欣興 (3037)-新光-台南券商分點個股進出

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
142.5
漲跌
▲0.5
漲幅
+0.35%
成交量
11,193張
產業
上市電子零組件類股
2797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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/09/06	15	142.77	16	142.50	142.50	-1	24,499	0.00%
2024/09/05	57.2	143.31	45	143.72	142.00	12.1	24,483	0.05%
2024/09/04	48.4	144.59	27.2	145.51	143.00	21.2	24,257	0.09%
2024/09/03	25.8	159.44	21.5	157.73	156.50	4.3	23,799	0.02%
2024/09/02	14.1	162.61	10	164.25	162.50	4.1	23,601	0.02%
2024/08/30	32.8	166.58	47.9	167.19	163.50	-15.2	23,475	-0.06%
2024/08/29	32.4	160.10	39.8	161.21	164.50	-7.4	23,167	-0.03%
2024/08/28	11.5	159.20	7.2	158.85	159.00	4.3	23,000	0.02%
2024/08/27	27.9	158.79	27	159.31	160.00	0.9	23,160	0.00%
2024/08/26	14.1	161.46	8.3	161.67	160.50	5.9	23,199	0.03%
2024/08/23	46.3	160.58	40.1	161.04	162.50	6.2	23,622	0.03%
2024/08/22	47.3	161.71	50.2	159.85	161.50	-2.9	23,427	-0.01%
2024/08/21	37.6	154.90	25	156.06	153.00	12.6	23,030	0.05%
2024/08/20	11.2	159.27	11	159.18	158.00	0.2	22,823	0.00%
2024/08/19	14.1	158.07	15.1	158.43	158.50	-1	23,026	0.00%
2024/08/16	19.1	160.85	25.1	161.48	159.50	-6	22,913	-0.03%
2024/08/15	17.1	157.68	12.4	158.11	157.00	4.7	22,745	0.02%
2024/08/14	26	159.12	26.1	159.18	159.50	-0.1	22,740	0.00%
2024/08/13	32.1	158.98	27	158.67	157.50	5.1	22,492	0.02%
2024/08/12	28.6	157.35	37.2	157.41	158.00	-8.6	22,332	-0.04%
2024/08/09	63.1	148.33	54	149.61	148.00	9.1	21,957	0.04%
2024/08/08	19.7	143.10	14	143.96	144.00	5.7	21,286	0.03%
2024/08/07	24	145.69	20.5	146.64	148.50	3.5	21,067	0.02%
2024/08/06	69.1	143.37	58.1	142.00	140.50	11	20,530	0.05%
2024/08/05	31.2	150.28	11.1	150.95	149.50	20.1	19,877	0.10%
2024/08/02	112.4	173.02	54.5	173.43	166.00	57.9	19,732	0.29%	大買/
2024/08/01	27.3	185.30	34.7	185.14	183.00	-7.5	18,945	-0.04%
2024/07/31	48	177.59	39.8	177.53	179.50	8.1	18,559	0.04%
2024/07/30	33.9	179.06	26	180.04	183.50	7.9	18,102	0.04%
2024/07/29	41.9	187.33	34	187.72	181.00	7.9	17,876	0.04%
2024/07/26	102.3	189.42	107.1	187.87	191.00	-4.7	17,568	-0.03%	大買/大賣/
2024/07/23	60.3	197.94	47.7	197.73	194.50	12.6	17,259	0.07%
2024/07/22	44.5	193.07	28	192.87	190.50	16.5	16,850	0.10%
2024/07/19	50.5	196.83	59.3	194.85	192.50	-8.8	16,917	-0.05%
2024/07/18	67.6	210.04	55.7	208.35	205.00	11.8	16,420	0.07%
2024/07/17	84.7	207.38	125.2	209.52	215.50	-40.5	15,594	-0.26%	大賣/
2024/07/16	65.2	196.54	89.6	197.51	198.00	-24.4	14,514	-0.17%
2024/07/15	32.6	190.46	55	191.75	191.00	-22.4	14,212	-0.16%
2024/07/12	98.8	193.09	59.4	192.84	190.00	39.5	13,917	0.28%
2024/07/11	28.7	184.94	72.7	185.25	189.50	-44.1	12,970	-0.34%
2024/07/10	15.9	174.83	6	174.26	175.50	9.9	12,109	0.08%
2024/07/09	10.4	178.59	9	178.06	177.00	1.4	12,123	0.01%
2024/07/08	7.1	180.23	8	180.63	181.00	-0.9	12,047	-0.01%
2024/07/05	44.1	179.15	24	179.50	178.50	20.1	12,023	0.17%
2024/07/04	35.6	183.15	16	183.97	181.50	19.6	11,895	0.16%
2024/07/03	11	180.86	14	181.32	183.00	-3	11,776	-0.03%
2024/07/02	4.4	178.74	2	178.50	178.50	2.4	12,002	0.02%
2024/07/01	20.1	179.88	20	180.38	179.50	0.1	11,973	0.00%
2024/06/28	23.2	179.46	21	179.90	180.00	2.2	12,007	0.02%
2024/06/27	19.2	178.21	14	178.96	178.50	5.2	12,057	0.04%
2024/06/26	21.4	180.61	22.2	181.48	180.00	-0.8	12,049	-0.01%
2024/06/25	28.1	181.09	6.5	180.80	180.00	21.6	11,969	0.18%
2024/06/24	32.5	185.86	42	186.20	186.00	-9.5	11,774	-0.08%
2024/06/21	30.2	187.20	18.5	187.81	187.00	11.7	12,071	0.10%
2024/06/20	7.6	190.64	11.1	191.18	190.50	-3.6	12,069	-0.03%
2024/06/19	22.2	191.32	22.1	192.31	189.00	0.1	12,276	0.00%
2024/06/18	19	187.11	54.3	188.98	190.00	-35.3	12,640	-0.28%
2024/06/17	6.1	183.36	4.4	183.49	184.00	1.8	13,040	0.01%
2024/06/14	10.5	183.49	6	184.33	182.50	4.5	13,658	0.03%
2024/06/13	10	185.53	22	185.48	184.00	-12	14,080	-0.09%
2024/06/12	23.2	185.67	14	185.46	185.50	9.2	14,206	0.06%
2024/06/11	17.2	183.62	9	184.11	182.50	8.2	14,181	0.06%
2024/06/07	14.6	187.37	7	186.36	184.00	7.6	14,261	0.05%
2024/06/06	15.5	188.94	10.3	190.15	187.50	5.3	14,334	0.04%
2024/06/05	11.2	186.31	12	186.75	185.50	-0.8	14,363	-0.01%
2024/06/04	26.9	187.61	9	188.61	187.50	17.9	14,544	0.12%
2024/06/03	46.2	189.36	36.2	190.59	188.50	10	14,621	0.07%
2024/05/31	8.7	186.33	5.1	186.21	182.50	3.6	14,691	0.02%
2024/05/30	27.1	188.18	20.3	188.76	187.50	6.9	14,557	0.05%
2024/05/29	77.2	195.92	102.8	195.50	191.00	-25.6	14,548	-0.18%	大賣/
2024/05/28	11.2	190.21	16.8	190.59	192.00	-5.7	14,136	-0.04%
2024/05/27	11	190.36	18	189.56	192.00	-7	14,502	-0.05%
2024/05/24	15.9	188.48	7.4	188.64	189.00	8.5	15,438	0.05%
2024/05/23	24.3	189.56	45.5	189.17	191.00	-21.2	15,954	-0.13%
2024/05/22	7.1	181.65	5	182.50	182.50	2.1	15,873	0.01%
2024/05/21	3.2	180.57	3.3	182.03	182.00	-0.1	16,037	0.00%
2024/05/20	3.5	180.81	4	180.88	180.50	-0.5	16,176	0.00%
2024/05/17	10.2	182.57	1.1	183.55	183.50	9.1	16,378	0.06%
2024/05/16	9	185.05	2	186.25	183.00	7	17,068	0.04%
2024/05/15	7.1	183.78	5	184.50	182.50	2.1	17,079	0.01%
2024/05/14	5.1	184.87	3.3	183.79	183.50	1.8	17,191	0.01%
2024/05/13	10	186.60	5.3	187.79	186.50	4.7	17,219	0.03%
2024/05/10	7	188.72	11	190.23	190.00	-4	17,236	-0.02%
2024/05/09	19	191.11	22.3	190.80	190.50	-3.3	17,221	-0.02%
2024/05/08	12.2	186.69	47	187.15	189.00	-34.8	17,053	-0.20%
2024/05/07	15	182.63	8.2	182.42	182.00	6.9	16,965	0.04%
2024/05/06	6	182.67	22.2	183.16	184.00	-16.2	17,182	-0.09%
2024/05/03	8.1	177.63	7	178.22	176.00	1.1	17,232	0.01%
2024/05/02	14.5	179.63	8	180.25	178.00	6.5	17,587	0.04%
2024/04/30	13.1	184.22	8	184.75	182.00	5	17,726	0.03%
2024/04/29	3	182.50	3.6	183.72	184.00	-0.6	17,823	0.00%
2024/04/26	26	183.62	16	181.94	182.50	10	18,070	0.06%
2024/04/25	42.5	188.39	35	187.80	184.00	7.5	18,192	0.04%
2024/04/24	18	182.95	46.3	184.62	187.00	-28.3	17,703	-0.16%
2024/04/23	7.1	170.07	8	170.63	170.00	-0.9	17,511	-0.01%
2024/04/22	10.7	168.10	14	168.14	167.50	-3.3	17,483	-0.02%
2024/04/19	39.2	171.81	33	171.97	170.00	6.2	17,462	0.04%
2024/04/18	1	179.00	19	179.32	178.50	-18	17,256	-0.10%
2024/04/17	31.9	177.09	31.3	176.29	179.00	0.6	17,275	0.00%
2024/04/16	28.8	179.06	20.6	177.93	177.00	8.2	17,189	0.05%
2024/04/15	119.7	184.02	103.1	184.85	182.50	16.6	17,092	0.10%	大買/大賣/
2024/04/12	37.2	192.53	14.1	192.83	194.00	23.1	16,828	0.14%
2024/04/11	7.1	190.08	10.1	190.72	192.50	-3	16,964	-0.02%
2024/04/10	18.4	193.12	8.7	193.42	191.50	9.7	17,078	0.06%
2024/04/09	31.6	195.92	19.1	194.96	193.50	12.5	17,147	0.07%
2024/04/08	69.9	197.85	76.4	198.52	199.00	-6.5	17,073	-0.04%
2024/04/03	15.1	191.30	8	192.19	192.00	7	16,814	0.04%
2024/04/02	10	194.20	11	194.59	193.50	-1	16,766	-0.01%
2024/04/01	8.6	195.47	27.6	196.14	193.00	-19	16,727	-0.11%
2024/03/29	10.5	191.84	12.1	192.86	191.00	-1.7	16,622	-0.01%
2024/03/28	15.2	190.56	19	190.66	190.00	-3.8	16,502	-0.02%
2024/03/27	19.4	191.33	32	190.84	191.50	-12.6	16,503	-0.08%
2024/03/26	82.9	195.82	71	193.93	190.00	11.9	16,579	0.07%
2024/03/25	22.6	197.11	47	198.03	198.00	-24.4	16,372	-0.15%
2024/03/22	29.4	197.48	38.5	198.12	200.00	-9.1	16,352	-0.06%
2024/03/21	44.3	200.42	69.2	200.73	200.00	-24.9	16,283	-0.15%
2024/03/20	38.7	195.62	67.4	196.41	196.50	-28.7	16,104	-0.18%
2024/03/19	33.1	191.14	51.9	191.74	192.50	-18.9	15,743	-0.12%
2024/03/18	61	184.56	53.8	182.79	187.00	7.2	15,167	0.05%
2024/03/15	32.6	173.45	10	174.80	172.00	22.6	14,782	0.15%
2024/03/14	16	178.09	11	179.00	177.50	5	14,960	0.03%
2024/03/13	15.1	179.39	5	180.40	177.50	10.1	14,974	0.07%
2024/03/12	13.4	180.89	24	180.75	182.00	-10.6	14,884	-0.07%
2024/03/11	4.1	176.31	7.1	176.48	177.00	-3	14,746	-0.02%
2024/03/08	21	174.07	22.1	173.75	173.50	-1.1	14,819	-0.01%
2024/03/07	10.1	173.45	7	173.43	172.50	3.1	14,725	0.02%
2024/03/06	24.1	173.93	14	174.54	174.00	10.1	14,683	0.07%
2024/03/05	14.3	179.25	7.2	179.92	178.00	7.1	14,731	0.05%
2024/03/04	42.1	181.56	45	180.54	180.50	-2.9	14,948	-0.02%
2024/03/01	13.2	178.43	24	179.29	178.00	-10.8	15,050	-0.07%
2024/02/29	53.4	177.74	57	175.62	179.50	-3.7	14,991	-0.02%
2024/02/27	84.9	183.78	86.1	181.96	179.00	-1.2	14,636	-0.01%
2024/02/26	61.3	194.27	75.6	195.00	196.00	-14.3	13,782	-0.10%
2024/02/23	28	190.12	26.2	190.43	188.00	1.8	13,574	0.01%
2024/02/22	32	188.97	30.4	188.53	189.00	1.6	13,899	0.01%
2024/02/21	17.2	189.21	11.9	190.12	189.50	5.4	13,926	0.04%
2024/02/20	28.4	190.41	26.2	190.03	190.50	2.2	13,945	0.02%
2024/02/19	33	190.94	108.4	189.43	192.50	-75.4	13,727	-0.55%	大賣/
2024/02/16	8.1	181.06	15.2	181.89	182.00	-7.1	13,206	-0.05%
2024/02/15	34.9	178.78	30.5	179.88	180.50	4.4	13,208	0.03%
2024/02/05	10.4	177.14	4	177.62	176.50	6.4	13,201	0.05%
2024/02/02	2	178.50	7.1	179.43	180.00	-5.1	13,273	-0.04%
2024/02/01	11.2	175.73	15.1	176.40	177.50	-3.9	13,239	-0.03%
2024/01/31	17	176.33	12.1	176.33	176.00	4.9	13,263	0.04%
2024/01/30	13.2	178.45	28.4	179.01	178.00	-15.1	13,303	-0.11%
2024/01/29	8	176.50	25.4	177.07	178.00	-17.4	13,226	-0.13%
2024/01/26	9.1	172.94	18.4	172.83	171.50	-9.3	13,187	-0.07%
2024/01/25	10.3	175.37	30.5	174.78	175.50	-20.2	13,195	-0.15%
2024/01/24	35.4	170.05	22	170.93	169.50	13.4	12,861	0.10%
2024/01/23	7.3	172.94	5	173.00	174.50	2.3	12,765	0.02%
2024/01/22	19.1	173.05	32.3	173.34	175.00	-13.2	12,782	-0.10%
2024/01/19	11	168.45	36.6	166.10	169.50	-25.5	12,792	-0.20%
2024/01/18	18.6	157.22	11	158.05	157.00	7.6	12,858	0.06%
2024/01/17	2.1	159.52	1	158.50	158.50	1.1	12,936	0.01%
2024/01/16	3.1	161.21	2.2	161.27	162.00	0.9	13,170	0.01%
2024/01/15	12.1	159.55	9.3	160.38	159.50	2.7	13,188	0.02%
2024/01/12	10.3	159.91	4	160.63	159.00	6.3	13,212	0.05%
2024/01/11	8.3	161.79	3	163.00	160.50	5.3	13,277	0.04%
2024/01/10	4.2	160.78	2	162.02	162.50	2.2	13,469	0.02%
2024/01/09	3	162.35	3.5	164.07	162.50	-0.5	13,506	0.00%
2024/01/08	9.1	162.27	4.2	161.70	161.00	4.8	13,686	0.04%
2024/01/05	18.5	162.22	10	162.75	160.00	8.5	13,824	0.06%
2024/01/04	13.5	166.05	4.6	167.91	164.50	8.9	13,724	0.06%
2024/01/03	14.9	169.84	45	168.59	170.00	-30.1	13,823	-0.22%
2024/01/02	7.8	173.31	1.1	173.46	173.00	6.7	13,782	0.05%
2023/12/29	8.6	175.08	6.1	175.74	176.00	2.5	13,827	0.02%
2023/12/28	6.3	177.36	3.2	176.81	175.50	3.1	13,892	0.02%
2023/12/27	0	0.00	2	178.25	178.00	-2	13,959	-0.01%
2023/12/26	0.4	177.50	4	177.88	177.50	-3.7	14,136	-0.03%
2023/12/25	1	175.50	0.2	176.00	175.00	0.8	14,217	0.01%
2023/12/22	7	176.86	5.1	177.32	175.00	1.9	14,389	0.01%
2023/12/21	17.1	177.80	27.4	176.44	179.00	-10.3	14,380	-0.07%
2023/12/20	23.5	174.23	6.1	174.86	173.00	17.3	14,324	0.12%
2023/12/19	7.6	174.70	2.2	176.82	174.50	5.4	14,450	0.04%
2023/12/18	26.6	178.31	14.3	178.02	176.00	12.3	14,520	0.08%
2023/12/15	18	181.89	13.1	181.92	182.00	4.9	14,636	0.03%
2023/12/14	20.1	179.01	27.2	179.48	180.50	-7.1	14,685	-0.05%
2023/12/13	6.3	176.35	16	176.78	177.00	-9.7	14,720	-0.07%
2023/12/12	58	177.84	7.3	177.95	176.00	50.7	15,164	0.33%
2023/12/11	54.2	178.26	74.3	179.51	178.00	-20.1	15,193	-0.13%
2023/12/08	14.4	173.49	52.2	172.84	174.50	-37.8	14,950	-0.25%
2023/12/07	5.3	169.91	4.3	170.31	168.50	1	15,016	0.01%
2023/12/06	10.3	171.24	9	171.50	170.00	1.3	15,083	0.01%
2023/12/05	10.8	173.34	11.1	173.59	171.50	-0.4	15,110	0.00%
2023/12/04	14	175.27	19.2	175.92	177.00	-5.2	14,993	-0.03%
2023/12/01	10.5	175.59	8.7	176.18	176.00	1.8	14,991	0.01%
2023/11/30	13.2	174.51	16.3	175.40	177.00	-3.1	14,954	-0.02%
2023/11/29	40.5	173.50	70.9	173.63	175.00	-30.4	14,807	-0.21%
2023/11/28	33.5	169.70	35.5	169.33	170.00	-2	14,628	-0.01%
2023/11/27	22.5	165.94	28.5	165.88	164.50	-6	14,593	-0.04%
2023/11/24	16.4	167.25	15.2	167.49	167.00	1.2	14,773	0.01%
2023/11/23	49.7	168.51	35	168.46	168.00	14.7	15,109	0.10%
2023/11/22	51.5	169.08	60.6	169.93	171.00	-9.1	15,101	-0.06%
2023/11/21	82.4	167.28	121.6	167.31	168.50	-39.2	15,184	-0.26%	大賣/
2023/11/20	85.4	160.08	62.8	161.21	160.00	22.6	15,423	0.15%
2023/11/17	26.5	158.30	51.1	157.15	159.00	-24.6	15,336	-0.16%
