.06	77	47.77	48.25	20	40,503	0.05%
2019/10/21	16	45.87	25	46.00	45.85	-9	40,114	-0.02%
2019/10/18	14	46.58	3	46.43	46.20	11	40,718	0.03%
2019/10/17	21	47.61	43	47.62	47.00	-22	42,029	-0.05%
2019/10/16	42	47.67	50	47.59	47.80	-8	43,605	-0.02%
2019/10/15	20	46.18	56	46.63	46.55	-36	43,671	-0.08%
2019/10/14	16	45.74	15	45.51	46.35	1	43,508	0.00%
2019/10/09	14	43.78	13	43.83	43.10	1	43,186	0.00%
2019/10/08	8	45.90	5	46.21	45.60	3	43,288	0.01%
2019/10/07	5	46.61	9	46.47	46.40	-4	43,819	-0.01%
2019/10/04	1	45.85	6	46.08	45.30	-5	44,048	-0.01%
2019/10/03	12	44.04	11	44.43	45.15	1	44,257	0.00%
2019/10/02	7	44.48	9	44.27	44.80	-2	44,342	0.00%
2019/10/01	9	43.80	14	43.85	44.20	-5	44,433	-0.01%
2019/09/27	15	43.92	5	43.74	43.65	10	44,569	0.02%
2019/09/26	3	45.68	1	45.45	45.20	2	44,804	0.00%
2019/09/25	27	45.69	16	46.03	45.50	11	45,212	0.02%
2019/09/24	13	47.18	21	47.65	46.65	-8	45,998	-0.02%
2019/09/23	38	47.65	45	47.59	47.65	-7	46,264	-0.02%
2019/09/20	10	46.06	5	46.17	46.50	5	46,602	0.01%
2019/09/19	52	46.45	54	46.49	46.50	-2	46,573	0.00%
2019/09/18	27	46.39	25	46.42	46.30	2	46,481	0.00%
2019/09/17	34	46.41	21	46.41	46.10	13	46,224	0.03%
2019/09/16	53	45.94	81	45.21	46.80	-28	46,336	-0.06%
2019/09/12	76	44.68	47	44.66	44.95	29	46,632	0.06%
2019/09/11	1	43.20	7	43.49	43.25	-6	47,238	-0.01%
2019/09/10	64	43.30	65	43.44	43.05	-1	47,453	0.00%
2019/09/09	58	44.64	38	44.57	44.80	20	47,335	0.04%
2019/09/06	58	44.57	171	44.49	43.85	-113	47,198	-0.24%	大賣/鉅額交易
2019/09/05	126	44.11	128	43.44	44.65	-2	46,991	0.00%	大買/大賣/
2019/09/04	56	41.19	11	41.01	41.25	45	45,506	0.10%
2019/09/03	264	41.19	193	40.36	39.80	71	46,523	0.15%	大買/大賣/
2019/09/02	9	40.04	10	39.91	40.00	-1	46,195	0.00%
2019/08/30	7	39.42	16	39.39	39.05	-9	46,240	-0.02%
2019/08/29	57	39.04	63	39.07	39.05	-6	46,775	-0.01%
2019/08/28	10	38.61	4	38.90	38.85	6	46,957	0.01%
2019/08/27	7	39.03	11	39.16	38.55	-4	47,307	-0.01%
2019/08/26	15	39.12	7	39.09	38.80	8	47,564	0.02%
2019/08/23	33	41.02	48	41.17	40.65	-15	47,781	-0.03%
2019/08/22	61	40.94	58	40.99	41.10	3	47,682	0.01%
2019/08/21	84	39.73	93	39.70	39.55	-9	46,899	-0.02%
2019/08/20	43	40.21	64	40.18	39.90	-21	47,010	-0.04%
2019/08/19	12	39.71	5	39.66	39.70	7	47,277	0.01%
2019/08/16	173	40.14	161	39.50	39.25	12	48,111	0.02%	大買/大賣/
2019/08/15	236	39.46	234	39.71	39.85	2	48,224	0.00%	大買/大賣/
2019/08/14	49	39.19	55	39.45	39.00	-6	47,799	-0.01%
2019/08/13	3	37.43	3	37.15	37.10	0	47,419	0.00%
2019/08/12	46	38.02	29	38.29	38.05	17	48,458	0.04%
2019/08/08	65	37.83	54	38.00	38.15	11	49,224	0.02%
2019/08/07	15	36.63	8	36.72	36.35	7	49,545	0.01%
2019/08/06	47	34.93	45	35.14	35.75	2	49,334	0.00%
2019/08/05	64	36.69	98	36.82	35.90	-34	49,294	-0.07%
2019/08/02	137	35.66	102	35.63	36.65	35	49,868	0.07%	大買/大賣/
2019/08/01	18	37.33	11	37.33	37.25	7	49,421	0.01%
