欣興 (3037)-統一-新竹券商分點個股進出

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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	24	158.08	8	160.63	160.50	16	20,395	0.08%
2024/11/20	4	159.50	6	158.25	157.50	-2	20,772	-0.01%
2024/11/19	11.1	160.18	7	159.71	159.50	4.1	20,930	0.02%
2024/11/18	23.3	157.92	14.1	158.29	159.00	9.2	20,926	0.04%
2024/11/15	16.2	165.10	19.1	163.76	163.50	-2.9	20,839	-0.01%
2024/11/14	14.1	166.08	5.1	166.69	166.00	9	20,901	0.04%
2024/11/13	3.8	167.73	2	168.25	169.50	1.8	20,831	0.01%
2024/11/12	3.2	167.84	3	168.67	167.50	0.2	20,815	0.00%
2024/11/11	28.2	173.68	5	171.20	170.50	23.2	20,828	0.11%
2024/11/08	17.6	175.80	7.1	174.99	174.00	10.5	21,071	0.05%
2024/11/07	11	173.77	25.1	172.64	176.50	-14.1	21,269	-0.07%
2024/11/06	16.2	166.52	8.5	166.65	166.00	7.8	20,755	0.04%
2024/11/05	5	165.50	33	165.68	165.00	-28	21,244	-0.13%
2024/11/04	25	166.10	23	163.13	163.50	2	21,895	0.01%
2024/11/01	13	161.31	44.2	163.31	166.00	-31.2	22,040	-0.14%
2024/10/30	34	162.97	77	161.82	161.50	-43	22,421	-0.19%
2024/10/29	7	162.79	1	164.00	163.50	6	22,285	0.03%
2024/10/28	32	166.39	33	165.42	166.00	-1	22,475	0.00%
2024/10/25	37	164.26	26	164.73	166.00	11	22,380	0.05%
2024/10/24	15.3	163.08	39.8	165.33	161.50	-24.5	22,391	-0.11%
2024/10/23	25.5	166.84	28.5	166.82	167.50	-3	22,264	-0.01%
2024/10/22	12.2	164.04	222.2	161.91	163.50	-210	21,834	-0.96%	大賣/鉅額交易
2024/10/21	65.1	151.32	565.2	149.95	151.50	-500.1	21,120	-2.37%	大賣/鉅額交易
2024/10/18	18	147.19	24	146.00	144.50	-6	21,318	-0.03%
2024/10/17	209.1	146.76	307	147.66	147.00	-97.9	22,021	-0.44%	大買/大賣/
2024/10/16	52.5	142.05	50	144.00	142.50	2.5	22,878	0.01%
2024/10/15	51.2	143.04	54	144.91	145.00	-2.8	23,313	-0.01%
2024/10/14	12	142.33	150	142.83	143.50	-138	23,554	-0.59%	大賣/鉅額交易
2024/10/11	262	141.60	3	141.67	141.00	259	24,641	1.05%	大買/鉅額交易
2024/10/09	14	142.36	108	144.18	142.50	-94	25,543	-0.37%	大賣/
2024/10/08	60.3	137.53	4	137.38	137.00	56.3	25,531	0.22%
2024/10/07	54.1	140.52	57	141.00	141.50	-2.9	25,436	-0.01%
2024/10/04	106.6	143.17	2	140.50	140.50	104.6	25,323	0.41%	大買/鉅額交易
2024/10/01	102.2	144.51	0	145.00	144.50	102.2	25,282	0.40%	大買/鉅額交易
2024/09/30	118	145.33	1	145.50	144.00	117	25,448	0.46%	大買/鉅額交易
2024/09/27	113	151.00	265.2	152.19	149.00	-152.3	25,284	-0.60%	大買/大賣/鉅額交易
2024/09/26	73	147.13	73	148.27	146.50	0	24,848	0.00%
2024/09/25	52	147.50	102	148.99	146.50	-50	24,635	-0.20%	大賣/
2024/09/24	156	144.88	6	145.67	145.00	150	24,591	0.61%	大買/鉅額交易
2024/09/23	7	149.21	185	148.76	149.50	-178	24,588	-0.72%	大賣/鉅額交易
2024/09/20	154	148.66	154.2	150.76	147.00	-0.2	24,696	0.00%	大買/大賣/
2024/09/19	5.2	143.28	6	145.25	147.00	-0.8	24,844	0.00%
2024/09/18	8	144.00	3	144.50	143.00	5	24,724	0.02%
2024/09/16	2	146.25	2	147.50	146.50	0	24,728	0.00%
2024/09/13	47	147.49	27.5	147.42	147.50	19.5	24,686	0.08%
2024/09/12	13	145.35	181	145.72	146.00	-168	24,681	-0.68%	大賣/鉅額交易
2024/09/11	7.2	139.07	5	138.40	138.00	2.2	24,694	0.01%
2024/09/10	52.2	140.98	15.1	140.08	139.50	37.1	24,617	0.15%
2024/09/09	18	142.06	35	140.20	142.00	-17	24,504	-0.07%
2024/09/06	11	142.41	7	142.79	142.50	4	24,499	0.02%
2024/09/05	48	143.25	6	142.67	142.00	42	24,483	0.17%
2024/09/04	649	145.40	16.2	144.83	143.00	632.8	24,257	2.61%	大買/鉅額交易
2024/09/03	126.2	159.34	3	157.00	156.50	123.2	23,799	0.52%	大買/鉅額交易
2024/09/02	5	162.10	5	162.90	162.50	0	23,601	0.00%
2024/08/30	7.4	166.00	27	163.80	163.50	-19.6	23,475	-0.08%
2024/08/29	6.1	162.23	95.2	163.40	164.50	-89.2	23,167	-0.38%
2024/08/28	63	158.56	4	160.50	159.00	59	23,000	0.26%
2024/08/27	6	158.33	4	159.38	160.00	2	23,160	0.01%
2024/08/26	55	162.17	11	160.91	160.50	44	23,199	0.19%
2024/08/23	6.2	159.59	1	161.00	162.50	5.2	23,622	0.02%
2024/08/22	5	161.80	118.2	161.31	161.50	-113.2	23,427	-0.48%	大賣/鉅額交易
2024/08/21	21.1	156.04	4	154.38	153.00	17.1	23,030	0.07%
2024/08/20	22	159.00	22	158.50	158.00	0	22,823	0.00%
2024/08/19	7	158.07	5	158.70	158.50	2	23,026	0.01%
2024/08/16	23.4	160.85	128	159.95	159.50	-104.6	22,913	-0.46%	大賣/鉅額交易
2024/08/15	7	157.71	5	158.60	157.00	2	22,745	0.01%
2024/08/14	42.2	159.27	125	159.30	159.50	-82.8	22,740	-0.36%	大賣/
2024/08/13	30	158.98	26	157.90	157.50	4	22,492	0.02%
2024/08/12	25	160.36	11.2	158.26	158.00	13.8	22,332	0.06%
2024/08/09	69	148.25	40	150.08	148.00	29	21,957	0.13%
2024/08/08	23.3	143.51	14	143.54	144.00	9.3	21,286	0.04%
2024/08/07	68.1	147.40	10	147.50	148.50	58.1	21,067	0.28%
2024/08/06	131.4	143.40	104	138.62	140.50	27.4	20,530	0.13%	大買/大賣/
2024/08/05	216.8	149.54	84	150.69	149.50	132.8	19,877	0.67%	大買/鉅額交易
2024/08/02	60.9	168.68	11	168.95	166.00	49.9	19,732	0.25%
2024/08/01	30	184.72	21	184.93	183.00	9	18,945	0.05%
2024/07/31	32.3	176.28	28	177.61	179.50	4.3	18,559	0.02%
2024/07/30	45	181.03	31	177.76	183.50	14	18,102	0.08%
2024/07/29	44.4	186.71	41	185.49	181.00	3.4	17,876	0.02%
2024/07/26	12.1	188.93	5	188.80	191.00	7.1	17,568	0.04%
2024/07/23	61.6	196.26	34.2	196.77	194.50	27.4	17,259	0.16%
2024/07/22	54.1	190.02	8	193.44	190.50	46.1	16,850	0.27%
2024/07/19	98.4	195.36	7	196.43	192.50	91.4	16,917	0.54%
2024/07/18	54.4	205.47	14.5	208.94	205.00	39.9	16,420	0.24%
2024/07/17	12	211.21	47.8	213.54	215.50	-35.8	15,594	-0.23%
2024/07/16	3.3	197.87	39.2	197.03	198.00	-35.8	14,514	-0.25%
2024/07/15	44	192.73	9.8	191.90	191.00	34.2	14,212	0.24%
2024/07/12	30.7	191.67	52.3	192.63	190.00	-21.7	13,917	-0.16%
2024/07/11	7	186.36	865.7	183.96	189.50	-858.7	12,970	-6.62%	大賣/鉅額交易
2024/07/10	164.2	174.94	3	175.00	175.50	161.2	12,109	1.33%	大買/鉅額交易
2024/07/09	238.7	178.36	3	178.17	177.00	235.7	12,123	1.94%	大買/鉅額交易
2024/07/08	81.2	180.02	7	180.57	181.00	74.2	12,047	0.62%
2024/07/05	107.1	179.03	6.3	179.13	178.50	100.8	12,023	0.84%	大買/
2024/07/04	258.7	183.16	3	184.17	181.50	255.7	11,895	2.15%	大買/鉅額交易
2024/07/03	1	183.00	5	181.80	183.00	-4	11,776	-0.03%
2024/07/02	7	178.29	5	179.30	178.50	2	12,002	0.02%
2024/07/01	10	180.00	6	180.08	179.50	4	11,973	0.03%
2024/06/27	12.1	178.25	3	179.00	178.50	9.1	12,057	0.08%
2024/06/26	5	180.61	2	181.50	180.00	3	12,049	0.03%
2024/06/25	42.7	181.19	307	181.07	180.00	-264.3	11,969	-2.21%	大賣/鉅額交易
2024/06/24	19.1	185.29	7	186.50	186.00	12.1	11,774	0.10%
2024/06/21	6	185.67	6	188.08	187.00	0	12,071	0.00%
2024/06/20	0	0.00	3	192.17	190.50	-3	12,069	-0.02%
2024/06/19	12.2	190.73	20.5	193.02	189.00	-8.3	12,276	-0.07%
2024/06/18	19.2	189.32	26.1	189.03	190.00	-6.9	12,640	-0.05%
2024/06/17	4.1	184.12	4	183.38	184.00	0.1	13,040	0.00%
2024/06/14	19.1	182.71	2	183.50	182.50	17.1	13,658	0.12%
2024/06/13	5.2	184.95	2	186.50	184.00	3.2	14,080	0.02%
2024/06/12	5	185.10	5	187.70	185.50	0	14,206	0.00%
2024/06/11	5.1	183.68	5	183.30	182.50	0.1	14,181	0.00%
2024/06/07	6.3	185.50	0	0.00	184.00	6.3	14,261	0.04%
2024/06/06	3	187.50	4.4	189.80	187.50	-1.4	14,334	-0.01%
2024/06/05	10.2	185.51	4	186.13	185.50	6.2	14,363	0.04%
2024/06/04	7.2	188.07	4	188.63	187.50	3.2	14,544	0.02%
2024/06/03	5	189.40	11.1	190.24	188.50	-6.1	14,621	-0.04%
2024/05/31	11.4	185.87	4	185.63	182.50	7.4	14,691	0.05%
2024/05/30	5.1	187.80	6	188.67	187.50	-0.9	14,557	-0.01%
2024/05/29	20.2	195.93	24.6	196.55	191.00	-4.5	14,548	-0.03%
2024/05/28	9.2	189.70	9	190.56	192.00	0.2	14,136	0.00%
2024/05/27	2	189.00	16	191.63	192.00	-14	14,502	-0.10%
2024/05/24	6.1	187.92	3	188.17	189.00	3.1	15,438	0.02%
2024/05/23	13	188.31	44.1	188.87	191.00	-31.1	15,954	-0.20%
2024/05/22	13.1	182.77	4	182.25	182.50	9.1	15,873	0.06%
2024/05/21	4	181.00	34	180.09	182.00	-30	16,037	-0.19%
2024/05/20	19	180.24	4	180.50	180.50	15	16,176	0.09%
2024/05/17	1	183.50	1	182.00	183.50	0	16,378	0.00%
2024/05/16	1	183.00	1	183.50	183.00	0	17,068	0.00%
2024/05/15	12	182.92	1	183.00	182.50	11	17,079	0.06%
2024/05/14	8	184.00	7	184.14	183.50	1	17,191	0.01%
2024/05/13	6	186.42	5	186.50	186.50	1	17,219	0.01%
2024/05/10	8	189.19	25.1	189.06	190.00	-17.1	17,236	-0.10%
2024/05/09	16.2	191.46	24.3	192.22	190.50	-8.1	17,221	-0.05%
2024/05/08	10	185.90	31.2	187.72	189.00	-21.2	17,053	-0.12%
2024/05/07	7	183.36	2	181.00	182.00	5	16,965	0.03%
2024/05/06	3	183.16	9	182.78	184.00	-6	17,182	-0.03%
2024/05/03	6.1	178.40	2	177.00	176.00	4.1	17,232	0.02%
2024/05/02	6	179.08	4	180.13	178.00	2	17,587	0.01%
2024/04/30	5	182.90	1	185.50	182.00	4	17,726	0.02%
2024/04/29	4	183.13	52	183.34	184.00	-48	17,823	-0.27%
2024/04/26	26	182.19	2	182.50	182.50	24	18,070	0.13%
2024/04/25	53	187.79	102.3	190.93	184.00	-49.3	18,192	-0.27%	大賣/
2024/04/24	3	180.83	191.3	184.90	187.00	-188.3	17,703	-1.06%	大賣/鉅額交易
2024/04/23	25.2	170.02	2	170.25	170.00	23.2	17,511	0.13%
2024/04/22	14.1	168.96	4.3	170.35	167.50	9.9	17,483	0.06%
2024/04/19	69.1	172.04	6	172.50	170.00	63.1	17,462	0.36%
2024/04/18	21	177.45	81	179.50	178.50	-60	17,256	-0.35%
2024/04/17	111	176.25	132	179.28	179.00	-21	17,275	-0.12%	大買/大賣/
2024/04/16	219.6	178.15	6	178.50	177.00	213.6	17,189	1.24%	大買/鉅額交易
2024/04/15	98	183.27	7	183.07	182.50	91	17,092	0.53%
2024/04/12	13	193.88	1	193.48	194.00	12	16,828	0.07%
2024/04/11	11	189.95	4	191.13	192.50	7	16,964	0.04%
2024/04/10	14	191.68	4	193.50	191.50	10	17,078	0.06%
2024/04/09	3	194.00	1	195.00	193.50	2	17,147	0.01%
2024/04/08	302	198.28	7	199.07	199.00	295	17,073	1.73%	大買/鉅額交易
2024/04/03	0	0.00	4	193.50	192.00	-4	16,814	-0.02%
2024/04/02	1	194.00	1	195.00	193.50	0	16,766	0.00%
2024/04/01	2	197.50	5.2	196.69	193.00	-3.1	16,727	-0.02%
2024/03/29	1	189.02	3.1	193.00	191.00	-2	16,622	-0.01%
2024/03/28	8	190.50	3	190.67	190.00	5	16,502	0.03%
2024/03/27	1.1	189.09	4	191.00	191.50	-2.9	16,503	-0.02%
2024/03/26	12	194.25	8	196.06	190.00	4	16,579	0.02%
2024/03/25	3	196.17	5	197.10	198.00	-2	16,372	-0.01%
2024/03/22	4	196.63	2.4	197.69	200.00	1.6	16,352	0.01%
2024/03/21	7.9	200.46	40	200.66	200.00	-32.2	16,283	-0.20%
2024/03/20	6	196.42	18.1	196.42	196.50	-12.1	16,104	-0.08%
2024/03/19	44	190.92	62.8	193.28	192.50	-18.8	15,743	-0.12%
2024/03/18	3	186.83	171	182.11	187.00	-168	15,167	-1.11%	大賣/鉅額交易
2024/03/15	5.1	174.22	2.5	173.51	172.00	2.6	14,782	0.02%
2024/03/14	3	177.50	4	179.13	177.50	-1	14,960	-0.01%
2024/03/13	68	179.85	3	178.33	177.50	65	14,974	0.43%
2024/03/12	12.2	181.02	17	181.44	182.00	-4.8	14,884	-0.03%
2024/03/11	7.3	174.27	7.3	177.07	177.00	0	14,746	0.00%
2024/03/08	7	173.21	4	174.01	173.50	3	14,819	0.02%
2024/03/07	8.1	173.38	10.5	173.95	172.50	-2.4	14,725	-0.02%
2024/03/06	87	174.81	1	175.00	174.00	86	14,683	0.59%
2024/03/05	4	180.13	2	179.00	178.00	2	14,731	0.01%
2024/03/04	2	181.25	3	180.51	180.50	-1	14,948	-0.01%
2024/03/01	4.2	178.30	1	178.50	178.00	3.2	15,050	0.02%
2024/02/29	20.1	176.20	18	176.39	179.50	2.1	14,991	0.01%
2024/02/27	43.1	181.89	18	184.33	179.00	25.1	14,636	0.17%
2024/02/26	13	193.92	18.4	194.94	196.00	-5.4	13,782	-0.04%
2024/02/23	6.2	189.17	7	189.64	188.00	-0.9	13,574	-0.01%
2024/02/22	10	187.95	10	187.80	189.00	0	13,899	0.00%
2024/02/21	2	188.50	10	189.80	189.50	-8	13,926	-0.06%
2024/02/20	9	189.78	10.5	190.29	190.50	-1.5	13,945	-0.01%
2024/02/19	4	188.25	27.5	191.77	192.50	-23.5	13,727	-0.17%
2024/02/16	0	181.21	4.2	181.38	182.00	-4.2	13,206	-0.03%
2024/02/15	6.1	177.69	7	179.93	180.50	-0.9	13,208	-0.01%
2024/02/05	5	176.50	2	176.75	176.50	3	13,201	0.02%
2024/02/02	0	0.00	18.2	179.90	180.00	-18.2	13,273	-0.14%
2024/02/01	3	176.50	4	176.75	177.50	-1	13,239	-0.01%
2024/01/31	3	176.33	3	176.83	176.00	0	13,263	0.00%
2024/01/30	3	177.67	9	178.83	178.00	-6	13,303	-0.05%
2024/01/29	4.1	177.50	17.2	177.60	178.00	-13.1	13,226	-0.10%
2024/01/26	6.4	172.50	17.1	171.91	171.50	-10.7	13,187	-0.08%
2024/01/25	6.2	175.47	34.3	174.95	175.50	-28.1	13,195	-0.21%