2023/11/16	41	155.22	39.1	155.97	155.00	2	15,363	0.01%
2023/11/15	40.3	155.21	38.9	156.12	154.50	1.4	15,352	0.01%
2023/11/14	44.4	153.45	34	154.16	153.00	10.4	15,321	0.07%
2023/11/13	38.3	155.63	47.2	155.82	156.00	-8.9	15,446	-0.06%
2023/11/10	44.3	150.79	39.1	150.82	151.00	5.2	15,571	0.03%
2023/11/09	23.1	153.31	26.3	153.67	154.50	-3.1	15,603	-0.02%
2023/11/08	34.6	154.49	34	154.91	154.50	0.6	15,739	0.00%
2023/11/07	46.2	154.80	25	154.44	153.50	21.2	15,824	0.13%
2023/11/06	38.2	157.41	44.4	157.74	158.00	-6.1	16,019	-0.04%
2023/11/03	33.2	154.03	64.6	153.42	155.50	-31.4	16,388	-0.19%
2023/11/02	21.4	149.82	32.3	149.15	151.00	-10.9	16,370	-0.07%
2023/11/01	32.4	143.65	35	144.56	144.50	-2.6	16,377	-0.02%
2023/10/31	43.4	144.91	38	144.68	143.00	5.4	16,639	0.03%
2023/10/30	25.5	145.90	18	147.17	145.50	7.5	17,143	0.04%
2023/10/27	55.5	149.18	58.3	149.04	147.00	-2.7	17,194	-0.02%
2023/10/26	86.6	150.41	58.2	150.87	149.00	28.4	17,353	0.16%
2023/10/25	21.6	158.94	15	159.63	157.00	6.6	17,380	0.04%
2023/10/24	80.8	154.89	85.1	155.27	157.00	-4.2	17,972	-0.02%
2023/10/23	43.5	159.80	34	160.65	158.50	9.5	18,580	0.05%
2023/10/20	39.3	157.07	47	157.94	161.00	-7.7	19,659	-0.04%
2023/10/19	43.5	159.20	49	159.44	160.00	-5.5	20,246	-0.03%
2023/10/18	54.8	161.69	29	162.16	160.00	25.8	20,714	0.12%
2023/10/17	43.4	167.36	44.1	168.41	166.50	-0.7	21,177	0.00%
2023/10/16	35.8	163.91	39.6	165.35	164.50	-3.7	22,565	-0.02%
2023/10/13	42.5	169.65	23	169.50	169.00	19.5	23,739	0.08%
2023/10/12	25.4	171.64	15.4	172.27	171.50	10	24,128	0.04%
2023/10/11	39.2	173.47	36.3	174.42	171.50	2.9	24,906	0.01%
2023/10/06	22.8	172.11	24.4	172.38	172.50	-1.7	25,550	-0.01%
2023/10/05	40.2	173.35	14	173.46	172.50	26.2	25,793	0.10%
2023/10/04	25.3	172.93	18	173.42	174.00	7.3	25,809	0.03%
2023/10/03	23.8	177.28	15	177.70	175.50	8.8	25,840	0.03%
2023/10/02	26.5	178.43	45	178.44	178.50	-18.5	26,042	-0.07%
2023/09/28	43.8	174.29	37.2	174.82	173.50	6.7	26,337	0.03%
2023/09/27	59.8	173.56	59.1	174.03	173.50	0.7	26,484	0.00%
2023/09/26	31.5	177.55	18	178.58	176.00	13.5	26,457	0.05%
2023/09/25	31.3	178.34	26.9	178.70	178.50	4.4	26,596	0.02%
2023/09/22	54.4	177.62	65	177.72	181.00	-10.6	26,579	-0.04%
2023/09/21	42.5	180.91	32.1	181.26	180.50	10.4	26,499	0.04%
2023/09/20	51.1	185.50	37	185.72	183.50	14.1	26,558	0.05%
2023/09/19	61.2	187.99	76.6	188.52	188.50	-15.4	26,571	-0.06%
2023/09/18	71.1	185.93	26.5	186.76	184.50	44.7	26,467	0.17%
2023/09/15	64.9	189.91	51.8	189.63	190.50	13.1	26,386	0.05%
2023/09/14	25.6	185.73	50	185.70	186.00	-24.4	26,171	-0.09%
2023/09/13	39.3	183.43	22	183.57	181.50	17.3	26,200	0.07%
2023/09/12	18.2	181.48	33	181.93	185.00	-14.8	26,428	-0.06%
2023/09/11	35.2	181.43	35	182.33	179.50	0.2	26,684	0.00%
2023/09/08	35.3	182.00	30	182.48	181.00	5.3	26,828	0.02%
2023/09/07	20.2	184.83	13	185.46	184.50	7.1	27,295	0.03%
2023/09/06	30.1	185.92	26.1	186.15	187.00	4	27,500	0.01%
2023/09/05	26.5	185.22	27.3	185.70	186.50	-0.8	27,786	0.00%
2023/09/04	32.2	183.49	37.3	183.84	185.00	-5.1	28,511	-0.02%
2023/09/01	39.4	183.41	18.3	184.62	182.00	21.2	28,870	0.07%
2023/08/31	30.4	185.74	28.1	185.09	185.50	2.3	29,026	0.01%
2023/08/30	38	185.12	38	186.37	184.00	0	29,139	0.00%
2023/08/29	62.4	183.21	92.2	182.63	184.00	-29.8	29,237	-0.10%
2023/08/28	42.3	177.48	35	177.03	176.00	7.3	29,112	0.03%
2023/08/25	77.4	182.03	45.5	181.64	179.50	31.9	29,448	0.11%
2023/08/24	48.5	186.37	77.3	185.28	189.00	-28.8	29,388	-0.10%
2023/08/23	30	175.64	27.1	176.39	177.00	3	29,334	0.01%
2023/08/22	26.5	174.10	32.3	174.65	176.00	-5.9	30,062	-0.02%
2023/08/21	24.3	173.80	16	173.47	172.50	8.3	31,063	0.03%
2023/08/18	42.4	176.66	23.2	175.48	174.50	19.2	31,230	0.06%
2023/08/17	42.2	178.69	42.3	179.04	180.50	-0.1	31,514	0.00%
2023/08/16	102.6	178.20	103	178.27	178.00	-0.4	31,889	0.00%	大買/大賣/
2023/08/15	28.3	175.38	39.1	175.62	175.50	-10.8	31,957	-0.03%
2023/08/14	28.8	169.78	25.5	170.98	170.50	3.3	32,426	0.01%
2023/08/11	23.5	176.04	25.5	176.52	174.50	-2	32,885	-0.01%
2023/08/10	32.7	178.88	26.2	179.26	177.00	6.5	33,081	0.02%
2023/08/09	64.2	184.53	58	184.71	184.00	6.2	33,007	0.02%
2023/08/08	17.2	179.76	11	179.09	178.50	6.2	32,919	0.02%
2023/08/07	8.2	180.05	6	180.34	182.00	2.2	33,012	0.01%
2023/08/04	27.5	176.15	15	176.83	177.50	12.5	33,076	0.04%
2023/08/02	34.4	183.46	37.1	181.69	180.00	-2.7	33,196	-0.01%
2023/08/01	24.1	186.41	20	187.28	186.00	4.1	33,560	0.01%
2023/07/31	32.6	188.31	32	187.17	184.50	0.6	33,969	0.00%
2023/07/28	55.9	190.45	58	190.38	191.00	-2.1	33,919	-0.01%
2023/07/27	149.4	192.03	115	191.46	190.50	34.5	33,959	0.10%	大買/大賣/
2023/07/26	58.7	199.90	69.1	199.46	197.50	-10.4	33,805	-0.03%
2023/07/25	108.1	202.13	102.8	201.19	195.50	5.3	33,790	0.02%	大買/大賣/
2023/07/24	72.6	197.51	72.2	198.37	199.50	0.4	32,927	0.00%
2023/07/21	53	190.90	56.1	191.54	190.50	-3.1	32,768	-0.01%
2023/07/20	88.5	200.32	59.8	198.37	196.50	28.7	32,526	0.09%
2023/07/19	137.2	202.81	133.1	203.13	203.00	4.1	32,017	0.01%	大買/大賣/
2023/07/18	49	191.07	88.1	191.98	200.00	-39.1	30,787	-0.13%
2023/07/17	102.2	186.10	73.4	183.76	182.00	28.9	29,625	0.10%	大買/
2023/07/14	64	184.89	82.5	185.89	187.00	-18.5	29,371	-0.06%
2023/07/13	56.9	173.77	72.8	174.83	175.50	-16	28,676	-0.06%
2023/07/12	11.2	170.56	12.9	171.11	171.00	-1.7	27,913	-0.01%
2023/07/11	9.7	169.66	7	169.64	169.00	2.7	27,712	0.01%
2023/07/10	5.1	168.61	11.2	170.51	167.00	-6.1	27,827	-0.02%
2023/07/07	42	168.89	39	168.72	170.00	3	27,843	0.01%
2023/07/06	86.9	171.80	37.7	172.78	169.00	49.1	27,676	0.18%
2023/07/05	34.5	180.26	27.1	180.48	178.00	7.4	27,240	0.03%
2023/07/04	29.2	178.69	23.2	179.31	180.00	6	27,075	0.02%
2023/07/03	22.2	178.06	26.4	178.04	179.50	-4.3	27,204	-0.02%
2023/06/30	16.1	173.59	15.1	174.46	176.00	1.1	27,500	0.00%
2023/06/29	21.3	174.53	29	175.03	174.00	-7.7	28,041	-0.03%
2023/06/28	62.2	176.23	51.1	176.30	173.00	11.1	28,063	0.04%
2023/06/27	27.3	176.46	32.3	177.92	177.00	-5	28,482	-0.02%
2023/06/26	35.5	181.42	17.3	180.83	180.00	18.2	28,569	0.06%
2023/06/21	19.1	187.39	19	187.16	187.00	0.1	29,175	0.00%
2023/06/20	13	185.81	31.5	186.33	188.50	-18.5	29,637	-0.06%
2023/06/19	39.2	188.31	35.4	187.81	185.50	3.8	29,823	0.01%
2023/06/16	18.1	186.78	41.1	187.71	189.50	-23	30,056	-0.08%
2023/06/15	70	185.10	77.4	184.31	186.50	-7.3	29,855	-0.02%
2023/06/14	26.4	179.55	29.8	179.51	180.50	-3.5	29,629	-0.01%
2023/06/13	28.1	178.29	46.7	178.39	180.00	-18.6	29,512	-0.06%
2023/06/12	31.9	172.25	31.3	172.47	172.50	0.7	29,054	0.00%
2023/06/09	46.2	169.16	40.1	169.67	171.50	6.1	28,957	0.02%
2023/06/08	76.5	169.45	26.3	169.36	167.00	50.2	28,788	0.17%
2023/06/07	33.7	175.27	30.2	175.38	176.00	3.5	28,229	0.01%
2023/06/06	27.5	178.65	15.5	177.92	177.00	12	28,025	0.04%
2023/06/05	36.1	181.23	41.3	181.43	181.00	-5.2	28,021	-0.02%
2023/06/02	11.4	181.94	24.3	181.80	182.00	-12.9	27,967	-0.05%
2023/06/01	66.2	179.56	67.7	180.49	181.00	-1.5	27,935	-0.01%
2023/05/31	67.1	179.87	63	180.99	180.50	4.1	28,316	0.01%
2023/05/30	56.1	180.10	47.2	179.94	180.00	9	28,128	0.03%
2023/05/29	94.5	182.27	74.6	184.09	182.50	19.9	28,229	0.07%
2023/05/26	125.1	189.11	137	188.74	185.50	-11.9	28,279	-0.04%	大買/大賣/
2023/05/25	135.1	179.71	250.4	178.50	180.50	-115.3	27,771	-0.42%	大買/大賣/鉅額交易
2023/05/24	34.5	166.22	29.1	166.71	167.50	5.4	26,934	0.02%
2023/05/23	32.9	165.41	52.5	164.72	167.00	-19.6	26,869	-0.07%
2023/05/22	74.8	163.68	56.5	162.49	161.00	18.3	26,560	0.07%
2023/05/19	20.6	168.23	26	168.38	170.00	-5.4	26,206	-0.02%
2023/05/18	73.1	168.60	75.8	169.28	167.50	-2.7	26,351	-0.01%
2023/05/17	56.6	163.67	65.4	164.20	165.00	-8.8	26,099	-0.03%
2023/05/16	15.7	160.02	29.3	160.50	161.00	-13.6	25,638	-0.05%
2023/05/15	33.3	157.82	16.9	157.80	156.00	16.5	25,354	0.06%
2023/05/12	13.1	156.73	17	158.26	160.00	-3.9	25,345	-0.02%
2023/05/11	53.2	158.35	63.5	157.41	156.00	-10.2	25,166	-0.04%
2023/05/10	38.1	157.18	35	157.40	158.00	3.1	25,089	0.01%
2023/05/09	56.6	159.10	51.2	159.60	160.50	5.4	25,096	0.02%
2023/05/08	45.1	160.00	71.7	160.18	161.00	-26.5	25,088	-0.11%
2023/05/05	28.1	150.97	59.1	151.00	152.50	-31	24,541	-0.13%
2023/05/04	34.2	146.63	51.3	147.02	148.50	-17.1	24,440	-0.07%
2023/05/03	44	146.13	50.5	145.89	147.00	-6.5	24,546	-0.03%
2023/05/02	31.1	144.96	44.6	145.83	143.50	-13.5	24,416	-0.06%
2023/04/28	40.2	144.93	118.7	143.44	145.00	-78.5	24,457	-0.32%	大賣/
2023/04/27	61.8	136.54	31	136.73	136.50	30.8	23,763	0.13%
2023/04/26	52.1	138.39	66.1	137.98	139.00	-14	23,835	-0.06%
2023/04/25	32.3	138.37	27.5	138.24	135.00	4.8	23,701	0.02%
2023/04/24	17.7	138.84	26.2	138.38	139.50	-8.5	23,545	-0.04%
2023/04/21	27.3	136.93	47.7	137.06	136.50	-20.3	23,472	-0.09%
2023/04/20	59	135.66	49.6	135.04	135.50	9.4	23,368	0.04%
2023/04/19	51.1	134.07	45	133.40	132.50	6.1	23,543	0.03%
2023/04/18	26	137.41	20.3	137.35	136.50	5.7	23,617	0.02%
2023/04/17	19.7	138.95	19.5	138.44	139.00	0.2	23,761	0.00%
2023/04/14	32.6	139.49	14.6	139.49	139.00	18	23,949	0.08%
2023/04/13	34.6	140.18	15	139.93	139.50	19.6	23,954	0.08%
2023/04/12	24.6	141.90	42.6	141.82	142.00	-18	23,932	-0.08%
2023/04/11	18.2	144.80	25.4	144.40	143.00	-7.3	23,978	-0.03%
2023/04/10	23.4	144.58	28.3	144.44	144.50	-4.9	24,062	-0.02%
2023/04/07	26.2	144.71	16.4	145.03	144.50	9.9	24,146	0.04%
2023/04/06	50.7	143.71	38.2	143.62	144.00	12.4	24,192	0.05%
2023/03/31	30.1	148.90	72.7	148.93	147.50	-42.6	24,432	-0.17%
2023/03/30	38.1	147.07	71.2	146.45	147.50	-33.1	24,442	-0.14%
2023/03/29	10.1	140.37	22.3	140.53	140.50	-12.2	24,829	-0.05%
2023/03/28	66.2	140.82	28.2	140.70	138.50	38.1	25,628	0.15%
2023/03/27	39.6	145.48	29.4	146.14	145.50	10.2	25,225	0.04%
2023/03/24	92.1	148.91	101.9	148.89	148.00	-9.8	25,244	-0.04%	大賣/
2023/03/23	51.2	144.35	92.7	143.10	146.00	-41.5	24,511	-0.17%
2023/03/22	37.2	141.74	41.2	140.71	140.00	-4	24,185	-0.02%
2023/03/21	52.2	137.68	68.9	138.00	138.50	-16.7	24,170	-0.07%
2023/03/20	2.1	134.55	21.9	135.35	135.50	-19.8	23,881	-0.08%
2023/03/17	7.2	132.60	27.4	132.60	134.00	-20.2	24,105	-0.08%
2023/03/16	21.2	130.29	17	129.91	129.50	4.2	24,434	0.02%
2023/03/15	22.8	132.58	18.7	132.38	131.00	4.1	25,342	0.02%
2023/03/14	33.3	131.39	17.1	131.15	130.50	16.2	25,725	0.06%
2023/03/13	15.2	131.26	39.6	132.03	133.50	-24.3	26,381	-0.09%
2023/03/10	35.5	133.39	32.8	132.68	131.50	2.8	26,488	0.01%
2023/03/09	39.4	136.71	36.1	136.57	136.00	3.3	27,683	0.01%
2023/03/08	31.1	136.61	33	136.94	137.00	-2	27,666	-0.01%
2023/03/07	52.6	135.86	38.2	136.37	136.50	14.4	27,869	0.05%
2023/03/06	23.1	138.48	70	138.48	138.50	-47	27,852	-0.17%
2023/03/03	74.4	137.06	77	137.03	136.50	-2.6	28,013	-0.01%
2023/03/02	73.2	131.31	72.3	132.64	134.00	0.9	27,673	0.00%
2023/03/01	53.9	127.22	58.2	129.53	131.50	-4.3	27,695	-0.02%
2023/02/24	124.5	129.51	75.5	130.25	128.00	49	27,536	0.18%	大買/
2023/02/23	42.7	133.89	29.5	134.45	134.00	13.2	27,064	0.05%
2023/02/22	95.9	134.34	82.4	133.53	133.50	13.6	27,349	0.05%
2023/02/21	18.2	136.64	14.3	137.39	137.50	4	27,513	0.01%
2023/02/20	56.3	136.81	16	136.75	136.50	40.3	27,910	0.14%
2023/02/17	32.2	136.34	24.2	136.27	136.00	8	28,466	0.03%
2023/02/16	40.6	138.34	74.3	137.75	138.50	-33.8	29,275	-0.12%
2023/02/15	26.4	134.62	63	134.39	137.50	-36.6	30,468	-0.12%
2023/02/14	32.5	130.93	44.5	131.67	131.50	-12	30,890	-0.04%
2023/02/13	18.4	129.03	14	128.61	128.50	4.4	32,245	0.01%
2023/02/10	46.7	129.97	2	130.00	129.00	44.7	33,137	0.13%
2023/02/09	3	132.34	9	132.45	132.50	-6	33,431	-0.02%
2023/02/08	12.2	130.64	11.2	131.24	131.50	1	33,774	0.00%
2023/02/07	38.3	130.24	21	130.00	130.00	17.3	33,943	0.05%
2023/02/06	43.5	130.40	52.1	130.33	129.00	-8.6	34,204	-0.03%
2023/02/03	65.4	140.55	68.4	138.57	137.00	-3.1	34,062	-0.01%
2023/02/02	65.3	142.93	27.2	142.85	143.50	38.2	34,277	0.11%
2023/02/01	65.2	141.37	47.1	140.93	141.50	18.1	34,457	0.05%
2023/01/31	40.3	136.16	35.7	136.49	136.50	4.7	34,564	0.01%
2023/01/30	48.3	132.72	64.7	133.70	136.00	-16.5	35,279	-0.05%