2019/07/31	30	38.05	20	38.20	38.00	10	49,781	0.02%
2019/07/30	12	38.90	9	38.71	38.70	3	49,785	0.01%
2019/07/29	25	40.87	22	40.57	40.20	3	50,021	0.01%
2019/07/26	4	41.15	9	41.23	41.15	-5	50,057	-0.01%
2019/07/25	26	41.04	39	40.98	40.60	-13	50,000	-0.03%
2019/07/24	11	40.28	5	40.47	39.50	6	50,101	0.01%
2019/07/23	26	41.21	61	41.41	40.20	-35	50,660	-0.07%
2019/07/22	119	41.08	92	41.19	41.75	27	50,543	0.05%	大買/
2019/07/19	115	40.99	103	41.18	40.60	12	50,467	0.02%	大買/大賣/
2019/07/18	201	39.08	263	39.22	39.50	-62	49,616	-0.12%	大買/大賣/
2019/07/17	84	37.14	109	37.41	37.15	-25	48,002	-0.05%	大賣/
2019/07/16	45	37.35	56	37.16	36.85	-11	47,536	-0.02%
2019/07/15	62	36.99	64	36.90	37.20	-2	48,060	0.00%
2019/07/12	43	37.31	24	37.99	36.70	19	48,068	0.04%
2019/07/11	58	37.00	81	37.06	37.50	-23	47,836	-0.05%
2019/07/10	34	35.99	40	36.01	35.80	-6	47,672	-0.01%
2019/07/09	55	36.26	48	36.25	35.30	7	47,496	0.01%
2019/07/08	80	37.00	58	37.11	37.15	22	47,678	0.05%
2019/07/05	55	37.48	51	37.55	37.45	4	48,388	0.01%
2019/07/04	41	37.40	9	37.33	37.30	32	49,413	0.06%
2019/07/03	26	37.30	37	37.29	37.20	-11	50,337	-0.02%
2019/07/02	153	38.56	185	38.46	38.50	-32	51,725	-0.06%	大買/大賣/
2019/07/01	108	38.44	87	38.47	38.75	21	52,740	0.04%	大買/
2019/06/28	76	35.66	108	35.73	35.25	-32	52,305	-0.06%	大賣/
2019/06/27	78	35.41	69	35.47	35.50	9	53,133	0.02%
2019/06/26	53	34.24	64	34.39	34.50	-11	53,161	-0.02%
2019/06/25	29	34.14	7	34.25	34.00	22	53,193	0.04%
2019/06/24	17	34.27	8	34.34	34.60	9	53,604	0.02%
2019/06/21	111	35.07	90	34.99	34.55	21	54,627	0.04%	大買/
2019/06/20	126	35.25	122	35.41	35.40	4	54,301	0.01%	大買/大賣/
2019/06/19	56	33.83	96	33.76	34.75	-40	53,334	-0.07%
2019/06/18	110	31.44	114	31.35	31.60	-4	52,857	-0.01%	大買/大賣/
2019/06/17	44	32.08	42	32.38	32.00	2	53,956	0.00%
2019/06/14	86	32.65	75	32.60	31.80	11	54,160	0.02%
2019/06/13	87	33.02	102	33.16	32.60	-15	54,797	-0.03%	大賣/
2019/06/12	181	33.14	168	33.23	32.95	13	54,846	0.02%	大買/大賣/
2019/06/11	134	32.71	139	32.96	33.50	-5	54,597	-0.01%	大買/大賣/
2019/06/10	168	29.75	195	30.08	31.00	-27	53,189	-0.05%	大買/大賣/
2019/06/06	32	28.62	30	28.80	28.65	2	52,550	0.00%
2019/06/05	108	29.84	107	29.92	28.70	1	52,461	0.00%	大買/大賣/
2019/06/04	46	29.28	45	29.48	29.45	1	52,060	0.00%
2019/06/03	84	28.98	88	28.93	28.70	-4	52,433	-0.01%
2019/05/31	22	29.08	27	29.22	29.95	-5	52,430	-0.01%
2019/05/30	32	28.97	21	28.82	28.60	11	52,743	0.02%
2019/05/29	59	27.56	65	27.75	28.65	-6	52,975	-0.01%
2019/05/28	73	28.38	72	28.37	28.00	1	52,718	0.00%
2019/05/27	101	28.75	89	28.31	28.15	12	52,957	0.02%	大買/
2019/05/24	142	28.73	138	28.87	28.00	4	52,971	0.01%	大買/大賣/
2019/05/23	69	29.04	67	29.15	28.30	2	52,209	0.00%
2019/05/22	95	31.49	88	31.01	30.45	7	51,339	0.01%
2019/05/21	202	30.68	201	30.77	31.15	1	50,851	0.00%	大買/大賣/
2019/05/20	224	31.12	240	30.67	30.45	-16	50,485	-0.03%	大買/大賣/