2024/01/24	8.1	170.25	8	170.19	169.50	0.1	12,861	0.00%
2024/01/23	9	173.50	5	171.90	174.50	4	12,765	0.03%
2024/01/22	5.5	174.04	9	173.39	175.00	-3.5	12,782	-0.03%
2024/01/19	10	167.35	26.3	165.43	169.50	-16.3	12,792	-0.13%
2024/01/18	9	157.33	4.1	158.00	157.00	4.9	12,858	0.04%
2024/01/17	5	159.90	4	160.38	158.50	1	12,936	0.01%
2024/01/16	8	161.94	12	160.75	162.00	-4	13,170	-0.03%
2024/01/15	23.1	159.45	11	159.50	159.50	12.1	13,188	0.09%
2024/01/12	5.2	159.61	0	0.00	159.00	5.2	13,212	0.04%
2024/01/11	15.2	161.36	4	161.50	160.50	11.2	13,277	0.08%
2024/01/10	8	161.81	8	161.50	162.50	0	13,469	0.00%
2024/01/09	3.3	162.18	4	164.88	162.50	-0.7	13,506	-0.01%
2024/01/08	6	161.58	2	162.00	161.00	4	13,686	0.03%
2024/01/05	8.7	162.51	4	162.00	160.00	4.7	13,824	0.03%
2024/01/04	19.2	165.81	7	166.07	164.50	12.2	13,724	0.09%
2024/01/03	6.1	169.51	4.5	169.67	170.00	1.6	13,823	0.01%
2024/01/02	3.1	173.03	3	172.67	173.00	0.1	13,782	0.00%
2023/12/29	4	175.38	4	175.75	176.00	0	13,827	0.00%
2023/12/28	4	176.88	5	177.40	175.50	-1	13,892	-0.01%
2023/12/27	4.5	178.06	9	178.22	178.00	-4.5	13,959	-0.03%
2023/12/26	4	177.25	6	177.75	177.50	-2	14,136	-0.01%
2023/12/25	5.1	175.91	5	176.30	175.00	0.1	14,217	0.00%
2023/12/22	3.1	176.15	0	0.00	175.00	3.1	14,389	0.02%
2023/12/21	4	175.50	8	175.38	179.00	-4	14,380	-0.03%
2023/12/20	6	173.92	5	175.40	173.00	1	14,324	0.01%
2023/12/19	9	174.94	7	175.07	174.50	2	14,450	0.01%
2023/12/18	3	178.66	1	179.50	176.00	2	14,520	0.01%
2023/12/15	9	180.94	8	181.56	182.00	1	14,636	0.01%
2023/12/14	11	179.68	17	179.56	180.50	-6	14,685	-0.04%
2023/12/13	0.1	176.50	2	176.01	177.00	-1.9	14,720	-0.01%
2023/12/12	8	177.12	9	177.83	176.00	-1	15,164	-0.01%
2023/12/11	19	178.53	28.2	179.30	178.00	-9.2	15,193	-0.06%
2023/12/08	5	174.10	9	173.39	174.50	-4	14,950	-0.03%
2023/12/07	2	171.00	0.1	170.00	168.50	2	15,016	0.01%
2023/12/06	1	171.49	1	170.50	170.00	0	15,083	0.00%
2023/12/05	11.1	173.09	5	173.50	171.50	6.1	15,110	0.04%
2023/12/04	7	176.07	9	176.00	177.00	-2	14,993	-0.01%
2023/12/01	3	176.82	21	177.02	176.00	-18	14,991	-0.12%
2023/11/30	3	174.34	3.1	176.33	177.00	-0.1	14,954	0.00%
2023/11/29	1	173.50	21.2	173.99	175.00	-20.2	14,807	-0.14%
2023/11/28	4	169.88	26	170.08	170.00	-22	14,628	-0.15%
2023/11/27	6	165.25	12	165.50	164.50	-6	14,593	-0.04%
2023/11/24	7	166.93	1	166.50	167.00	6	14,773	0.04%
2023/11/23	6.1	168.11	8	167.87	168.00	-1.9	15,109	-0.01%
2023/11/22	13	170.38	14.4	169.70	171.00	-1.4	15,101	-0.01%
2023/11/21	4.1	168.34	80	165.86	168.50	-75.9	15,184	-0.50%
2023/11/20	41	159.89	43	161.27	160.00	-2	15,423	-0.01%
2023/11/17	8	158.31	139	157.61	159.00	-131	15,336	-0.85%	大賣/鉅額交易
2023/11/16	33.1	154.05	2	154.75	155.00	31.1	15,363	0.20%
2023/11/15	5	154.80	137	156.43	154.50	-132	15,352	-0.86%	大賣/鉅額交易
2023/11/14	70	153.50	1	153.00	153.00	69	15,321	0.45%
2023/11/13	31	155.71	169	155.50	156.00	-138	15,446	-0.89%	大賣/鉅額交易
2023/11/10	169.5	151.39	6	150.92	151.00	163.5	15,571	1.05%	大買/鉅額交易
2023/11/09	63.2	152.92	15	153.50	154.50	48.2	15,603	0.31%
2023/11/08	2	154.50	2	154.50	154.50	0	15,739	0.00%
2023/11/07	90.1	154.69	7	155.07	153.50	83.1	15,824	0.53%
2023/11/06	12.1	157.46	27	158.24	158.00	-15	16,019	-0.09%
2023/11/03	32	153.67	105	152.34	155.50	-73	16,388	-0.45%	大賣/
2023/11/02	4.1	149.99	170	148.54	151.00	-166	16,370	-1.01%	大賣/鉅額交易
2023/11/01	64.2	143.34	30	144.93	144.50	34.1	16,377	0.21%
2023/10/31	98.1	144.54	14	146.85	143.00	84.1	16,639	0.51%
2023/10/30	121	146.23	11	148.23	145.50	110	17,143	0.64%	大買/鉅額交易
2023/10/27	56	148.93	15	147.60	147.00	41	17,194	0.24%
2023/10/26	32.3	151.34	18.6	149.88	149.00	13.7	17,353	0.08%
2023/10/25	57	157.84	2	157.25	157.00	55	17,380	0.32%
2023/10/24	12.3	154.39	6	155.58	157.00	6.3	17,972	0.03%
2023/10/23	2.1	159.59	0	161.00	158.50	2.1	18,580	0.01%
2023/10/20	15	158.00	11	158.00	161.00	4	19,659	0.02%
2023/10/19	10.1	159.02	6	159.58	160.00	4.1	20,246	0.02%
2023/10/18	13.8	161.44	2	160.50	160.00	11.8	20,714	0.06%
2023/10/17	12.1	168.20	12	168.79	166.50	0.1	21,177	0.00%
2023/10/16	9.2	164.46	13	164.38	164.50	-3.8	22,565	-0.02%
2023/10/13	30.1	169.22	5	170.00	169.00	25.1	23,739	0.11%
2023/10/12	8.3	171.39	5	171.50	171.50	3.2	24,128	0.01%
2023/10/11	13	173.35	7	174.07	171.50	6	24,906	0.02%
2023/10/06	9	171.89	15	172.53	172.50	-6	25,550	-0.02%
2023/10/05	6.1	173.17	0	0.00	172.50	6.1	25,793	0.02%
2023/10/04	8.1	173.26	3	173.17	174.00	5.1	25,809	0.02%
2023/10/03	13	177.31	4	178.50	175.50	9	25,840	0.03%
2023/10/02	2	178.50	4	179.25	178.50	-2	26,042	-0.01%
2023/09/28	2	173.51	1	176.50	173.50	1	26,337	0.00%
2023/09/27	18	173.58	1	174.00	173.50	17	26,484	0.06%
2023/09/26	5.2	176.99	11	176.27	176.00	-5.8	26,457	-0.02%
2023/09/25	35.1	178.07	12	177.75	178.50	23.1	26,596	0.09%
2023/09/22	37	178.58	10	177.55	181.00	27	26,579	0.10%
2023/09/21	21.1	180.48	9	180.89	180.50	12.1	26,499	0.05%
2023/09/20	18	185.39	6	187.08	183.50	12	26,558	0.05%
2023/09/19	12	187.25	29.3	188.35	188.50	-17.3	26,571	-0.07%
2023/09/18	12	186.21	12	187.38	184.50	0	26,467	0.00%
2023/09/15	14.1	190.04	51	189.74	190.50	-36.9	26,386	-0.14%
2023/09/14	9	185.94	14	186.43	186.00	-5	26,171	-0.02%
2023/09/13	13.1	182.92	6	183.08	181.50	7.1	26,200	0.03%
2023/09/12	6	182.58	13	183.39	185.00	-7	26,428	-0.03%
2023/09/11	5	181.50	10	181.55	179.50	-5	26,684	-0.02%
2023/09/08	11.1	181.91	7	182.21	181.00	4.1	26,828	0.02%
2023/09/07	8	184.81	6.5	185.46	184.50	1.5	27,295	0.01%
2023/09/06	10.1	185.45	6	185.83	187.00	4.1	27,500	0.01%
2023/09/05	10	185.95	8	185.62	186.50	2	27,786	0.01%
2023/09/04	3	183.67	7	184.36	185.00	-4	28,511	-0.01%
2023/09/01	16	182.38	6	185.00	182.00	10	28,870	0.03%
2023/08/31	5	185.30	7	185.50	185.50	-2	29,026	-0.01%
2023/08/30	18	184.67	9	184.44	184.00	9	29,139	0.03%
2023/08/29	13	183.27	93	183.40	184.00	-80	29,237	-0.27%
2023/08/28	21	177.76	7	177.93	176.00	14	29,112	0.05%
2023/08/25	27.1	181.37	8	181.13	179.50	19.1	29,448	0.06%
2023/08/24	12	183.34	68.6	186.58	189.00	-56.6	29,388	-0.19%
2023/08/23	10	176.20	2	176.25	177.00	8	29,334	0.03%
2023/08/22	8	175.00	8	173.87	176.00	0	30,062	0.00%
2023/08/21	1.1	174.45	12	173.46	172.50	-10.9	31,063	-0.04%
2023/08/18	6	176.42	4.1	174.80	174.50	2	31,230	0.01%
2023/08/17	7.1	177.59	9	178.67	180.50	-1.9	31,514	-0.01%
2023/08/16	14.2	178.42	74	177.91	178.00	-59.9	31,889	-0.19%
2023/08/15	11	175.41	11	176.05	175.50	0	31,957	0.00%
2023/08/14	29.4	170.63	20	171.10	170.50	9.4	32,426	0.03%
2023/08/11	9	177.28	6.1	177.83	174.50	2.9	32,885	0.01%
2023/08/10	28.1	177.72	32	177.69	177.00	-3.9	33,081	-0.01%
2023/08/09	6.8	184.93	29	184.33	184.00	-22.2	33,007	-0.07%
2023/08/08	25.1	178.70	1	179.00	178.50	24.1	32,919	0.07%
2023/08/07	11.1	180.49	7	180.29	182.00	4.1	33,012	0.01%
2023/08/04	10	176.05	6	176.83	177.50	4	33,076	0.01%
2023/08/02	38.4	182.30	62.3	180.36	180.00	-23.9	33,196	-0.07%
2023/08/01	8.2	186.00	6	188.08	186.00	2.2	33,560	0.01%
2023/07/31	48.7	187.61	12.5	186.29	184.50	36.2	33,969	0.11%
2023/07/28	62.2	191.54	19	191.74	191.00	43.1	33,919	0.13%
2023/07/27	33.3	191.60	48.2	192.02	190.50	-14.9	33,959	-0.04%
2023/07/26	35.2	200.39	73.1	200.36	197.50	-37.8	33,805	-0.11%
2023/07/25	55	202.02	57	200.74	195.50	-2	33,790	-0.01%
2023/07/24	49.3	197.71	40	198.39	199.50	9.3	32,927	0.03%
2023/07/21	18.2	190.24	16	190.97	190.50	2.2	32,768	0.01%
2023/07/20	63.4	199.94	16.3	201.66	196.50	47.1	32,526	0.14%
2023/07/19	158.5	202.55	87.1	202.41	203.00	71.4	32,017	0.22%	大買/
2023/07/18	58	194.38	76.5	195.52	200.00	-18.5	30,787	-0.06%
2023/07/17	41.7	185.52	31	184.53	182.00	10.7	29,625	0.04%
2023/07/14	49	185.05	49.4	185.34	187.00	-0.4	29,371	0.00%
2023/07/13	30.1	173.56	54.5	172.37	175.50	-24.4	28,676	-0.09%
2023/07/12	25.1	170.04	48	171.01	171.00	-23	27,913	-0.08%
2023/07/11	4	169.50	8	169.94	169.00	-4	27,712	-0.01%
2023/07/10	6.6	168.94	4	170.13	167.00	2.6	27,827	0.01%
2023/07/07	3	167.51	5	169.30	170.00	-2	27,843	-0.01%
2023/07/06	95.7	170.27	2	170.00	169.00	93.7	27,676	0.34%
2023/07/05	10.1	179.69	5	182.50	178.00	5.1	27,240	0.02%
2023/07/04	8	177.38	15	180.07	180.00	-7	27,075	-0.03%
2023/07/03	13	178.42	17.1	179.21	179.50	-4.1	27,204	-0.01%
2023/06/30	2	173.50	1	173.00	176.00	1	27,500	0.00%
2023/06/29	5	174.00	6.2	174.75	174.00	-1.2	28,041	0.00%
2023/06/28	17.3	174.68	0	0.00	173.00	17.3	28,063	0.06%
2023/06/27	16.1	175.78	12	179.71	177.00	4.1	28,482	0.01%
2023/06/26	14	180.29	2	181.50	180.00	12	28,569	0.04%
2023/06/21	4	189.50	0	0.00	187.00	4	29,175	0.01%
2023/06/20	4	186.75	4.2	186.98	188.50	-0.2	29,637	0.00%
2023/06/19	2	187.50	3	186.83	185.50	-1	29,823	0.00%
2023/06/16	3	186.33	44	186.59	189.50	-41	30,056	-0.14%
2023/06/15	9	184.06	28.5	184.75	186.50	-19.5	29,855	-0.07%
2023/06/14	12.1	178.84	4.7	179.64	180.50	7.4	29,629	0.02%
2023/06/13	4	180.12	44.6	178.95	180.00	-40.6	29,512	-0.14%
2023/06/12	11.2	171.42	12	172.08	172.50	-0.8	29,054	0.00%
2023/06/09	10.2	168.50	24.1	169.84	171.50	-13.9	28,957	-0.05%
2023/06/08	69.6	168.60	22	168.25	167.00	47.6	28,788	0.17%
2023/06/07	16.1	175.41	5.2	176.33	176.00	10.9	28,229	0.04%
2023/06/06	11.2	179.01	5	178.40	177.00	6.2	28,025	0.02%
2023/06/05	6	182.17	3	181.50	181.00	3	28,021	0.01%
2023/06/02	12	182.38	18.1	182.14	182.00	-6.1	27,967	-0.02%
2023/06/01	2	180.50	5	180.40	181.00	-3	27,935	-0.01%
2023/05/31	2	179.50	6	181.33	180.50	-4	28,316	-0.01%
2023/05/30	11.2	179.46	4	180.25	180.00	7.2	28,128	0.03%
2023/05/29	15.4	182.28	6	183.33	182.50	9.4	28,229	0.03%
2023/05/26	39	187.33	14.9	188.62	185.50	24.2	28,279	0.09%
2023/05/25	20	177.30	79.4	177.05	180.50	-59.4	27,771	-0.21%
2023/05/24	6	165.58	7	166.43	167.50	-1	26,934	0.00%
2023/05/23	3	165.67	39.9	166.16	167.00	-36.9	26,869	-0.14%
2023/05/22	89.1	162.31	5	164.20	161.00	84.1	26,560	0.32%
2023/05/19	12	168.88	12.2	168.80	170.00	-0.2	26,206	0.00%
2023/05/18	19	168.42	28	169.05	167.50	-9	26,351	-0.03%
2023/05/17	12	164.38	19.3	164.59	165.00	-7.3	26,099	-0.03%
2023/05/16	28	160.75	25.3	160.84	161.00	2.8	25,638	0.01%
2023/05/15	2	159.50	6	156.83	156.00	-4	25,354	-0.02%
2023/05/12	26	158.92	16.1	157.88	160.00	10	25,345	0.04%
2023/05/11	3	158.83	24.3	156.65	156.00	-21.3	25,166	-0.08%
2023/05/10	11.2	157.33	25	157.66	158.00	-13.9	25,089	-0.06%
2023/05/09	25.3	159.84	20	159.28	160.50	5.3	25,096	0.02%
2023/05/08	18	159.92	111.8	160.25	161.00	-93.8	25,088	-0.37%	大賣/
2023/05/05	11	151.23	63.6	151.65	152.50	-52.6	24,541	-0.21%
2023/05/04	7	145.86	71	147.67	148.50	-64	24,440	-0.26%
2023/05/03	5	143.40	74.3	147.05	147.00	-69.3	24,546	-0.28%
2023/05/02	55.1	145.02	69	146.72	143.50	-13.9	24,416	-0.06%
2023/04/28	13	144.62	544	143.13	145.00	-531	24,457	-2.17%	大賣/鉅額交易
2023/04/27	80.5	137.03	4.1	136.73	136.50	76.4	23,763	0.32%
2023/04/26	15	139.40	29.5	138.28	139.00	-14.5	23,835	-0.06%
2023/04/25	95.2	135.67	64	140.37	135.00	31.2	23,701	0.13%
2023/04/24	2	137.50	49	138.95	139.50	-47	23,545	-0.20%
2023/04/21	22.2	137.90	90	137.65	136.50	-67.9	23,472	-0.29%
2023/04/20	18.5	135.28	23.4	135.16	135.50	-4.9	23,368	-0.02%
2023/04/19	106.5	134.92	9	133.56	132.50	97.5	23,543	0.41%	大買/
2023/04/18	167.2	137.63	6	137.67	136.50	161.2	23,617	0.68%	大買/鉅額交易
2023/04/17	40.1	138.85	4	138.75	139.00	36.1	23,761	0.15%
2023/04/14	44	139.90	4	139.63	139.00	40	23,949	0.17%
2023/04/13	61.1	139.66	13	139.58	139.50	48.1	23,954	0.20%
2023/04/12	45.1	142.07	3	142.50	142.00	42.1	23,932	0.18%
2023/04/11	111	144.36	1.2	144.67	143.00	109.8	23,978	0.46%	大買/鉅額交易
2023/04/10	23.2	144.80	2	144.75	144.50	21.2	24,062	0.09%
2023/04/07	2.3	144.78	3	144.83	144.50	-0.8	24,146	0.00%
2023/04/06	39.3	143.38	6	143.67	144.00	33.3	24,192	0.14%