2023/01/17	44.2	127.01	18.2	127.10	127.00	26	35,331	0.07%
2023/01/16	42	129.26	65.7	129.61	128.00	-23.7	36,209	-0.07%
2023/01/13	41.3	128.05	50.1	127.07	126.00	-8.8	36,404	-0.02%
2023/01/12	47.2	126.32	18.1	125.53	125.00	29.1	36,934	0.08%
2023/01/11	23.1	127.20	28	127.73	128.00	-4.9	37,413	-0.01%
2023/01/10	25.3	126.06	21.5	126.27	126.50	3.7	37,953	0.01%
2023/01/09	40.2	125.81	52.1	126.34	127.50	-11.9	38,592	-0.03%
2023/01/06	44.3	121.38	58	122.24	123.00	-13.7	38,463	-0.04%
2023/01/05	47.4	119.62	21	119.86	119.00	26.4	38,437	0.07%
2023/01/04	52.4	120.07	37	119.34	120.00	15.4	38,524	0.04%
2023/01/03	31	120.95	22	120.89	122.00	9	38,642	0.02%
2022/12/30	27.1	121.57	23	120.89	120.00	4.1	38,893	0.01%
2022/12/29	19.1	120.56	11	120.91	121.50	8.1	38,945	0.02%
2022/12/28	21.3	120.71	24	121.17	120.00	-2.7	39,277	-0.01%
2022/12/27	26.1	123.38	32	123.16	122.50	-5.9	39,633	-0.01%
2022/12/26	31.6	123.21	23	122.70	123.00	8.6	39,842	0.02%
2022/12/23	65.1	122.24	65	123.46	125.00	0.1	40,196	0.00%
2022/12/22	49.5	122.05	29	121.83	122.00	20.5	40,091	0.05%
2022/12/21	107.9	122.61	88	121.98	120.50	19.9	40,102	0.05%	大買/
2022/12/20	124.2	129.74	72.1	130.19	126.50	52.1	39,454	0.13%	大買/
2022/12/19	22.3	141.13	22	140.95	140.50	0.3	38,921	0.00%
2022/12/16	66.5	143.19	51	142.98	142.00	15.5	38,881	0.04%
2022/12/15	3.1	148.99	7.4	148.86	149.00	-4.3	38,834	-0.01%
2022/12/14	21.1	146.98	19.2	147.43	147.50	1.9	38,939	0.00%
2022/12/13	43.2	148.66	36	146.61	146.00	7.2	39,001	0.02%
2022/12/12	13	148.31	15	149.17	150.00	-2	38,827	-0.01%
2022/12/09	38.1	150.08	33.1	149.11	149.50	5	39,005	0.01%
2022/12/08	31.2	148.48	31	149.61	149.50	0.2	38,854	0.00%
2022/12/07	83.6	154.32	81.3	152.62	150.00	2.3	38,833	0.01%
2022/12/06	33.3	164.93	25	165.34	163.00	8.2	38,234	0.02%
2022/12/05	63.4	165.09	105.2	165.42	166.00	-41.8	38,054	-0.11%	大賣/
2022/12/02	39.3	160.34	21.2	160.17	160.50	18.1	37,559	0.05%
2022/12/01	142.7	162.50	157.3	162.49	159.50	-14.6	37,807	-0.04%	大買/大賣/
2022/11/30	23	153.50	35	153.81	155.50	-12	36,551	-0.03%
2022/11/29	36	152.35	15	152.07	151.00	21	36,655	0.06%
2022/11/28	18	155.22	25.7	155.45	155.50	-7.7	36,801	-0.02%
2022/11/25	36.3	158.16	37	158.24	156.50	-0.8	37,569	0.00%
2022/11/24	19	154.95	22.2	155.25	157.50	-3.2	37,308	-0.01%
2022/11/23	32	155.36	22.2	156.21	153.50	9.8	37,153	0.03%
2022/11/22	30.1	156.95	27	157.07	156.00	3.1	37,179	0.01%
2022/11/21	15	155.73	18	156.39	157.00	-3	37,057	-0.01%
2022/11/18	61.3	157.10	60.3	156.44	154.00	1	36,990	0.00%
2022/11/17	80.1	159.63	41.1	159.39	158.50	39	36,745	0.11%
2022/11/16	40	160.05	111.3	159.76	161.50	-71.3	36,811	-0.19%	大賣/
2022/11/15	113.1	159.89	127.2	159.01	161.00	-14.1	36,767	-0.04%	大買/大賣/
2022/11/14	169.2	160.58	151	159.50	158.50	18.2	36,487	0.05%	大買/大賣/
2022/11/11	98.1	158.72	86.6	159.95	158.00	11.5	35,903	0.03%
2022/11/10	93	144.86	82.4	145.12	147.00	10.7	34,562	0.03%
2022/11/09	103.1	142.48	131	141.47	145.00	-27.9	34,019	-0.08%	大買/大賣/
2022/11/08	76	134.18	93.1	133.78	133.00	-17.1	33,249	-0.05%
2022/11/07	88.2	128.28	28	128.32	128.00	60.1	32,763	0.18%
2022/11/04	50.1	125.47	65	126.88	129.00	-14.9	32,663	-0.05%
2022/11/03	27.1	127.41	12	127.08	127.50	15.1	32,429	0.05%
2022/11/02	104.1	127.07	93	127.26	127.50	11.1	32,426	0.03%	大買/
2022/11/01	49.2	124.73	41.1	124.57	125.00	8.2	32,127	0.03%
2022/10/31	133	124.66	74.8	124.70	124.50	58.2	32,406	0.18%	大買/
2022/10/28	52.4	121.99	76	122.49	122.50	-23.6	32,386	-0.07%
2022/10/27	50.1	120.46	49	120.48	120.50	1.1	32,343	0.00%
2022/10/26	128.4	119.04	123.1	118.52	118.50	5.3	32,566	0.02%	大買/大賣/
2022/10/25	85.3	121.91	68.1	121.81	121.50	17.2	32,418	0.05%
2022/10/24	129.5	124.09	125	123.85	122.00	4.5	32,909	0.01%	大買/大賣/
2022/10/21	79.1	117.75	94	117.57	116.50	-14.9	33,140	-0.04%
2022/10/20	103.7	117.09	77	115.81	116.50	26.7	33,587	0.08%	大買/
2022/10/19	70.7	123.58	60	124.01	122.50	10.7	33,184	0.03%
2022/10/18	71.1	121.04	98.2	121.79	121.00	-27.1	32,816	-0.08%
2022/10/17	125.1	115.53	93	115.91	119.50	32.1	32,568	0.10%	大買/
2022/10/14	51	116.22	87	116.07	118.00	-36	32,329	-0.11%
2022/10/13	63.1	110.75	71	109.17	107.50	-7.9	32,698	-0.02%
2022/10/12	67	112.74	59.3	113.01	113.00	7.7	32,790	0.02%
2022/10/11	92.1	114.32	84.3	113.83	112.00	7.8	32,949	0.02%
2022/10/07	70.1	121.23	65	120.76	120.00	5.1	33,045	0.02%
2022/10/06	13.2	122.54	27	123.17	123.50	-13.8	33,041	-0.04%
2022/10/05	52.2	123.71	45.2	122.70	121.50	7	33,122	0.02%
2022/10/04	43	121.00	33.3	121.88	122.50	9.7	32,909	0.03%
2022/10/03	35.1	116.53	34	117.50	117.50	1.1	32,733	0.00%
2022/09/30	59.1	113.90	79.2	112.88	117.50	-20	33,043	-0.06%
2022/09/29	43	115.63	48	114.82	113.00	-5	33,152	-0.02%
2022/09/28	49.5	119.60	39	116.95	115.00	10.5	33,183	0.03%
2022/09/27	31.1	121.39	46.2	120.72	123.50	-15.1	33,283	-0.05%
2022/09/26	34.2	120.12	52.1	118.82	118.00	-18	33,442	-0.05%
2022/09/23	24	124.04	34	123.37	123.00	-10	33,728	-0.03%
2022/09/22	42	124.04	41.1	124.31	124.00	1	33,827	0.00%
2022/09/21	16.3	127.44	17	127.56	127.50	-0.8	33,785	0.00%
2022/09/20	38.2	130.31	25	129.76	129.00	13.2	34,024	0.04%
2022/09/19	31	131.65	44	131.88	131.50	-13	34,086	-0.04%
2022/09/16	51	132.05	34.3	131.79	130.00	16.7	34,195	0.05%
2022/09/15	23.1	135.36	21.1	134.03	133.00	2	34,302	0.01%
2022/09/14	72	133.49	56	134.11	135.50	16	34,700	0.05%
2022/09/13	58.2	141.26	46	139.74	139.00	12.2	34,961	0.03%
2022/09/12	9	143.39	10	143.70	142.50	-1	35,100	0.00%
2022/09/08	31.1	139.26	27.2	139.45	139.50	4	36,276	0.01%
2022/09/07	44.2	134.85	43.2	136.82	139.00	1	37,968	0.00%
2022/09/06	6.7	139.46	11	139.60	139.00	-4.3	38,164	-0.01%
2022/09/05	75	140.29	74	140.82	138.00	1	38,203	0.00%
2022/09/02	73.2	139.50	83.1	140.00	138.50	-9.8	38,114	-0.03%
2022/09/01	109.6	142.79	71.7	140.83	138.00	37.9	37,632	0.10%	大買/
2022/08/31	12	150.75	21	151.36	151.50	-9	36,962	-0.02%
2022/08/30	19.1	151.98	32	152.41	153.00	-12.9	37,023	-0.03%
2022/08/29	26.7	149.70	26	150.33	151.50	0.7	37,115	0.00%
2022/08/26	16.1	157.19	26	157.46	156.50	-9.9	36,956	-0.03%
2022/08/25	44	155.73	43.6	155.41	154.50	0.4	37,138	0.00%
2022/08/24	52.1	153.81	50.2	154.41	154.50	1.9	37,485	0.01%
2022/08/23	78.4	156.86	24.9	155.91	154.50	53.6	37,409	0.14%
2022/08/22	52.2	164.96	49.2	165.08	163.50	3	37,361	0.01%
2022/08/19	37.3	162.29	45.4	162.31	163.50	-8.1	37,206	-0.02%
2022/08/18	67.2	155.85	57.1	156.19	160.00	10.1	37,362	0.03%
2022/08/17	23.6	160.24	21	160.62	159.00	2.6	37,299	0.01%
2022/08/16	24.1	162.79	28	162.66	162.50	-3.9	37,334	-0.01%
2022/08/15	54.4	163.19	63.3	163.75	163.50	-8.9	37,170	-0.02%
2022/08/12	30.1	157.33	54.1	156.95	158.00	-24	36,528	-0.07%
2022/08/11	45.2	153.65	50.1	153.86	152.50	-4.8	36,305	-0.01%
2022/08/10	50.9	153.16	29.4	152.06	150.00	21.6	36,250	0.06%
2022/08/09	31.1	153.11	37.1	154.11	154.00	-6	36,220	-0.02%
2022/08/08	23	149.85	21	150.19	153.00	2	36,151	0.01%
2022/08/05	42	151.12	43.1	151.43	150.50	-1.1	36,140	0.00%
2022/08/04	45.1	145.89	45.1	145.96	146.00	0	35,785	0.00%
2022/08/03	74.1	147.61	71	147.50	147.50	3.1	35,343	0.01%
2022/08/02	52.4	149.38	58.1	150.06	148.00	-5.6	35,063	-0.02%
2022/08/01	82.1	155.32	70	154.83	155.00	12.1	34,607	0.03%
2022/07/29	159.2	158.66	137.8	159.27	158.50	21.4	34,030	0.06%	大買/大賣/
2022/07/28	115.9	167.59	53	165.55	162.00	62.9	33,366	0.19%	大買/
2022/07/27	65.1	174.84	63	176.31	179.50	2.1	32,397	0.01%
2022/07/26	43	170.73	44	169.28	170.00	-1	31,648	0.00%
2022/07/25	24	175.19	35	176.38	176.00	-11	31,695	-0.03%
2022/07/22	34	177.49	40	177.93	177.00	-6	32,085	-0.02%
2022/07/21	47.1	175.46	54	175.87	177.50	-6.9	32,633	-0.02%
2022/07/20	47.2	168.75	45.1	169.58	170.50	2.1	32,356	0.01%
2022/07/19	36	165.31	35	164.39	164.00	1	31,985	0.00%
2022/07/18	16.1	161.29	16	162.97	163.50	0.1	31,886	0.00%
2022/07/15	44.6	155.64	35	155.11	156.50	9.6	31,603	0.03%
2022/07/14	14	150.32	11	152.05	153.50	3	31,402	0.01%
2022/07/13	17.1	154.21	16	154.19	149.50	1.1	31,220	0.00%
2022/07/12	24	150.65	33	151.56	148.50	-9	31,142	-0.03%
2022/07/11	21	155.83	16	155.34	153.00	5	31,094	0.02%
2022/07/08	15.1	159.39	7	157.86	157.50	8.1	30,828	0.03%
2022/07/07	24.1	155.54	44.1	155.70	156.50	-20	30,399	-0.07%
2022/07/06	27.2	152.47	26	152.77	147.50	1.2	30,012	0.00%
2022/07/05	28	153.68	34.2	152.89	153.50	-6.2	29,996	-0.02%
2022/07/04	71.1	150.77	73.2	151.90	149.00	-2	29,582	-0.01%
2022/07/01	96.3	151.15	95.4	151.13	146.00	0.9	29,430	0.00%
2022/06/30	36.2	159.09	21.1	159.26	158.50	15.1	29,122	0.05%
2022/06/29	36.1	160.77	36	161.36	162.50	0.1	29,127	0.00%
2022/06/28	83.1	160.85	79	160.70	161.00	4.1	29,070	0.01%
2022/06/27	42.5	168.27	44.1	167.41	167.50	-1.6	29,029	-0.01%
2022/06/24	35	160.79	39.2	161.42	160.50	-4.2	28,920	-0.01%
2022/06/23	64.5	158.84	61	158.77	159.00	3.5	28,778	0.01%
2022/06/22	71.1	162.24	56.5	162.10	158.00	14.5	28,839	0.05%
2022/06/21	78.1	165.76	95.2	165.60	169.50	-17	28,464	-0.06%
2022/06/20	55.2	162.13	55.1	162.27	157.50	0.1	28,086	0.00%
2022/06/17	132.4	163.42	127.2	163.96	166.00	5.2	27,775	0.02%	大買/大賣/
2022/06/16	207.1	178.87	217.6	176.47	165.50	-10.5	26,598	-0.04%	大買/大賣/
2022/06/15	84	191.69	70.7	189.84	183.00	13.3	24,896	0.05%
2022/06/14	59.2	198.90	57.3	199.93	201.50	1.9	24,619	0.01%
2022/06/13	33.1	200.59	15	200.70	200.00	18.1	24,809	0.07%
2022/06/10	4.2	205.14	5	204.90	206.50	-0.8	25,100	0.00%
2022/06/09	22.1	207.03	22.4	207.28	206.50	-0.3	25,540	0.00%
2022/06/08	27.1	202.52	32	203.72	204.50	-4.9	25,585	-0.02%
2022/06/07	52.2	201.71	57.1	200.24	200.00	-4.9	25,898	-0.02%
2022/06/06	35	206.56	15	205.30	203.50	20	26,165	0.08%
2022/06/02	35.5	203.80	19.2	204.19	203.50	16.3	26,590	0.06%
2022/06/01	67.3	207.55	49.4	207.45	205.50	18	26,890	0.07%
2022/05/31	5	213.00	24	214.81	215.50	-19	26,755	-0.07%
2022/05/30	33.3	212.86	51.1	211.65	213.00	-17.9	26,804	-0.07%
2022/05/27	55.2	203.89	38.1	204.73	201.50	17	26,707	0.06%
2022/05/26	81.9	206.26	114	203.40	201.50	-32.2	27,153	-0.12%	大賣/
2022/05/25	28.4	206.92	34.2	208.18	213.00	-5.9	27,629	-0.02%
2022/05/24	53.7	210.36	229	213.22	204.00	-175.3	28,654	-0.61%	大賣/鉅額交易
2022/05/23	17.1	216.74	33	218.06	216.00	-15.9	28,816	-0.06%
2022/05/20	9	219.11	10	219.65	217.00	-1	29,177	0.00%
2022/05/19	20.4	216.16	16.1	216.48	219.00	4.3	29,942	0.01%
2022/05/18	118.3	223.49	22.1	224.64	222.50	96.1	30,060	0.32%	大買/
2022/05/17	126.1	218.56	27	218.20	219.50	99.1	30,272	0.33%	大買/
2022/05/16	33	220.34	23.1	219.74	214.50	10	30,309	0.03%
2022/05/13	4	213.38	20	214.95	215.00	-16	30,139	-0.05%
2022/05/12	8.6	211.60	7	211.50	208.50	1.6	30,285	0.01%
2022/05/11	19.1	213.57	32.1	213.79	212.00	-13	30,484	-0.04%
2022/05/10	37.2	211.44	23.1	210.20	216.50	14	30,940	0.05%
2022/05/09	58	211.72	64.1	212.21	211.00	-6.1	30,922	-0.02%
2022/05/06	42.3	209.88	28.1	209.48	208.00	14.2	30,785	0.05%
2022/05/05	42.1	222.00	57.9	223.47	218.00	-15.8	30,673	-0.05%
2022/05/04	27.1	218.49	33.2	218.41	217.50	-6.1	30,545	-0.02%
2022/05/03	38	214.30	23	213.78	213.50	15	30,705	0.05%
2022/04/29	31.3	211.06	57.7	211.83	213.00	-26.4	31,125	-0.08%
2022/04/28	93.6	210.31	68	209.59	205.50	25.6	30,759	0.08%
2022/04/27	91	212.53	118.2	207.99	216.50	-27.2	30,313	-0.09%	大賣/
2022/04/26	99.5	203.58	91.5	201.80	199.50	8.1	29,572	0.03%
2022/04/25	69.5	202.03	55.2	203.39	202.00	14.3	29,559	0.05%
2022/04/22	33.3	211.59	37.1	212.03	210.00	-3.8	29,503	-0.01%
2022/04/21	41	218.35	42	219.04	220.00	-1	29,467	0.00%
2022/04/20	34	218.63	32.2	218.53	220.00	1.9	29,621	0.01%
2022/04/19	16	211.09	18.1	211.59	210.50	-2.1	29,648	-0.01%
2022/04/18	49.1	201.53	62	203.27	206.50	-12.9	29,942	-0.04%
2022/04/15	38.3	208.26	19	208.15	205.00	19.3	30,175	0.06%
2022/04/14	11	218.45	8	218.69	217.50	3	30,373	0.01%
2022/04/13	20	215.05	8	216.16	216.50	12	30,535	0.04%
2022/04/12	56.3	215.81	104.2	214.41	215.00	-47.9	30,631	-0.16%	大賣/
2022/04/11	53.8	218.70	29.1	217.42	213.50	24.7	30,835	0.08%
2022/04/08	31	229.63	32.1	228.23	231.00	-1.1	30,643	0.00%