2019/05/17	139	32.51	118	32.63	31.60	21	49,911	0.04%	大買/大賣/
2019/05/16	128	35.85	99	35.77	34.70	29	48,884	0.06%	大買/
2019/05/15	202	36.38	223	36.44	37.50	-21	48,004	-0.04%	大買/大賣/
2019/05/14	143	35.22	157	35.26	35.00	-14	47,407	-0.03%	大買/大賣/
2019/05/13	261	35.19	221	35.38	35.80	40	47,291	0.08%	大買/大賣/
2019/05/10	80	34.68	83	35.07	34.40	-3	47,036	-0.01%
2019/05/09	217	34.42	206	34.41	33.80	11	46,479	0.02%	大買/大賣/
2019/05/08	80	34.51	78	34.80	35.60	2	46,563	0.00%
2019/05/07	91	34.85	103	34.70	34.55	-12	46,466	-0.03%	大賣/
2019/05/06	28	32.94	22	32.89	33.05	6	46,278	0.01%
2019/05/03	5	35.05	4	34.79	34.80	1	46,117	0.00%
2019/05/02	65	34.28	68	34.26	34.40	-3	46,079	-0.01%
2019/04/30	32	33.84	28	33.49	34.45	4	46,322	0.01%
2019/04/29	21	33.45	13	33.62	32.50	8	45,976	0.02%
2019/04/26	86	36.17	74	36.13	36.05	12	45,347	0.03%
2019/04/25	24	37.19	27	37.83	37.95	-3	44,961	-0.01%
2019/04/24	117	37.61	143.1	37.65	37.95	-26.1	44,559	-0.06%	大買/大賣/
2019/04/23	61	36.23	72	36.30	36.25	-11	44,060	-0.02%
2019/04/22	70	37.72	28	37.73	37.60	42	44,178	0.10%
2019/04/19	58	37.76	49	37.83	37.60	9	44,972	0.02%
2019/04/18	17	37.99	23	37.46	37.00	-6	44,786	-0.01%
2019/04/17	18	37.78	19	37.72	37.55	-1	46,337	0.00%
2019/04/16	38	38.19	50	37.77	37.25	-12	46,299	-0.03%
2019/04/15	29	37.01	15	36.96	37.10	14	46,543	0.03%
2019/04/12	67	36.75	39	36.84	36.70	28	47,031	0.06%
2019/04/11	58	36.67	52	36.58	36.25	6	47,585	0.01%
2019/04/10	61	36.65	59	36.60	36.00	2	47,233	0.00%
2019/04/09	70	36.94	63	37.02	36.35	7	46,493	0.02%
2019/04/08	185	37.58	210	37.74	39.25	-25	46,201	-0.05%	大買/大賣/
2019/04/03	144	35.03	142	34.97	36.05	2	44,730	0.00%	大買/大賣/
2019/04/02	26	32.53	16	32.42	32.95	10	43,720	0.02%
2019/04/01	62	31.42	94	31.53	32.30	-32	43,301	-0.07%
2019/03/29	20	29.63	19	30.14	29.60	1	41,989	0.00%
2019/03/28	11	29.78	47	29.50	29.90	-36	41,685	-0.09%
2019/03/27	95	29.53	67	29.46	29.65	28	42,032	0.07%
2019/03/26	96	30.17	81	30.27	28.80	15	42,145	0.04%
2019/03/25	15	29.70	12	29.83	30.30	3	41,759	0.01%
2019/03/22	6	29.75	54	30.18	29.85	-48	42,580	-0.11%
2019/03/21	71	30.09	17	29.83	30.15	54	43,142	0.13%
2019/03/20	71	29.60	106	29.61	29.20	-35	43,479	-0.08%	大賣/
2019/03/19	35	28.35	15	28.14	27.80	20	43,091	0.05%
2019/03/18	115	27.97	133	28.06	28.45	-18	43,621	-0.04%	大買/大賣/
2019/03/15	5	26.13	46	26.05	25.90	-41	44,889	-0.09%
2019/03/14	53	25.56	43	25.50	25.45	10	45,411	0.02%
2019/03/13	40	25.10	45	24.97	24.90	-5	45,916	-0.01%
2019/03/12	20	25.00	25	24.84	24.80	-5	46,127	-0.01%
2019/03/11	16	25.00	15	24.82	24.40	1	46,637	0.00%
2019/03/08	104	24.76	101	24.87	24.90	3	47,477	0.01%	大買/大賣/
2019/03/07	43	25.44	34	25.33	25.25	9	48,383	0.02%
2019/03/06	5	24.78	5	24.78	24.65	0	48,546	0.00%
2019/03/05	183	25.39	202	25.17	24.60	-19	48,447	-0.04%	大買/大賣/