2023/03/31	95	148.07	70.6	148.87	147.50	24.4	24,432	0.10%
2023/03/30	11.1	146.73	117.3	146.37	147.50	-106.2	24,442	-0.43%	大賣/鉅額交易
2023/03/29	4.1	140.13	7	140.93	140.50	-2.9	24,829	-0.01%
2023/03/28	105.2	140.60	6	139.83	138.50	99.2	25,628	0.39%	大買/
2023/03/27	14.2	145.79	10.2	146.87	145.50	4	25,225	0.02%
2023/03/24	32.4	148.64	67.3	149.19	148.00	-34.9	25,244	-0.14%
2023/03/23	7	145.86	179.3	143.93	146.00	-172.3	24,511	-0.70%	大賣/鉅額交易
2023/03/22	67	140.67	191	141.81	140.00	-124	24,185	-0.51%	大賣/鉅額交易
2023/03/21	12	138.50	207	138.74	138.50	-195	24,170	-0.81%	大賣/鉅額交易
2023/03/20	3	134.50	60	135.41	135.50	-57	23,881	-0.24%
2023/03/17	2	131.75	16.1	132.47	134.00	-14.1	24,105	-0.06%
2023/03/16	9.1	130.33	2	130.50	129.50	7.1	24,434	0.03%
2023/03/15	1.1	131.59	22	131.82	131.00	-20.9	25,342	-0.08%
2023/03/14	11.2	131.09	11	131.32	130.50	0.2	25,725	0.00%
2023/03/13	7.1	132.13	23.4	130.28	133.50	-16.3	26,381	-0.06%
2023/03/10	78.2	132.35	1	131.50	131.50	77.2	26,488	0.29%
2023/03/09	129	136.60	8	137.50	136.00	121	27,683	0.44%	大買/鉅額交易
2023/03/08	73.1	137.29	3	137.33	137.00	70.1	27,666	0.25%
2023/03/07	116.1	136.00	3	136.34	136.50	113	27,869	0.41%	大買/鉅額交易
2023/03/06	0.1	137.50	215.3	138.27	138.50	-215.2	27,852	-0.77%	大賣/鉅額交易
2023/03/03	165	137.14	177.3	138.19	136.50	-12.3	28,013	-0.04%	大買/大賣/
2023/03/02	4.1	131.99	67.1	133.46	134.00	-63	27,673	-0.23%
2023/03/01	17.2	128.69	76	130.82	131.50	-58.9	27,695	-0.21%
2023/02/24	142.5	128.76	12.3	128.96	128.00	130.3	27,536	0.47%	大買/鉅額交易
2023/02/23	158	133.83	5	134.60	134.00	153	27,064	0.57%	大買/鉅額交易
2023/02/22	77.1	134.37	4.1	133.51	133.50	73.1	27,349	0.27%
2023/02/21	76	135.79	53.5	137.46	137.50	22.5	27,513	0.08%
2023/02/20	8.1	137.12	5	136.80	136.50	3.1	27,910	0.01%
2023/02/17	20.1	136.08	1	137.50	136.00	19.1	28,466	0.07%
2023/02/16	42.5	138.66	63	139.15	138.50	-20.6	29,275	-0.07%
2023/02/15	25.1	135.39	58.3	134.89	137.50	-33.2	30,468	-0.11%
2023/02/14	7	131.36	50	131.53	131.50	-43	30,890	-0.14%
2023/02/13	15	128.90	7	128.36	128.50	8	32,245	0.02%
2023/02/10	42	129.77	1	129.00	129.00	41	33,137	0.12%
2023/02/09	15.5	131.81	12	132.21	132.50	3.5	33,431	0.01%
2023/02/08	7.1	131.01	11	131.32	131.50	-4	33,774	-0.01%
2023/02/07	23	129.59	1	130.50	130.00	22	33,943	0.06%
2023/02/06	62.2	130.12	11.1	130.05	129.00	51.2	34,204	0.15%
2023/02/03	160.4	139.49	14	140.79	137.00	146.4	34,062	0.43%	大買/鉅額交易
2023/02/02	7	142.71	15	141.63	143.50	-8	34,277	-0.02%
2023/02/01	20	140.78	21	140.88	141.50	-1	34,457	0.00%
2023/01/31	4	136.38	9.1	135.85	136.50	-5.1	34,564	-0.01%
2023/01/30	4.1	133.56	212	132.32	136.00	-207.9	35,279	-0.59%	大賣/鉅額交易
2023/01/17	112	126.79	5	127.00	127.00	107	35,331	0.30%	大買/鉅額交易
2023/01/16	13	129.08	91	129.29	128.00	-78	36,209	-0.22%
2023/01/13	79	126.38	97	128.48	126.00	-18	36,404	-0.05%
2023/01/12	72	127.57	4	125.63	125.00	68	36,934	0.18%
2023/01/11	68	127.43	12	127.21	128.00	56	37,413	0.15%
2023/01/10	1	126.50	8	126.00	126.50	-7	37,953	-0.02%
2023/01/09	14	125.79	49.1	126.06	127.50	-35.1	38,592	-0.09%
2023/01/06	24	121.75	23.1	122.60	123.00	1	38,463	0.00%
2023/01/05	22	120.30	11	118.77	119.00	11	38,437	0.03%
2023/01/04	43.5	119.30	1	119.00	120.00	42.5	38,524	0.11%
2023/01/03	1	121.50	1	121.50	122.00	0	38,642	0.00%
2022/12/30	10	121.40	2	120.50	120.00	8	38,893	0.02%
2022/12/29	34	120.56	4	121.38	121.50	30	38,945	0.08%
2022/12/28	5	120.80	4.1	121.12	120.00	0.9	39,277	0.00%
2022/12/27	3	122.50	12	122.63	122.50	-9	39,633	-0.02%
2022/12/26	14	123.29	4	122.88	123.00	10	39,842	0.03%
2022/12/23	10	123.65	30	122.08	125.00	-20	40,196	-0.05%
2022/12/22	45	121.70	9	122.56	122.00	36	40,091	0.09%
2022/12/21	45.1	122.21	34	122.25	120.50	11.1	40,102	0.03%
2022/12/20	36.3	128.68	17.1	127.35	126.50	19.2	39,454	0.05%
2022/12/19	5.2	140.68	10	140.70	140.50	-4.8	38,921	-0.01%
2022/12/16	37.4	143.53	19	142.79	142.00	18.4	38,881	0.05%
2022/12/15	5	147.50	16	148.50	149.00	-11	38,834	-0.03%
2022/12/14	48	147.10	6.1	147.74	147.50	41.9	38,939	0.11%
2022/12/13	30.1	149.13	5.3	148.01	146.00	24.8	39,001	0.06%
2022/12/12	21	149.38	0	0.00	150.00	21	38,827	0.05%
2022/12/09	43.1	150.00	5	149.70	149.50	38.1	39,005	0.10%
2022/12/08	22	149.20	4	150.00	149.50	18	38,854	0.05%
2022/12/07	86.6	153.70	103	150.24	150.00	-16.4	38,833	-0.04%	大賣/
2022/12/06	39	165.42	26.1	164.27	163.00	12.9	38,234	0.03%
2022/12/05	34	164.01	77	166.39	166.00	-43	38,054	-0.11%
2022/12/02	32	159.61	44	160.43	160.50	-12	37,559	-0.03%
2022/12/01	65	162.55	47.1	162.92	159.50	17.9	37,807	0.05%
2022/11/30	5.3	153.67	8	153.19	155.50	-2.7	36,551	-0.01%
2022/11/29	20.4	151.77	4	152.50	151.00	16.4	36,655	0.04%
2022/11/28	17	155.00	11	156.05	155.50	6	36,801	0.02%
2022/11/25	10	157.70	11	158.59	156.50	-1	37,569	0.00%
2022/11/24	7	154.71	8	155.13	157.50	-1	37,308	0.00%
2022/11/23	21.3	156.61	3	153.67	153.50	18.3	37,153	0.05%
2022/11/22	10.1	156.91	22	156.45	156.00	-11.9	37,179	-0.03%
2022/11/21	22.1	156.05	42	156.42	157.00	-19.9	37,057	-0.05%
2022/11/18	11.4	156.49	7.2	156.49	154.00	4.2	36,990	0.01%
2022/11/17	15.1	159.50	4	159.63	158.50	11.1	36,745	0.03%
2022/11/16	18.2	159.64	11	160.18	161.50	7.2	36,811	0.02%
2022/11/15	25.2	158.87	12	159.54	161.00	13.2	36,767	0.04%
2022/11/14	11.2	160.33	20.6	159.81	158.50	-9.4	36,487	-0.03%
2022/11/11	15.2	159.12	56	159.95	158.00	-40.8	35,903	-0.11%
2022/11/10	14.1	144.82	25	145.14	147.00	-10.9	34,562	-0.03%
2022/11/09	41	142.67	47.5	141.63	145.00	-6.5	34,019	-0.02%
2022/11/08	11	133.41	38	133.01	133.00	-27	33,249	-0.08%
2022/11/07	26.3	127.40	16	128.84	128.00	10.3	32,763	0.03%
2022/11/04	52	124.80	30	127.15	129.00	22	32,663	0.07%
2022/11/03	4	126.63	14	125.93	127.50	-10	32,429	-0.03%
2022/11/02	34	127.82	28	127.61	127.50	6	32,426	0.02%
2022/11/01	20.1	124.53	12	124.58	125.00	8.1	32,127	0.03%
2022/10/31	44.2	124.40	40	125.06	124.50	4.2	32,406	0.01%
2022/10/28	11	122.82	51	120.96	122.50	-40	32,386	-0.12%
2022/10/27	13	120.15	15	120.47	120.50	-2	32,343	-0.01%
2022/10/26	116	118.88	58	119.63	118.50	58	32,566	0.18%	大買/
2022/10/25	22	121.57	15	122.30	121.50	7	32,418	0.02%
2022/10/24	65	123.45	28	123.70	122.00	37	32,909	0.11%
2022/10/21	10.1	117.90	28	117.98	116.50	-17.9	33,140	-0.05%
2022/10/20	46	116.72	13	116.04	116.50	33	33,587	0.10%
2022/10/19	5	123.30	13	123.35	122.50	-8	33,184	-0.02%
2022/10/18	16	121.28	19	121.32	121.00	-3	32,816	-0.01%
2022/10/17	45.5	116.62	39	117.42	119.50	6.5	32,568	0.02%
2022/10/14	2	116.00	13	115.62	118.00	-11	32,329	-0.03%
2022/10/13	9	110.22	71	108.94	107.50	-62	32,698	-0.19%
2022/10/12	7	112.36	33.2	113.42	113.00	-26.2	32,790	-0.08%
2022/10/11	22.1	114.90	19	112.08	112.00	3.1	32,949	0.01%
2022/10/07	30.1	120.57	2	122.00	120.00	28.1	33,045	0.08%
2022/10/06	9.1	122.40	39	121.91	123.50	-29.9	33,041	-0.09%
2022/10/05	36.3	121.70	23.2	122.80	121.50	13.1	33,122	0.04%
2022/10/04	27.5	121.59	8	122.25	122.50	19.5	32,909	0.06%
2022/10/03	35.2	117.02	42	119.10	117.50	-6.8	32,733	-0.02%
2022/09/30	39	110.74	69	114.20	117.50	-30	33,043	-0.09%
2022/09/29	43	114.34	41	117.60	113.00	2	33,152	0.01%
2022/09/28	29	119.81	35	117.31	115.00	-6	33,183	-0.02%
2022/09/27	14	121.89	6	121.08	123.50	8	33,283	0.02%
2022/09/26	38	117.75	44	121.14	118.00	-6	33,442	-0.02%
2022/09/23	12	123.88	43	123.08	123.00	-31	33,728	-0.09%
2022/09/22	26	123.21	38.5	124.62	124.00	-12.5	33,827	-0.04%
2022/09/21	29.5	127.94	24	127.04	127.50	5.5	33,785	0.02%
2022/09/20	47.3	129.89	1	130.50	129.00	46.3	34,024	0.14%
2022/09/19	9.2	131.83	64	132.45	131.50	-54.8	34,086	-0.16%
2022/09/16	33	130.15	35	132.57	130.00	-2	34,195	-0.01%
2022/09/15	11	134.14	9	134.89	133.00	2	34,302	0.01%
2022/09/14	28	133.52	17.2	133.15	135.50	10.8	34,700	0.03%
2022/09/13	18.2	140.46	4	141.25	139.00	14.2	34,961	0.04%
2022/09/12	36	142.56	41.4	144.22	142.50	-5.4	35,100	-0.02%
2022/09/08	5	138.60	3.2	139.31	139.50	1.8	36,276	0.00%
2022/09/07	39	135.86	42.1	138.65	139.00	-3.1	37,968	-0.01%
2022/09/06	40	138.71	6.4	139.87	139.00	33.6	38,164	0.09%
2022/09/05	10.1	139.67	19.2	139.96	138.00	-9.1	38,203	-0.02%
2022/09/02	15	139.10	12.1	138.56	138.50	2.9	38,114	0.01%
2022/09/01	62.1	143.36	16	141.19	138.00	46.1	37,632	0.12%
2022/08/31	7	151.07	4	151.50	151.50	3	36,962	0.01%
2022/08/30	13.1	152.43	31.2	152.84	153.00	-18.1	37,023	-0.05%
2022/08/29	36	149.64	6.1	149.99	151.50	29.9	37,115	0.08%
2022/08/26	1	157.50	6	157.25	156.50	-5	36,956	-0.01%
2022/08/25	11	155.86	5	155.40	154.50	6	37,138	0.02%
2022/08/24	10	154.15	42.2	152.43	154.50	-32.2	37,485	-0.09%
2022/08/23	103.8	158.01	44.1	155.31	154.50	59.7	37,409	0.16%	大買/
2022/08/22	9.1	165.48	16.2	164.87	163.50	-7.1	37,361	-0.02%
2022/08/19	15.1	162.60	18.5	162.58	163.50	-3.5	37,206	-0.01%
2022/08/18	39.1	155.35	36	158.78	160.00	3.1	37,362	0.01%
2022/08/17	60.2	160.26	47	159.53	159.00	13.2	37,299	0.04%
2022/08/16	11	162.00	10	162.15	162.50	1	37,334	0.00%
2022/08/15	89.1	163.29	41	163.45	163.50	48.1	37,170	0.13%
2022/08/12	5	157.60	37.4	156.47	158.00	-32.4	36,528	-0.09%
2022/08/11	32	152.91	53	154.29	152.50	-21	36,305	-0.06%
2022/08/10	20.3	152.12	10	153.45	150.00	10.3	36,250	0.03%
2022/08/09	16.3	154.23	12	153.67	154.00	4.3	36,220	0.01%
2022/08/08	14	149.93	5	150.50	153.00	9	36,151	0.02%
2022/08/05	18	150.47	12	151.08	150.50	6	36,140	0.02%
2022/08/04	40	146.21	31	147.10	146.00	9	35,785	0.03%
2022/08/03	31.3	147.87	6	147.67	147.50	25.3	35,343	0.07%
2022/08/02	42	150.83	25.1	149.04	148.00	16.9	35,063	0.05%
2022/08/01	25.2	155.77	13.3	154.36	155.00	11.9	34,607	0.03%
2022/07/29	50.1	158.56	44	158.43	158.50	6.1	34,030	0.02%
2022/07/28	67	168.29	50	166.51	162.00	17	33,366	0.05%
2022/07/27	33	174.94	28.1	177.14	179.50	4.9	32,397	0.02%
2022/07/26	29.1	169.55	37	169.97	170.00	-7.9	31,648	-0.02%
2022/07/25	4.1	174.52	7	176.36	176.00	-2.9	31,695	-0.01%
2022/07/22	12	176.92	6	177.33	177.00	6	32,085	0.02%
2022/07/21	24	175.21	17	175.50	177.50	7	32,633	0.02%
2022/07/20	18.2	169.20	18.1	169.08	170.50	0.1	32,356	0.00%
2022/07/19	76.2	164.60	7	164.50	164.00	69.2	31,985	0.22%
2022/07/18	5.2	161.40	7	161.50	163.50	-1.8	31,886	-0.01%
2022/07/15	7	155.14	19	156.16	156.50	-12	31,603	-0.04%
2022/07/14	7.1	151.53	2	152.50	153.50	5.1	31,402	0.02%
2022/07/13	4	153.38	5	151.90	149.50	-1	31,220	0.00%
2022/07/12	1	150.00	2.5	151.30	148.50	-1.5	31,142	0.00%
2022/07/11	36	155.69	7	158.79	153.00	29	31,094	0.09%
2022/07/08	7	158.93	13	158.88	157.50	-6	30,828	-0.02%
2022/07/07	7	154.64	11	154.77	156.50	-4	30,399	-0.01%
2022/07/06	16	151.94	2	151.25	147.50	14	30,012	0.05%
2022/07/05	6	153.50	33	155.03	153.50	-27	29,996	-0.09%
2022/07/04	27	151.11	27	150.06	149.00	0	29,582	0.00%
2022/07/01	24	152.94	20	150.08	146.00	4	29,430	0.01%
2022/06/30	20	158.90	16	158.88	158.50	4	29,122	0.01%
2022/06/29	2	163.00	4	161.63	162.50	-2	29,127	-0.01%
2022/06/28	95.1	161.90	94	159.48	161.00	1.1	29,070	0.00%
2022/06/27	9	168.94	22	169.48	167.50	-13	29,029	-0.04%
2022/06/24	5	160.90	4	161.75	160.50	1	28,920	0.00%
2022/06/23	3	160.17	27	158.98	159.00	-24	28,778	-0.08%
2022/06/22	7	161.36	4	160.13	158.00	3	28,839	0.01%
2022/06/21	27	164.63	34	167.85	169.50	-7	28,464	-0.02%
2022/06/20	15	163.53	5	161.90	157.50	10	28,086	0.04%
2022/06/17	37	164.26	31	164.47	166.00	6	27,775	0.02%
2022/06/16	47.9	178.87	13	174.69	165.50	34.9	26,598	0.13%
2022/06/15	33.2	193.44	18	186.97	183.00	15.2	24,896	0.06%
2022/06/14	4	199.75	15	201.67	201.50	-11	24,619	-0.04%
2022/06/13	30	200.23	6	200.17	200.00	24	24,809	0.10%
2022/06/10	18	204.50	22	205.86	206.50	-4	25,100	-0.02%
2022/06/09	1	207.50	8	207.94	206.50	-7	25,540	-0.03%
2022/06/08	8	203.00	16	204.09	204.50	-8	25,585	-0.03%
2022/06/07	6	200.42	1	200.00	200.00	5	25,898	0.02%