2022/04/07	54.9	231.23	40.1	230.84	227.00	14.8	30,609	0.05%
2022/04/06	51.4	232.28	25.6	232.38	230.50	25.8	30,340	0.09%
2022/04/01	31.5	243.00	25.2	243.41	243.50	6.3	30,397	0.02%
2022/03/31	23.3	246.81	27.1	246.99	249.00	-3.8	30,462	-0.01%
2022/03/30	19.5	249.37	32.1	249.53	248.50	-12.5	31,026	-0.04%
2022/03/29	51.1	245.69	56	244.21	244.00	-4.9	30,997	-0.02%
2022/03/28	42.1	240.87	35	240.90	241.00	7.1	30,908	0.02%
2022/03/25	49	242.92	32.7	241.93	246.00	16.3	30,920	0.05%
2022/03/24	24.1	237.39	21	238.76	238.50	3.1	31,276	0.01%
2022/03/23	23	237.99	24.3	238.01	239.00	-1.3	31,287	0.00%
2022/03/22	28	228.20	38.2	228.74	232.00	-10.2	31,155	-0.03%
2022/03/21	35.3	225.26	37.1	226.31	226.00	-1.8	31,103	-0.01%
2022/03/18	39.1	219.45	28.3	219.72	219.50	10.8	31,121	0.03%
2022/03/17	50	223.35	73.1	223.99	225.50	-23.1	31,208	-0.07%
2022/03/16	64.2	217.08	49	218.31	212.50	15.2	31,179	0.05%
2022/03/15	78.9	217.49	102	217.84	217.50	-23.2	31,113	-0.07%	大賣/
2022/03/14	75.2	226.80	43.4	227.14	225.00	31.8	31,009	0.10%
2022/03/11	33.2	236.33	30	236.10	235.50	3.2	30,728	0.01%
2022/03/10	93.5	238.61	92.3	238.92	241.00	1.2	30,780	0.00%
2022/03/09	70.3	223.73	71.1	225.30	227.00	-0.8	30,999	0.00%
2022/03/08	71.4	222.26	77.3	222.08	216.00	-5.9	30,961	-0.02%
2022/03/07	96	229.95	58.4	225.05	222.00	37.6	31,407	0.12%
2022/03/04	46.1	247.55	45	247.13	245.00	1.1	31,477	0.00%
2022/03/03	38.2	250.18	37.4	248.63	246.00	0.8	31,984	0.00%
2022/03/02	46.2	245.89	61.2	248.32	250.00	-14.9	32,633	-0.05%
2022/03/01	84.4	253.60	76.5	250.67	246.50	7.9	32,721	0.02%
2022/02/25	140.2	256.35	115.8	256.93	254.00	24.5	32,163	0.08%	大買/大賣/
2022/02/24	141.2	244.74	177.9	245.43	243.00	-36.7	31,324	-0.12%	大買/大賣/
2022/02/23	98	236.21	87.2	236.93	240.50	10.9	30,098	0.04%
2022/02/21	53.1	239.49	21.2	238.93	237.50	31.8	29,981	0.11%
2022/02/18	75.6	242.17	88.7	242.27	242.00	-13.2	29,739	-0.04%
2022/02/17	99.1	235.71	107	233.75	234.50	-8	29,288	-0.03%	大賣/
2022/02/16	35.3	233.30	43.3	233.37	233.50	-7.9	29,726	-0.03%
2022/02/15	18.1	223.80	35.3	223.83	222.50	-17.3	29,955	-0.06%
2022/02/14	30	217.30	22.1	217.93	217.50	8	30,312	0.03%
2022/02/11	55	221.99	69.1	220.00	222.00	-14.1	30,787	-0.05%
2022/02/10	144.1	219.98	119	221.61	217.50	25.1	31,135	0.08%	大買/大賣/
2022/02/09	67.2	215.96	85.1	216.63	221.50	-17.9	31,084	-0.06%
2022/02/08	37	204.76	36	205.43	205.50	1	31,235	0.00%
2022/02/07	42	202.11	47.1	201.48	203.00	-5.1	31,609	-0.02%
2022/01/26	16.2	201.08	17	201.32	200.00	-0.8	32,474	0.00%
2022/01/25	52.1	201.62	47	201.54	200.50	5.1	33,702	0.02%
2022/01/24	107.4	200.80	114.3	201.76	207.00	-6.9	34,432	-0.02%	大買/大賣/
2022/01/21	101.7	211.37	77.5	204.10	201.00	24.2	35,464	0.07%	大買/
2022/01/20	19	214.98	23.1	216.15	222.00	-4.1	36,943	-0.01%
2022/01/19	42.1	216.08	39	217.04	215.50	3.1	37,518	0.01%
2022/01/18	5.1	224.03	16	224.31	222.00	-10.9	38,503	-0.03%
2022/01/17	43.4	222.11	22	222.36	221.50	21.4	39,119	0.05%
2022/01/14	30.1	214.15	29.2	215.34	220.00	0.9	39,465	0.00%
2022/01/13	27.1	215.50	28.1	216.79	218.00	-1	39,962	0.00%
2022/01/12	38	214.97	40.2	214.62	216.00	-2.2	41,611	-0.01%
2022/01/11	128.2	209.35	167.2	209.63	208.50	-39	42,418	-0.09%	大買/大賣/
2022/01/10	123.5	210.49	117	212.17	209.50	6.5	42,602	0.02%	大買/大賣/
2022/01/07	62.5	217.62	59.2	217.49	217.50	3.2	42,644	0.01%
2022/01/06	66.6	223.36	81.2	221.87	221.00	-14.6	42,499	-0.03%
2022/01/05	33.2	232.58	19	233.39	230.00	14.2	42,443	0.03%
2022/01/04	55	233.83	61.1	234.85	237.00	-6.1	42,333	-0.01%
2022/01/03	47.1	235.96	42.4	234.31	231.00	4.7	42,224	0.01%
2021/12/30	37.1	232.18	31	232.71	231.00	6.1	42,145	0.01%
2021/12/29	23	235.59	32.3	235.18	233.00	-9.3	42,103	-0.02%
2021/12/28	20	238.20	31	238.27	239.00	-11	42,363	-0.03%
2021/12/27	68.6	241.19	52.2	241.91	236.00	16.4	42,571	0.04%
2021/12/24	59.1	239.13	48.1	238.90	239.00	11	42,333	0.03%
2021/12/23	104.5	236.40	105	236.57	240.00	-0.5	42,380	0.00%	大買/大賣/
2021/12/22	16	224.66	37.1	225.47	227.50	-21.1	41,890	-0.05%
2021/12/21	35.1	216.73	38.2	218.42	222.50	-3.2	41,888	-0.01%
2021/12/20	27.3	220.24	24	220.25	218.00	3.2	42,008	0.01%
2021/12/17	174.1	224.55	160.2	223.04	222.00	14	41,913	0.03%	大買/大賣/
2021/12/16	48.1	223.61	54.2	223.86	225.00	-6.1	41,271	-0.01%
2021/12/15	32.1	218.68	29.5	219.65	221.50	2.6	41,202	0.01%
2021/12/14	27.4	217.92	29.3	217.53	216.00	-1.9	41,149	0.00%
2021/12/13	48	223.61	42	222.43	220.50	6	41,250	0.01%
2021/12/10	38.4	220.02	61.2	221.71	224.50	-22.8	41,011	-0.06%
2021/12/09	37.2	222.69	31.1	221.19	218.00	6.1	40,704	0.02%
2021/12/08	21.2	221.49	23.2	222.61	221.00	-2	40,307	0.00%
2021/12/07	45.1	221.21	33.2	219.82	216.50	12	40,093	0.03%
2021/12/06	29.1	217.54	29.3	218.31	219.00	-0.2	39,898	0.00%
2021/12/03	38	216.04	38.2	216.17	217.50	-0.2	40,230	0.00%
2021/12/02	74.6	219.87	58.3	216.16	213.00	16.4	40,435	0.04%
2021/12/01	80.4	223.05	72.9	223.53	223.50	7.5	40,183	0.02%
2021/11/30	98.2	224.42	96.8	224.40	228.00	1.5	40,365	0.00%
2021/11/29	76.7	209.41	51	208.42	213.00	25.7	39,603	0.06%
2021/11/26	164.9	208.66	132	207.18	207.50	32.9	39,141	0.08%	大買/大賣/
2021/11/25	104.9	207.12	97.3	206.79	210.50	7.6	38,392	0.02%	大買/
2021/11/24	50	198.79	56	199.32	198.50	-6	37,769	-0.02%
2021/11/23	25.1	196.42	33.5	196.13	197.00	-8.5	37,719	-0.02%
2021/11/22	37.1	194.68	22	193.27	196.00	15	37,712	0.04%
2021/11/19	19	194.97	35	195.09	195.50	-16	37,944	-0.04%
2021/11/18	69.6	192.17	43.1	192.70	192.50	26.4	37,931	0.07%
2021/11/17	23.2	194.82	24.1	196.19	198.00	-1	37,752	0.00%
2021/11/16	56.6	194.94	67.3	195.12	195.00	-10.7	37,770	-0.03%
2021/11/15	83.2	201.10	59.7	200.21	196.00	23.5	37,550	0.06%
2021/11/12	80.5	200.57	94	201.51	202.00	-13.5	37,218	-0.04%
2021/11/11	80	197.60	54	197.12	195.00	26	36,710	0.07%
2021/11/10	58.5	196.83	83	197.28	199.50	-24.5	36,293	-0.07%
2021/11/09	86.1	195.78	90.3	195.61	192.50	-4.3	36,056	-0.01%
2021/11/08	43.3	189.33	39	189.33	190.00	4.3	35,453	0.01%
2021/11/05	132.2	189.78	133.2	189.57	195.00	-1	35,339	0.00%	大買/大賣/
2021/11/04	76.1	191.88	93.3	191.99	190.00	-17.1	34,840	-0.05%
2021/11/03	149.7	187.28	139.3	186.69	187.50	10.4	34,226	0.03%	大買/大賣/
2021/11/02	161.1	194.47	208	195.02	196.00	-46.9	33,303	-0.14%	大買/大賣/
2021/11/01	140.1	193.30	99.8	192.59	189.00	40.4	32,188	0.13%	大買/
2021/10/29	176.5	184.53	203.2	184.14	190.00	-26.7	31,402	-0.08%	大買/大賣/
2021/10/28	278.6	177.79	249.8	177.99	178.50	28.7	30,448	0.09%	大買/大賣/
2021/10/27	21	169.38	132	170.51	171.50	-111	28,531	-0.39%	大賣/鉅額交易
2021/10/26	147.5	156.02	150.2	155.79	156.00	-2.7	28,742	-0.01%	大買/大賣/
2021/10/25	73.2	148.44	116.7	148.83	150.50	-43.4	29,124	-0.15%	大賣/
2021/10/22	104.2	144.43	102	144.63	143.50	2.2	29,002	0.01%	大買/大賣/
2021/10/21	88.2	143.85	78	143.86	142.00	10.2	28,860	0.04%
2021/10/20	200.3	145.27	182.1	145.65	145.50	18.2	28,646	0.06%	大買/大賣/
2021/10/19	70	136.85	95.3	138.43	141.50	-25.2	27,469	-0.09%
2021/10/18	33	129.09	63	129.46	129.00	-30	27,003	-0.11%
2021/10/15	76.1	125.87	83	126.37	126.00	-6.9	27,093	-0.03%
2021/10/14	48	117.06	40	116.61	117.00	8	26,922	0.03%
2021/10/13	42	119.35	28.1	117.79	116.00	14	26,806	0.05%
2021/10/12	17	125.67	10	125.20	124.00	7	26,618	0.03%
2021/10/08	33	128.64	28.1	128.90	130.00	4.9	26,985	0.02%
2021/10/07	27.1	125.47	20	126.68	126.50	7.1	27,350	0.03%
2021/10/06	18	124.17	17	122.71	121.50	1	27,579	0.00%
2021/10/05	24.1	122.90	31.1	123.62	125.50	-7	28,182	-0.02%
2021/10/04	20	125.27	19.8	126.53	122.50	0.2	28,552	0.00%
2021/10/01	46.3	128.99	39.4	126.92	127.50	6.9	29,957	0.02%
2021/09/30	40.6	129.34	57	130.47	132.00	-16.4	30,758	-0.05%
2021/09/29	56.2	131.48	35.4	131.60	131.00	20.8	30,847	0.07%
2021/09/28	56.3	134.00	64.4	133.41	137.00	-8.1	31,223	-0.03%
2021/09/27	38.2	139.10	20	139.13	138.00	18.2	31,120	0.06%
2021/09/24	14	143.53	12	143.71	143.00	2	31,299	0.01%
2021/09/23	21.3	143.64	22.8	143.40	142.00	-1.5	31,283	0.00%
2021/09/22	33.4	142.14	31.4	141.73	141.00	2	31,298	0.01%
2021/09/17	29.1	145.57	29	146.05	147.50	0.1	31,413	0.00%
2021/09/16	56.2	145.88	35	146.09	145.50	21.2	31,702	0.07%
2021/09/15	26	142.29	24	142.40	141.50	2	32,148	0.01%
2021/09/14	11.5	143.39	7.3	144.09	142.50	4.3	32,906	0.01%
2021/09/13	27.5	144.26	27.1	144.30	144.50	0.4	34,201	0.00%
2021/09/10	14	143.18	17	143.59	145.50	-3	34,822	-0.01%
2021/09/09	33.2	143.50	40.1	143.93	144.00	-6.9	35,693	-0.02%
2021/09/08	109.4	141.86	95.1	141.52	143.00	14.3	36,309	0.04%	大買/
2021/09/07	86	148.69	82	149.13	148.50	4	36,278	0.01%
2021/09/06	81.1	154.73	83	154.92	154.50	-1.9	36,028	-0.01%
2021/09/03	58.2	151.73	81.4	152.30	155.00	-23.2	36,071	-0.06%
2021/09/02	37.7	149.23	27.8	148.96	147.50	9.9	36,138	0.03%
2021/09/01	32	147.64	44.2	148.90	148.50	-12.2	36,936	-0.03%
2021/08/31	38.2	146.38	33.2	147.25	147.50	4.9	38,702	0.01%
2021/08/30	66	147.28	55.2	147.18	148.00	10.8	40,199	0.03%
2021/08/27	37.4	142.67	56.6	143.43	144.50	-19.3	40,642	-0.05%
2021/08/26	25.2	140.97	11.1	140.77	139.50	14.1	41,119	0.03%
2021/08/25	28.4	142.84	66.2	142.71	142.50	-37.8	41,272	-0.09%
2021/08/24	15.1	139.07	11.3	139.25	136.50	3.8	41,305	0.01%
2021/08/23	32.1	137.53	30.2	138.07	138.00	1.9	41,850	0.00%
2021/08/20	10	132.15	16	133.00	134.00	-6	41,914	-0.01%
2021/08/19	24.1	133.03	12	133.38	131.00	12.1	41,943	0.03%
2021/08/18	25.5	131.98	43	130.79	138.00	-17.6	41,982	-0.04%
2021/08/17	32.4	132.26	32	131.33	128.50	0.4	42,183	0.00%
2021/08/16	21	133.27	23.2	134.68	136.50	-2.2	42,389	-0.01%
2021/08/13	34.1	137.41	24	137.50	135.00	10.1	42,727	0.02%
2021/08/12	16	141.13	16	140.31	142.00	0	42,740	0.00%
2021/08/11	24.5	139.00	23.4	138.50	138.50	1.1	42,965	0.00%
2021/08/10	62.1	141.23	62.8	140.95	141.00	-0.8	43,419	0.00%
2021/08/09	12.1	145.93	13	146.46	145.00	-0.9	43,941	0.00%
2021/08/06	33.1	146.30	20	146.13	146.00	13.1	44,561	0.03%
2021/08/05	41	149.43	46	149.82	148.50	-5	44,987	-0.01%
2021/08/04	48.1	148.28	92	147.66	147.00	-43.9	45,362	-0.10%
2021/08/03	45	147.83	72.1	148.83	150.00	-27.1	45,466	-0.06%
2021/08/02	67.8	146.67	51.2	146.39	145.50	16.6	45,164	0.04%
2021/07/30	140	148.52	87.7	147.83	146.00	52.3	45,517	0.11%	大買/
2021/07/29	51.5	149.27	124.3	148.32	151.50	-72.8	45,311	-0.16%	大賣/
2021/07/28	85.2	133.96	69.9	133.40	138.00	15.3	44,177	0.03%
2021/07/27	46.3	142.01	26.8	141.77	142.00	19.5	44,252	0.04%
2021/07/26	45.2	143.86	75.8	143.81	146.00	-30.6	44,447	-0.07%
2021/07/23	129.4	144.27	61.1	144.11	139.50	68.2	45,863	0.15%	大買/
2021/07/22	154.3	145.65	186.5	145.67	146.50	-32.2	45,892	-0.07%	大買/大賣/
2021/07/21	85.1	142.38	62.3	142.60	137.50	22.9	45,871	0.05%
2021/07/20	68.1	141.74	84.3	142.25	141.50	-16.2	46,677	-0.03%
2021/07/19	39.2	142.22	27.3	142.63	142.00	11.9	46,741	0.03%
2021/07/16	45	142.83	54.2	143.19	143.50	-9.2	46,909	-0.02%
2021/07/15	117.1	143.84	101.1	143.45	143.50	15.9	46,916	0.03%	大買/大賣/
2021/07/14	58.4	141.39	75	141.33	143.00	-16.5	46,657	-0.04%
2021/07/13	38.3	139.74	125.3	139.24	136.00	-87.1	46,685	-0.19%	大賣/
2021/07/12	91.2	143.43	89.2	142.24	140.50	2	46,350	0.00%
2021/07/09	83.2	141.66	76.6	142.54	142.50	6.6	45,699	0.01%
2021/07/08	265.4	143.24	263.1	143.46	141.00	2.3	45,170	0.01%	大買/大賣/
2021/07/07	133.5	137.56	103.4	137.31	137.00	30.1	43,617	0.07%	大買/大賣/
2021/07/06	61.4	133.64	54.3	134.01	132.50	7.1	42,823	0.02%
2021/07/05	117.5	132.17	68.1	131.90	132.00	49.4	42,622	0.12%	大買/
2021/07/02	47	126.26	44.6	126.26	126.50	2.5	42,212	0.01%
2021/07/01	52.2	124.25	29.3	124.30	123.50	22.8	42,277	0.05%
2021/06/30	6.1	128.92	7	129.07	129.00	-1	42,027	0.00%
2021/06/29	24	128.94	20.7	129.52	127.50	3.3	42,316	0.01%
2021/06/28	28.2	127.32	57	127.34	129.00	-28.8	42,459	-0.07%
2021/06/25	75.2	128.48	74.9	128.84	127.50	0.3	43,049	0.00%
2021/06/24	85.3	133.13	82	132.64	131.00	3.3	42,902	0.01%
2021/06/23	76.3	135.51	89.2	134.54	132.00	-12.9	42,736	-0.03%
2021/06/22	328.3	137.07	299	136.33	134.50	29.3	42,414	0.07%	大買/大賣/
2021/06/21	129	132.31	132.3	132.13	131.00	-3.3	41,300	-0.01%	大買/大賣/
2021/06/18	157.4	135.98	133.2	136.11	130.00	24.2	40,949	0.06%	大買/大賣/