2019/03/04	82	25.42	96	25.62	26.25	-14	48,144	-0.03%
2019/02/27	50	24.23	53	24.25	24.10	-3	47,438	-0.01%
2019/02/26	3	24.82	39	24.60	24.25	-36	47,534	-0.08%
2019/02/25	93	24.45	48	24.44	24.55	45	47,565	0.09%
2019/02/22	1	23.15	0	0.00	23.15	1	47,565	0.00%
2019/02/21	1	23.55	3	23.43	23.45	-2	47,940	0.00%
2019/02/20	2	23.78	15	23.68	23.45	-13	48,306	-0.03%
2019/02/19	0	0.00	8	24.03	23.90	-8	49,978	-0.02%
2019/02/18	0	0.00	36	24.85	23.70	-36	51,142	-0.07%
2019/02/15	35	24.18	7	24.08	24.20	28	51,091	0.05%
2019/02/14	2	24.33	4	24.34	24.20	-2	51,262	0.00%
2019/02/13	15	23.76	17	23.94	24.10	-2	51,254	0.00%
2019/02/12	34	23.69	21	23.77	23.50	13	50,880	0.03%
2019/02/11	3	23.10	8	23.28	23.25	-5	50,453	-0.01%
2019/01/30	97	22.95	97	22.93	22.50	0	50,157	0.00%
2019/01/29	204	22.55	202	22.67	22.85	2	49,844	0.00%	大買/大賣/
2019/01/28	71	22.54	73	22.70	22.35	-2	49,256	0.00%
2019/01/25	2	21.70	26	21.69	21.70	-24	48,865	-0.05%
2019/01/24	70	21.74	49	21.69	21.60	21	48,687	0.04%
2019/01/23	1	21.30	2	21.28	21.15	-1	48,309	0.00%
2019/01/22	81	21.38	77	21.18	21.35	4	48,270	0.01%
2019/01/21	2	22.25	0	0.00	22.10	2	48,107	0.00%
2019/01/18	55	21.69	58	21.82	22.15	-3	47,932	-0.01%
2019/01/17	1	21.70	1	21.60	21.45	0	47,527	0.00%
2019/01/16	0	0.00	7	21.44	21.55	-7	47,486	-0.01%
2019/01/15	23	21.22	89	21.23	21.10	-66	47,224	-0.14%
2019/01/14	121	21.13	55	21.08	21.05	66	47,003	0.14%	大買/
2019/01/11	78	21.29	83	21.51	21.20	-5	46,587	-0.01%
2019/01/10	104	22.10	121	22.15	22.10	-17	45,563	-0.04%	大買/大賣/
2019/01/09	138	22.74	132	22.96	22.05	6	45,111	0.01%	大買/大賣/
2019/01/08	55	24.35	17	24.27	24.45	38	43,553	0.09%
2019/01/07	286	24.70	263	24.76	24.10	23	43,384	0.05%	大買/大賣/
2019/01/04	315	23.96	343	24.00	23.90	-28	42,886	-0.07%	大買/大賣/
2019/01/03	101	23.69	111	23.98	24.20	-10	42,612	-0.02%	大買/大賣/
2019/01/02	57	22.96	66	22.93	23.10	-9	42,096	-0.02%
2018/12/28	51	22.56	85	22.91	22.30	-34	41,712	-0.08%
2018/12/27	206	22.78	157	22.67	23.20	49	41,775	0.12%	大買/大賣/
2018/12/26	93	21.75	102	21.74	21.20	-9	40,818	-0.02%	大賣/
2018/12/25	21	22.19	50	22.48	22.05	-29	40,503	-0.07%
2018/12/24	72	23.09	39	23.24	23.45	33	40,305	0.08%
2018/12/22	82	22.79	120	22.69	22.60	-38	40,166	-0.09%	大賣/
2018/12/21	108	22.79	110	22.84	22.90	-2	40,995	0.00%	大買/大賣/
2018/12/20	151	22.66	113	22.54	22.95	38	40,686	0.09%	大買/大賣/
2018/12/19	14	22.82	116	23.15	22.25	-102	40,167	-0.25%	大賣/鉅額交易
2018/12/18	148	22.72	95	22.92	23.10	53	40,020	0.13%	大買/
2018/12/17	110	22.74	118	22.63	22.45	-8	39,933	-0.02%	大買/大賣/
2018/12/14	114	22.87	68	22.97	22.60	46	39,015	0.12%	大買/
2018/12/13	133	23.25	103	23.29	22.95	30	38,567	0.08%	大買/大賣/
2018/12/12	86	24.34	45	24.21	24.20	41	38,480	0.11%
2018/12/11	253	24.68	272	24.57	24.65	-19	39,611	-0.05%	大買/大賣/
2018/12/10	213	24.31	327	23.97	24.45	-114	39,067	-0.29%	大買/大賣/鉅額交易
2018/12/07	202	23.07	91	23.08	23.35	111	37,090	0.30%	大買/鉅額交易