2022/06/06	5	204.80	7	206.29	203.50	-2	26,165	-0.01%
2022/06/02	30	203.60	18	204.83	203.50	12	26,590	0.05%
2022/06/01	41.1	208.01	12	206.00	205.50	29.1	26,890	0.11%
2022/05/31	5	215.10	10	215.10	215.50	-5	26,755	-0.02%
2022/05/30	6	214.08	21	211.52	213.00	-15	26,804	-0.06%
2022/05/27	14	203.93	11	204.59	201.50	3	26,707	0.01%
2022/05/26	55.1	206.63	16	210.19	201.50	39.1	27,153	0.14%
2022/05/25	5	204.60	18	210.86	213.00	-13	27,629	-0.05%
2022/05/24	20.2	210.75	3	204.50	204.00	17.2	28,654	0.06%
2022/05/23	1	219.00	10	218.00	216.00	-9	28,816	-0.03%
2022/05/20	5	219.80	5	218.70	217.00	0	29,177	0.00%
2022/05/19	32.1	216.98	7.2	217.43	219.00	24.9	29,942	0.08%
2022/05/18	3	225.00	36.1	223.69	222.50	-33.1	30,060	-0.11%
2022/05/17	4.1	217.60	3	218.33	219.50	1.1	30,272	0.00%
2022/05/16	18.1	218.79	10.7	218.54	214.50	7.5	30,309	0.02%
2022/05/13	4	213.13	8	214.69	215.00	-4	30,139	-0.01%
2022/05/12	7	211.50	5	211.50	208.50	2	30,285	0.01%
2022/05/11	3	212.67	2	212.75	212.00	1	30,484	0.00%
2022/05/10	25	211.30	27	209.57	216.50	-2	30,940	-0.01%
2022/05/09	9	212.89	31.6	212.09	211.00	-22.5	30,922	-0.07%
2022/05/06	34.2	209.56	5	209.90	208.00	29.2	30,785	0.09%
2022/05/05	7	223.57	17.1	223.77	218.00	-10.1	30,673	-0.03%
2022/05/04	4	218.50	10	218.70	217.50	-6	30,545	-0.02%
2022/05/03	16	212.75	25.1	215.22	213.50	-9.1	30,705	-0.03%
2022/04/29	15.1	211.73	18	212.33	213.00	-3	31,125	-0.01%
2022/04/28	36.1	210.44	8	207.94	205.50	28.1	30,759	0.09%
2022/04/27	45.2	205.38	76.1	207.67	216.50	-30.9	30,313	-0.10%
2022/04/26	16	199.94	6	200.67	199.50	10	29,572	0.03%
2022/04/25	26.2	202.06	40	203.40	202.00	-13.8	29,559	-0.05%
2022/04/22	10	211.15	13	210.35	210.00	-3	29,503	-0.01%
2022/04/21	7	219.57	4	219.75	220.00	3	29,467	0.01%
2022/04/20	3	217.33	5.2	217.94	220.00	-2.2	29,621	-0.01%
2022/04/19	4	211.88	14.3	210.54	210.50	-10.3	29,648	-0.03%
2022/04/18	36.2	206.92	24	206.13	206.50	12.2	29,942	0.04%
2022/04/15	8.6	207.30	0	0.00	205.00	8.6	30,175	0.03%
2022/04/14	4.2	219.52	17	218.85	217.50	-12.8	30,373	-0.04%
2022/04/13	19	216.00	1	217.50	216.50	18	30,535	0.06%
2022/04/12	11	218.91	4.1	215.15	215.00	6.9	30,631	0.02%
2022/04/11	32.2	221.27	9	215.22	213.50	23.2	30,835	0.08%
2022/04/08	7.7	230.28	5	228.20	231.00	2.7	30,643	0.01%
2022/04/07	9.3	232.01	5	231.60	227.00	4.3	30,609	0.01%
2022/04/06	19.5	232.60	10	233.00	230.50	9.5	30,340	0.03%
2022/04/01	19	243.61	6	244.33	243.50	13	30,397	0.04%
2022/03/31	2.1	245.20	13	244.65	249.00	-10.9	30,462	-0.04%
2022/03/30	8	248.63	19	249.82	248.50	-11	31,026	-0.04%
2022/03/29	16	245.38	11	243.45	244.00	5	30,997	0.02%
2022/03/28	3	241.17	23	240.78	241.00	-20	30,908	-0.06%
2022/03/25	6	242.42	21.8	242.67	246.00	-15.8	30,920	-0.05%
2022/03/24	3	239.17	8	237.44	238.50	-5	31,276	-0.02%
2022/03/23	9	237.39	12	238.71	239.00	-3	31,287	-0.01%
2022/03/22	3	228.50	6	228.92	232.00	-3	31,155	-0.01%
2022/03/21	16	225.88	4	225.38	226.00	12	31,103	0.04%
2022/03/18	22	219.00	29	219.36	219.50	-7	31,121	-0.02%
2022/03/17	24	223.04	27	223.81	225.50	-3	31,208	-0.01%
2022/03/16	25	214.62	14.1	215.58	212.50	10.9	31,179	0.04%
2022/03/15	27.5	217.90	24	219.46	217.50	3.5	31,113	0.01%
2022/03/14	23.8	227.25	17.1	232.27	225.00	6.7	31,009	0.02%
2022/03/11	19.1	235.66	9	238.72	235.50	10.1	30,728	0.03%
2022/03/10	17	238.74	35.7	239.44	241.00	-18.7	30,780	-0.06%
2022/03/09	45	223.79	22	224.93	227.00	23	30,999	0.07%
2022/03/08	28.4	220.82	21	220.14	216.00	7.4	30,961	0.02%
2022/03/07	21.6	233.21	7.3	226.49	222.00	14.3	31,407	0.05%
2022/03/04	19	246.21	17	247.00	245.00	2	31,477	0.01%
2022/03/03	18.1	248.47	14.6	249.23	246.00	3.5	31,984	0.01%
2022/03/02	20	246.57	14	245.00	250.00	6	32,633	0.02%
2022/03/01	30	250.87	14	250.18	246.50	16	32,721	0.05%
2022/02/25	58.3	256.50	90	257.33	254.00	-31.7	32,163	-0.10%
2022/02/24	38	245.45	90.6	245.82	243.00	-52.6	31,324	-0.17%
2022/02/23	18.1	238.47	33	236.85	240.50	-14.9	30,098	-0.05%
2022/02/21	5	239.20	2	239.25	237.50	3	29,981	0.01%
2022/02/18	17	242.15	19.5	242.32	242.00	-2.5	29,739	-0.01%
2022/02/17	5.5	235.18	23	236.09	234.50	-17.5	29,288	-0.06%
2022/02/16	13	232.69	15	233.07	233.50	-2	29,726	-0.01%
2022/02/15	2.7	222.95	6	225.42	222.50	-3.3	29,955	-0.01%
2022/02/14	12.1	217.29	3	217.17	217.50	9.1	30,312	0.03%
2022/02/11	13.2	219.10	22	221.36	222.00	-8.8	30,787	-0.03%
2022/02/10	7	219.43	8	220.06	217.50	-1	31,135	0.00%
2022/02/09	7	213.64	16	217.72	221.50	-9	31,084	-0.03%
2022/02/08	4.1	206.12	1	208.00	205.50	3.1	31,235	0.01%
2022/02/07	1.1	201.98	1	198.50	203.00	0.1	31,609	0.00%
2022/01/26	1	200.00	3.6	200.92	200.00	-2.6	32,474	-0.01%
2022/01/25	20.1	202.03	18	200.83	200.50	2.1	33,702	0.01%
2022/01/24	11.3	199.32	11	200.50	207.00	0.3	34,432	0.00%
2022/01/21	53.5	207.62	65	206.29	201.00	-11.5	35,464	-0.03%
2022/01/20	25	219.96	28	218.34	222.00	-3	36,943	-0.01%
2022/01/19	21	216.05	12	216.88	215.50	9	37,518	0.02%
2022/01/18	9	224.44	11	224.91	222.00	-2	38,503	-0.01%
2022/01/17	11	222.68	10	221.95	221.50	1	39,119	0.00%
2022/01/14	7.1	214.78	4	215.38	220.00	3.1	39,465	0.01%
2022/01/13	27	216.50	21	217.36	218.00	6	39,962	0.02%
2022/01/12	10.1	214.85	10	214.60	216.00	0.1	41,611	0.00%
2022/01/11	14.1	209.11	10	209.80	208.50	4.1	42,418	0.01%
2022/01/10	13.6	210.47	9	210.50	209.50	4.6	42,602	0.01%
2022/01/07	17.8	216.77	12	215.96	217.50	5.8	42,644	0.01%
2022/01/06	18	223.00	13	224.08	221.00	5	42,499	0.01%
2022/01/05	11	233.82	6	236.42	230.00	5	42,443	0.01%
2022/01/04	11	235.32	11.3	234.88	237.00	-0.3	42,333	0.00%
2022/01/03	8	233.81	2	238.25	231.00	6	42,224	0.01%
2021/12/30	15	232.03	11	231.50	231.00	4	42,145	0.01%
2021/12/29	3	236.83	3	235.67	233.00	0	42,103	0.00%
2021/12/28	4	239.50	8	238.56	239.00	-4	42,363	-0.01%
2021/12/27	18	241.47	13	240.11	236.00	5	42,571	0.01%
2021/12/24	20	238.85	25.5	238.98	239.00	-5.5	42,333	-0.01%
2021/12/23	24.1	236.62	13	236.84	240.00	11.1	42,380	0.03%
2021/12/22	8	226.62	14	226.57	227.50	-6	41,890	-0.01%
2021/12/21	23	220.24	26	218.79	222.50	-3	41,888	-0.01%
2021/12/20	2	222.50	1	218.50	218.00	1	42,008	0.00%
2021/12/17	6.5	223.03	4.1	226.78	222.00	2.5	41,913	0.01%
2021/12/16	5.1	224.01	7.8	224.84	225.00	-2.7	41,271	-0.01%
2021/12/15	4.3	218.91	5	219.00	221.50	-0.8	41,202	0.00%
2021/12/14	8.3	216.30	4	218.25	216.00	4.3	41,149	0.01%
2021/12/13	10.3	222.93	5	220.51	220.50	5.2	41,250	0.01%
2021/12/10	25	223.32	31	221.69	224.50	-6	41,011	-0.01%
2021/12/09	13	221.69	17.3	221.59	218.00	-4.3	40,704	-0.01%
2021/12/08	13.1	222.27	17	223.09	221.00	-4	40,307	-0.01%
2021/12/07	23	219.46	27.1	219.03	216.50	-4.1	40,093	-0.01%
2021/12/06	15	218.00	12	218.87	219.00	3	39,898	0.01%
2021/12/03	22	214.59	15	216.03	217.50	7	40,230	0.02%
2021/12/02	26	218.54	21.1	216.45	213.00	5	40,435	0.01%
2021/12/01	26.1	223.24	34	223.44	223.50	-7.9	40,183	-0.02%
2021/11/30	16.1	224.03	14.1	223.80	228.00	2	40,365	0.01%
2021/11/29	18	209.61	39	209.62	213.00	-21	39,603	-0.05%
2021/11/26	32	208.80	29.9	206.59	207.50	2.1	39,141	0.01%
2021/11/25	48	208.02	44	206.94	210.50	4	38,392	0.01%
2021/11/24	19.4	199.16	23	200.41	198.50	-3.6	37,769	-0.01%
2021/11/23	19	195.55	12	196.38	197.00	7	37,719	0.02%
2021/11/22	14.1	194.44	17	194.18	196.00	-2.9	37,712	-0.01%
2021/11/19	11.1	195.00	11	195.55	195.50	0.1	37,944	0.00%
2021/11/18	13	192.04	11	193.77	192.50	2	37,931	0.01%
2021/11/17	13	195.85	15	195.97	198.00	-2	37,752	-0.01%
2021/11/16	25.1	195.16	16	194.47	195.00	9.1	37,770	0.02%
2021/11/15	24.3	199.65	20	199.00	196.00	4.3	37,550	0.01%
2021/11/12	25.1	201.99	17.2	201.69	202.00	7.9	37,218	0.02%
2021/11/11	10.2	197.50	12	197.13	195.00	-1.8	36,710	0.00%
2021/11/10	11.2	197.84	9	196.84	199.50	2.2	36,293	0.01%
2021/11/09	15	196.27	14	194.46	192.50	1	36,056	0.00%
2021/11/08	14	189.61	11	190.23	190.00	3	35,453	0.01%
2021/11/05	19	189.39	28	192.36	195.00	-9	35,339	-0.03%
2021/11/04	10	190.90	11	192.64	190.00	-1	34,840	0.00%
2021/11/03	42	186.43	39.2	185.96	187.50	2.8	34,226	0.01%
2021/11/02	37	196.36	46.1	194.72	196.00	-9	33,303	-0.03%
2021/11/01	38	191.20	27	191.89	189.00	11	32,188	0.03%
2021/10/29	80	185.14	82	183.69	190.00	-2	31,402	-0.01%
2021/10/28	74.1	177.10	76.6	177.94	178.50	-2.4	30,448	-0.01%
2021/10/27	16	170.38	45.5	170.70	171.50	-29.5	28,531	-0.10%
2021/10/26	32.1	155.71	36.1	155.68	156.00	-4	28,742	-0.01%
2021/10/25	19	148.37	54	148.27	150.50	-35	29,124	-0.12%
2021/10/22	52.5	144.55	81	145.17	143.50	-28.5	29,002	-0.10%
2021/10/21	49	143.06	18.5	143.84	142.00	30.5	28,860	0.11%
2021/10/20	166.6	145.28	163	146.14	145.50	3.6	28,646	0.01%	大買/大賣/
2021/10/19	28.1	136.62	52	138.92	141.50	-23.9	27,469	-0.09%
2021/10/18	29	129.31	30.6	129.39	129.00	-1.6	27,003	-0.01%
2021/10/15	13.1	126.08	12	125.33	126.00	1.1	27,093	0.00%
2021/10/14	16	117.22	14	116.46	117.00	2	26,922	0.01%
2021/10/13	20	116.85	4	120.00	116.00	16	26,806	0.06%
2021/10/12	3	127.17	1	128.00	124.00	2	26,618	0.01%
2021/10/08	4	129.50	4	128.50	130.00	0	26,985	0.00%
2021/10/07	11	124.00	14	126.64	126.50	-3	27,350	-0.01%
2021/10/06	3	122.50	4	123.25	121.50	-1	27,579	0.00%
2021/10/05	5	121.50	11	124.82	125.50	-6	28,182	-0.02%
2021/10/04	7	125.57	5	125.00	122.50	2	28,552	0.01%
2021/10/01	5	128.10	10	128.60	127.50	-5	29,957	-0.02%
2021/09/30	20.5	128.85	14	129.32	132.00	6.5	30,758	0.02%
2021/09/29	26	131.98	11	131.23	131.00	15	30,847	0.05%
2021/09/28	16	133.72	2	137.50	137.00	14	31,223	0.04%
2021/09/27	17	138.44	9	138.39	138.00	8	31,120	0.03%
2021/09/24	5	143.00	0	144.00	143.00	5	31,299	0.02%
2021/09/23	4	144.38	2.1	144.05	142.00	1.9	31,283	0.01%
2021/09/22	12.1	141.88	6	142.58	141.00	6.1	31,298	0.02%
2021/09/17	3	146.33	6	146.25	147.50	-3	31,413	-0.01%
2021/09/16	11.5	145.57	11	145.41	145.50	0.5	31,702	0.00%
2021/09/15	1.5	141.67	0	0.00	141.50	1.5	32,148	0.00%
2021/09/14	6.2	144.05	5	142.50	142.50	1.2	32,906	0.00%
2021/09/13	0	0.00	1	145.00	144.50	-1	34,201	0.00%
2021/09/10	3.3	143.41	0	0.00	145.50	3.3	34,822	0.01%
2021/09/09	26	143.85	22	143.41	144.00	4	35,693	0.01%
2021/09/08	13	142.12	5	141.90	143.00	8	36,309	0.02%
2021/09/07	13	148.73	6	148.25	148.50	7	36,278	0.02%
2021/09/06	5	154.60	4	155.50	154.50	1	36,028	0.00%
2021/09/03	5	150.50	21.3	151.40	155.00	-16.3	36,071	-0.05%
2021/09/02	22	150.11	20	148.18	147.50	2	36,138	0.01%
2021/09/01	3	149.00	9	149.50	148.50	-6	36,936	-0.02%
2021/08/31	2	146.75	1	147.50	147.50	1	38,702	0.00%
2021/08/30	14	146.25	30.8	147.85	148.00	-16.8	40,199	-0.04%
2021/08/27	24.1	140.51	35	144.76	144.50	-11	40,642	-0.03%
2021/08/26	4	140.88	0	0.00	139.50	4	41,119	0.01%
2021/08/25	8	140.94	14	142.93	142.50	-6	41,272	-0.01%
2021/08/24	7.1	138.99	1	141.50	136.50	6.1	41,305	0.01%
2021/08/23	13.1	138.77	24	138.13	138.00	-11	41,850	-0.03%
2021/08/20	3.5	132.64	6.2	133.12	134.00	-2.7	41,914	-0.01%
2021/08/19	17	132.50	7.2	132.62	131.00	9.8	41,943	0.02%
2021/08/18	3.1	134.21	15	134.97	138.00	-12	41,982	-0.03%
2021/08/17	11	131.86	3	132.33	128.50	8	42,183	0.02%
2021/08/16	4	135.75	3	134.50	136.50	1	42,389	0.00%
2021/08/13	17.3	136.48	5	136.00	135.00	12.3	42,727	0.03%
2021/08/12	1	141.00	4	140.63	142.00	-3	42,740	-0.01%
2021/08/11	10	137.10	21	137.91	138.50	-11	42,965	-0.03%
2021/08/10	9.2	140.84	4.2	140.88	141.00	5	43,419	0.01%
2021/08/09	13.4	145.86	2	146.25	145.00	11.4	43,941	0.03%
2021/08/06	7.1	145.58	5	145.90	146.00	2.1	44,561	0.00%
2021/08/05	21	149.95	30	149.48	148.50	-9	44,987	-0.02%
2021/08/04	9.2	148.22	8	147.63	147.00	1.2	45,362	0.00%
2021/08/03	9.8	147.58	24	148.56	150.00	-14.2	45,466	-0.03%
2021/08/02	20	146.15	11	146.18	145.50	9	45,164	0.02%
2021/07/30	73.7	147.79	19	146.53	146.00	54.7	45,517	0.12%