2021/06/17	148.4	132.37	154	132.18	134.00	-5.6	40,204	-0.01%	大買/大賣/
2021/06/16	77	128.99	68	129.26	126.00	9	39,790	0.02%
2021/06/15	39	126.96	60.1	127.19	127.00	-21.1	39,540	-0.05%
2021/06/11	87	126.44	75	125.61	124.50	12	39,293	0.03%
2021/06/10	82.1	127.65	76	127.92	129.00	6.1	38,866	0.02%
2021/06/09	125.2	128.65	118.2	128.88	127.00	7	38,364	0.02%	大買/大賣/
2021/06/08	253.2	129.37	236	129.92	125.50	17.2	37,625	0.05%	大買/大賣/
2021/06/07	254.1	122.71	275.4	122.56	127.50	-21.3	35,915	-0.06%	大買/大賣/
2021/06/04	156	118.10	125	118.48	117.50	31	34,528	0.09%	大買/大賣/
2021/06/03	211.2	115.68	217	116.64	121.50	-5.8	34,260	-0.02%	大買/大賣/
2021/06/02	42.1	111.98	54	113.43	110.50	-11.9	33,571	-0.04%
2021/06/01	88	113.86	77.2	113.73	113.00	10.8	33,590	0.03%
2021/05/31	52.2	109.31	70.1	109.25	112.50	-17.9	33,698	-0.05%
2021/05/28	50	103.88	83.1	102.71	104.50	-33.1	33,554	-0.10%
2021/05/27	14	100.54	22.3	101.08	101.00	-8.3	33,888	-0.02%
2021/05/26	107.4	106.20	79.5	103.86	103.00	27.9	34,331	0.08%	大買/
2021/05/25	62.6	106.01	74.5	105.70	105.50	-11.9	35,061	-0.03%
2021/05/24	70	101.16	56	100.79	103.50	14	36,108	0.04%
2021/05/21	52.1	98.76	79	98.92	100.50	-27	37,302	-0.07%
2021/05/20	64	97.11	40.2	97.23	94.60	23.9	37,401	0.06%
2021/05/19	41.3	99.66	49	98.84	98.10	-7.7	37,295	-0.02%
2021/05/18	108	99.14	91	98.95	99.70	17	37,232	0.05%	大買/
2021/05/17	123	94.51	120	94.91	93.10	3	37,215	0.01%	大買/大賣/
2021/05/14	110	96.57	107	98.05	95.00	3	37,677	0.01%	大買/大賣/
2021/05/13	47	91.78	126	93.86	94.60	-79	38,375	-0.21%	大賣/
2021/05/12	124.1	93.42	62	92.81	91.20	62.1	38,151	0.16%	大買/
2021/05/11	31.3	97.61	18.1	97.83	96.40	13.2	37,916	0.03%
2021/05/10	33	104.61	31.2	103.81	101.50	1.8	37,896	0.00%
2021/05/07	221.6	107.57	219	106.76	106.50	2.6	37,982	0.01%	大買/大賣/
2021/05/06	67	104.72	84.2	104.96	106.50	-17.2	37,971	-0.05%
2021/05/05	56.6	101.92	58	101.98	99.00	-1.4	37,700	0.00%
2021/05/04	75.3	104.02	87.1	103.52	104.50	-11.8	37,873	-0.03%
2021/05/03	122.1	114.27	127.8	113.08	109.50	-5.7	37,914	-0.01%	大買/大賣/
2021/04/29	284	116.85	236	116.36	115.00	48	38,351	0.13%	大買/大賣/
2021/04/28	27.2	109.45	42.5	109.44	112.50	-15.3	36,899	-0.04%
2021/04/27	59.2	102.24	92	101.91	102.50	-32.8	36,684	-0.09%
2021/04/26	124	98.69	196	98.39	99.80	-72	36,282	-0.20%	大買/大賣/
2021/04/23	49	93.68	100.3	93.57	94.20	-51.3	35,756	-0.14%
2021/04/22	99.1	93.35	74.5	92.74	90.80	24.6	36,308	0.07%
2021/04/21	40	93.19	32	92.99	92.60	8	36,378	0.02%
2021/04/20	48.1	93.21	41	93.15	93.30	7.1	37,309	0.02%
2021/04/19	24.2	93.08	65.4	93.14	93.20	-41.2	38,595	-0.11%
2021/04/16	42	89.50	65	89.84	90.10	-23	38,726	-0.06%
2021/04/15	31	87.88	14	88.26	87.90	17	39,070	0.04%
2021/04/14	23.4	86.34	12	86.33	87.50	11.4	39,642	0.03%
2021/04/13	19.2	89.00	5	89.92	88.00	14.2	41,201	0.03%
2021/04/12	28	90.23	50	90.09	89.60	-22	42,270	-0.05%
2021/04/09	52	92.31	93.3	92.69	91.70	-41.3	43,353	-0.10%
2021/04/08	48	91.26	86	92.48	92.90	-38	43,479	-0.09%
2021/04/07	111	92.22	14.1	91.87	91.40	96.9	43,664	0.22%	大買/
2021/04/06	15	92.86	69	93.01	93.10	-54	43,839	-0.12%
2021/04/01	94.2	92.06	52.1	92.28	91.60	42.1	43,770	0.10%
2021/03/31	46	91.95	44	91.70	91.50	2	43,520	0.00%
2021/03/30	122.1	92.17	95.2	92.31	91.20	26.9	43,491	0.06%	大買/
2021/03/29	49	90.22	64.1	90.59	89.80	-15.1	43,283	-0.03%
2021/03/26	36.1	89.40	119	88.85	89.90	-82.9	43,297	-0.19%	大賣/
2021/03/25	118.1	86.54	42	86.71	85.90	76.1	43,389	0.18%	大買/
2021/03/24	39	88.44	25	88.78	87.90	14	43,405	0.03%
2021/03/23	37	88.55	45	89.33	88.00	-8	44,490	-0.02%
2021/03/22	31.1	87.73	21.2	87.74	87.70	9.9	45,900	0.02%
2021/03/19	68.4	89.65	23.1	89.99	89.00	45.4	46,716	0.10%
2021/03/18	30	92.75	37.1	92.69	92.10	-7.1	46,643	-0.02%
2021/03/17	30	91.27	28	91.17	90.90	2	47,115	0.00%
2021/03/16	23	91.09	29	91.37	90.70	-6	47,263	-0.01%
2021/03/15	39.3	90.92	28	90.87	90.60	11.3	47,636	0.02%
2021/03/12	56.5	92.65	28	92.34	91.50	28.5	47,867	0.06%
2021/03/11	45.2	91.14	61	90.93	92.90	-15.8	47,966	-0.03%
2021/03/10	58.3	88.68	59	88.64	88.70	-0.7	48,491	0.00%
2021/03/09	121	88.28	32.1	87.62	86.60	88.9	48,790	0.18%	大買/
2021/03/08	58	91.63	63	91.50	90.20	-5	48,940	-0.01%
2021/03/05	83	91.80	76.1	92.08	91.20	6.9	50,104	0.01%
2021/03/04	58	92.37	86	92.80	92.70	-28	52,442	-0.05%
2021/03/03	85.3	92.40	61.2	92.43	91.80	24.1	53,757	0.04%
2021/03/02	120.1	97.37	83	96.01	94.30	37.1	55,577	0.07%	大買/
2021/02/26	111	97.04	159.4	97.17	97.50	-48.4	56,057	-0.09%	大買/大賣/
2021/02/25	242.5	97.67	197.2	97.27	95.60	45.3	56,942	0.08%	大買/大賣/
2021/02/24	318.2	99.82	262	99.15	97.00	56.2	57,015	0.10%	大買/大賣/
2021/02/23	134.9	99.10	167	99.22	99.60	-32.1	55,581	-0.06%	大買/大賣/
2021/02/22	83.2	95.35	74.2	95.40	95.40	9	54,311	0.02%
2021/02/19	31	91.55	32	91.96	91.60	-1	53,977	0.00%
2021/02/18	53	91.24	55.1	91.46	91.60	-2.1	54,251	0.00%
2021/02/17	146.2	91.34	185.1	91.36	91.60	-38.9	54,421	-0.07%	大買/大賣/
2021/02/05	260.2	87.29	388	86.41	89.70	-127.9	54,179	-0.24%	大買/大賣/鉅額交易
2021/02/04	247.4	83.58	223	83.69	84.10	24.4	53,694	0.05%	大買/大賣/
2021/02/03	110.2	87.62	159	87.24	86.30	-48.8	53,575	-0.09%	大買/大賣/
2021/02/02	74	88.45	83	88.27	88.70	-9	54,535	-0.02%
2021/02/01	147	85.77	152	86.13	85.80	-5	54,538	-0.01%	大買/大賣/
2021/01/29	85.3	88.10	78	88.00	86.50	7.3	55,129	0.01%
2021/01/28	204.7	89.01	130.2	89.08	88.10	74.5	55,493	0.13%	大買/大賣/
2021/01/27	178	92.85	155	93.04	92.60	23	55,971	0.04%	大買/大賣/
2021/01/26	195	95.82	118	95.93	94.00	77	56,395	0.14%	大買/大賣/
2021/01/25	203	97.81	109.9	96.98	95.70	93.1	57,058	0.16%	大買/大賣/
2021/01/22	95.8	99.10	166.1	99.07	101.00	-70.3	57,884	-0.12%	大賣/
2021/01/21	77.1	94.27	148	95.24	95.60	-70.9	59,732	-0.12%	大賣/
2021/01/20	153	95.41	113.3	93.86	92.40	39.7	61,407	0.06%	大買/大賣/
2021/01/19	90	96.03	120	96.45	96.40	-30	61,789	-0.05%	大賣/
2021/01/18	175	95.84	140.2	95.65	95.00	34.8	61,976	0.06%	大買/大賣/
2021/01/15	130	99.23	167.1	98.79	100.00	-37.1	61,555	-0.06%	大買/大賣/
2021/01/14	103	97.58	91	97.52	96.70	12	61,284	0.02%	大買/
2021/01/13	299	100.18	211.1	99.78	97.60	87.9	61,781	0.14%	大買/大賣/
2021/01/12	260.4	97.35	339.3	96.88	99.40	-78.9	61,431	-0.13%	大買/大賣/
2021/01/11	171.4	93.86	186.2	92.63	94.90	-14.8	60,811	-0.02%	大買/大賣/
2021/01/08	115.2	90.51	162.2	90.01	90.20	-47	61,011	-0.08%	大買/大賣/
2021/01/07	190	92.82	149.3	93.22	92.10	40.7	61,312	0.07%	大買/大賣/
2021/01/06	399	94.51	348.3	95.17	91.10	50.8	61,376	0.08%	大買/大賣/
2021/01/05	174.2	91.93	213.2	92.09	94.30	-39	60,159	-0.06%	大買/大賣/
2021/01/04	181.2	90.94	221	90.71	90.50	-39.9	60,302	-0.07%	大買/大賣/
2020/12/31	68	87.67	81	87.26	87.40	-13	60,960	-0.02%
2020/12/30	127.2	87.03	105	87.16	86.90	22.2	61,035	0.04%	大買/大賣/
2020/12/29	62	85.77	78	86.07	85.70	-16	61,404	-0.03%
2020/12/28	71	84.50	102.1	84.80	85.30	-31.1	61,824	-0.05%	大賣/
2020/12/25	27	84.25	18	84.71	84.00	9	62,192	0.01%
2020/12/24	67.1	84.90	40	85.14	84.50	27.1	63,048	0.04%
2020/12/23	144.1	85.84	201	85.40	86.20	-56.9	63,601	-0.09%	大買/大賣/
2020/12/22	54.1	83.53	58	84.22	82.10	-3.9	63,628	-0.01%
2020/12/21	126	83.44	96	83.16	84.40	30	63,914	0.05%	大買/
2020/12/18	76	86.35	64.2	86.58	85.60	11.8	63,587	0.02%
2020/12/17	200.1	87.67	179.3	87.34	86.00	20.8	63,837	0.03%	大買/大賣/
2020/12/16	281.2	87.91	319	87.60	86.70	-37.8	63,035	-0.06%	大買/大賣/
2020/12/15	152.1	85.16	203	84.96	85.80	-50.9	61,831	-0.08%	大買/大賣/
2020/12/14	63.1	83.72	72.1	83.22	83.80	-9	61,512	-0.01%
2020/12/11	135.1	82.78	123	83.43	81.60	12.1	61,773	0.02%	大買/大賣/
2020/12/10	39	82.58	41	82.67	82.20	-2	62,338	0.00%
2020/12/09	71.2	83.61	45	83.73	83.20	26.2	62,771	0.04%
2020/12/08	76	83.64	61	83.37	84.50	15	62,827	0.02%
2020/12/07	51	82.22	52.1	82.50	82.00	-1.1	62,863	0.00%
2020/12/04	102.3	82.42	210	81.49	81.30	-107.7	62,840	-0.17%	大買/大賣/鉅額交易
2020/12/03	258	84.06	177	84.38	83.70	81	62,580	0.13%	大買/大賣/
2020/12/02	122.1	85.58	91	85.86	85.20	31.1	63,063	0.05%	大買/
2020/12/01	392	85.83	366.3	85.85	84.70	25.7	63,151	0.04%	大買/大賣/
2020/11/30	196.1	91.53	307.1	91.83	89.90	-111.1	62,581	-0.18%	大買/大賣/鉅額交易
2020/11/27	414	90.38	441	90.57	90.40	-27	60,742	-0.04%	大買/大賣/
2020/11/26	229.1	87.81	327	87.33	89.60	-97.9	60,438	-0.16%	大買/大賣/
2020/11/25	240.1	83.45	303.1	83.27	83.10	-63	58,650	-0.11%	大買/大賣/
2020/11/24	222.2	82.55	209.4	82.44	82.00	12.9	58,605	0.02%	大買/大賣/
2020/11/23	153	77.92	160	78.14	78.70	-7	57,910	-0.01%	大買/大賣/
2020/11/20	59	75.15	60	75.37	75.70	-1	57,502	0.00%
2020/11/19	97	75.39	41	75.74	74.90	56	58,172	0.10%
2020/11/18	72	74.82	52.2	75.03	75.50	19.8	59,352	0.03%
2020/11/17	133	75.22	74	75.26	74.60	59	61,134	0.10%	大買/
2020/11/16	46	74.38	48.1	74.65	74.60	-2.1	62,521	0.00%
2020/11/13	88.1	72.79	171	72.96	74.10	-82.9	63,706	-0.13%	大賣/
2020/11/12	174	74.09	152	73.58	72.60	22	64,521	0.03%	大買/大賣/
2020/11/11	119	73.80	132.6	73.89	74.30	-13.6	65,185	-0.02%	大買/大賣/
2020/11/10	304	71.30	277	71.25	71.50	27	66,517	0.04%	大買/大賣/
2020/11/09	59	69.62	109	69.79	69.50	-50	69,019	-0.07%	大賣/
2020/11/06	154	70.16	149	70.20	68.80	5	71,463	0.01%	大買/大賣/
2020/11/05	149.7	68.84	150	68.92	68.80	-0.3	72,740	0.00%	大買/大賣/
2020/11/04	161	67.69	177.2	67.37	68.80	-16.2	72,944	-0.02%	大買/大賣/
2020/11/03	152.3	66.22	138	66.40	66.30	14.3	72,802	0.02%	大買/大賣/
2020/11/02	222.1	65.84	278.4	65.85	65.20	-56.3	73,546	-0.08%	大買/大賣/
2020/10/30	360	69.07	359	69.03	68.20	1	74,091	0.00%	大買/大賣/
2020/10/29	578.4	68.62	472.1	68.91	67.90	106.3	73,573	0.14%	大買/大賣/鉅額交易
2020/10/28	339.4	76.52	246.2	76.10	74.90	93.1	71,088	0.13%	大買/大賣/
2020/10/27	157.1	82.65	107	82.93	81.60	50.1	70,088	0.07%	大買/大賣/
2020/10/26	65	84.58	73.1	84.97	85.40	-8.1	70,887	-0.01%
2020/10/23	52	85.99	55	85.86	85.10	-3	71,376	0.00%
2020/10/22	98	85.91	153	86.33	87.30	-55	72,429	-0.08%	大賣/
2020/10/21	208	87.47	166	87.40	86.40	42	72,400	0.06%	大買/大賣/
2020/10/20	143	86.83	134	86.64	88.00	9	71,906	0.01%	大買/大賣/
2020/10/19	152.1	86.42	165	86.43	85.50	-12.9	71,528	-0.02%	大買/大賣/
2020/10/16	119	86.15	93	86.39	83.70	26	71,336	0.04%	大買/
2020/10/15	144	86.47	129	86.38	85.50	15	71,712	0.02%	大買/大賣/
2020/10/14	128	85.70	129	85.97	85.60	-1	71,470	0.00%	大買/大賣/
2020/10/13	151	84.49	148	84.43	85.50	3	71,194	0.00%	大買/大賣/
2020/10/12	150	85.73	171	85.70	85.20	-21	70,769	-0.03%	大買/大賣/
2020/10/08	181.2	83.48	175.1	82.98	84.80	6.2	69,865	0.01%	大買/大賣/
2020/10/07	31	78.68	55.1	78.71	79.00	-24.1	68,398	-0.04%
2020/10/06	106	78.23	90	78.23	77.70	16	68,258	0.02%	大買/
2020/10/05	62	77.47	81	76.91	78.20	-19	67,908	-0.03%
2020/09/30	108	73.90	61	74.01	74.40	47	67,513	0.07%	大買/
2020/09/29	86	75.75	68	75.33	74.10	18	67,447	0.03%
2020/09/28	49	75.83	92	75.91	77.50	-43	67,495	-0.06%
2020/09/25	73	72.53	78	72.58	72.50	-5	68,043	-0.01%
2020/09/24	136	74.86	90	74.42	73.80	46	68,601	0.07%	大買/
2020/09/23	49	77.81	52	77.83	77.30	-3	68,536	0.00%
2020/09/22	93	77.84	86	78.07	77.40	7	69,533	0.01%
2020/09/21	59	78.66	67	78.31	78.90	-8	70,822	-0.01%
2020/09/18	110	79.01	83.2	78.59	78.20	26.9	70,780	0.04%	大買/
2020/09/17	67	78.87	91	79.07	80.20	-24	71,756	-0.03%
2020/09/16	69	77.89	54	77.91	77.90	15	71,586	0.02%
2020/09/15	153	77.37	166	77.66	76.30	-13	71,361	-0.02%	大買/大賣/
2020/09/14	54	75.07	77	74.82	76.00	-23	70,461	-0.03%
2020/09/11	31	72.20	37.2	72.34	72.30	-6.2	70,578	-0.01%
2020/09/10	43	72.95	36	72.69	72.90	7	70,539	0.01%
2020/09/09	29.1	73.07	32	72.32	73.90	-2.9	70,631	0.00%
2020/09/08	35.1	73.62	32	73.73	73.20	3.1	70,710	0.00%
2020/09/07	135.1	72.97	143	72.58	72.10	-7.9	70,942	-0.01%	大買/大賣/
2020/09/04	98	76.35	70	76.36	75.70	28	71,624	0.04%
2020/09/03	124	78.72	120	78.76	78.60	4	72,189	0.01%	大買/大賣/
2020/09/02	121	76.82	121	77.07	76.80	0	71,634	0.00%	大買/大賣/
2020/09/01	185	76.17	182	75.88	77.40	3	71,278	0.00%	大買/大賣/
2020/08/31	147	75.13	150	74.87	73.60	-3	70,230	0.00%	大買/大賣/
2020/08/28	258.1	75.18	225	75.39	74.50	33.1	70,159	0.05%	大買/大賣/
2020/08/27	88	79.37	159	77.87	77.30	-71	69,615	-0.10%	大賣/
2020/08/26	70	79.51	83	79.34	79.60	-13	70,441	-0.02%
2020/08/25	199.1	79.78	200	79.74	78.70	-0.9	71,019	0.00%	大買/大賣/
2020/08/24	280	78.28	325	78.06	79.20	-45	70,251	-0.06%	大買/大賣/