2018/12/06	41	21.72	35	21.88	21.25	6	36,201	0.02%
2018/12/05	54	22.70	53	22.53	22.90	1	35,368	0.00%
2018/12/04	42	22.71	20	22.37	22.55	22	35,143	0.06%
2018/12/03	36	22.53	84	22.52	22.75	-48	34,558	-0.14%
2018/11/30	101	21.08	155	20.94	21.15	-54	33,688	-0.16%	大買/大賣/
2018/11/29	84	20.44	85	20.38	20.00	-1	32,619	0.00%
2018/11/28	12	19.88	41	19.83	19.95	-29	32,253	-0.09%
2018/11/27	54	19.73	20	20.00	20.00	34	32,012	0.11%
2018/11/26	0	0.00	4	19.05	18.75	-4	31,484	-0.01%
2018/11/23	21	18.59	11	18.69	18.70	10	31,339	0.03%
2018/11/22	63	19.49	27	19.69	18.65	36	31,097	0.12%
2018/11/21	31	19.90	469	19.76	20.05	-438	30,694	-1.43%	大賣/鉅額交易
2018/11/20	95	19.88	122	19.83	19.95	-27	30,241	-0.09%	大賣/
2018/11/19	61	19.69	78	19.81	19.80	-17	30,093	-0.06%
2018/11/16	129	19.47	159	19.52	19.65	-30	30,298	-0.10%	大買/大賣/
2018/11/15	145	18.38	94	18.30	18.70	51	28,350	0.18%	大買/
2018/11/14	2	16.60	2	16.93	17.00	0	26,927	0.00%
2018/11/13	27	16.41	26	16.38	16.85	1	26,700	0.00%
2018/11/12	2	17.05	14	16.68	16.70	-12	26,521	-0.05%
2018/11/07	0	0.00	4	15.85	16.10	-4	27,035	-0.01%
2018/11/06	8	16.00	7	15.66	15.45	1	27,593	0.00%
2018/11/05	0	0.00	2	15.63	16.00	-2	27,724	-0.01%
2018/11/02	1	15.75	1	15.55	15.60	0	28,102	0.00%
2018/11/01	0	0.00	1	15.55	15.60	-1	27,894	0.00%
2018/10/31	3	15.05	0	0.00	15.05	3	27,747	0.01%
2018/10/30	38	14.43	12	14.33	14.65	26	27,564	0.09%
2018/10/29	19	15.29	6	14.68	14.60	13	27,263	0.05%
2018/10/26	2	15.90	0	0.00	15.90	2	26,957	0.01%
2018/10/25	3	15.75	0	0.00	16.00	3	26,810	0.01%
2018/10/24	0	0.00	2	16.53	16.45	-2	26,656	-0.01%
2018/10/23	5	16.15	5	16.20	16.00	0	26,467	0.00%
2018/10/22	6	15.95	5	16.10	16.35	1	26,571	0.00%
2018/10/19	15	15.91	13	16.05	16.20	2	26,532	0.01%
2018/10/18	69	16.55	2	16.35	16.60	67	26,337	0.25%
2018/10/17	2	16.20	1	16.15	16.05	1	26,163	0.00%
2018/10/16	13	16.01	10	15.88	15.85	3	25,958	0.01%
2018/10/15	21	16.27	11	16.29	16.30	10	25,623	0.04%
2018/10/12	4	15.89	3	16.13	16.45	1	25,490	0.00%
2018/10/11	54	15.86	93	15.94	15.80	-39	25,153	-0.16%
2018/10/09	48	18.06	6	18.40	17.55	42	24,461	0.17%
2018/10/08	5	18.75	14	19.07	19.20	-9	23,636	-0.04%
2018/10/05	23	18.92	20	18.67	18.65	3	23,400	0.01%
2018/10/04	0	0.00	4	19.11	19.15	-4	22,736	-0.02%
2018/10/03	20	19.62	1	19.65	19.50	19	22,549	0.08%
2018/10/02	10	19.66	16	19.68	19.55	-6	22,337	-0.03%
2018/10/01	18	20.07	5	20.10	20.15	13	21,979	0.06%
2018/09/28	33	20.07	50	20.24	20.05	-17	21,947	-0.08%
2018/09/27	4	19.66	72	19.77	19.55	-68	21,033	-0.32%
2018/09/26	75	20.04	32	20.02	20.00	43	20,762	0.21%
2018/09/25	89	19.98	96	20.07	20.30	-7	20,528	-0.03%
2018/09/21	14	18.76	25	19.11	19.10	-11	19,851	-0.06%
2018/09/20	8	19.88	21	19.85	19.75	-13	18,981	-0.07%
2018/09/19	128	20.00	107	20.07	19.70	21	18,655	0.11%	大買/大賣/
2018/09/18	67	19.75	86	19.84	19.85	-19	18,040	-0.11%