2021/07/29	17.4	149.55	64.3	149.19	151.50	-46.9	45,311	-0.10%
2021/07/28	17.7	133.25	8	134.25	138.00	9.7	44,177	0.02%
2021/07/27	17.4	141.03	8	141.75	142.00	9.4	44,252	0.02%
2021/07/26	4	145.63	24	144.96	146.00	-20	44,447	-0.04%
2021/07/23	29	142.02	7	142.50	139.50	22	45,863	0.05%
2021/07/22	7.2	145.26	30.2	146.12	146.50	-23	45,892	-0.05%
2021/07/21	30	143.35	13	143.62	137.50	17	45,871	0.04%
2021/07/20	13	141.08	12.5	141.50	141.50	0.5	46,677	0.00%
2021/07/19	6	142.83	17	142.76	142.00	-11	46,741	-0.02%
2021/07/16	8	143.06	6.5	143.50	143.50	1.5	46,909	0.00%
2021/07/15	33	143.94	23	143.00	143.50	10	46,916	0.02%
2021/07/14	16.2	140.84	35	142.09	143.00	-18.8	46,657	-0.04%
2021/07/13	52	140.48	33	141.76	136.00	19	46,685	0.04%
2021/07/12	43	141.66	26	143.25	140.50	17	46,350	0.04%
2021/07/09	17	141.00	10	142.55	142.50	7	45,699	0.02%
2021/07/08	60.1	143.48	30.1	143.10	141.00	30	45,170	0.07%
2021/07/07	20	137.45	41.3	137.85	137.00	-21.3	43,617	-0.05%
2021/07/06	30	133.53	61	134.35	132.50	-31	42,823	-0.07%
2021/07/05	36	129.93	35.7	133.38	132.00	0.3	42,622	0.00%
2021/07/02	5	126.80	28	127.64	126.50	-23	42,212	-0.05%
2021/07/01	31.2	123.78	5	124.10	123.50	26.2	42,277	0.06%
2021/06/30	2	128.50	6	129.17	129.00	-4	42,027	-0.01%
2021/06/29	10	128.75	4	128.88	127.50	6	42,316	0.01%
2021/06/28	6	127.42	7	128.21	129.00	-1	42,459	0.00%
2021/06/25	18	128.25	14	129.46	127.50	4	43,049	0.01%
2021/06/24	27	132.15	17	131.94	131.00	10	42,902	0.02%
2021/06/23	37	133.76	12	133.25	132.00	25	42,736	0.06%
2021/06/22	13	136.27	23	137.59	134.50	-10	42,414	-0.02%
2021/06/21	10	131.70	18	131.97	131.00	-8	41,300	-0.02%
2021/06/18	19	135.79	12	136.33	130.00	7	40,949	0.02%
2021/06/17	10	130.55	48.6	130.71	134.00	-38.6	40,204	-0.10%
2021/06/16	30	129.37	7.2	128.01	126.00	22.8	39,790	0.06%
2021/06/15	27.2	126.34	27.4	127.34	127.00	-0.2	39,540	0.00%
2021/06/11	21.4	125.72	11	127.50	124.50	10.4	39,293	0.03%
2021/06/10	41	128.44	12.1	127.30	129.00	29	38,866	0.07%
2021/06/09	39.1	127.79	41.3	128.33	127.00	-2.2	38,364	-0.01%
2021/06/08	59.1	128.49	80	128.14	125.50	-21	37,625	-0.06%
2021/06/07	105	120.60	102.1	122.57	127.50	2.9	35,915	0.01%	大買/大賣/
2021/06/04	31.1	117.95	27	118.50	117.50	4.1	34,528	0.01%
2021/06/03	16.2	116.97	37	116.78	121.50	-20.8	34,260	-0.06%
2021/06/02	10	112.00	6	112.08	110.50	4	33,571	0.01%
2021/06/01	24	113.04	26	113.56	113.00	-2	33,590	-0.01%
2021/05/31	7	110.36	32.1	110.58	112.50	-25.1	33,698	-0.07%
2021/05/28	5	103.90	4	104.75	104.50	1	33,554	0.00%
2021/05/27	5	101.20	1	101.50	101.00	4	33,888	0.01%
2021/05/26	5	103.20	5	104.60	103.00	0	34,331	0.00%
2021/05/25	9.1	105.23	20	106.98	105.50	-10.9	35,061	-0.03%
2021/05/24	21	101.04	21.5	101.24	103.50	-0.5	36,108	0.00%
2021/05/21	65	99.35	74	98.74	100.50	-9	37,302	-0.02%
2021/05/20	32	96.39	29	96.58	94.60	3	37,401	0.01%
2021/05/19	26	98.45	18	98.63	98.10	8	37,295	0.02%
2021/05/18	38	98.57	40.2	98.78	99.70	-2.2	37,232	-0.01%
2021/05/17	47	94.26	53.1	94.94	93.10	-6.1	37,215	-0.02%
2021/05/14	40	98.50	48	98.78	95.00	-8	37,677	-0.02%
2021/05/13	56	93.71	52.1	92.24	94.60	3.9	38,375	0.01%
2021/05/12	24	92.42	21	93.61	91.20	3	38,151	0.01%
2021/05/11	24	96.96	25	97.03	96.40	-1	37,916	0.00%
2021/05/10	10	104.00	9	103.89	101.50	1	37,896	0.00%
2021/05/07	32	107.02	26.2	107.07	106.50	5.8	37,982	0.02%
2021/05/06	25.2	103.86	29.2	104.53	106.50	-4	37,971	-0.01%
2021/05/05	48	104.09	38	101.02	99.00	10	37,700	0.03%
2021/05/04	27	103.79	22	103.79	104.50	5	37,873	0.01%
2021/05/03	18	113.36	28	114.73	109.50	-10	37,914	-0.03%
2021/04/29	45.1	115.04	35.1	117.37	115.00	10	38,351	0.03%
2021/04/28	1	109.50	19.4	109.71	112.50	-18.4	36,899	-0.05%
2021/04/27	6	102.50	34.1	102.13	102.50	-28.1	36,684	-0.08%
2021/04/26	8	97.98	100.1	99.04	99.80	-92.1	36,282	-0.25%
2021/04/23	1	93.80	19.2	93.86	94.20	-18.2	35,756	-0.05%
2021/04/22	11	93.00	15	92.74	90.80	-4	36,308	-0.01%
2021/04/21	17	93.15	9	93.26	92.60	8	36,378	0.02%
2021/04/20	10.1	93.30	32	92.82	93.30	-21.9	37,309	-0.06%
2021/04/19	10	93.26	30.1	93.16	93.20	-20.1	38,595	-0.05%
2021/04/16	11.5	88.10	17	90.01	90.10	-5.5	38,726	-0.01%
2021/04/15	8	87.64	5	87.68	87.90	3	39,070	0.01%
2021/04/14	23	86.77	7	86.60	87.50	16	39,642	0.04%
2021/04/13	19	89.21	5	90.00	88.00	14	41,201	0.03%
2021/04/12	11	90.35	19	91.61	89.60	-8	42,270	-0.02%
2021/04/09	24	92.52	22	92.22	91.70	2	43,353	0.00%
2021/04/08	2	91.75	40.2	92.28	92.90	-38.2	43,479	-0.09%
2021/04/07	33	92.36	19	92.13	91.40	14	43,664	0.03%
2021/04/06	7	92.50	19.2	93.06	93.10	-12.2	43,839	-0.03%
2021/04/01	38	92.07	27.1	92.28	91.60	10.9	43,770	0.02%
2021/03/31	30	91.69	15.1	91.74	91.50	15	43,520	0.03%
2021/03/30	16	91.58	45	92.52	91.20	-29	43,491	-0.07%
2021/03/29	22	89.72	13	90.45	89.80	9	43,283	0.02%
2021/03/26	7.1	89.21	11	89.55	89.90	-3.9	43,297	-0.01%
2021/03/25	42	86.72	16	86.66	85.90	26	43,389	0.06%
2021/03/24	26	88.65	21	88.87	87.90	5	43,405	0.01%
2021/03/23	18	89.30	9	88.70	88.00	9	44,490	0.02%
2021/03/22	23.2	87.66	2	87.95	87.70	21.2	45,900	0.05%
2021/03/19	30	89.70	19	89.81	89.00	11	46,716	0.02%
2021/03/18	11	92.66	11.2	92.91	92.10	-0.2	46,643	0.00%
2021/03/17	2	91.20	3	91.40	90.90	-1	47,115	0.00%
2021/03/16	15	91.11	3	91.17	90.70	12	47,263	0.03%
2021/03/15	10.2	90.69	14	90.66	90.60	-3.8	47,636	-0.01%
2021/03/12	5	92.26	1	91.10	91.50	4	47,867	0.01%
2021/03/11	12	91.38	10	90.99	92.90	2	47,966	0.00%
2021/03/10	24	88.79	26	88.93	88.70	-2	48,491	0.00%
2021/03/09	31	87.34	25	88.24	86.60	6	48,790	0.01%
2021/03/08	12	91.23	8	92.09	90.20	4	48,940	0.01%
2021/03/05	19	92.25	18	92.09	91.20	1	50,104	0.00%
2021/03/04	25	92.09	26	92.62	92.70	-1	52,442	0.00%
2021/03/03	21	92.44	7	92.39	91.80	14	53,757	0.03%
2021/03/02	40	96.53	8	96.99	94.30	32	55,577	0.06%
2021/02/26	11	97.19	16	96.58	97.50	-5	56,057	-0.01%
2021/02/25	62	96.97	59	97.72	95.60	3	56,942	0.01%
2021/02/24	54	99.43	36	101.53	97.00	18	57,015	0.03%
2021/02/23	70	98.70	133	99.97	99.60	-63	55,581	-0.11%	大賣/
2021/02/22	6	95.28	40	95.06	95.40	-34	54,311	-0.06%
2021/02/19	13	91.78	20	92.28	91.60	-7	53,977	-0.01%
2021/02/18	17	91.56	30.5	91.79	91.60	-13.5	54,251	-0.02%
2021/02/17	49	91.31	113	90.88	91.60	-64	54,421	-0.12%	大賣/
2021/02/05	76	86.53	71	86.67	89.70	5	54,179	0.01%
2021/02/04	48.1	83.83	53	84.03	84.10	-4.9	53,694	-0.01%
2021/02/03	128.3	87.74	7	87.59	86.30	121.3	53,575	0.23%	大買/鉅額交易
2021/02/02	14	88.07	11	88.23	88.70	3	54,535	0.01%
2021/02/01	10	85.54	3	86.30	85.80	7	54,538	0.01%
2021/01/29	17	87.40	7	88.14	86.50	10	55,129	0.02%
2021/01/28	11.1	88.94	4	89.45	88.10	7.1	55,493	0.01%
2021/01/27	12	93.04	6	93.20	92.60	6	55,971	0.01%
2021/01/26	41.2	94.71	11	97.59	94.00	30.2	56,395	0.05%
2021/01/25	132	97.26	158	97.22	95.70	-26	57,058	-0.05%	大買/大賣/
2021/01/22	10	98.96	63.7	99.95	101.00	-53.7	57,884	-0.09%
2021/01/21	12	94.48	24.1	95.22	95.60	-12.1	59,732	-0.02%
2021/01/20	34	93.69	12	93.02	92.40	22	61,407	0.04%
2021/01/19	38	96.52	14	96.57	96.40	24	61,789	0.04%
2021/01/18	99	95.95	14.3	96.02	95.00	84.8	61,976	0.14%
2021/01/15	17.3	98.83	51	99.24	100.00	-33.8	61,555	-0.05%
2021/01/14	20	97.58	21.9	97.74	96.70	-1.9	61,284	0.00%
2021/01/13	65	99.31	47	100.27	97.60	18	61,781	0.03%
2021/01/12	28	97.00	91	96.57	99.40	-63	61,431	-0.10%
2021/01/11	21	92.20	43	93.28	94.90	-22	60,811	-0.04%
2021/01/08	28	90.40	23.2	90.41	90.20	4.8	61,011	0.01%
2021/01/07	24	92.50	24	92.83	92.10	0	61,312	0.00%
2021/01/06	92	94.41	74	95.13	91.10	18	61,376	0.03%
2021/01/05	39.5	92.53	138	92.72	94.30	-98.5	60,159	-0.16%	大賣/
2021/01/04	175	89.84	235.4	90.28	90.50	-60.4	60,302	-0.10%	大買/大賣/
2020/12/31	27	87.17	49	87.90	87.40	-22	60,960	-0.04%
2020/12/30	10	87.10	7	87.20	86.90	3	61,035	0.00%
2020/12/29	30	86.19	52	86.48	85.70	-22	61,404	-0.04%
2020/12/28	17	84.62	7	84.84	85.30	10	61,824	0.02%
2020/12/25	33.3	83.92	13	84.89	84.00	20.3	62,192	0.03%
2020/12/24	108	85.17	19	84.82	84.50	89	63,048	0.14%	大買/
2020/12/23	30	83.85	82	86.48	86.20	-52	63,601	-0.08%
2020/12/22	26.1	84.25	26	83.51	82.10	0.1	63,628	0.00%
2020/12/21	34	82.93	35	83.25	84.40	-1	63,914	0.00%
2020/12/18	78	85.92	22	86.34	85.60	56	63,587	0.09%
2020/12/17	125	86.91	216	87.76	86.00	-91	63,837	-0.14%	大買/大賣/
2020/12/16	147	87.29	161	87.93	86.70	-14	63,035	-0.02%	大買/大賣/
2020/12/15	13	85.05	60	85.21	85.80	-47	61,831	-0.08%
2020/12/14	19	83.58	32	83.55	83.80	-13	61,512	-0.02%
2020/12/11	29	83.05	39	83.07	81.60	-10	61,773	-0.02%
2020/12/10	12	82.55	8	82.99	82.20	4	62,338	0.01%
2020/12/09	50	83.94	21	83.89	83.20	29	62,771	0.05%
2020/12/08	28	83.53	23	83.58	84.50	5	62,827	0.01%
2020/12/07	28	82.56	20	82.57	82.00	8	62,863	0.01%
2020/12/04	42	82.13	35	82.39	81.30	7	62,840	0.01%
2020/12/03	75	84.49	60	84.18	83.70	15	62,580	0.02%
2020/12/02	73	85.53	87	85.56	85.20	-14	63,063	-0.02%
2020/12/01	145	86.46	47.6	85.04	84.70	97.4	63,151	0.15%	大買/
2020/11/30	158	91.77	256	90.72	89.90	-98	62,581	-0.16%	大買/大賣/
2020/11/27	181	89.99	128.3	90.31	90.40	52.7	60,742	0.09%	大買/大賣/
2020/11/26	81	88.55	145	87.92	89.60	-64	60,438	-0.11%	大賣/
2020/11/25	32	83.22	57	83.22	83.10	-25	58,650	-0.04%
2020/11/24	41.8	82.42	210.8	81.20	82.00	-169.1	58,605	-0.29%	大賣/鉅額交易
2020/11/23	63.3	78.36	23	78.15	78.70	40.3	57,910	0.07%
2020/11/20	17	75.30	8	75.38	75.70	9	57,502	0.02%
2020/11/19	23	75.48	12	75.77	74.90	11	58,172	0.02%
2020/11/18	10	74.97	8	75.11	75.50	2	59,352	0.00%
2020/11/17	5	74.94	31	75.05	74.60	-26	61,134	-0.04%
2020/11/16	32.2	74.46	17	74.25	74.60	15.2	62,521	0.02%
2020/11/13	76.2	72.32	252	72.37	74.10	-175.8	63,706	-0.28%	大賣/鉅額交易
2020/11/12	172.2	73.71	145.2	74.43	72.60	27	64,521	0.04%	大買/大賣/
2020/11/11	280	73.89	75	74.03	74.30	205	65,185	0.31%	大買/鉅額交易
2020/11/10	197.2	71.25	198	72.18	71.50	-0.8	66,517	0.00%	大買/大賣/
2020/11/09	75	69.98	15	69.81	69.50	60	69,019	0.09%
2020/11/06	214	70.04	242	69.99	68.80	-28	71,463	-0.04%	大買/大賣/
2020/11/05	124	68.67	157	69.03	68.80	-33	72,740	-0.05%	大買/大賣/
2020/11/04	271	67.60	207	67.66	68.80	64	72,944	0.09%	大買/大賣/
2020/11/03	152	65.87	165	66.27	66.30	-13	72,802	-0.02%	大買/大賣/
2020/11/02	91.1	65.89	39	65.84	65.20	52.1	73,546	0.07%
2020/10/30	79	68.46	73	68.97	68.20	6	74,091	0.01%
2020/10/29	172	68.18	230	68.08	67.90	-58	73,573	-0.08%	大買/大賣/
2020/10/28	252.3	76.78	191	76.20	74.90	61.3	71,088	0.09%	大買/大賣/
2020/10/27	156	82.81	153	82.82	81.60	3	70,088	0.00%	大買/大賣/
2020/10/26	67	84.29	62	85.03	85.40	5	70,887	0.01%
2020/10/23	85	85.87	23	85.09	85.10	62	71,376	0.09%
2020/10/22	67	86.51	82	87.06	87.30	-15	72,429	-0.02%
2020/10/21	133.2	87.34	49	87.47	86.40	84.2	72,400	0.12%	大買/
2020/10/20	79	85.76	84	86.19	88.00	-5	71,906	-0.01%
2020/10/19	4	86.13	66	86.72	85.50	-62	71,528	-0.09%
2020/10/16	87	85.44	92	86.74	83.70	-5	71,336	-0.01%
2020/10/15	57	86.32	16	86.58	85.50	41	71,712	0.06%
2020/10/14	44	85.86	99	86.13	85.60	-55	71,470	-0.08%
2020/10/13	78	84.20	123	85.53	85.50	-45	71,194	-0.06%	大賣/
2020/10/12	201	85.04	214	85.39	85.20	-13	70,769	-0.02%	大買/大賣/
2020/10/08	113	82.48	223	82.55	84.80	-110	69,865	-0.16%	大買/大賣/鉅額交易
2020/10/07	42	78.77	53	78.84	79.00	-11	68,398	-0.02%
2020/10/06	39	78.24	37	77.91	77.70	2	68,258	0.00%
2020/10/05	60	76.87	74	76.72	78.20	-14	67,908	-0.02%
2020/09/30	34	73.59	24	74.01	74.40	10	67,513	0.01%
2020/09/29	117	75.55	102	75.89	74.10	15	67,447	0.02%	大買/大賣/
2020/09/28	46	76.37	43	76.57	77.50	3	67,495	0.00%
2020/09/25	49	73.41	48	73.04	72.50	1	68,043	0.00%
2020/09/24	90	75.18	89	74.66	73.80	1	68,601	0.00%
2020/09/23	70	77.63	34	77.79	77.30	36	68,536	0.05%
2020/09/22	81	77.89	61	77.87	77.40	20	69,533	0.03%
2020/09/21	58	78.65	61	78.75	78.90	-3	70,822	0.00%
2020/09/18	55	78.85	8	78.91	78.20	47	70,780	0.07%