2020/08/21	405	81.44	399	81.56	80.60	6	69,177	0.01%	大買/大賣/
2020/08/20	259	82.62	214	83.13	79.70	45	67,258	0.07%	大買/大賣/
2020/08/19	251	87.35	271	87.37	88.50	-20	65,728	-0.03%	大買/大賣/
2020/08/18	208	84.25	248	84.01	84.10	-40	64,433	-0.06%	大買/大賣/
2020/08/17	258	83.77	217	83.93	83.00	41	63,683	0.06%	大買/大賣/
2020/08/14	611.1	82.99	655	82.50	85.00	-43.9	62,732	-0.07%	大買/大賣/
2020/08/13	780	89.03	728	89.00	80.60	52	60,857	0.09%	大買/大賣/
2020/08/12	699	86.55	670	86.35	89.00	29	58,690	0.05%	大買/大賣/
2020/08/11	540	80.66	474	79.23	81.60	66	56,951	0.12%	大買/大賣/
2020/08/10	137	76.50	104.6	76.63	76.00	32.5	55,194	0.06%	大買/大賣/
2020/08/07	111	75.56	90	75.70	75.50	21	54,697	0.04%	大買/
2020/08/06	294.1	75.58	274	75.39	76.10	20.1	54,167	0.04%	大買/大賣/
2020/08/05	173	71.94	226.1	71.45	73.70	-53.1	52,876	-0.10%	大買/大賣/
2020/08/04	160.2	66.72	140	66.60	67.00	20.2	51,476	0.04%	大買/大賣/
2020/08/03	40	63.82	24	64.25	63.40	16	51,017	0.03%
2020/07/31	207.1	63.56	179	63.65	64.30	28.1	51,372	0.05%	大買/大賣/
2020/07/30	346	62.27	402	62.18	62.90	-56	50,629	-0.11%	大買/大賣/
2020/07/29	135	58.61	136	58.80	59.00	-1	49,351	0.00%	大買/大賣/
2020/07/28	146	58.68	156	58.45	59.40	-10	48,793	-0.02%	大買/大賣/
2020/07/27	109	56.19	172	56.47	56.50	-63	48,176	-0.13%	大買/大賣/
2020/07/24	71	55.67	39	55.44	54.70	32	49,017	0.07%
2020/07/23	29	56.47	53	56.62	56.30	-24	49,234	-0.05%
2020/07/22	62	56.68	57	56.48	56.50	5	49,184	0.01%
2020/07/21	201.1	56.11	189	56.11	56.60	12.1	48,638	0.02%	大買/大賣/
2020/07/20	50.1	52.75	23	52.63	53.40	27.1	47,666	0.06%
2020/07/17	49	51.57	80	51.86	50.80	-31	47,414	-0.07%
2020/07/16	20.1	52.43	5	52.48	52.40	15.1	47,493	0.03%
2020/07/15	33.1	52.97	49	53.24	51.80	-15.9	47,550	-0.03%
2020/07/14	12	53.00	37	52.94	52.20	-25	47,732	-0.05%
2020/07/13	61	55.13	66	54.60	53.90	-5	47,803	-0.01%
2020/07/10	44	55.12	61	55.76	54.40	-17	48,323	-0.04%
2020/07/09	24	56.63	167	56.64	56.50	-143	48,738	-0.29%	大賣/鉅額交易
2020/07/08	46	56.58	56	56.77	56.30	-10	49,117	-0.02%
2020/07/07	127	56.55	78	56.23	55.90	49	48,970	0.10%	大買/
2020/07/06	123	56.75	118	56.70	57.30	5	48,832	0.01%	大買/大賣/
2020/07/03	88	51.94	91	52.06	53.50	-3	48,232	-0.01%
2020/07/02	57	50.24	65	50.44	50.80	-8	47,947	-0.02%
2020/07/01	233	50.62	118	50.09	49.45	115	47,983	0.24%	大買/大賣/鉅額交易
2020/06/30	161	49.32	230	49.24	50.10	-69	47,110	-0.15%	大買/大賣/
2020/06/29	44	46.55	53	46.95	46.30	-9	46,253	-0.02%
2020/06/24	254	47.50	222	47.41	47.00	32	46,104	0.07%	大買/大賣/
2020/06/23	72	46.29	98	46.35	46.10	-26	45,327	-0.06%
2020/06/22	18	45.86	35	45.90	45.85	-17	45,315	-0.04%
2020/06/19	35	45.66	45	45.74	45.95	-10	45,664	-0.02%
2020/06/18	75	45.63	55	45.49	45.75	20	45,725	0.04%
2020/06/17	66	45.31	49	45.28	45.00	17	45,501	0.04%
2020/06/16	47	45.07	51	45.12	45.00	-4	45,354	-0.01%
2020/06/15	42	44.37	55	44.77	44.00	-13	45,893	-0.03%
2020/06/12	118	44.68	147	44.77	44.80	-29	45,967	-0.06%	大買/大賣/
2020/06/11	333	46.13	313	46.01	44.65	20	45,829	0.04%	大買/大賣/
2020/06/10	149	44.77	139	44.79	45.20	10	44,609	0.02%	大買/大賣/
2020/06/09	142	43.58	140	43.54	43.30	2	43,921	0.00%	大買/大賣/
2020/06/08	74	44.29	61	44.23	43.85	13	44,642	0.03%
2020/06/05	53	44.95	57	44.98	44.80	-4	44,671	-0.01%
2020/06/04	85	44.29	121	44.50	44.80	-36	44,895	-0.08%	大賣/
2020/06/03	37	43.45	33	43.52	43.80	4	44,819	0.01%
2020/06/02	257	45.15	261	45.27	43.40	-4	44,441	-0.01%	大買/大賣/
2020/06/01	115	42.81	151.1	42.86	44.10	-36.1	43,713	-0.08%	大買/大賣/
2020/05/29	63	40.34	80	40.48	40.10	-17	42,868	-0.04%
2020/05/28	38	41.05	36	40.98	40.40	2	43,321	0.00%
2020/05/27	28	40.30	33	40.12	39.90	-5	43,190	-0.01%
2020/05/26	84	39.99	81	40.18	40.00	3	43,422	0.01%
2020/05/25	53	38.88	50	39.16	39.40	3	43,314	0.01%
2020/05/22	96	40.07	84	39.60	39.15	12	43,210	0.03%
2020/05/21	60	40.54	60	40.47	40.75	0	42,963	0.00%
2020/05/20	141	39.56	128	39.77	39.60	13	42,730	0.03%	大買/大賣/
2020/05/19	138	38.18	119	38.30	39.10	19	42,249	0.04%	大買/大賣/
2020/05/18	142	40.33	76	40.28	39.55	66	40,794	0.16%	大買/
2020/05/15	58	42.98	54	43.24	43.90	4	39,772	0.01%
2020/05/14	51	43.86	81.1	43.50	42.80	-30.1	39,458	-0.08%
2020/05/13	57	45.14	125	44.62	44.70	-68	39,414	-0.17%	大賣/
2020/05/12	47	45.11	69	44.99	45.00	-22	39,518	-0.06%
2020/05/11	149	45.59	31	45.44	44.95	118	40,066	0.29%	大買/鉅額交易
2020/05/08	132	44.75	164	44.97	44.70	-32	39,944	-0.08%	大買/大賣/
2020/05/07	178	43.99	217	44.36	44.30	-39	39,895	-0.10%	大買/大賣/
2020/05/06	51	42.99	78	43.07	43.05	-27	39,295	-0.07%
2020/05/05	72	43.09	63	42.95	42.50	9	39,282	0.02%
2020/05/04	52	42.31	45	42.68	43.00	7	39,354	0.02%
2020/04/30	157	42.86	131	42.81	42.85	26	39,758	0.07%	大買/大賣/
2020/04/29	134	41.65	188	41.32	42.00	-54	39,510	-0.14%	大買/大賣/
2020/04/28	89	39.03	85	39.07	39.45	4	38,831	0.01%
2020/04/27	52	38.25	58	38.21	38.30	-6	38,629	-0.02%
2020/04/24	55	37.46	53	37.66	37.45	2	38,706	0.01%
2020/04/23	132	37.81	109	37.74	37.60	23	38,911	0.06%	大買/大賣/
2020/04/22	27	36.39	40	36.56	37.45	-13	39,313	-0.03%
2020/04/21	127	37.40	115	37.22	36.65	12	39,455	0.03%	大買/大賣/
2020/04/20	49	37.99	61	38.13	38.10	-12	40,149	-0.03%
2020/04/17	65	38.58	80	38.68	38.10	-15	40,384	-0.04%
2020/04/16	63	38.01	64	38.17	38.10	-1	40,082	0.00%
2020/04/15	152	38.80	160	38.65	37.40	-8	39,668	-0.02%	大買/大賣/
2020/04/14	197	37.81	189	37.73	38.15	8	38,970	0.02%	大買/大賣/
2020/04/13	164	35.98	128	36.09	35.55	36	38,277	0.09%	大買/大賣/
2020/04/10	77	34.65	72	34.56	35.00	5	37,686	0.01%
2020/04/09	120	34.65	132	34.72	34.70	-12	37,724	-0.03%	大買/大賣/
2020/04/08	130	33.72	176	33.74	34.00	-46	37,357	-0.12%	大買/大賣/
2020/04/07	194	33.32	141	33.12	33.15	53	36,620	0.14%	大買/大賣/
2020/04/06	45	31.15	41	31.31	31.35	4	35,705	0.01%
2020/04/01	151	31.79	144	31.81	31.70	7	35,234	0.02%	大買/大賣/
2020/03/31	203	32.17	220	32.08	32.00	-17	35,038	-0.05%	大買/大賣/
2020/03/30	60	30.02	60	30.43	30.90	0	34,207	0.00%
2020/03/27	55	31.13	63.4	31.27	30.25	-8.4	34,448	-0.02%
2020/03/26	141	31.00	116	30.94	31.00	25	34,488	0.07%	大買/大賣/
2020/03/25	154	30.83	151	30.89	31.10	3	34,099	0.01%	大買/大賣/
2020/03/24	90	28.94	80	28.96	28.60	10	33,725	0.03%
2020/03/23	99	26.67	51	26.82	27.05	48	33,364	0.14%
2020/03/20	22	26.84	78	26.81	27.05	-56	33,143	-0.17%
2020/03/19	193	25.70	305	25.51	24.60	-112	33,038	-0.34%	大買/大賣/鉅額交易
2020/03/18	67	27.33	76	27.52	26.20	-9	32,226	-0.03%
2020/03/17	124	27.42	62	27.32	26.50	62	31,953	0.19%	大買/
2020/03/16	34	29.65	50	30.71	28.40	-16	31,401	-0.05%
2020/03/13	67	30.58	58	30.65	31.45	9	31,149	0.03%
2020/03/12	90	34.47	64	34.10	33.70	26	30,591	0.08%
2020/03/11	111	38.64	92	39.02	37.40	19	29,728	0.06%	大買/
2020/03/10	121	38.39	40	38.57	38.95	81	29,350	0.28%	大買/
2020/03/09	32	39.99	49	40.42	39.50	-17	28,782	-0.06%
2020/03/06	16	41.77	20	41.80	41.60	-4	28,629	-0.01%
2020/03/05	124	42.60	115	42.66	41.90	9	29,206	0.03%	大買/大賣/
2020/03/04	66	41.52	58	41.40	41.40	8	28,573	0.03%
2020/03/03	26	41.55	55	41.76	41.45	-29	28,765	-0.10%
2020/03/02	26	39.29	23	39.16	39.25	3	28,375	0.01%
2020/02/27	28	40.31	15	40.07	40.00	13	28,339	0.05%
2020/02/26	21	41.75	13	42.05	41.25	8	28,229	0.03%
2020/02/25	26	41.96	40	41.94	41.75	-14	28,242	-0.05%
2020/02/24	13	42.03	27	42.02	42.45	-14	28,228	-0.05%
2020/02/21	49.4	42.13	42	41.85	41.70	7.4	28,350	0.03%
2020/02/20	54	42.40	63	42.52	42.00	-9	28,511	-0.03%
2020/02/19	13	41.71	118	41.99	41.75	-105	28,704	-0.37%	大賣/鉅額交易
2020/02/18	14	41.04	14	41.21	41.10	0	29,215	0.00%
2020/02/17	40	41.24	19	41.32	41.35	21	29,396	0.07%
2020/02/14	136	41.93	53	42.21	41.50	83	29,899	0.28%	大買/
2020/02/13	33	42.36	31	42.25	42.05	2	30,681	0.01%
2020/02/12	83.1	42.19	134	42.18	42.85	-50.9	31,059	-0.16%	大賣/
2020/02/11	75.6	40.29	62	40.34	40.30	13.6	30,346	0.04%
2020/02/10	79	38.95	105	38.65	39.85	-26	30,380	-0.09%	大賣/
2020/02/07	38	39.29	4	39.16	38.90	34	30,561	0.11%
2020/02/06	76	39.89	99	39.85	40.20	-23	30,529	-0.08%
2020/02/05	59	39.80	43	39.72	39.15	16	30,330	0.05%
2020/02/04	38	38.85	75	39.14	40.25	-37	29,924	-0.12%
2020/02/03	171	37.06	177	36.80	36.75	-6	29,326	-0.02%	大買/大賣/
2020/01/31	148	39.16	123	38.76	38.65	25	29,221	0.09%	大買/大賣/
2020/01/30	86.1	40.43	34	40.41	40.35	52.1	28,739	0.18%
2020/01/20	34	44.43	45	44.49	44.80	-11	28,516	-0.04%
2020/01/17	15	43.76	11	43.94	43.25	4	28,408	0.01%
2020/01/16	69	43.99	8	44.12	43.60	61	28,750	0.21%
2020/01/15	51	44.92	22	44.95	44.75	29	28,458	0.10%
2020/01/14	179	45.46	213	45.42	45.40	-34	29,106	-0.12%	大買/大賣/
2020/01/13	7	43.35	26	43.38	43.90	-19	28,019	-0.07%
2020/01/10	31	42.01	68	42.07	42.40	-37	27,883	-0.13%
2020/01/09	16	41.17	2	41.28	41.05	14	28,095	0.05%
2020/01/08	5	40.44	16	40.59	40.45	-11	28,732	-0.04%
2020/01/07	48	41.57	65	41.49	41.30	-17	29,020	-0.06%
2020/01/06	45	41.14	14.5	41.38	41.35	30.5	29,488	0.10%
2020/01/03	67	43.09	44	43.31	42.50	23	29,657	0.08%
2020/01/02	66	43.10	83	43.35	43.60	-17	29,556	-0.06%
2019/12/31	2	41.90	26	41.89	42.00	-24	29,407	-0.08%
2019/12/30	2.4	41.72	21	41.71	41.80	-18.6	29,720	-0.06%
2019/12/27	6	41.50	4	41.51	41.65	2	29,875	0.01%
2019/12/26	25	41.12	1	41.15	41.10	24	30,009	0.08%
2019/12/25	72	41.61	52	41.64	41.50	20	30,110	0.07%
2019/12/24	50	41.80	48	41.58	42.25	2	30,221	0.01%
2019/12/23	91	42.31	42	42.46	41.50	49	29,838	0.16%
2019/12/20	16	43.77	11	43.93	44.10	5	29,535	0.02%
2019/12/19	52	44.09	27	44.30	43.90	25	29,698	0.08%
2019/12/18	44	45.11	22	45.01	44.80	22	29,918	0.07%
2019/12/17	38	45.94	25	45.98	45.75	13	30,235	0.04%
2019/12/16	120	45.13	125	44.94	45.40	-5	30,282	-0.02%	大買/大賣/
2019/12/13	37	44.25	31	44.39	44.30	6	30,577	0.02%
2019/12/12	37.3	44.79	58.5	44.92	44.75	-21.2	30,970	-0.07%
2019/12/11	37	44.06	34	43.99	43.90	3	31,881	0.01%
2019/12/10	58.5	43.75	53	43.85	44.00	5.5	32,413	0.02%
2019/12/09	18	44.65	8	44.64	44.35	10	32,396	0.03%
2019/12/06	27	44.95	28	44.97	44.75	-1	33,039	0.00%
2019/12/05	18	44.75	27	44.84	44.60	-9	33,533	-0.03%
2019/12/04	27	44.41	20	44.38	44.20	7	34,215	0.02%
2019/12/03	31.3	44.35	47	44.34	44.80	-15.7	36,255	-0.04%
2019/12/02	164	44.76	85	44.34	44.15	79	36,548	0.22%	大買/
2019/11/29	86	46.53	72	46.30	46.15	14	37,032	0.04%
2019/11/28	124	47.53	92	47.87	47.00	32	36,977	0.09%	大買/
2019/11/27	23	46.89	19	47.04	47.00	4	36,689	0.01%
2019/11/26	29	46.77	22	46.86	46.35	7	36,692	0.02%
2019/11/25	113	46.71	87	46.50	46.35	26	36,504	0.07%	大買/
2019/11/22	190	47.75	175	47.38	47.00	15	36,500	0.04%	大買/大賣/
2019/11/21	147	47.95	148	48.07	48.00	-1	36,640	0.00%	大買/大賣/
2019/11/20	88	48.22	82.5	48.44	48.80	5.5	37,003	0.01%
2019/11/19	81	49.19	63	49.00	48.55	18	37,762	0.05%
2019/11/18	48	49.46	44	49.44	49.65	4	37,745	0.01%
2019/11/15	145	49.39	191	49.42	48.50	-46	37,910	-0.12%	大買/大賣/
2019/11/14	149.3	48.42	189	48.43	48.10	-39.7	37,402	-0.11%	大買/大賣/
2019/11/13	204.6	48.51	124.1	48.62	48.30	80.5	37,744	0.21%	大買/大賣/
2019/11/12	223.6	48.75	195	48.78	50.00	28.6	38,117	0.08%	大買/大賣/
2019/11/11	183	47.50	200	47.67	47.10	-17	38,339	-0.04%	大買/大賣/
2019/11/08	117	46.13	116	46.14	46.00	1	37,832	0.00%	大買/大賣/
2019/11/07	83	44.96	91	45.30	45.90	-8	38,154	-0.02%
2019/11/06	113	46.33	88	45.24	45.20	25	38,583	0.06%	大買/
2019/11/05	31	47.78	29	47.77	47.50	2	38,615	0.01%
2019/11/04	8	47.94	24	47.62	47.40	-16	39,116	-0.04%
2019/11/01	52	46.87	39	47.02	47.20	13	39,316	0.03%
2019/10/31	101	47.84	96	47.51	47.15	5	40,213	0.01%	大買/
2019/10/30	106	47.98	104	48.02	48.25	2	40,268	0.00%	大買/大賣/
2019/10/29	81	47.34	86	47.45	46.90	-5	40,202	-0.01%
2019/10/28	86	47.81	71	47.90	47.50	15	40,359	0.04%
2019/10/25	64	47.82	60	48.14	48.20	4	40,460	0.01%
2019/10/24	80	48.74	86	48.61	48.15	-6	40,493	-0.01%
2019/10/23	144	48.08	140	48.08	48.25	4	40,302	0.01%	大買/大賣/
2019/10/22	284	47.73	308	47.82	48.25	-24	40,503	-0.06%	大買/大賣/
2019/10/21	57	46.11	68	45.98	45.85	-11	40,114	-0.03%
2019/10/18	97	46.61	77	46.57	46.20	20	40,718	0.05%
2019/10/17	190	47.46	183	47.38	47.00	7	42,029	0.02%	大買/大賣/
2019/10/16	147	47.52	171	47.58	47.80	-24	43,605	-0.06%	大買/大賣/
2019/10/15	83	46.31	64	46.52	46.55	19	43,671	0.04%
2019/10/14	71	45.95	94	46.08	46.35	-23	43,508	-0.05%
