欣興 (3037)-玉山-高雄券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.2	161.96	7	161.43	161.00	-1.8	20,239	-0.01%
2024/11/21	3.6	159.47	3.4	159.98	160.50	0.1	20,395	0.00%
2024/11/20	7	158.79	5.5	157.91	157.50	1.6	20,772	0.01%
2024/11/19	8.1	160.18	8.2	159.89	159.50	-0.1	20,930	0.00%
2024/11/18	18.4	159.31	10.1	160.09	159.00	8.3	20,926	0.04%
2024/11/15	12.5	165.54	61	163.85	163.50	-48.5	20,839	-0.23%
2024/11/14	15.3	166.88	15	166.13	166.00	0.3	20,901	0.00%
2024/11/13	17.5	167.68	14.6	169.49	169.50	2.9	20,831	0.01%
2024/11/12	15.7	168.96	9.1	168.95	167.50	6.6	20,815	0.03%
2024/11/11	22.5	170.95	10.1	171.25	170.50	12.4	20,828	0.06%
2024/11/08	195.7	176.31	16.9	175.92	174.00	178.9	21,071	0.85%	大買/鉅額交易
2024/11/07	71.2	174.66	72.7	173.48	176.50	-1.4	21,269	-0.01%
2024/11/06	10	166.20	9.2	166.22	166.00	0.8	20,755	0.00%
2024/11/05	7	165.28	10.7	165.89	165.00	-3.6	21,244	-0.02%
2024/11/04	24.5	164.30	8.5	163.71	163.50	16	21,895	0.07%
2024/11/01	13.4	159.55	15.5	161.53	166.00	-2.1	22,040	-0.01%
2024/10/30	22.3	160.48	62.7	159.58	161.50	-40.4	22,421	-0.18%
2024/10/29	49.2	161.79	12.1	162.24	163.50	37	22,285	0.17%
2024/10/28	21.1	164.36	70.1	163.69	166.00	-49	22,475	-0.22%
2024/10/25	27.5	163.79	30.1	164.72	166.00	-2.6	22,380	-0.01%
2024/10/24	31.3	164.96	17.7	163.40	161.50	13.6	22,391	0.06%
2024/10/23	67.7	166.32	51.8	167.32	167.50	15.9	22,264	0.07%
2024/10/22	137.8	161.47	294.6	159.52	163.50	-156.8	21,834	-0.72%	大買/大賣/鉅額交易
2024/10/21	45.3	151.52	179.8	150.44	151.50	-134.5	21,120	-0.64%	大賣/鉅額交易
2024/10/18	153.5	146.79	3.1	147.47	144.50	150.3	21,318	0.71%	大買/鉅額交易
2024/10/17	14.1	147.79	171.3	148.03	147.00	-157.2	22,021	-0.71%	大賣/鉅額交易
2024/10/16	5.2	142.94	2	142.50	142.50	3.2	22,878	0.01%
2024/10/15	9.1	144.00	9.3	144.24	145.00	-0.1	23,313	0.00%
2024/10/14	2.4	142.34	2	143.00	143.50	0.4	23,554	0.00%
2024/10/11	8.1	141.58	3.9	142.38	141.00	4.2	24,641	0.02%
2024/10/09	96.5	142.49	109	143.77	142.50	-12.5	25,543	-0.05%	大賣/
2024/10/08	24.5	137.75	1.1	137.05	137.00	23.4	25,531	0.09%
2024/10/07	16.6	140.98	2	140.75	141.50	14.6	25,436	0.06%
2024/10/04	118.8	142.58	0.6	141.50	140.50	118.2	25,323	0.47%	大買/鉅額交易
2024/10/01	9.2	144.27	5.2	144.80	144.50	4	25,282	0.02%
2024/09/30	25.3	146.34	1	147.50	144.00	24.3	25,448	0.10%
2024/09/27	35.5	151.95	136.3	153.06	149.00	-100.8	25,284	-0.40%	大賣/
2024/09/26	3	146.99	5	148.10	146.50	-2	24,848	-0.01%
2024/09/25	20.2	147.72	5	148.40	146.50	15.2	24,635	0.06%
2024/09/24	9.4	145.59	5	145.60	145.00	4.4	24,591	0.02%
2024/09/23	2.1	148.52	6.5	149.22	149.50	-4.3	24,588	-0.02%
2024/09/20	3.1	148.67	9.1	148.93	147.00	-6	24,696	-0.02%
2024/09/19	2.1	142.02	6.1	146.67	147.00	-4	24,844	-0.02%
2024/09/18	13	144.08	5	145.50	143.00	8	24,724	0.03%
2024/09/16	21.5	147.60	17	146.68	146.50	4.5	24,728	0.02%
2024/09/13	7.5	147.54	10	147.56	147.50	-2.6	24,686	-0.01%
2024/09/12	11	145.36	17.3	145.01	146.00	-6.3	24,681	-0.03%
2024/09/11	15.2	138.77	5	138.30	138.00	10.2	24,694	0.04%