2020/09/17	133	78.89	100	79.14	80.20	33	71,756	0.05%	大買/
2020/09/16	3	77.83	67	78.26	77.90	-64	71,586	-0.09%
2020/09/15	93	78.14	70	77.49	76.30	23	71,361	0.03%
2020/09/14	17	74.98	34	74.79	76.00	-17	70,461	-0.02%
2020/09/11	24	72.34	13	72.58	72.30	11	70,578	0.02%
2020/09/10	44	73.29	30	72.55	72.90	14	70,539	0.02%
2020/09/09	12	72.68	58	73.41	73.90	-46	70,631	-0.07%
2020/09/08	14	73.44	12	73.63	73.20	2	70,710	0.00%
2020/09/07	172.1	72.06	116	72.72	72.10	56.1	70,942	0.08%	大買/大賣/
2020/09/04	62.1	76.35	57	76.25	75.70	5.1	71,624	0.01%
2020/09/03	75	78.51	128	78.54	78.60	-53	72,189	-0.07%	大賣/
2020/09/02	32	76.98	18	76.93	76.80	14	71,634	0.02%
2020/09/01	50.1	75.25	77	75.16	77.40	-26.9	71,278	-0.04%
2020/08/31	95	75.27	20	75.15	73.60	75	70,230	0.11%
2020/08/28	27.1	75.37	16	75.58	74.50	11.1	70,159	0.02%
2020/08/27	48.1	78.68	17	78.82	77.30	31.1	69,615	0.04%
2020/08/26	11	79.15	16	79.63	79.60	-5	70,441	-0.01%
2020/08/25	33.5	79.64	34	79.70	78.70	-0.5	71,019	0.00%
2020/08/24	75	78.66	68	77.69	79.20	7	70,251	0.01%
2020/08/21	124.3	81.31	88	81.56	80.60	36.3	69,177	0.05%	大買/
2020/08/20	143	82.23	41	83.26	79.70	102	67,258	0.15%	大買/鉅額交易
2020/08/19	136	87.42	140	87.53	88.50	-4	65,728	-0.01%	大買/大賣/
2020/08/18	49	84.41	36	84.33	84.10	13	64,433	0.02%
2020/08/17	62.5	83.74	55	83.97	83.00	7.5	63,683	0.01%
2020/08/14	56	83.63	56	83.24	85.00	0	62,732	0.00%
2020/08/13	193	88.36	182	88.31	80.60	11	60,857	0.02%	大買/大賣/
2020/08/12	134.5	87.50	81	86.60	89.00	53.5	58,690	0.09%	大買/
2020/08/11	115	80.56	89	79.86	81.60	26	56,951	0.05%	大買/
2020/08/10	42	76.85	43.3	76.17	76.00	-1.3	55,194	0.00%
2020/08/07	54.4	75.62	19	75.87	75.50	35.4	54,697	0.06%
2020/08/06	48	75.53	38.2	75.74	76.10	9.8	54,167	0.02%
2020/08/05	43	72.53	78.7	72.58	73.70	-35.7	52,876	-0.07%
2020/08/04	15	65.58	26	66.62	67.00	-11	51,476	-0.02%
2020/08/03	20.5	64.05	21	64.07	63.40	-0.5	51,017	0.00%
2020/07/31	103	63.92	100	63.97	64.30	3	51,372	0.01%	大買/
2020/07/30	77	62.04	96	61.71	62.90	-19	50,629	-0.04%
2020/07/29	44	58.68	51.1	59.08	59.00	-7.1	49,351	-0.01%
2020/07/28	13	57.96	125.6	58.56	59.40	-112.6	48,793	-0.23%	大賣/鉅額交易
2020/07/27	24	56.50	20	56.83	56.50	4	48,176	0.01%
2020/07/24	32	55.09	32	55.28	54.70	0	49,017	0.00%
2020/07/23	21	56.78	11	56.77	56.30	10	49,234	0.02%
2020/07/22	22.5	56.42	23	56.78	56.50	-0.5	49,184	0.00%
2020/07/21	48	56.12	61	56.19	56.60	-13	48,638	-0.03%
2020/07/20	24	52.19	19	52.39	53.40	5	47,666	0.01%
2020/07/17	23	51.66	17	52.02	50.80	6	47,414	0.01%
2020/07/16	10	52.29	7	52.36	52.40	3	47,493	0.01%
2020/07/15	17	53.04	16	53.34	51.80	1	47,550	0.00%
2020/07/14	10	52.90	3	52.47	52.20	7	47,732	0.01%
2020/07/13	23	54.45	3	54.13	53.90	20	47,803	0.04%
2020/07/10	12	54.98	22	55.43	54.40	-10	48,323	-0.02%
2020/07/09	6	56.68	11.1	56.96	56.50	-5.1	48,738	-0.01%
2020/07/08	41	56.36	11	56.79	56.30	30	49,117	0.06%
2020/07/07	56	56.31	57	57.07	55.90	-1	48,970	0.00%
2020/07/06	39	56.77	58	57.04	57.30	-19	48,832	-0.04%
2020/07/03	23	52.37	40	52.13	53.50	-17	48,232	-0.04%
2020/07/02	11	50.55	14	50.34	50.80	-3	47,947	-0.01%
2020/07/01	102	50.12	97	50.20	49.45	5	47,983	0.01%	大買/
2020/06/30	19	50.19	201.5	49.91	50.10	-182.5	47,110	-0.39%	大賣/鉅額交易
2020/06/29	18	46.62	15	46.81	46.30	3	46,253	0.01%
2020/06/24	28	47.06	42	47.49	47.00	-14	46,104	-0.03%
2020/06/23	41	46.16	39	46.27	46.10	2	45,327	0.00%
2020/06/22	8	45.99	33	45.92	45.85	-25	45,315	-0.06%
2020/06/19	11	45.73	6	45.71	45.95	5	45,664	0.01%
2020/06/18	20	45.64	33	45.60	45.75	-13	45,725	-0.03%
2020/06/17	32	45.13	25	45.32	45.00	7	45,501	0.02%
2020/06/16	21	45.04	18	45.09	45.00	3	45,354	0.01%
2020/06/15	24	44.51	22	44.72	44.00	2	45,893	0.00%
2020/06/12	32	44.70	38	44.53	44.80	-6	45,967	-0.01%
2020/06/11	137	46.56	160	46.08	44.65	-23	45,829	-0.05%	大買/大賣/
2020/06/10	26	45.09	37	44.70	45.20	-11	44,609	-0.02%
2020/06/09	14	43.55	15	43.70	43.30	-1	43,921	0.00%
2020/06/08	35	44.30	5	44.19	43.85	30	44,642	0.07%
2020/06/05	22	45.05	36	45.09	44.80	-14	44,671	-0.03%
2020/06/04	44	44.45	52	44.42	44.80	-8	44,895	-0.02%
2020/06/03	33	43.68	35	43.81	43.80	-2	44,819	0.00%
2020/06/02	85	44.55	88	45.17	43.40	-3	44,441	-0.01%
2020/06/01	76	42.85	86	43.15	44.10	-10	43,713	-0.02%
2020/05/29	32	40.38	13	40.37	40.10	19	42,868	0.04%
2020/05/28	4	40.63	16	40.76	40.40	-12	43,321	-0.03%
2020/05/27	10	40.20	13	40.45	39.90	-3	43,190	-0.01%
2020/05/26	22	40.09	17	40.34	40.00	5	43,422	0.01%
2020/05/25	20	38.97	14	39.07	39.40	6	43,314	0.01%
2020/05/22	32	39.51	19	39.73	39.15	13	43,210	0.03%
2020/05/21	21	40.52	32	40.49	40.75	-11	42,963	-0.03%
2020/05/20	28	39.59	25	39.69	39.60	3	42,730	0.01%
2020/05/19	101	38.33	103	38.45	39.10	-2	42,249	0.00%	大買/大賣/
2020/05/18	61	40.29	23	40.10	39.55	38	40,794	0.09%
2020/05/15	25	43.04	19	43.55	43.90	6	39,772	0.02%
2020/05/14	15	43.87	34	43.25	42.80	-19	39,458	-0.05%
2020/05/13	8	44.86	15	45.19	44.70	-7	39,414	-0.02%
2020/05/12	2	44.68	16	45.03	45.00	-14	39,518	-0.04%
2020/05/11	25	45.37	32	45.15	44.95	-7	40,066	-0.02%
2020/05/08	18	44.88	30	44.96	44.70	-12	39,944	-0.03%
2020/05/07	62	44.17	47	44.24	44.30	15	39,895	0.04%
2020/05/06	6	43.01	33	43.07	43.05	-27	39,295	-0.07%
2020/05/05	26	42.66	22	42.80	42.50	4	39,282	0.01%
2020/05/04	17	41.89	15	42.73	43.00	2	39,354	0.01%
2020/04/30	18	42.73	53	42.85	42.85	-35	39,758	-0.09%
2020/04/29	15	41.27	79	41.51	42.00	-64	39,510	-0.16%
2020/04/28	22	38.85	55	39.15	39.45	-33	38,831	-0.08%
2020/04/27	14	38.35	29	38.34	38.30	-15	38,629	-0.04%
2020/04/24	11	37.56	18	37.68	37.45	-7	38,706	-0.02%
2020/04/23	22	37.75	16	37.83	37.60	6	38,911	0.02%
2020/04/22	40	36.64	30	36.54	37.45	10	39,313	0.03%
2020/04/21	39	37.16	22	37.69	36.65	17	39,455	0.04%
2020/04/20	14	38.06	7	38.21	38.10	7	40,149	0.02%
2020/04/17	29	38.62	10	38.79	38.10	19	40,384	0.05%
2020/04/16	12	37.72	44	38.24	38.10	-32	40,082	-0.08%
2020/04/15	43	38.80	69	38.86	37.40	-26	39,668	-0.07%
2020/04/14	21	37.77	28	37.35	38.15	-7	38,970	-0.02%
2020/04/13	289	36.18	43	36.00	35.55	246	38,277	0.64%	大買/鉅額交易
2020/04/10	110	34.82	21	34.74	35.00	89	37,686	0.24%	大買/
2020/04/09	34	34.80	90	34.62	34.70	-56	37,724	-0.15%
2020/04/08	69	33.73	30	33.80	34.00	39	37,357	0.10%
2020/04/07	65	33.22	111	33.14	33.15	-46	36,620	-0.13%	大賣/
2020/04/06	66	31.37	18	31.11	31.35	48	35,705	0.13%
2020/04/01	9	31.73	22	31.80	31.70	-13	35,234	-0.04%
2020/03/31	60	32.32	43	32.41	32.00	17	35,038	0.05%
2020/03/30	40	30.27	30	30.26	30.90	10	34,207	0.03%
2020/03/27	56	31.16	78	31.29	30.25	-22	34,448	-0.06%
2020/03/26	75	30.90	48	30.77	31.00	27	34,488	0.08%
2020/03/25	80	30.92	111	30.84	31.10	-31	34,099	-0.09%	大賣/
2020/03/24	41	28.52	30	28.79	28.60	11	33,725	0.03%
2020/03/23	48	27.23	52	27.23	27.05	-4	33,364	-0.01%
2020/03/20	17	26.48	30	26.92	27.05	-13	33,143	-0.04%
2020/03/19	104	25.68	110	25.72	24.60	-6	33,038	-0.02%	大買/大賣/
2020/03/18	34	26.78	21	27.28	26.20	13	32,226	0.04%
2020/03/17	14	27.17	22	27.30	26.50	-8	31,953	-0.03%
2020/03/16	29	30.54	10	29.54	28.40	19	31,401	0.06%
2020/03/13	17	30.41	8	30.58	31.45	9	31,149	0.03%
2020/03/12	70	34.37	7	34.04	33.70	63	30,591	0.21%
2020/03/11	71	38.34	74	38.96	37.40	-3	29,728	-0.01%
2020/03/10	100	38.44	30	38.87	38.95	70	29,350	0.24%
2020/03/09	39	39.91	10	40.61	39.50	29	28,782	0.10%
2020/03/06	27	41.68	37	41.70	41.60	-10	28,629	-0.03%
2020/03/05	45	42.24	50	42.60	41.90	-5	29,206	-0.02%
2020/03/04	29	41.63	41.6	41.80	41.40	-12.6	28,573	-0.04%
2020/03/03	48	41.52	88	41.65	41.45	-40	28,765	-0.14%
2020/03/02	40	39.19	24	39.24	39.25	16	28,375	0.06%
2020/02/27	49	40.16	41	40.36	40.00	8	28,339	0.03%
2020/02/26	40	41.63	29	41.67	41.25	11	28,229	0.04%
2020/02/25	18	41.98	10	42.04	41.75	8	28,242	0.03%
2020/02/24	31	41.97	64	41.88	42.45	-33	28,228	-0.12%
2020/02/21	17	41.98	7	41.97	41.70	10	28,350	0.04%
2020/02/20	24	42.25	15	42.19	42.00	9	28,511	0.03%
2020/02/19	5	41.45	10	41.86	41.75	-5	28,704	-0.02%
2020/02/18	15	41.15	10	41.21	41.10	5	29,215	0.02%
2020/02/17	20	41.37	20	41.23	41.35	0	29,396	0.00%
2020/02/14	33	42.07	29	41.63	41.50	4	29,899	0.01%
2020/02/13	34	42.35	10	42.54	42.05	24	30,681	0.08%
2020/02/12	17	41.76	66	42.22	42.85	-49	31,059	-0.16%
2020/02/11	14	40.03	9	40.37	40.30	5	30,346	0.02%
2020/02/10	17	37.74	34	38.60	39.85	-17	30,380	-0.06%
2020/02/07	35	39.15	20	39.38	38.90	15	30,561	0.05%
2020/02/06	17	40.21	33	40.28	40.20	-16	30,529	-0.05%
2020/02/05	30	39.73	15	39.54	39.15	15	30,330	0.05%
2020/02/04	25	39.28	47	39.39	40.25	-22	29,924	-0.07%
2020/02/03	24	36.73	52	36.07	36.75	-28	29,326	-0.10%
2020/01/31	47	38.62	7	38.89	38.65	40	29,221	0.14%
2020/01/30	59	40.49	23	40.42	40.35	36	28,739	0.13%
2020/01/20	10	44.31	34	44.29	44.80	-24	28,516	-0.08%
2020/01/17	22	43.80	16	43.74	43.25	6	28,408	0.02%
2020/01/16	45	44.01	14	44.05	43.60	31	28,750	0.11%
2020/01/15	47	44.89	34	45.07	44.75	13	28,458	0.05%
2020/01/14	18	45.09	43	45.50	45.40	-25	29,106	-0.09%
2020/01/13	33	43.39	41	43.74	43.90	-8	28,019	-0.03%
2020/01/10	7	41.92	19	42.11	42.40	-12	27,883	-0.04%
2020/01/09	8	41.08	7	41.11	41.05	1	28,095	0.00%
2020/01/08	8	40.57	6	40.59	40.45	2	28,732	0.01%
2020/01/07	15	41.47	12	41.43	41.30	3	29,020	0.01%
2020/01/06	44	41.23	43	41.18	41.35	1	29,488	0.00%
2020/01/03	17	42.84	8	43.05	42.50	9	29,657	0.03%
2020/01/02	73	43.36	54	43.17	43.60	19	29,556	0.06%
2019/12/31	13	41.91	10	41.94	42.00	3	29,407	0.01%
2019/12/30	17	41.69	13	41.74	41.80	4	29,720	0.01%
2019/12/27	12	41.53	4	41.60	41.65	8	29,875	0.03%
2019/12/26	12	41.23	11	41.16	41.10	1	30,009	0.00%
2019/12/25	38	41.66	8	41.53	41.50	30	30,110	0.10%
2019/12/24	20	41.88	25	41.74	42.25	-5	30,221	-0.02%
2019/12/23	50	42.24	15	42.28	41.50	35	29,838	0.12%
2019/12/20	11	43.75	20	43.71	44.10	-9	29,535	-0.03%
2019/12/19	28	44.12	8	44.68	43.90	20	29,698	0.07%
2019/12/18	7	45.05	6	44.95	44.80	1	29,918	0.00%
2019/12/17	9	45.95	16	45.95	45.75	-7	30,235	-0.02%
2019/12/16	11	44.82	13	45.15	45.40	-2	30,282	-0.01%
2019/12/13	19	44.41	0	0.00	44.30	19	30,577	0.06%
2019/12/12	7	44.85	13	44.87	44.75	-6	30,970	-0.02%
2019/12/11	6	44.04	5	43.98	43.90	1	31,881	0.00%
2019/12/10	18	43.66	6	43.67	44.00	12	32,413	0.04%
2019/12/09	3	44.60	16	44.76	44.35	-13	32,396	-0.04%
2019/12/06	21	45.15	22	45.12	44.75	-1	33,039	0.00%
2019/12/05	24	44.74	16	44.80	44.60	8	33,533	0.02%
2019/12/04	36	44.29	11	44.26	44.20	25	34,215	0.07%
2019/12/03	22	44.33	18	44.51	44.80	4	36,255	0.01%
2019/12/02	47	44.44	15.2	44.34	44.15	31.8	36,548	0.09%
2019/11/29	34	46.47	33	46.24	46.15	1	37,032	0.00%
2019/11/28	135	47.36	16	47.97	47.00	119	36,977	0.32%	大買/鉅額交易
2019/11/27	17	47.07	10	47.14	47.00	7	36,689	0.02%
2019/11/26	17	46.75	12	46.98	46.35	5	36,692	0.01%
2019/11/25	31	46.73	34	46.80	46.35	-3	36,504	-0.01%
2019/11/22	240	47.45	231	47.52	47.00	9	36,500	0.02%	大買/大賣/
2019/11/21	120	48.00	115	47.82	48.00	5	36,640	0.01%	大買/大賣/
2019/11/20	118	48.36	121	47.96	48.80	-3	37,003	-0.01%	大買/大賣/
2019/11/19	132	48.76	98	48.72	48.55	34	37,762	0.09%	大買/
2019/11/18	12	49.65	4	49.79	49.65	8	37,745	0.02%
2019/11/15	26	49.21	42	49.35	48.50	-16	37,910	-0.04%
2019/11/14	12	48.41	19	48.32	48.10	-7	37,402	-0.02%
2019/11/13	34	48.48	19	48.42	48.30	15	37,744	0.04%
2019/11/12	41	48.62	95	48.83	50.00	-54	38,117	-0.14%
2019/11/11	50	47.68	54	47.58	47.10	-4	38,339	-0.01%
2019/11/08	28	45.95	30	46.04	46.00	-2	37,832	-0.01%
2019/11/07	31	45.37	22	45.48	45.90	9	38,154	0.02%
2019/11/06	38	45.78	35	45.86	45.20	3	38,583	0.01%
2019/11/05	7	47.68	3	47.73	47.50	4	38,615	0.01%
2019/11/04	1	47.90	22	47.61	47.40	-21	39,116	-0.05%
2019/11/01	37	46.89	9	47.12	47.20	28	39,316	0.07%
2019/10/31	42	47.83	42	47.74	47.15	0	40,213	0.00%