2019/10/09	57	44.01	54	44.01	43.10	3	43,186	0.01%
2019/10/08	27	46.06	16	46.46	45.60	11	43,288	0.03%
2019/10/07	37	46.24	60	46.47	46.40	-23	43,819	-0.05%
2019/10/04	29	45.79	35	45.85	45.30	-6	44,048	-0.01%
2019/10/03	33	44.35	25	44.48	45.15	8	44,257	0.02%
2019/10/02	18	43.92	10	44.36	44.80	8	44,342	0.02%
2019/10/01	22	43.97	21	44.08	44.20	1	44,433	0.00%
2019/09/27	67	44.48	70	44.18	43.65	-3	44,569	-0.01%
2019/09/26	37	45.74	35	45.53	45.20	2	44,804	0.00%
2019/09/25	79	45.37	84	45.26	45.50	-5	45,212	-0.01%
2019/09/24	128	47.23	103	47.41	46.65	25	45,998	0.05%	大買/大賣/
2019/09/23	119	47.55	168	47.65	47.65	-49	46,264	-0.11%	大買/大賣/
2019/09/20	104	45.99	96	46.24	46.50	8	46,602	0.02%	大買/
2019/09/19	98	46.51	123	46.48	46.50	-25	46,573	-0.05%	大賣/
2019/09/18	223	46.32	337	46.35	46.30	-114	46,481	-0.25%	大買/大賣/鉅額交易
2019/09/17	203	46.41	110	46.52	46.10	93	46,224	0.20%	大買/大賣/
2019/09/16	383	45.12	480	45.67	46.80	-97	46,336	-0.21%	大買/大賣/
2019/09/12	111	44.36	86	44.60	44.95	25	46,632	0.05%	大買/
2019/09/11	35	43.45	40	43.36	43.25	-5	47,238	-0.01%
2019/09/10	191	43.50	152	43.38	43.05	39	47,453	0.08%	大買/大賣/
2019/09/09	146	43.92	195	44.04	44.80	-49	47,335	-0.10%	大買/大賣/
2019/09/06	354	44.76	140	44.60	43.85	214	47,198	0.45%	大買/大賣/鉅額交易
2019/09/05	299.5	43.40	367	43.85	44.65	-67.5	46,991	-0.14%	大買/大賣/
2019/09/04	49	40.96	66	40.90	41.25	-17	45,506	-0.04%
2019/09/03	190	41.33	223	41.58	39.80	-33	46,523	-0.07%	大買/大賣/
2019/09/02	21	39.68	27	39.95	40.00	-6	46,195	-0.01%
2019/08/30	46	39.60	43	39.53	39.05	3	46,240	0.01%
2019/08/29	84	38.95	88	39.05	39.05	-4	46,775	-0.01%
2019/08/28	14	38.77	14	38.72	38.85	0	46,957	0.00%
2019/08/27	53	39.10	43	38.80	38.55	10	47,307	0.02%
2019/08/26	69	38.99	52	39.02	38.80	17	47,564	0.04%
2019/08/23	120	40.72	67	40.63	40.65	53	47,781	0.11%	大買/
2019/08/22	122	40.95	210	40.87	41.10	-88	47,682	-0.18%	大買/大賣/
2019/08/21	43	39.83	42	39.98	39.55	1	46,899	0.00%
2019/08/20	122	40.08	123	40.12	39.90	-1	47,010	0.00%	大買/大賣/
2019/08/19	24	39.53	27	39.58	39.70	-3	47,277	-0.01%
2019/08/16	239	39.77	232	39.44	39.25	7	48,111	0.01%	大買/大賣/
2019/08/15	285	39.49	273	39.53	39.85	12	48,224	0.02%	大買/大賣/
2019/08/14	214	39.57	233	39.52	39.00	-19	47,799	-0.04%	大買/大賣/
2019/08/13	77	37.47	75	37.24	37.10	2	47,419	0.00%
2019/08/12	123	38.05	116	38.05	38.05	7	48,458	0.01%	大買/大賣/
2019/08/08	81	37.64	116	37.52	38.15	-35	49,224	-0.07%	大賣/
2019/08/07	172	36.72	166	36.79	36.35	6	49,545	0.01%	大買/大賣/
2019/08/06	210	34.97	206	34.79	35.75	4	49,334	0.01%	大買/大賣/
2019/08/05	86	36.87	51	36.84	35.90	35	49,294	0.07%
2019/08/02	157	35.33	143	35.48	36.65	14	49,868	0.03%	大買/大賣/
2019/08/01	28	37.43	23	37.42	37.25	5	49,421	0.01%
2019/07/31	84	38.10	68	38.14	38.00	16	49,781	0.03%
2019/07/30	46	39.12	41	40.13	38.70	5	49,785	0.01%
2019/07/29	36	40.69	27	40.83	40.20	9	50,021	0.02%
2019/07/26	9	41.15	17	41.14	41.15	-8	50,057	-0.02%
2019/07/25	31	41.02	78	40.75	40.60	-47	50,000	-0.09%
2019/07/24	36	40.25	60	40.41	39.50	-24	50,101	-0.05%
2019/07/23	209	40.87	139	40.93	40.20	70	50,660	0.14%	大買/大賣/
2019/07/22	161	41.04	167	41.04	41.75	-6	50,543	-0.01%	大買/大賣/
2019/07/19	359	41.22	331	41.29	40.60	28	50,467	0.06%	大買/大賣/
2019/07/18	376	39.08	422	39.22	39.50	-46	49,616	-0.09%	大買/大賣/
2019/07/17	166	37.59	168	37.64	37.15	-2	48,002	0.00%	大買/大賣/
2019/07/16	32	37.35	26	37.43	36.85	6	47,536	0.01%
2019/07/15	87	37.08	93	36.60	37.20	-6	48,060	-0.01%
2019/07/12	109	37.26	60	37.12	36.70	49	48,068	0.10%	大買/
2019/07/11	83	37.19	95	36.92	37.50	-12	47,836	-0.03%
2019/07/10	84	36.03	79	36.04	35.80	5	47,672	0.01%
2019/07/09	161	36.30	171	36.03	35.30	-10	47,496	-0.02%	大買/大賣/
2019/07/08	36	36.96	27	37.13	37.15	9	47,678	0.02%
2019/07/05	126	37.29	118	37.28	37.45	8	48,388	0.02%	大買/大賣/
2019/07/04	113	37.35	132	37.42	37.30	-19	49,413	-0.04%	大買/大賣/
2019/07/03	136	37.63	142	37.56	37.20	-6	50,337	-0.01%	大買/大賣/
2019/07/02	156	38.43	76	38.36	38.50	80	51,725	0.15%	大買/
2019/07/01	152	38.28	177	38.27	38.75	-25	52,740	-0.05%	大買/大賣/
2019/06/28	251	35.67	257	35.79	35.25	-6	52,305	-0.01%	大買/大賣/
2019/06/27	167	35.26	172	35.13	35.50	-5	53,133	-0.01%	大買/大賣/
2019/06/26	179	34.13	174	34.05	34.50	5	53,161	0.01%	大買/大賣/
2019/06/25	124	34.27	123	34.23	34.00	1	53,193	0.00%	大買/大賣/
2019/06/24	159	34.35	155	34.40	34.60	4	53,604	0.01%	大買/大賣/
2019/06/21	131	35.26	136	35.30	34.55	-5	54,627	-0.01%	大買/大賣/
2019/06/20	254	35.31	263	35.25	35.40	-9	54,301	-0.02%	大買/大賣/
2019/06/19	215	33.89	307	33.81	34.75	-92	53,334	-0.17%	大買/大賣/
2019/06/18	174	31.55	171	31.59	31.60	3	52,857	0.01%	大買/大賣/
2019/06/17	194	32.16	179	32.27	32.00	15	53,956	0.03%	大買/大賣/
2019/06/14	209	32.77	175	32.78	31.80	34	54,160	0.06%	大買/大賣/
2019/06/13	236	32.82	257	33.03	32.60	-21	54,797	-0.04%	大買/大賣/
2019/06/12	246	33.06	238	33.17	32.95	8	54,846	0.01%	大買/大賣/
2019/06/11	291	32.84	272	32.72	33.50	19	54,597	0.03%	大買/大賣/
2019/06/10	91	30.37	111	30.06	31.00	-20	53,189	-0.04%	大賣/
2019/06/06	130	28.52	104	28.62	28.65	26	52,550	0.05%	大買/大賣/
2019/06/05	165	29.67	209	29.66	28.70	-44	52,461	-0.08%	大買/大賣/
2019/06/04	74	29.24	54	29.37	29.45	20	52,060	0.04%
2019/06/03	158	29.06	138	29.09	28.70	20	52,433	0.04%	大買/大賣/
2019/05/31	64	29.10	84	29.50	29.95	-20	52,430	-0.04%
2019/05/30	121	28.92	113	28.72	28.60	8	52,743	0.02%	大買/大賣/
2019/05/29	126	27.41	74	27.77	28.65	52	52,975	0.10%	大買/
2019/05/28	38	28.37	36	28.37	28.00	2	52,718	0.00%
2019/05/27	228	28.42	221	28.35	28.15	7	52,957	0.01%	大買/大賣/
2019/05/24	182	28.47	195	28.60	28.00	-13	52,971	-0.02%	大買/大賣/
2019/05/23	321	28.61	344	28.27	28.30	-23	52,209	-0.04%	大買/大賣/
2019/05/22	76	31.21	80	31.37	30.45	-4	51,339	-0.01%
2019/05/21	182	30.64	183	30.68	31.15	-1	50,851	0.00%	大買/大賣/
2019/05/20	232	31.19	241	31.09	30.45	-9	50,485	-0.02%	大買/大賣/
2019/05/17	204	33.53	193	33.62	31.60	11	49,911	0.02%	大買/大賣/
2019/05/16	321	36.33	300	36.20	34.70	21	48,884	0.04%	大買/大賣/
2019/05/15	262	36.59	246	36.63	37.50	16	48,004	0.03%	大買/大賣/
2019/05/14	116	35.37	97	35.59	35.00	19	47,407	0.04%	大買/
2019/05/13	52	35.30	69	35.37	35.80	-17	47,291	-0.04%
2019/05/10	26	35.03	34	34.99	34.40	-8	47,036	-0.02%
2019/05/09	130	34.85	120	34.30	33.80	10	46,479	0.02%	大買/大賣/
2019/05/08	138	34.43	145	34.63	35.60	-7	46,563	-0.02%	大買/大賣/
2019/05/07	46	34.30	50	34.38	34.55	-4	46,466	-0.01%
2019/05/06	166	32.77	175	32.91	33.05	-9	46,278	-0.02%	大買/大賣/
2019/05/03	120	34.76	106	34.84	34.80	14	46,117	0.03%	大買/大賣/
2019/05/02	125	34.26	113	34.33	34.40	12	46,079	0.03%	大買/大賣/
2019/04/30	112	33.55	164	33.79	34.45	-52	46,322	-0.11%	大買/大賣/
2019/04/29	95	33.35	65	33.63	32.50	30	45,976	0.07%
2019/04/26	105	36.57	110	36.30	36.05	-5	45,347	-0.01%	大買/大賣/
2019/04/25	69	37.36	58	37.33	37.95	11	44,961	0.02%
2019/04/24	114	37.55	111	37.36	37.95	3	44,559	0.01%	大買/大賣/
2019/04/23	56	36.31	58	36.43	36.25	-2	44,060	0.00%
2019/04/22	26	37.92	33	37.94	37.60	-7	44,178	-0.02%
2019/04/19	60	38.12	122	38.54	37.60	-62	44,972	-0.14%	大賣/
2019/04/18	20	37.66	14.7	37.58	37.00	5.3	44,786	0.01%
2019/04/17	62	37.91	63	37.85	37.55	-1	46,337	0.00%
2019/04/16	34	38.12	62	38.01	37.25	-28	46,299	-0.06%
2019/04/15	64	37.00	56	37.12	37.10	8	46,543	0.02%
2019/04/12	86	36.71	82	36.83	36.70	4	47,031	0.01%
2019/04/11	122	36.66	129	36.68	36.25	-7	47,585	-0.01%	大買/大賣/
2019/04/10	334	36.81	337	37.00	36.00	-3	47,233	-0.01%	大買/大賣/
2019/04/09	335	37.52	272	37.23	36.35	63	46,493	0.14%	大買/大賣/
2019/04/08	393	37.48	396	37.45	39.25	-3	46,201	-0.01%	大買/大賣/
2019/04/03	245	34.45	215	34.58	36.05	30	44,730	0.07%	大買/大賣/
2019/04/02	96	32.64	100	32.65	32.95	-4	43,720	-0.01%
2019/04/01	177	31.46	193	31.35	32.30	-16	43,301	-0.04%	大買/大賣/
2019/03/29	73	29.63	63	29.85	29.60	10	41,989	0.02%
2019/03/28	86	29.56	113	29.65	29.90	-27	41,685	-0.06%	大賣/
2019/03/27	102	29.38	85	29.48	29.65	17	42,032	0.04%	大買/
2019/03/26	220	30.22	245	29.89	28.80	-25	42,145	-0.06%	大買/大賣/
2019/03/25	74	29.69	82	29.78	30.30	-8	41,759	-0.02%
2019/03/22	48	29.90	72	29.87	29.85	-24	42,580	-0.06%
2019/03/21	194	30.03	131	30.10	30.15	63	43,142	0.15%	大買/大賣/
2019/03/20	106	29.03	127	29.35	29.20	-21	43,479	-0.05%	大買/大賣/
2019/03/19	104	28.31	138	28.25	27.80	-34	43,091	-0.08%	大買/大賣/
2019/03/18	144	27.30	116	27.43	28.45	28	43,621	0.06%	大買/大賣/
2019/03/15	51	26.01	63	25.95	25.90	-12	44,889	-0.03%
2019/03/14	16	25.33	24	25.60	25.45	-8	45,411	-0.02%
2019/03/13	17	24.87	17	24.87	24.90	0	45,916	0.00%
2019/03/12	59	24.85	67	24.84	24.80	-8	46,127	-0.02%
2019/03/11	18	24.59	11	24.49	24.40	7	46,637	0.02%
2019/03/08	15	24.82	47	24.86	24.90	-32	47,477	-0.07%
2019/03/07	59	25.23	87	25.47	25.25	-28	48,383	-0.06%
2019/03/06	26	24.83	31	24.81	24.65	-5	48,546	-0.01%
2019/03/05	116	25.29	61	24.89	24.60	55	48,447	0.11%	大買/
2019/03/04	153	25.24	118	25.00	26.25	35	48,144	0.07%	大買/大賣/
2019/02/27	44	24.27	70	24.25	24.10	-26	47,438	-0.05%
2019/02/26	118	24.73	99	24.64	24.25	19	47,534	0.04%	大買/
2019/02/25	63	24.11	62	24.37	24.55	1	47,565	0.00%
2019/02/22	17	23.25	14	23.24	23.15	3	47,565	0.01%
2019/02/21	33	23.53	55	23.45	23.45	-22	47,940	-0.05%
2019/02/20	39	23.88	58	23.72	23.45	-19	48,306	-0.04%
2019/02/19	22	23.99	18	23.85	23.90	4	49,978	0.01%
2019/02/18	83	24.40	62	24.07	23.70	21	51,142	0.04%
2019/02/15	20	24.00	28	24.02	24.20	-8	51,091	-0.02%
2019/02/14	20	24.22	25	24.25	24.20	-5	51,262	-0.01%
2019/02/13	21	24.00	29	24.07	24.10	-8	51,254	-0.02%
2019/02/12	30	23.68	21	23.86	23.50	9	50,880	0.02%
2019/02/11	32	23.22	48	23.13	23.25	-16	50,453	-0.03%
2019/01/30	25	22.82	24	22.86	22.50	1	50,157	0.00%
2019/01/29	65	22.56	67	22.66	22.85	-2	49,844	0.00%
2019/01/28	113	22.37	121	22.48	22.35	-8	49,256	-0.02%	大買/大賣/
2019/01/25	30	21.69	39	21.77	21.70	-9	48,865	-0.02%
2019/01/24	126	21.67	139	21.56	21.60	-13	48,687	-0.03%	大買/大賣/
2019/01/23	37	21.17	22	21.15	21.15	15	48,309	0.03%
2019/01/22	101	21.45	61	21.29	21.35	40	48,270	0.08%	大買/
2019/01/21	39	22.25	35	22.28	22.10	4	48,107	0.01%
2019/01/18	21	22.17	22	22.01	22.15	-1	47,932	0.00%
2019/01/17	23	21.53	56	21.47	21.45	-33	47,527	-0.07%
2019/01/16	40	21.45	45	21.28	21.55	-5	47,486	-0.01%
2019/01/15	40	21.24	53	21.30	21.10	-13	47,224	-0.03%
2019/01/14	158	20.82	141	20.90	21.05	17	47,003	0.04%	大買/大賣/
2019/01/11	164	21.48	129	21.31	21.20	35	46,587	0.08%	大買/大賣/
2019/01/10	32	22.17	47	22.17	22.10	-15	45,563	-0.03%
2019/01/09	226	22.92	192	22.81	22.05	34	45,111	0.08%	大買/大賣/
2019/01/08	34	24.40	92	24.37	24.45	-58	43,553	-0.13%
2019/01/07	118	24.80	95	24.30	24.10	23	43,384	0.05%	大買/
2019/01/04	176	23.98	145	23.94	23.90	31	42,886	0.07%	大買/大賣/
2019/01/03	277	23.77	322	23.83	24.20	-45	42,612	-0.11%	大買/大賣/
2019/01/02	59	22.90	78	22.87	23.10	-19	42,096	-0.05%
2018/12/28	71	22.68	42	22.48	22.30	29	41,712	0.07%
2018/12/27	180	22.65	207	22.68	23.20	-27	41,775	-0.06%	大買/大賣/
2018/12/26	132	22.02	144	21.93	21.20	-12	40,818	-0.03%	大買/大賣/
2018/12/25	70	22.41	50	22.37	22.05	20	40,503	0.05%
2018/12/24	69	23.00	68	23.12	23.45	1	40,305	0.00%
2018/12/22	124	22.75	128	22.56	22.60	-4	40,166	-0.01%	大買/大賣/
2018/12/21	162	22.78	161	22.88	22.90	1	40,995	0.00%	大買/大賣/
2018/12/20	186	22.57	204	22.45	22.95	-18	40,686	-0.04%	大買/大賣/
2018/12/19	256	23.06	251	22.88	22.25	5	40,167	0.01%	大買/大賣/
2018/12/18	128	22.65	105	22.79	23.10	23	40,020	0.06%	大買/大賣/
2018/12/17	124	22.89	132	22.78	22.45	-8	39,933	-0.02%	大買/大賣/
2018/12/14	146	23.03	83	22.86	22.60	63	39,015	0.16%	大買/
2018/12/13	216	23.36	237	23.32	22.95	-21	38,567	-0.05%	大買/大賣/
2018/12/12	325	24.55	356	24.45	24.20	-31	38,480	-0.08%	大買/大賣/
2018/12/11	185	24.65	187	24.61	24.65	-2	39,611	-0.01%	大買/大賣/
2018/12/10	300	23.96	289	23.93	24.45	11	39,067	0.03%	大買/大賣/
2018/12/07	123	22.47	120	22.48	23.35	3	37,090	0.01%	大買/大賣/
2018/12/06	168	22.65	212	21.46	21.25	-44	36,201	-0.12%	大買/大賣/
2018/12/05	141	22.15	138	22.46	22.90	3	35,368	0.01%	大買/大賣/
2018/12/04	106	22.74	159	22.81	22.55	-53	35,143	-0.15%	大買/大賣/
2018/12/03	63	22.51	49	22.65	22.75	14	34,558	0.04%
2018/11/30	30	20.74	63	20.74	21.15	-33	33,688	-0.10%
2018/11/29	63	20.25	51	20.24	20.00	12	32,619	0.04%
2018/11/28	64	19.88	67	19.99	19.95	-3	32,253	-0.01%