2018/09/17	418	19.64	225	20.03	20.05	193	17,160	1.12%	大買/大賣/鉅額交易
2018/09/14	7	18.82	18	18.66	19.00	-11	14,851	-0.07%
2018/09/13	44	18.24	32	18.28	18.15	12	14,092	0.09%
2018/09/12	21	18.01	23	18.04	18.15	-2	13,716	-0.01%
2018/09/10	2	17.10	20	17.02	16.90	-18	13,926	-0.13%
2018/09/07	7	17.59	50	17.60	17.60	-43	15,843	-0.27%
2018/09/06	3	18.20	10	18.29	18.00	-7	16,187	-0.04%
2018/09/05	12	18.22	9	18.29	18.20	3	16,433	0.02%
2018/09/04	102	18.01	97	18.01	18.10	5	16,252	0.03%	大買/
2018/09/03	11	17.85	23	17.75	17.75	-12	15,655	-0.08%
2018/08/31	6	17.65	3	17.60	17.60	3	15,537	0.02%
2018/08/30	4	17.84	2	17.93	17.80	2	15,546	0.01%
2018/08/29	3	17.83	4	17.93	17.85	-1	15,551	-0.01%
2018/08/28	9	18.17	16	18.18	18.00	-7	15,641	-0.04%
2018/08/27	2	17.95	24	18.01	17.95	-22	15,741	-0.14%
2018/08/24	43	17.90	105	17.80	18.00	-62	15,638	-0.40%	大賣/
2018/08/23	202	17.98	152	17.97	18.20	50	15,332	0.33%	大買/大賣/
2018/08/22	2	17.10	0	0.00	17.20	2	14,617	0.01%
2018/08/21	4	16.96	0	0.00	17.15	4	14,688	0.03%
2018/08/20	4	17.05	1	17.10	17.00	3	14,688	0.02%
2018/08/17	26	17.93	10	17.77	17.60	16	14,521	0.11%
2018/08/16	0	0.00	16	17.68	17.85	-16	14,172	-0.11%
2018/08/15	34	17.54	27	17.50	17.25	7	13,676	0.05%
2018/08/14	11	17.35	1	17.40	17.40	10	13,305	0.08%
2018/08/13	0	0.00	79	17.36	17.10	-79	13,070	-0.60%
2018/08/10	26	16.78	75	16.79	16.65	-49	12,408	-0.39%
2018/08/09	25	16.74	62	16.85	17.00	-37	12,170	-0.30%
2018/08/08	15	16.15	17	16.14	16.10	-2	11,779	-0.02%
2018/08/07	15	16.10	15	16.15	16.20	0	12,010	0.00%
2018/08/06	7	16.13	1	16.20	16.15	6	12,129	0.05%
2018/08/03	40	15.98	36	16.00	16.10	4	12,175	0.03%
2018/08/02	15	16.11	12	16.01	15.95	3	12,278	0.02%
2018/07/31	1	16.40	0	0.00	16.25	1	12,376	0.01%
2018/07/30	11	16.26	10	16.30	16.40	1	12,401	0.01%
2018/07/27	1	16.65	8	16.61	16.70	-7	12,434	-0.06%
2018/07/26	55	16.49	55	16.43	16.35	0	12,468	0.00%
2018/07/24	31	16.40	30	16.50	16.50	1	12,665	0.01%
2018/07/23	31	16.40	0	0.00	16.40	31	12,732	0.24%
2018/07/20	5	16.40	5	16.35	16.40	0	12,842	0.00%
2018/07/18	0	0.00	1	16.25	16.35	-1	13,360	-0.01%
2018/07/17	7	16.14	7	16.11	16.10	0	13,385	0.00%
2018/07/16	3	16.23	0	0.00	16.20	3	13,548	0.02%
2018/07/13	75	16.13	77	16.15	16.20	-2	13,757	-0.01%
2018/07/12	1	16.05	1	16.00	16.10	0	13,823	0.00%
2018/07/11	5	15.70	8	15.84	15.90	-3	13,831	-0.02%
2018/07/10	17	16.00	18	15.97	15.95	-1	13,873	-0.01%
2018/07/09	38	15.45	35	15.65	15.50	3	13,935	0.02%
2018/07/06	93	15.67	70	15.54	15.40	23	14,054	0.16%
2018/07/05	0	0.00	43	15.93	16.15	-43	13,880	-0.31%
2018/07/04	0	0.00	1	15.80	15.85	-1	13,881	-0.01%
2018/07/03	67	16.16	40	16.31	15.80	27	13,830	0.20%
2018/07/02	40	16.29	10	16.30	16.20	30	13,791	0.22%
2018/06/29	52	16.36	10	16.35	16.30	42	13,797	0.30%
2018/06/28	1	16.20	0	0.00	16.10	1	13,784	0.01%