2019/10/30	7	47.72	44	48.24	48.25	-37	40,268	-0.09%
2019/10/29	40	46.91	11	47.06	46.90	29	40,202	0.07%
2019/10/28	36	47.90	6	47.90	47.50	30	40,359	0.07%
2019/10/25	20	48.12	19	48.19	48.20	1	40,460	0.00%
2019/10/24	61	48.44	61	48.76	48.15	0	40,493	0.00%
2019/10/23	79	48.04	75	48.28	48.25	4	40,302	0.01%
2019/10/22	250	48.32	272	47.90	48.25	-22	40,503	-0.05%	大買/大賣/
2019/10/21	8	46.04	6	45.85	45.85	2	40,114	0.00%
2019/10/18	26	46.52	16	46.48	46.20	10	40,718	0.02%
2019/10/17	88	47.11	83	47.09	47.00	5	42,029	0.01%
2019/10/16	194	47.83	214.5	47.69	47.80	-20.5	43,605	-0.05%	大買/大賣/
2019/10/15	10	46.35	20	46.41	46.55	-10	43,671	-0.02%
2019/10/14	7	44.99	33	45.70	46.35	-26	43,508	-0.06%
2019/10/09	27	44.04	8	43.86	43.10	19	43,186	0.04%
2019/10/08	12	45.96	11	46.04	45.60	1	43,288	0.00%
2019/10/07	10	46.28	21	46.37	46.40	-11	43,819	-0.03%
2019/10/04	13	45.65	56	45.75	45.30	-43	44,048	-0.10%
2019/10/03	6	44.00	6	44.27	45.15	0	44,257	0.00%
2019/10/02	13	44.10	15	44.01	44.80	-2	44,342	0.00%
2019/10/01	68	44.15	19	44.25	44.20	49	44,433	0.11%
2019/09/27	19	44.01	5	43.97	43.65	14	44,569	0.03%
2019/09/26	7	45.61	2	45.68	45.20	5	44,804	0.01%
2019/09/25	23	45.76	26	45.65	45.50	-3	45,212	-0.01%
2019/09/24	21	47.27	12	47.39	46.65	9	45,998	0.02%
2019/09/23	52	47.33	47	47.59	47.65	5	46,264	0.01%
2019/09/20	27	45.87	27	46.14	46.50	0	46,602	0.00%
2019/09/19	12	46.32	20	46.46	46.50	-8	46,573	-0.02%
2019/09/18	19	46.17	35	46.39	46.30	-16	46,481	-0.03%
2019/09/17	146	46.22	143	46.84	46.10	3	46,224	0.01%	大買/大賣/
2019/09/16	44	45.95	50	45.45	46.80	-6	46,336	-0.01%
2019/09/12	19	44.21	25	44.56	44.95	-6	46,632	-0.01%
2019/09/11	24	43.41	19	43.35	43.25	5	47,238	0.01%
2019/09/10	185	43.22	173	43.00	43.05	12	47,453	0.03%	大買/大賣/
2019/09/09	90	44.40	86	43.87	44.80	4	47,335	0.01%
2019/09/06	164	44.41	168	44.83	43.85	-4	47,198	-0.01%	大買/大賣/
2019/09/05	87	44.10	140	44.31	44.65	-53	46,991	-0.11%	大賣/
2019/09/04	18	40.69	27	41.08	41.25	-9	45,506	-0.02%
2019/09/03	54	40.96	23	40.63	39.80	31	46,523	0.07%
2019/09/02	6	40.00	5	39.78	40.00	1	46,195	0.00%
2019/08/30	9	39.56	3	39.53	39.05	6	46,240	0.01%
2019/08/29	28	39.12	39	39.21	39.05	-11	46,775	-0.02%
2019/08/28	33	38.69	50	38.71	38.85	-17	46,957	-0.04%
2019/08/27	114	39.22	117	38.60	38.55	-3	47,307	-0.01%	大買/大賣/
2019/08/26	58	39.18	15	39.16	38.80	43	47,564	0.09%
2019/08/23	26	40.46	27	40.52	40.65	-1	47,781	0.00%
2019/08/22	100	40.97	139	40.92	41.10	-39	47,682	-0.08%	大賣/
2019/08/21	32	39.64	22	39.74	39.55	10	46,899	0.02%
2019/08/20	23	39.90	63	40.23	39.90	-40	47,010	-0.09%
2019/08/19	22	39.57	17	39.71	39.70	5	47,277	0.01%
2019/08/16	59	39.79	38	39.54	39.25	21	48,111	0.04%
2019/08/15	274	39.62	277	39.40	39.85	-3	48,224	-0.01%	大買/大賣/
2019/08/14	202	39.40	235	39.24	39.00	-33	47,799	-0.07%	大買/大賣/
2019/08/13	22	37.40	136	37.27	37.10	-114	47,419	-0.24%	大賣/鉅額交易
2019/08/12	7	37.95	34	38.02	38.05	-27	48,458	-0.06%
2019/08/08	106	37.71	37	37.72	38.15	69	49,224	0.14%	大買/
2019/08/07	41	36.61	19	36.90	36.35	22	49,545	0.04%
2019/08/06	11	34.99	367	34.54	35.75	-356	49,334	-0.72%	大賣/鉅額交易
2019/08/05	8	36.78	13	36.77	35.90	-5	49,294	-0.01%
2019/08/02	71	35.55	26	36.09	36.65	45	49,868	0.09%
2019/08/01	11	37.49	10	37.49	37.25	1	49,421	0.00%
2019/07/31	99	38.05	13	38.07	38.00	86	49,781	0.17%
2019/07/30	13	38.98	18	39.26	38.70	-5	49,785	-0.01%
2019/07/29	16	40.44	17	40.70	40.20	-1	50,021	0.00%
2019/07/26	8	41.09	20.5	41.10	41.15	-12.5	50,057	-0.02%
2019/07/25	13	40.89	24	40.80	40.60	-11	50,000	-0.02%
2019/07/24	21	40.19	11	40.50	39.50	10	50,101	0.02%
2019/07/23	48	40.77	16	40.48	40.20	32	50,660	0.06%
2019/07/22	24	41.13	33	41.16	41.75	-9	50,543	-0.02%
2019/07/19	45	41.04	33	41.45	40.60	12	50,467	0.02%
2019/07/18	133	39.03	167	39.02	39.50	-34	49,616	-0.07%	大買/大賣/
2019/07/17	26	37.49	76	37.63	37.15	-50	48,002	-0.10%
2019/07/16	15	37.37	9	37.12	36.85	6	47,536	0.01%
2019/07/15	11	36.90	12	37.05	37.20	-1	48,060	0.00%
2019/07/12	29	37.37	17	37.41	36.70	12	48,068	0.02%
2019/07/11	31.5	37.05	47	37.18	37.50	-15.5	47,836	-0.03%
2019/07/10	43	35.99	34	36.12	35.80	9	47,672	0.02%
2019/07/09	56	36.18	46	35.75	35.30	10	47,496	0.02%
2019/07/08	54	37.12	11	37.09	37.15	43	47,678	0.09%
2019/07/05	38	37.52	51	37.45	37.45	-13	48,388	-0.03%
2019/07/04	50	37.26	82	37.21	37.30	-32	49,413	-0.06%
2019/07/03	92	37.29	44	37.66	37.20	48	50,337	0.10%
2019/07/02	31	38.49	40	38.61	38.50	-9	51,725	-0.02%
2019/07/01	37	38.40	69	38.39	38.75	-32	52,740	-0.06%
2019/06/28	72	35.73	76	35.74	35.25	-4	52,305	-0.01%
2019/06/27	154	35.27	200	35.28	35.50	-46	53,133	-0.09%	大買/大賣/
2019/06/26	64	34.28	75	34.50	34.50	-11	53,161	-0.02%
2019/06/25	43	34.21	43	34.15	34.00	0	53,193	0.00%
2019/06/24	76	34.23	13	34.41	34.60	63	53,604	0.12%
2019/06/21	75	35.10	51	34.93	34.55	24	54,627	0.04%
2019/06/20	84	35.37	76	35.31	35.40	8	54,301	0.01%
2019/06/19	164	33.90	190	33.96	34.75	-26	53,334	-0.05%	大買/大賣/
2019/06/18	61	31.36	62	31.40	31.60	-1	52,857	0.00%
2019/06/17	95	32.20	97	32.14	32.00	-2	53,956	0.00%
2019/06/14	122	32.40	117	32.32	31.80	5	54,160	0.01%	大買/大賣/
2019/06/13	191	32.87	190	32.81	32.60	1	54,797	0.00%	大買/大賣/
2019/06/12	31	33.13	23	33.36	32.95	8	54,846	0.01%
2019/06/11	60	32.78	85	33.10	33.50	-25	54,597	-0.05%
2019/06/10	96	30.05	112	30.06	31.00	-16	53,189	-0.03%	大賣/
2019/06/06	32	28.62	33	28.63	28.65	-1	52,550	0.00%
2019/06/05	59	29.87	46	29.53	28.70	13	52,461	0.02%
2019/06/04	5	29.41	21	29.38	29.45	-16	52,060	-0.03%
2019/06/03	47	29.10	33	28.94	28.70	14	52,433	0.03%
2019/05/31	122	29.20	142	29.26	29.95	-20	52,430	-0.04%	大買/大賣/
2019/05/30	124	28.83	99	28.83	28.60	25	52,743	0.05%	大買/
2019/05/29	29	27.60	27	27.76	28.65	2	52,975	0.00%
2019/05/28	46	28.29	47	28.26	28.00	-1	52,718	0.00%
2019/05/27	41	28.28	58	28.29	28.15	-17	52,957	-0.03%
2019/05/24	38	28.40	18	28.73	28.00	20	52,971	0.04%
2019/05/23	62	28.63	55	28.55	28.30	7	52,209	0.01%
2019/05/22	56	31.34	83	31.19	30.45	-27	51,339	-0.05%
2019/05/21	87	30.91	80	30.84	31.15	7	50,851	0.01%
2019/05/20	231	30.92	196	30.92	30.45	35	50,485	0.07%	大買/大賣/
2019/05/17	224	33.44	299	32.77	31.60	-75	49,911	-0.15%	大買/大賣/
2019/05/16	273	36.37	175	36.31	34.70	98	48,884	0.20%	大買/大賣/
2019/05/15	133	36.51	134	36.58	37.50	-1	48,004	0.00%	大買/大賣/
2019/05/14	157	35.31	165	35.49	35.00	-8	47,407	-0.02%	大買/大賣/
2019/05/13	82	35.32	98	35.46	35.80	-16	47,291	-0.03%
2019/05/10	296	34.57	304	34.69	34.40	-8	47,036	-0.02%	大買/大賣/
2019/05/09	156	35.58	142	34.27	33.80	14	46,479	0.03%	大買/大賣/
2019/05/08	180	35.07	194	35.11	35.60	-14	46,563	-0.03%	大買/大賣/
2019/05/07	45	34.64	63	34.51	34.55	-18	46,466	-0.04%
2019/05/06	141	32.91	137	32.98	33.05	4	46,278	0.01%	大買/大賣/
2019/05/03	83	34.77	63	34.81	34.80	20	46,117	0.04%
2019/05/02	74	34.29	73	34.16	34.40	1	46,079	0.00%
2019/04/30	107	33.76	107	33.76	34.45	0	46,322	0.00%	大買/大賣/
2019/04/29	134	33.11	144	33.27	32.50	-10	45,976	-0.02%	大買/大賣/
2019/04/26	47	36.51	35	36.68	36.05	12	45,347	0.03%
2019/04/25	42	37.24	41	37.63	37.95	1	44,961	0.00%
2019/04/24	85	37.52	103	37.47	37.95	-18	44,559	-0.04%	大賣/
2019/04/23	125	36.46	122	36.55	36.25	3	44,060	0.01%	大買/大賣/
2019/04/22	20	37.97	15	37.71	37.60	5	44,178	0.01%
2019/04/19	60	38.21	64	38.51	37.60	-4	44,972	-0.01%
2019/04/18	15	37.91	28	37.79	37.00	-13	44,786	-0.03%
2019/04/17	16	37.60	19	38.15	37.55	-3	46,337	-0.01%
2019/04/16	18	37.95	15	38.12	37.25	3	46,299	0.01%
2019/04/15	4	37.10	7	36.87	37.10	-3	46,543	-0.01%
2019/04/12	30	36.76	38	36.82	36.70	-8	47,031	-0.02%
2019/04/11	31	36.77	17	36.59	36.25	14	47,585	0.03%
2019/04/10	28	36.29	63	36.78	36.00	-35	47,233	-0.07%
2019/04/09	273	37.95	146	38.03	36.35	127	46,493	0.27%	大買/大賣/鉅額交易
2019/04/08	506	38.18	661.3	37.96	39.25	-155.3	46,201	-0.34%	大買/大賣/鉅額交易
2019/04/03	148	34.69	424	34.25	36.05	-276	44,730	-0.62%	大買/大賣/鉅額交易
2019/04/02	29	32.56	15	32.59	32.95	14	43,720	0.03%
2019/04/01	12	31.17	59	31.32	32.30	-47	43,301	-0.11%
2019/03/29	50	29.68	36	29.67	29.60	14	41,989	0.03%
2019/03/28	21	29.80	12	29.84	29.90	9	41,685	0.02%
2019/03/27	5	29.34	41	28.99	29.65	-36	42,032	-0.09%
2019/03/26	106	29.42	201	29.97	28.80	-95	42,145	-0.23%	大買/大賣/
2019/03/25	7	29.59	6	29.76	30.30	1	41,759	0.00%
2019/03/22	33	29.82	31	29.90	29.85	2	42,580	0.00%
2019/03/21	109	29.96	181	30.04	30.15	-72	43,142	-0.17%	大買/大賣/
2019/03/20	36	29.15	66	29.22	29.20	-30	43,479	-0.07%
2019/03/19	32	28.00	15.5	28.30	27.80	16.5	43,091	0.04%
2019/03/18	15	26.71	450	27.66	28.45	-435	43,621	-1.00%	大賣/鉅額交易
2019/03/15	12	26.04	40	25.95	25.90	-28	44,889	-0.06%
2019/03/14	63	25.42	52	25.35	25.45	11	45,411	0.02%
2019/03/13	12	24.98	6	24.89	24.90	6	45,916	0.01%
2019/03/12	8	24.73	10	24.98	24.80	-2	46,127	0.00%
2019/03/11	9	24.64	11	24.58	24.40	-2	46,637	0.00%
2019/03/08	20	24.71	17	24.88	24.90	3	47,477	0.01%
2019/03/07	27	25.25	54	25.42	25.25	-27	48,383	-0.06%
2019/03/06	39	24.64	34	24.74	24.65	5	48,546	0.01%
2019/03/05	30	25.06	29	25.28	24.60	1	48,447	0.00%
2019/03/04	52	25.81	808	25.50	26.25	-756	48,144	-1.57%	大賣/鉅額交易
2019/02/27	6	24.30	5	24.16	24.10	1	47,438	0.00%
2019/02/26	67	24.75	89	24.94	24.25	-22	47,534	-0.05%
2019/02/25	14	23.81	42	23.85	24.55	-28	47,565	-0.06%
2019/02/22	9	23.38	3.3	23.15	23.15	5.7	47,565	0.01%
2019/02/21	16	23.48	11	23.42	23.45	5	47,940	0.01%
2019/02/20	35	23.79	42	23.59	23.45	-7	48,306	-0.01%
2019/02/19	37	23.79	32	23.90	23.90	5	49,978	0.01%
2019/02/18	40	24.23	36	24.09	23.70	4	51,142	0.01%
2019/02/15	0	0.00	8	23.99	24.20	-8	51,091	-0.02%
2019/02/14	2	24.18	9	24.27	24.20	-7	51,262	-0.01%
2019/02/13	5	24.14	24	24.14	24.10	-19	51,254	-0.04%
2019/02/12	11	23.62	8	23.64	23.50	3	50,880	0.01%
2019/02/11	6	23.05	8	23.06	23.25	-2	50,453	0.00%
2019/01/30	13	22.87	11	22.91	22.50	2	50,157	0.00%
2019/01/29	15	22.57	32	22.61	22.85	-17	49,844	-0.03%
2019/01/28	4	22.44	21	22.54	22.35	-17	49,256	-0.03%
2019/01/25	8	21.70	16	21.78	21.70	-8	48,865	-0.02%
2019/01/24	10	21.75	10	21.72	21.60	0	48,687	0.00%
2019/01/23	12	21.12	5	21.20	21.15	7	48,309	0.01%
2019/01/22	25	21.29	4	21.10	21.35	21	48,270	0.04%
2019/01/21	14	22.23	5	22.20	22.10	9	48,107	0.02%
2019/01/18	5	21.80	9	22.08	22.15	-4	47,932	-0.01%
2019/01/17	5	21.61	7	21.50	21.45	-2	47,527	0.00%
2019/01/16	12	21.46	25	21.33	21.55	-13	47,486	-0.03%
2019/01/15	29.5	21.13	11	21.22	21.10	18.5	47,224	0.04%
2019/01/14	8	20.88	32	21.05	21.05	-24	47,003	-0.05%
2019/01/11	78	21.33	41	21.24	21.20	37	46,587	0.08%
2019/01/10	14	21.94	51	22.18	22.10	-37	45,563	-0.08%
2019/01/09	88	22.96	100	22.61	22.05	-12	45,111	-0.03%
2019/01/08	6	24.19	8.3	24.35	24.45	-2.3	43,553	-0.01%
2019/01/07	102	24.46	11	24.50	24.10	91	43,384	0.21%	大買/
2019/01/04	48	24.05	29	24.37	23.90	19	42,886	0.04%
2019/01/03	86	23.50	150	23.93	24.20	-64	42,612	-0.15%	大賣/
2019/01/02	34	22.77	104	22.76	23.10	-70	42,096	-0.17%	大賣/
2018/12/28	48	22.71	16	22.57	22.30	32	41,712	0.08%
2018/12/27	37	23.00	94	22.72	23.20	-57	41,775	-0.14%
2018/12/26	32	21.68	18	21.57	21.20	14	40,818	0.03%
2018/12/25	42.2	22.39	16	22.56	22.05	26.2	40,503	0.06%
2018/12/24	10	23.06	15	23.05	23.45	-5	40,305	-0.01%
2018/12/22	9	22.71	31	22.61	22.60	-22	40,166	-0.05%
2018/12/21	39	22.81	35	22.87	22.90	4	40,995	0.01%
2018/12/20	7	22.38	156.1	22.40	22.95	-149.1	40,686	-0.37%	大賣/鉅額交易
2018/12/19	21	23.05	19	22.34	22.25	2	40,167	0.00%
2018/12/18	13	22.66	14	22.95	23.10	-1	40,020	0.00%
2018/12/17	83	22.67	64	22.91	22.45	19	39,933	0.05%
2018/12/14	82	22.77	63	22.95	22.60	19	39,015	0.05%
2018/12/13	14	23.19	9	23.03	22.95	5	38,567	0.01%
2018/12/12	130	24.24	89.8	24.85	24.20	40.2	38,480	0.10%	大買/
2018/12/11	15	24.73	1,058.1	24.66	24.65	-1,043.1	39,611	-2.63%	大賣/鉅額交易
2018/12/10	135	24.05	421	24.36	24.45	-286	39,067	-0.73%	大買/大賣/鉅額交易