2018/11/27	14	19.45	8	19.50	20.00	6	32,012	0.02%
2018/11/26	1	18.65	1	18.65	18.75	0	31,484	0.00%
2018/11/23	4	18.88	6	18.77	18.70	-2	31,339	-0.01%
2018/11/22	34	19.73	46	19.08	18.65	-12	31,097	-0.04%
2018/11/21	40	19.81	46	19.89	20.05	-6	30,694	-0.02%
2018/11/20	52	19.80	56	19.84	19.95	-4	30,241	-0.01%
2018/11/19	51	19.67	43	19.87	19.80	8	30,093	0.03%
2018/11/16	297	19.49	308	19.68	19.65	-11	30,298	-0.04%	大買/大賣/
2018/11/15	46	17.92	83	18.29	18.70	-37	28,350	-0.13%
2018/11/14	7	16.88	20	16.71	17.00	-13	26,927	-0.05%
2018/11/13	21	16.35	13	16.46	16.85	8	26,700	0.03%
2018/11/12	38	16.90	63	16.79	16.70	-25	26,521	-0.09%
2018/11/09	5	16.00	3	16.07	16.15	2	26,558	0.01%
2018/11/08	8	15.90	10	16.08	15.80	-2	26,801	-0.01%
2018/11/07	21	16.05	21	15.86	16.10	0	27,035	0.00%
2018/11/06	24	15.63	16	15.99	15.45	8	27,593	0.03%
2018/11/05	54	15.75	46	15.80	16.00	8	27,724	0.03%
2018/11/02	10	15.80	5	15.85	15.60	5	28,102	0.02%
2018/11/01	5	15.33	17	15.29	15.60	-12	27,894	-0.04%
2018/10/31	21	15.18	23	15.16	15.05	-2	27,747	-0.01%
2018/10/30	19	14.47	33	14.55	14.65	-14	27,564	-0.05%
2018/10/29	80	15.42	251	14.60	14.60	-171	27,263	-0.63%	大賣/鉅額交易
2018/10/26	4	16.05	2	16.05	15.90	2	26,957	0.01%
2018/10/25	17	15.94	4	16.14	16.00	13	26,810	0.05%
2018/10/24	2	16.45	3	16.45	16.45	-1	26,656	0.00%
2018/10/23	19	16.14	21	16.13	16.00	-2	26,467	-0.01%
2018/10/22	23	16.10	23	16.31	16.35	0	26,571	0.00%
2018/10/19	29	16.00	16	16.14	16.20	13	26,532	0.05%
2018/10/18	10	16.21	35	16.37	16.60	-25	26,337	-0.09%
2018/10/17	22	16.08	29	16.18	16.05	-7	26,163	-0.03%
2018/10/16	95	15.83	83	16.00	15.85	12	25,958	0.05%
2018/10/15	33	16.26	40	16.29	16.30	-7	25,623	-0.03%
2018/10/12	19	16.07	58	16.14	16.45	-39	25,490	-0.15%
2018/10/11	134	15.99	66	16.00	15.80	68	25,153	0.27%	大買/
2018/10/09	197	18.45	166	18.12	17.55	31	24,461	0.13%	大買/大賣/
2018/10/08	29	18.95	20	18.99	19.20	9	23,636	0.04%
2018/10/05	119	18.74	107	18.98	18.65	12	23,400	0.05%	大買/大賣/
2018/10/04	8	19.20	3	19.18	19.15	5	22,736	0.02%
2018/10/03	32	19.67	34	19.60	19.50	-2	22,549	-0.01%
2018/10/02	66	19.70	58	19.62	19.55	8	22,337	0.04%
2018/10/01	9	20.08	35	20.09	20.15	-26	21,979	-0.12%
2018/09/28	159	20.18	182	20.22	20.05	-23	21,947	-0.10%	大買/大賣/
2018/09/27	68	19.90	353	19.80	19.55	-285	21,033	-1.35%	大賣/鉅額交易
2018/09/26	147	19.99	125	20.05	20.00	22	20,762	0.11%	大買/大賣/
2018/09/25	116	19.94	168	19.81	20.30	-52	20,528	-0.25%	大買/大賣/
2018/09/21	88	19.24	23	19.15	19.10	65	19,851	0.33%
2018/09/20	58	19.94	44	19.95	19.75	14	18,981	0.07%
2018/09/19	129	20.27	115	20.05	19.70	14	18,655	0.08%	大買/大賣/
2018/09/18	162	19.90	157	20.02	19.85	5	18,040	0.03%	大買/大賣/
2018/09/17	270	19.92	210	20.06	20.05	60	17,160	0.35%	大買/大賣/
2018/09/14	127	18.79	147	18.61	19.00	-20	14,851	-0.13%	大買/大賣/
2018/09/13	53	18.30	11	18.27	18.15	42	14,092	0.30%
2018/09/12	18	17.89	4	17.89	18.15	14	13,716	0.10%
2018/09/11	0	0.00	4	17.49	17.70	-4	13,564	-0.03%
2018/09/10	5	16.97	25	17.12	16.90	-20	13,926	-0.14%
2018/09/07	46	17.80	52	17.64	17.60	-6	15,843	-0.04%
2018/09/06	6	18.26	5	18.16	18.00	1	16,187	0.01%
2018/09/05	8	18.28	6	18.33	18.20	2	16,433	0.01%
2018/09/04	22	18.27	27	18.24	18.10	-5	16,252	-0.03%
2018/09/03	6	17.67	7	17.84	17.75	-1	15,655	-0.01%
2018/08/31	22	17.60	14	17.64	17.60	8	15,537	0.05%
2018/08/30	4	17.83	2	17.80	17.80	2	15,546	0.01%
2018/08/29	5	17.90	8	17.88	17.85	-3	15,551	-0.02%
2018/08/28	7	18.19	55	18.20	18.00	-48	15,641	-0.31%
2018/08/27	7	17.87	4	17.95	17.95	3	15,741	0.02%
2018/08/24	53	17.85	48	17.91	18.00	5	15,638	0.03%
2018/08/23	60	17.94	71	17.94	18.20	-11	15,332	-0.07%
2018/08/22	6	17.02	6	17.16	17.20	0	14,617	0.00%
2018/08/21	8	17.06	4	17.13	17.15	4	14,688	0.03%
2018/08/20	94	17.24	79	17.15	17.00	15	14,688	0.10%
2018/08/17	83	18.11	64	18.16	17.60	19	14,521	0.13%
2018/08/16	147	17.69	83	17.62	17.85	64	14,172	0.45%	大買/
2018/08/15	99	17.50	97	17.51	17.25	2	13,676	0.01%
2018/08/14	39	17.32	57	17.35	17.40	-18	13,305	-0.14%
2018/08/13	14	17.06	23	17.18	17.10	-9	13,070	-0.07%
2018/08/10	10	16.75	14	16.75	16.65	-4	12,408	-0.03%
2018/08/09	45	16.61	44	16.73	17.00	1	12,170	0.01%
2018/08/08	20	16.20	20	16.15	16.10	0	11,779	0.00%
2018/08/07	68	16.14	68	16.15	16.20	0	12,010	0.00%
2018/08/06	30	16.15	30	16.15	16.15	0	12,129	0.00%
2018/08/03	43	16.04	43	15.96	16.10	0	12,175	0.00%
2018/08/02	42	16.20	30	16.10	15.95	12	12,278	0.10%
2018/08/01	11	16.35	13	16.38	16.35	-2	12,262	-0.02%
2018/07/31	45	16.40	34	16.41	16.25	11	12,376	0.09%
2018/07/30	8	16.24	5	16.40	16.40	3	12,401	0.02%
2018/07/27	31	16.41	41	16.49	16.70	-10	12,434	-0.08%
2018/07/26	111	16.50	97	16.45	16.35	14	12,468	0.11%	大買/
2018/07/25	74	16.57	72	16.60	16.55	2	12,586	0.02%
2018/07/24	55	16.45	75	16.46	16.50	-20	12,665	-0.16%
2018/07/23	30	16.40	30	16.20	16.40	0	12,732	0.00%
2018/07/20	53	16.39	59	16.48	16.40	-6	12,842	-0.05%
2018/07/19	77	16.52	64	16.50	16.45	13	13,167	0.10%
2018/07/18	70	16.28	70	16.33	16.35	0	13,360	0.00%
2018/07/17	90	16.16	80	16.10	16.10	10	13,385	0.07%
2018/07/16	11	16.20	7	16.32	16.20	4	13,548	0.03%
2018/07/13	45	16.14	46	16.16	16.20	-1	13,757	-0.01%
2018/07/12	12	16.06	13	16.05	16.10	-1	13,823	-0.01%
2018/07/11	0	0.00	3	15.87	15.90	-3	13,831	-0.02%
2018/07/10	64	16.01	73	15.99	15.95	-9	13,873	-0.06%
2018/07/09	5	15.60	6	15.56	15.50	-1	13,935	-0.01%
2018/07/06	166	15.62	166	15.46	15.40	0	14,054	0.00%	大買/大賣/
2018/07/05	11	15.95	1	16.00	16.15	10	13,880	0.07%
2018/07/04	47	15.65	46	15.95	15.85	1	13,881	0.01%
2018/07/03	3	16.03	0	0.00	15.80	3	13,830	0.02%
2018/07/02	50	16.38	50	16.25	16.20	0	13,791	0.00%
2018/06/29	74	16.25	45	16.35	16.30	29	13,797	0.21%
2018/06/28	59	16.16	48	16.30	16.10	11	13,784	0.08%
2018/06/27	40	16.51	48	16.33	16.20	-8	13,772	-0.06%
2018/06/26	48	16.55	84	16.47	16.40	-36	13,846	-0.26%
2018/06/25	9	16.97	12	17.05	16.90	-3	13,926	-0.02%
2018/06/22	45	16.95	43	16.99	16.90	2	14,169	0.01%
2018/06/21	134	17.19	124	17.12	17.10	10	14,225	0.07%	大買/大賣/
2018/06/20	19	17.30	20	17.30	17.20	-1	14,345	-0.01%
2018/06/19	182	17.73	150	17.53	17.40	32	14,405	0.22%	大買/大賣/
2018/06/15	197	18.60	86	18.64	17.70	111	14,212	0.78%	大買/鉅額交易
2018/06/14	13	17.18	74	17.53	17.70	-61	12,301	-0.50%
2018/06/13	8	17.40	20	17.39	17.15	-12	12,135	-0.10%
2018/06/12	11	17.24	0	0.00	17.05	11	11,916	0.09%
2018/06/11	66	17.22	69	17.13	17.10	-3	12,169	-0.02%
2018/06/08	1	17.10	2	17.30	17.15	-1	12,277	-0.01%
2018/06/07	21	17.19	3	17.10	17.10	18	12,593	0.14%
2018/06/06	7	17.26	0	0.00	17.25	7	12,775	0.05%
2018/06/05	143	17.42	118	17.30	17.25	25	12,917	0.19%	大買/大賣/
2018/06/04	65	17.16	134	17.34	17.60	-69	13,377	-0.52%	大賣/
2018/06/01	2	16.85	10	16.85	16.80	-8	13,253	-0.06%
2018/05/31	130	16.94	115	17.01	16.80	15	13,361	0.11%	大買/大賣/
2018/05/30	66	16.97	61	16.85	16.80	5	13,572	0.04%
2018/05/29	104	17.23	90	17.10	17.05	14	13,743	0.10%	大買/
2018/05/28	30	17.35	32	17.40	17.40	-2	14,087	-0.01%
2018/05/25	101	17.40	96	17.28	17.20	5	14,339	0.03%	大買/
2018/05/24	100	17.48	60	17.50	17.40	40	14,560	0.27%
2018/05/23	77	17.50	50	17.40	17.40	27	15,030	0.18%
2018/05/22	73	17.65	36	17.77	17.50	37	15,826	0.23%
2018/05/21	30	17.20	73	17.50	17.65	-43	16,406	-0.26%
2018/05/18	101	17.34	50	17.36	17.05	51	16,817	0.30%	大買/
2018/05/17	16	17.55	62	17.65	17.50	-46	17,382	-0.26%
2018/05/16	86	17.47	86	17.53	17.50	0	17,687	0.00%
2018/05/15	148	17.48	142	17.52	17.35	6	18,190	0.03%	大買/大賣/
2018/05/14	40	17.17	4	17.33	17.15	36	19,184	0.19%
2018/05/11	94	17.35	84	17.29	17.15	10	19,930	0.05%
2018/05/10	73	17.28	107	17.36	17.35	-34	20,996	-0.16%	大賣/
2018/05/09	91	17.37	80	17.26	17.15	11	21,965	0.05%
2018/05/08	65	17.24	65	17.24	17.20	0	24,181	0.00%
2018/05/07	44	16.93	53	17.06	16.85	-9	25,602	-0.04%
2018/05/04	144	17.11	90	17.07	16.75	54	27,077	0.20%	大買/
2018/05/03	106	17.21	119	17.27	17.25	-13	28,152	-0.05%	大買/大賣/
2018/05/02	76	16.94	111	17.08	17.05	-35	29,687	-0.12%	大賣/
2018/04/30	39	16.88	41	16.96	16.80	-2	29,843	-0.01%
2018/04/27	90	16.61	73	16.46	16.50	17	30,038	0.06%
2018/04/26	93	17.09	100	17.01	16.60	-7	30,253	-0.02%
2018/04/25	134	16.34	125	16.55	16.80	9	30,650	0.03%	大買/大賣/
2018/04/24	76	17.18	85	17.53	16.90	-9	30,719	-0.03%
2018/04/23	76	18.11	32	18.41	17.95	44	31,375	0.14%
2018/04/20	36	18.23	24	18.32	18.25	12	31,439	0.04%
2018/04/19	25	18.24	44	18.36	18.20	-19	31,528	-0.06%
2018/04/18	28	18.20	0	0.00	18.05	28	31,638	0.09%
2018/04/17	57	18.55	63	18.37	18.05	-6	31,653	-0.02%
2018/04/16	0	0.00	10	18.70	18.35	-10	31,826	-0.03%
2018/04/13	21	18.76	20	18.87	18.75	1	32,570	0.00%
2018/04/12	62	18.65	80	18.59	18.65	-18	32,799	-0.05%
2018/04/11	25	18.16	10	18.20	18.00	15	32,798	0.05%
2018/04/10	0	18.10	10	18.35	18.10	-10	32,831	-0.03%
2018/04/09	0	0.00	10	18.25	18.15	-10	32,971	-0.03%
2018/04/03	40	18.58	40	18.60	18.55	0	33,070	0.00%
2018/04/02	52	18.99	52	18.86	18.75	0	33,166	0.00%
2018/03/31	5	18.95	0	0.00	18.85	5	33,427	0.01%
2018/03/30	45	19.03	70	18.94	18.85	-25	33,583	-0.07%
2018/03/29	45	19.07	30	18.85	18.85	15	33,733	0.04%
2018/03/28	26	19.31	28	19.33	19.20	-2	33,833	-0.01%
2018/03/27	3	19.12	6	19.18	19.65	-3	33,767	-0.01%
2018/03/26	81	18.86	99	19.01	18.90	-18	33,654	-0.05%
2018/03/23	39	18.54	13	18.77	18.70	26	33,972	0.08%
2018/03/22	35	19.38	7	19.47	19.20	28	34,072	0.08%
2018/03/21	158	20.16	102	20.10	19.95	56	34,411	0.16%	大買/大賣/
2018/03/20	7	20.05	46	19.96	20.05	-39	34,540	-0.11%
2018/03/19	174	19.97	144	20.01	19.80	30	34,878	0.09%	大買/大賣/
2018/03/16	14	19.94	15	19.75	19.75	-1	35,823	0.00%
2018/03/15	18	20.18	6	20.30	20.05	12	36,500	0.03%
2018/03/14	45	19.97	31	19.95	19.85	14	36,260	0.04%
2018/03/13	23	20.11	31	20.27	20.15	-8	36,428	-0.02%
2018/03/12	12	19.77	6	20.04	19.85	6	36,767	0.02%
2018/03/09	82	19.66	73	19.55	19.55	9	36,757	0.02%
2018/03/08	4	19.59	7	19.93	19.80	-3	36,560	-0.01%
2018/03/07	18	19.26	10	18.90	19.10	8	35,992	0.02%
2018/03/06	11	19.16	11	19.15	19.25	0	35,838	0.00%
2018/03/05	6	19.12	11	19.07	18.80	-5	35,853	-0.01%
2018/03/02	56	19.64	53	19.58	19.55	3	35,579	0.01%
2018/03/01	84	20.31	87	20.36	20.15	-3	35,353	-0.01%
2018/02/27	92	20.03	85	19.82	20.20	7	34,992	0.02%
2018/02/26	56	20.00	42	19.91	19.90	14	34,738	0.04%
2018/02/23	45	20.36	41	20.34	20.20	4	34,638	0.01%
2018/02/22	27	20.28	24	20.42	20.60	3	34,304	0.01%
2018/02/21	33	19.64	37	19.89	19.90	-4	33,667	-0.01%
2018/02/12	89	19.25	84	19.09	18.50	5	33,096	0.02%
2018/02/09	13	18.00	22	18.61	19.00	-9	32,711	-0.03%
2018/02/08	18	19.44	17	18.70	18.70	1	32,221	0.00%
2018/02/07	60	19.68	47	19.53	19.35	13	31,995	0.04%
2018/02/06	134	19.64	160	19.40	19.05	-26	31,452	-0.08%	大買/大賣/
2018/02/05	41	20.55	28	20.91	21.00	13	30,419	0.04%
2018/02/02	245	20.98	291	21.00	20.90	-46	29,702	-0.15%	大買/大賣/
2018/02/01	366	21.24	309	21.24	21.10	57	28,889	0.20%	大買/大賣/
2018/01/31	331	20.22	342	20.38	21.20	-11	28,550	-0.04%	大買/大賣/
2018/01/30	258	20.14	284	19.85	19.60	-26	26,485	-0.10%	大買/大賣/
2018/01/29	97	19.47	9	19.11	19.80	88	25,279	0.35%
2018/01/26	51	18.98	36	18.87	18.55	15	24,190	0.06%
2018/01/25	175	18.42	235	18.35	18.60	-60	23,074	-0.26%	大買/大賣/
2018/01/24	48	17.60	35	17.30	17.30	13	21,455	0.06%
2018/01/23	0	0.00	18	17.41	17.70	-18	21,151	-0.09%
2018/01/22	110	17.51	87	17.30	17.15	23	20,782	0.11%	大買/
2018/01/19	136	17.93	138	17.98	17.85	-2	20,467	-0.01%	大買/大賣/
2018/01/18	62	17.94	58	18.00	17.85	4	19,948	0.02%
2018/01/17	33	17.90	31	17.91	17.90	2	19,607	0.01%
2018/01/16	99	17.32	100	17.36	17.55	-1	18,760	-0.01%
2018/01/15	53	17.38	57	17.41	17.10	-4	18,568	-0.02%
2018/01/12	89	17.56	86	17.51	17.50	3	18,286	0.02%
2018/01/11	52	16.94	55	17.15	17.30	-3	17,938	-0.02%
2018/01/10	55	17.04	54	17.06	16.85	1	17,791	0.01%
2018/01/09	51	17.56	51	17.53	17.30	0	17,540	0.00%
2018/01/08	8	17.04	6	16.98	17.15	2	16,729	0.01%
2018/01/05	59	16.79	68	16.92	16.90	-9	16,330	-0.06%
2018/01/04	105	16.64	92	16.61	16.65	13	16,125	0.08%	大買/
2018/01/03	109	16.96	109	16.93	16.60	0	16,023	0.00%	大買/大賣/
2018/01/02	50	16.31	50	16.40	16.80	0	15,821	0.00%