2018/06/27	7	16.31	0	0.00	16.20	7	13,772	0.05%
2018/06/26	26	16.39	19	16.46	16.40	7	13,846	0.05%
2018/06/25	10	16.90	51	17.00	16.90	-41	13,926	-0.29%
2018/06/22	17	16.96	3	16.97	16.90	14	14,169	0.10%
2018/06/21	25	17.10	22	17.25	17.10	3	14,225	0.02%
2018/06/20	22	17.35	5	17.28	17.20	17	14,345	0.12%
2018/06/19	33	17.72	37	17.76	17.40	-4	14,405	-0.03%
2018/06/15	131	18.68	65	18.78	17.70	66	14,212	0.46%	大買/
2018/06/14	78	17.27	60	17.38	17.70	18	12,301	0.15%
2018/06/13	51	17.37	11	17.26	17.15	40	12,135	0.33%
2018/06/12	21	17.19	5	17.25	17.05	16	11,916	0.13%
2018/06/11	31	17.17	20	17.10	17.10	11	12,169	0.09%
2018/06/08	20	17.15	0	0.00	17.15	20	12,277	0.16%
2018/06/07	3	17.20	0	0.00	17.10	3	12,593	0.02%
2018/06/06	10	17.35	1	17.35	17.25	9	12,775	0.07%
2018/06/05	1	17.35	0	0.00	17.25	1	12,917	0.01%
2018/06/01	0	0.00	0	16.80	16.80	0	13,253	0.00%
2018/05/31	41	16.88	37	16.81	16.80	4	13,361	0.03%
2018/05/29	10	17.25	25	17.17	17.05	-15	13,743	-0.11%
2018/05/28	8	17.33	19	17.44	17.40	-11	14,087	-0.08%
2018/05/25	0	0.00	48	17.26	17.20	-48	14,339	-0.33%
2018/05/22	49	17.77	44	17.56	17.50	5	15,826	0.03%
2018/05/21	0	0.00	56	17.40	17.65	-56	16,406	-0.34%
2018/05/18	65	17.26	1	17.30	17.05	64	16,817	0.38%
2018/05/16	10	17.45	11	17.45	17.50	-1	17,687	-0.01%
2018/05/15	6	17.27	7	17.48	17.35	-1	18,190	-0.01%
2018/05/14	23	17.23	17	17.21	17.15	6	19,184	0.03%
2018/05/11	67	17.31	62	17.16	17.15	5	19,930	0.03%
2018/05/10	36	17.38	32	17.34	17.35	4	20,996	0.02%
2018/05/09	32	17.28	30	17.22	17.15	2	21,965	0.01%
2018/05/08	20	16.95	15	17.07	17.20	5	24,181	0.02%
2018/05/07	16	16.88	5	16.85	16.85	11	25,602	0.04%
2018/05/04	39	17.04	22	16.77	16.75	17	27,077	0.06%
2018/05/03	21	17.20	27	17.31	17.25	-6	28,152	-0.02%
2018/05/02	16	16.73	19	17.20	17.05	-3	29,687	-0.01%
2018/04/30	35	16.89	16	16.69	16.80	19	29,843	0.06%
2018/04/27	36	16.62	6	16.53	16.50	30	30,038	0.10%
2018/04/26	6	17.00	29	16.74	16.60	-23	30,253	-0.08%
2018/04/25	43	16.31	35	16.62	16.80	8	30,650	0.03%
2018/04/24	25	17.40	51	17.00	16.90	-26	30,719	-0.08%
2018/04/23	23	18.21	17	17.97	17.95	6	31,375	0.02%
2018/04/20	1.4	18.16	1	18.10	18.25	0.4	31,439	0.00%
2018/04/19	14	18.19	15	18.33	18.20	-1	31,528	0.00%
2018/04/18	45	18.16	26	18.05	18.05	19	31,638	0.06%
2018/04/16	1	18.45	4	18.45	18.35	-3	31,826	-0.01%
2018/04/13	5	18.73	8	18.94	18.75	-3	32,570	-0.01%
2018/04/12	3	18.75	4	18.34	18.65	-1	32,799	0.00%
2018/04/11	3	18.13	2	18.25	18.00	1	32,798	0.00%
2018/04/10	4	18.14	1	18.40	18.10	3	32,831	0.01%
2018/04/09	8	18.23	13	18.32	18.15	-5	32,971	-0.02%
2018/04/03	1	18.50	132	18.64	18.55	-131	33,070	-0.40%	大賣/鉅額交易
2018/04/02	3	18.93	2	18.80	18.75	1	33,166	0.00%
2018/03/31	2	18.88	0	0.00	18.85	2	33,427	0.01%
2018/03/30	8	18.89	10	18.95	18.85	-2	33,583	-0.01%
2018/03/29	32	19.09	10	18.80	18.85	22	33,733	0.07%