2018/12/07	19	23.04	96	23.06	23.35	-77	37,090	-0.21%
2018/12/06	132	22.92	77	21.75	21.25	55	36,201	0.15%	大買/
2018/12/05	34	22.49	42	22.59	22.90	-8	35,368	-0.02%
2018/12/04	48	22.87	35	22.76	22.55	13	35,143	0.04%
2018/12/03	29	22.76	65	22.72	22.75	-36	34,558	-0.10%
2018/11/30	10	21.27	67	21.03	21.15	-57	33,688	-0.17%
2018/11/29	10	20.25	16	20.31	20.00	-6	32,619	-0.02%
2018/11/28	24	19.88	23	19.96	19.95	1	32,253	0.00%
2018/11/27	16	19.67	22	19.70	20.00	-6	32,012	-0.02%
2018/11/26	0	0.00	5	18.65	18.75	-5	31,484	-0.02%
2018/11/23	2	18.75	36	18.57	18.70	-34	31,339	-0.11%
2018/11/22	16	19.33	41	18.99	18.65	-25	31,097	-0.08%
2018/11/21	15	20.00	12	19.92	20.05	3	30,694	0.01%
2018/11/20	20	19.79	23	19.82	19.95	-3	30,241	-0.01%
2018/11/19	43	19.65	56	19.67	19.80	-13	30,093	-0.04%
2018/11/16	71	19.50	104	19.67	19.65	-33	30,298	-0.11%	大賣/
2018/11/15	50	17.98	100	18.23	18.70	-50	28,350	-0.18%
2018/11/14	14	16.74	20	17.01	17.00	-6	26,927	-0.02%
2018/11/13	10	15.95	20	16.30	16.85	-10	26,700	-0.04%
2018/11/12	34	16.94	16	16.93	16.70	18	26,521	0.07%
2018/11/09	0	0.00	57	16.02	16.15	-57	26,558	-0.21%
2018/11/08	48	16.04	5	15.85	15.80	43	26,801	0.16%
2018/11/07	20	15.75	42	15.76	16.10	-22	27,035	-0.08%
2018/11/06	14	15.60	30	16.00	15.45	-16	27,593	-0.06%
2018/11/05	2	15.93	26	15.77	16.00	-24	27,724	-0.09%
2018/11/02	49	15.73	3	15.83	15.60	46	28,102	0.16%
2018/11/01	0	0.00	14	15.33	15.60	-14	27,894	-0.05%
2018/10/31	12	15.11	21	15.21	15.05	-9	27,747	-0.03%
2018/10/30	20	14.59	2	14.80	14.65	18	27,564	0.07%
2018/10/29	62	15.09	0	0.00	14.60	62	27,263	0.23%
2018/10/26	1	15.90	12	16.14	15.90	-11	26,957	-0.04%
2018/10/25	25	15.98	22	15.91	16.00	3	26,810	0.01%
2018/10/24	20	16.50	11	16.38	16.45	9	26,656	0.03%
2018/10/23	10	16.10	5	16.15	16.00	5	26,467	0.02%
2018/10/22	11	16.27	10	16.15	16.35	1	26,571	0.00%
2018/10/19	11	15.92	0	0.00	16.20	11	26,532	0.04%
2018/10/18	5	16.60	0	0.00	16.60	5	26,337	0.02%
2018/10/17	4	16.18	37	16.23	16.05	-33	26,163	-0.13%
2018/10/16	13	16.41	1	15.80	15.85	12	25,958	0.05%
2018/10/15	5	16.30	5	16.25	16.30	0	25,623	0.00%
2018/10/12	2	16.25	1	16.30	16.45	1	25,490	0.00%
2018/10/11	63	15.89	2	16.00	15.80	61	25,153	0.24%
2018/10/09	65	18.29	54	18.06	17.55	11	24,461	0.04%
2018/10/08	5	18.77	7	19.04	19.20	-2	23,636	-0.01%
2018/10/05	36	18.89	46	18.63	18.65	-10	23,400	-0.04%
2018/10/04	22	19.23	14	19.28	19.15	8	22,736	0.04%
2018/10/03	3	19.58	2	19.50	19.50	1	22,549	0.00%
2018/10/02	17	19.61	6	19.73	19.55	11	22,337	0.05%
2018/10/01	8	20.06	7	20.04	20.15	1	21,979	0.00%
2018/09/28	23	20.13	18	20.25	20.05	5	21,947	0.02%
2018/09/27	15	19.97	16	19.81	19.55	-1	21,033	0.00%
2018/09/26	17	19.94	27	20.02	20.00	-10	20,762	-0.05%
2018/09/25	59	19.80	77	19.86	20.30	-18	20,528	-0.09%
2018/09/21	116	19.24	78	19.31	19.10	38	19,851	0.19%	大買/
2018/09/20	13	19.97	25	19.88	19.75	-12	18,981	-0.06%
2018/09/19	41	20.13	33	20.08	19.70	8	18,655	0.04%
2018/09/18	34	19.88	30	20.03	19.85	4	18,040	0.02%
2018/09/17	76	19.99	184	20.21	20.05	-108	17,160	-0.63%	大賣/鉅額交易
2018/09/14	12	18.60	32	18.66	19.00	-20	14,851	-0.13%
2018/09/13	26	18.33	18	18.27	18.15	8	14,092	0.06%
2018/09/12	0	0.00	29	18.08	18.15	-29	13,716	-0.21%
2018/09/11	9	17.40	26	17.32	17.70	-17	13,564	-0.13%
2018/09/10	171	17.00	23	17.07	16.90	148	13,926	1.06%	大買/鉅額交易
2018/09/07	757	17.63	50	17.63	17.60	707	15,843	4.46%	大買/鉅額交易
2018/09/06	9	18.29	61.1	18.15	18.00	-52.1	16,187	-0.32%
2018/09/05	47	18.27	35	18.21	18.20	12	16,433	0.07%
2018/09/04	45	18.23	17	18.34	18.10	28	16,252	0.17%
2018/09/03	116	17.86	1	17.90	17.75	115	15,655	0.73%	大買/鉅額交易
2018/08/31	206	17.67	0	0.00	17.60	206	15,537	1.33%	大買/鉅額交易
2018/08/30	204	17.75	0	0.00	17.80	204	15,546	1.31%	大買/鉅額交易
2018/08/29	0	0.00	3	18.10	17.85	-3	15,551	-0.02%
2018/08/28	4	18.16	2	18.15	18.00	2	15,641	0.01%
2018/08/27	1	18.15	10	17.95	17.95	-9	15,741	-0.06%
2018/08/24	5	17.95	7	17.86	18.00	-2	15,638	-0.01%
2018/08/23	7	17.86	43	18.00	18.20	-36	15,332	-0.23%
2018/08/22	0	0.00	5	17.10	17.20	-5	14,617	-0.03%
2018/08/20	5	17.40	13	17.17	17.00	-8	14,688	-0.05%
2018/08/17	20	18.06	15	17.70	17.60	5	14,521	0.03%
2018/08/16	6	17.72	37	17.84	17.85	-31	14,172	-0.22%
2018/08/15	10	17.46	21	17.47	17.25	-11	13,676	-0.08%
2018/08/14	2	17.25	5	17.30	17.40	-3	13,305	-0.02%
2018/08/13	5	17.19	21	17.30	17.10	-16	13,070	-0.12%
2018/08/10	19	16.75	9	16.69	16.65	10	12,408	0.08%
2018/08/09	21	16.54	44	16.63	17.00	-23	12,170	-0.19%
2018/08/06	20	16.13	10	16.15	16.15	10	12,129	0.08%
2018/08/03	3	16.00	11	16.00	16.10	-8	12,175	-0.07%
2018/08/02	10	15.95	5	15.95	15.95	5	12,278	0.04%
2018/07/31	20	16.35	0	0.00	16.25	20	12,376	0.16%
2018/07/30	3	16.28	0	0.00	16.40	3	12,401	0.02%
2018/07/27	2	16.50	28	16.56	16.70	-26	12,434	-0.21%
2018/07/26	20	16.43	0	0.00	16.35	20	12,468	0.16%
2018/07/25	0	0.00	6	16.64	16.55	-6	12,586	-0.05%
2018/07/24	0	0.00	5	16.50	16.50	-5	12,665	-0.04%
2018/07/20	12	16.40	3	16.65	16.40	9	12,842	0.07%
2018/07/19	7	16.53	2	16.48	16.45	5	13,167	0.04%
2018/07/18	14	16.30	31	16.37	16.35	-17	13,360	-0.13%
2018/07/17	11	16.10	0	0.00	16.10	11	13,385	0.08%
2018/07/16	8	16.21	22	16.27	16.20	-14	13,548	-0.10%
2018/07/13	18	16.10	0	0.00	16.20	18	13,757	0.13%
2018/07/12	10	16.00	0	0.00	16.10	10	13,823	0.07%
2018/07/10	0	0.00	5	15.96	15.95	-5	13,873	-0.04%
2018/07/09	0	0.00	5	15.70	15.50	-5	13,935	-0.04%
2018/07/06	0	0.00	9	15.47	15.40	-9	14,054	-0.06%
2018/07/05	10	16.03	30	16.07	16.15	-20	13,880	-0.14%
2018/07/04	6	15.83	0	0.00	15.85	6	13,881	0.04%
2018/07/03	35	16.02	20	16.10	15.80	15	13,830	0.11%
2018/07/02	1	16.20	0	16.20	16.20	1	13,791	0.01%
2018/06/29	0	0.00	23	16.33	16.30	-23	13,797	-0.17%
2018/06/28	10	16.15	0	0.00	16.10	10	13,784	0.07%
2018/06/27	0	0.00	53	16.25	16.20	-53	13,772	-0.38%
2018/06/26	53	16.44	0	0.00	16.40	53	13,846	0.38%
2018/06/25	0	0.00	10	17.10	16.90	-10	13,926	-0.07%
2018/06/22	32	16.97	0	0.00	16.90	32	14,169	0.23%
2018/06/21	13	17.15	2	17.10	17.10	11	14,225	0.08%
2018/06/20	30	17.28	2	17.30	17.20	28	14,345	0.20%
2018/06/19	32	17.70	2	17.95	17.40	30	14,405	0.21%
2018/06/15	93	18.43	56	18.95	17.70	37	14,212	0.26%
2018/06/14	6	17.43	2	17.50	17.70	4	12,301	0.03%
2018/06/13	15	17.46	72	17.43	17.15	-57	12,135	-0.47%
2018/06/12	32	17.18	18	17.19	17.05	14	11,916	0.12%
2018/06/11	5	17.10	0	0.00	17.10	5	12,169	0.04%
2018/06/08	2	17.20	0	0.00	17.15	2	12,277	0.02%
2018/06/07	12	17.16	0	0.00	17.10	12	12,593	0.10%
2018/06/05	10	17.48	5	17.25	17.25	5	12,917	0.04%
2018/06/04	11	17.53	20	17.10	17.60	-9	13,377	-0.07%
2018/06/01	0	0.00	15	16.85	16.80	-15	13,253	-0.11%
2018/05/31	10	16.95	5	17.05	16.80	5	13,361	0.04%
2018/05/30	24	16.91	25	16.96	16.80	-1	13,572	-0.01%
2018/05/29	20	17.05	0	0.00	17.05	20	13,743	0.15%
2018/05/28	0	0.00	2	17.35	17.40	-2	14,087	-0.01%
2018/05/25	0	0.00	33	17.34	17.20	-33	14,339	-0.23%
2018/05/24	0	0.00	1	17.45	17.40	-1	14,560	-0.01%
2018/05/22	2	17.85	0	0.00	17.50	2	15,826	0.01%
2018/05/21	0	0.00	40	17.43	17.65	-40	16,406	-0.24%
2018/05/18	30	17.13	0	0.00	17.05	30	16,817	0.18%
2018/05/17	11	17.65	5	17.60	17.50	6	17,382	0.03%
2018/05/15	0	0.00	13	17.40	17.35	-13	18,190	-0.07%
2018/05/14	10	17.20	20	17.20	17.15	-10	19,184	-0.05%
2018/05/11	9	17.36	5	17.15	17.15	4	19,930	0.02%
2018/05/10	10	17.40	10	17.35	17.35	0	20,996	0.00%
2018/05/08	1	17.20	28	17.12	17.20	-27	24,181	-0.11%
2018/05/04	46	17.02	20	16.75	16.75	26	27,077	0.10%
2018/05/03	10	17.30	11	17.39	17.25	-1	28,152	0.00%
2018/05/02	36	17.03	36	17.15	17.05	0	29,687	0.00%
2018/04/30	5	16.85	11	17.05	16.80	-6	29,843	-0.02%
2018/04/27	11	16.37	13	16.45	16.50	-2	30,038	-0.01%
2018/04/26	13	16.81	16	16.94	16.60	-3	30,253	-0.01%
2018/04/25	43	16.35	56	16.45	16.80	-13	30,650	-0.04%
2018/04/24	35	17.39	15	16.94	16.90	20	30,719	0.07%
2018/04/23	61	18.11	25	18.18	17.95	36	31,375	0.11%
2018/04/20	32	18.04	20	18.30	18.25	12	31,439	0.04%
2018/04/19	30	18.21	55	18.36	18.20	-25	31,528	-0.08%
2018/04/18	33	18.12	14	18.44	18.05	19	31,638	0.06%
2018/04/17	11	18.31	35	18.30	18.05	-24	31,653	-0.08%
2018/04/16	56	18.53	10	18.35	18.35	46	31,826	0.14%
2018/04/13	27	18.81	15	18.85	18.75	12	32,570	0.04%
2018/04/12	30	18.59	74	18.60	18.65	-44	32,799	-0.13%
2018/04/11	23	18.11	20	18.15	18.00	3	32,798	0.01%
2018/04/10	30	18.27	30	18.27	18.10	0	32,831	0.00%
2018/04/09	30	18.29	9	18.15	18.15	21	32,971	0.06%
2018/04/03	25	18.58	201	18.50	18.55	-176	33,070	-0.53%	大賣/鉅額交易
2018/04/02	37	18.82	25	18.99	18.75	12	33,166	0.04%
2018/03/31	30	18.87	30	18.98	18.85	0	33,427	0.00%
2018/03/30	7	19.01	11	18.85	18.85	-4	33,583	-0.01%
2018/03/29	45	18.98	28	18.94	18.85	17	33,733	0.05%
2018/03/28	29	19.47	15	19.20	19.20	14	33,833	0.04%
2018/03/27	22	19.16	31	19.37	19.65	-9	33,767	-0.03%
2018/03/26	50	18.83	60	18.93	18.90	-10	33,654	-0.03%
2018/03/23	28	18.63	14	18.60	18.70	14	33,972	0.04%
2018/03/22	16	19.42	37	19.30	19.20	-21	34,072	-0.06%
2018/03/21	72	20.02	5	19.95	19.95	67	34,411	0.19%
2018/03/20	26	19.97	17	19.92	20.05	9	34,540	0.03%
2018/03/19	25	19.91	63	19.78	19.80	-38	34,878	-0.11%
2018/03/16	132	19.99	60	19.75	19.75	72	35,823	0.20%	大買/
2018/03/15	4	20.03	24.2	20.37	20.05	-20.2	36,500	-0.06%
2018/03/14	37	19.92	3	20.00	19.85	34	36,260	0.09%
2018/03/13	27	20.09	23	20.01	20.15	4	36,428	0.01%
2018/03/12	6	19.97	5	19.80	19.85	1	36,767	0.00%
2018/03/09	1	19.80	5	19.50	19.55	-4	36,757	-0.01%
2018/03/08	21	19.75	73	19.61	19.80	-52	36,560	-0.14%
2018/03/07	19	19.05	30	19.08	19.10	-11	35,992	-0.03%
2018/03/06	17	19.06	45	19.05	19.25	-28	35,838	-0.08%
2018/03/05	36	19.51	15	18.90	18.80	21	35,853	0.06%
2018/03/02	49	19.67	25	19.55	19.55	24	35,579	0.07%
2018/03/01	53	20.25	37	20.16	20.15	16	35,353	0.05%
2018/02/27	30	20.02	41	20.06	20.20	-11	34,992	-0.03%
2018/02/26	64	20.18	54	19.99	19.90	10	34,738	0.03%
2018/02/23	186	20.66	25	20.33	20.20	161	34,638	0.46%	大買/鉅額交易
2018/02/22	83	20.16	94	20.49	20.60	-11	34,304	-0.03%
2018/02/21	26	19.75	24	19.34	19.90	2	33,667	0.01%
2018/02/12	71	18.97	133	19.33	18.50	-62	33,096	-0.19%	大賣/
2018/02/09	54	18.54	15	18.67	19.00	39	32,711	0.12%
2018/02/08	87	19.02	29	19.01	18.70	58	32,221	0.18%
2018/02/07	63	19.73	118	19.64	19.35	-55	31,995	-0.17%	大賣/
2018/02/06	96	19.49	127	19.35	19.05	-31	31,452	-0.10%	大賣/
2018/02/05	63	20.46	68	20.60	21.00	-5	30,419	-0.02%
2018/02/02	62	21.12	47	20.95	20.90	15	29,702	0.05%
2018/02/01	53	21.30	69	21.29	21.10	-16	28,889	-0.06%
2018/01/31	63	20.50	174	20.85	21.20	-111	28,550	-0.39%	大賣/鉅額交易
2018/01/30	120	19.90	106	20.00	19.60	14	26,485	0.05%	大買/大賣/
2018/01/29	54	19.13	248	19.26	19.80	-194	25,279	-0.77%	大賣/鉅額交易
2018/01/26	243	18.92	44	18.80	18.55	199	24,190	0.82%	大買/鉅額交易
2018/01/25	2	18.10	189	18.29	18.60	-187	23,074	-0.81%	大賣/鉅額交易
2018/01/24	44	17.30	10	17.30	17.30	34	21,455	0.16%
2018/01/23	2	17.45	41	17.33	17.70	-39	21,151	-0.18%
2018/01/22	51	17.42	48	17.33	17.15	3	20,782	0.01%
2018/01/19	138	18.10	17	18.00	17.85	121	20,467	0.59%	大買/鉅額交易
2018/01/18	48	17.85	52	17.97	17.85	-4	19,948	-0.02%
2018/01/17	54	18.09	75	17.90	17.90	-21	19,607	-0.11%
2018/01/16	60	17.36	79	17.30	17.55	-19	18,760	-0.10%
2018/01/15	38	17.35	30	17.37	17.10	8	18,568	0.04%
2018/01/12	9	17.57	100	17.55	17.50	-91	18,286	-0.50%
2018/01/11	0	0.00	13	17.14	17.30	-13	17,938	-0.07%
2018/01/10	40	17.06	42	16.93	16.85	-2	17,791	-0.01%
2018/01/09	112	17.42	37	17.42	17.30	75	17,540	0.43%	大買/
2018/01/08	11	17.10	1	16.75	17.15	10	16,729	0.06%
2018/01/05	6	16.93	11.1	16.85	16.90	-5.1	16,330	-0.03%
2018/01/04	51	16.74	40	16.65	16.65	11	16,125	0.07%
2018/01/03	25	16.84	27	16.78	16.60	-2	16,023	-0.01%
2018/01/02	11	16.41	20	16.67	16.80	-9	15,821	-0.06%