2018/03/28	14	19.35	10	19.31	19.20	4	33,833	0.01%
2018/03/27	41	19.17	40	19.37	19.65	1	33,767	0.00%
2018/03/26	37	18.89	40	18.97	18.90	-3	33,654	-0.01%
2018/03/23	5	18.48	3	18.73	18.70	2	33,972	0.01%
2018/03/22	16	19.74	0	0.00	19.20	16	34,072	0.05%
2018/03/21	15	20.17	12	20.08	19.95	3	34,411	0.01%
2018/03/20	7	19.89	23	20.04	20.05	-16	34,540	-0.05%
2018/03/19	24	19.95	12	19.89	19.80	12	34,878	0.03%
2018/03/16	29	20.05	16	20.08	19.75	13	35,823	0.04%
2018/03/15	56	20.23	23	20.16	20.05	33	36,500	0.09%
2018/03/14	26	19.93	3	19.92	19.85	23	36,260	0.06%
2018/03/13	31	20.23	26	20.19	20.15	5	36,428	0.01%
2018/03/12	9	19.79	8	19.96	19.85	1	36,767	0.00%
2018/03/09	20	19.76	28	19.66	19.55	-8	36,757	-0.02%
2018/03/08	12	19.64	19	19.81	19.80	-7	36,560	-0.02%
2018/03/07	40	19.15	50	19.05	19.10	-10	35,992	-0.03%
2018/03/06	0	0.00	1	19.25	19.25	-1	35,838	0.00%
2018/03/05	27	18.99	2	19.10	18.80	25	35,853	0.07%
2018/03/02	14	19.59	0	0.00	19.55	14	35,579	0.04%
2018/03/01	24	20.31	72	20.10	20.15	-48	35,353	-0.14%
2018/02/27	20	20.05	12	19.88	20.20	8	34,992	0.02%
2018/02/26	20	20.11	19	19.99	19.90	1	34,738	0.00%
2018/02/23	39	20.27	9	20.51	20.20	30	34,638	0.09%
2018/02/22	34	20.40	107	20.23	20.60	-73	34,304	-0.21%	大賣/
2018/02/21	6	19.73	9	19.73	19.90	-3	33,667	-0.01%
2018/02/12	54	19.24	44	18.89	18.50	10	33,096	0.03%
2018/02/09	41	17.90	50	18.04	19.00	-9	32,711	-0.03%
2018/02/08	34	18.88	16	19.24	18.70	18	32,221	0.06%
2018/02/07	62	19.70	77	19.45	19.35	-15	31,995	-0.05%
2018/02/06	20	19.51	288	20.21	19.05	-268	31,452	-0.85%	大賣/鉅額交易
2018/02/05	24	20.80	13	20.63	21.00	11	30,419	0.04%
2018/02/02	89	21.00	31	20.85	20.90	58	29,702	0.20%
2018/02/01	48	21.14	131	21.28	21.10	-83	28,889	-0.29%	大賣/
2018/01/31	263	20.69	244	20.83	21.20	19	28,550	0.07%	大買/大賣/
2018/01/30	101	19.99	175	20.12	19.60	-74	26,485	-0.28%	大買/大賣/
2018/01/29	157	19.35	127	19.41	19.80	30	25,279	0.12%	大買/大賣/
2018/01/26	201	18.97	180	18.91	18.55	21	24,190	0.09%	大買/大賣/
2018/01/25	78	18.51	49	18.52	18.60	29	23,074	0.13%
2018/01/23	18	17.34	15	17.38	17.70	3	21,151	0.01%
2018/01/22	6	17.26	11	17.25	17.15	-5	20,782	-0.02%
2018/01/19	3	17.85	0	0.00	17.85	3	20,467	0.01%
2018/01/18	1	17.95	5	17.85	17.85	-4	19,948	-0.02%
2018/01/17	7	18.09	15	17.82	17.90	-8	19,607	-0.04%
2018/01/16	0	0.00	3	17.25	17.55	-3	18,760	-0.02%
2018/01/15	9	17.37	3	17.35	17.10	6	18,568	0.03%
2018/01/12	13	17.59	0	0.00	17.50	13	18,286	0.07%
2018/01/11	2	17.20	0	0.00	17.30	2	17,938	0.01%
2018/01/10	106	17.07	85	16.85	16.85	21	17,791	0.12%	大買/
2018/01/09	49	17.39	43	17.48	17.30	6	17,540	0.03%
2018/01/08	71	16.92	76	17.07	17.15	-5	16,729	-0.03%
2018/01/05	64	16.84	41	16.95	16.90	23	16,330	0.14%
2018/01/04	29	16.56	41	16.65	16.65	-12	16,125	-0.07%
2018/01/03	21	16.66	20	16.67	16.60	1	16,023	0.01%
2018/01/02	22	16.37	32	16.54	16.80	-10	15,821	-0.06%