2024/09/10	24.8	139.95	4	141.63	139.50	20.8	24,617	0.08%
2024/09/09	42.1	142.27	9.1	141.69	142.00	32.9	24,504	0.13%
2024/09/06	10.2	142.72	4	143.25	142.50	6.2	24,499	0.03%
2024/09/05	19.1	143.24	13	144.08	142.00	6.1	24,483	0.02%
2024/09/04	189.8	145.21	10.3	145.07	143.00	179.6	24,257	0.74%	大買/鉅額交易
2024/09/03	83.8	157.96	0.3	158.50	156.50	83.5	23,799	0.35%
2024/09/02	4.3	162.65	2	162.75	162.50	2.3	23,601	0.01%
2024/08/30	23.2	166.83	22.5	167.33	163.50	0.7	23,475	0.00%
2024/08/29	19.4	161.30	45.2	162.83	164.50	-25.9	23,167	-0.11%
2024/08/28	6.2	158.35	7	159.00	159.00	-0.8	23,000	0.00%
2024/08/27	26.1	158.59	10	159.30	160.00	16.1	23,160	0.07%
2024/08/26	11.1	162.19	2.5	161.34	160.50	8.7	23,199	0.04%
2024/08/23	35.8	161.40	44	160.23	162.50	-8.2	23,622	-0.03%
2024/08/22	28.4	162.13	32.6	161.71	161.50	-4.2	23,427	-0.02%
2024/08/21	15.6	155.08	4	155.13	153.00	11.6	23,030	0.05%
2024/08/20	9.2	159.70	7	160.00	158.00	2.2	22,823	0.01%
2024/08/19	10.1	158.55	6	158.42	158.50	4.1	23,026	0.02%
2024/08/16	5.1	160.69	14.2	161.00	159.50	-9.1	22,913	-0.04%
2024/08/15	11.2	157.78	11.9	157.57	157.00	-0.7	22,745	0.00%
2024/08/14	40.2	160.22	60.3	160.11	159.50	-20	22,740	-0.09%
2024/08/13	37.5	160.32	125.2	158.05	157.50	-87.8	22,492	-0.39%	大賣/
2024/08/12	20.2	158.08	32.2	156.74	158.00	-12	22,332	-0.05%
2024/08/09	48.7	148.93	48.8	149.62	148.00	-0.1	21,957	0.00%
2024/08/08	9.8	143.08	7.3	143.90	144.00	2.6	21,286	0.01%
2024/08/07	47.3	146.11	37.6	146.88	148.50	9.7	21,067	0.05%
2024/08/06	170.1	146.49	56	139.67	140.50	114.1	20,530	0.56%	大買/鉅額交易
2024/08/05	45.4	150.02	17	149.94	149.50	28.4	19,877	0.14%
2024/08/02	165.9	169.84	19.1	171.08	166.00	146.8	19,732	0.74%	大買/鉅額交易
2024/08/01	33.1	185.89	57.1	185.79	183.00	-23.9	18,945	-0.13%
2024/07/31	60.6	176.51	27	178.50	179.50	33.6	18,559	0.18%
2024/07/30	31.4	179.93	26.4	179.78	183.50	5	18,102	0.03%
2024/07/29	39.1	186.56	30	183.62	181.00	9.1	17,876	0.05%
2024/07/26	47	189.69	19.1	190.06	191.00	28	17,568	0.16%
2024/07/23	70.7	196.39	53.1	196.29	194.50	17.5	17,259	0.10%
2024/07/22	54.3	193.69	38.5	192.71	190.50	15.8	16,850	0.09%
2024/07/19	46.9	197.18	37.8	194.63	192.50	9.1	16,917	0.05%
2024/07/18	75.8	211.38	52.7	207.46	205.00	23.1	16,420	0.14%
2024/07/17	82	206.61	126.8	210.28	215.50	-44.8	15,594	-0.29%	大賣/
2024/07/16	11.5	196.50	68.7	197.80	198.00	-57.2	14,514	-0.39%
2024/07/15	21	191.67	38.1	190.91	191.00	-17.1	14,212	-0.12%
2024/07/12	76.5	190.99	232.8	191.48	190.00	-156.3	13,917	-1.12%	大賣/鉅額交易
2024/07/11	30	183.28	64.5	185.52	189.50	-34.5	12,970	-0.27%
2024/07/10	73.4	174.61	4	174.38	175.50	69.4	12,109	0.57%
2024/07/09	124.1	178.52	1.1	179.77	177.00	123	12,123	1.01%	大買/鉅額交易
2024/07/08	3	180.34	18.3	180.34	181.00	-15.2	12,047	-0.13%
2024/07/05	23.5	179.59	4	182.24	178.50	19.5	12,023	0.16%
2024/07/04	21.5	183.51	7.2	183.00	181.50	14.3	11,895	0.12%
2024/07/03	4.7	181.07	11	182.14	183.00	-6.3	11,776	-0.05%
2024/07/02	5.5	178.33	7	178.29	178.50	-1.5	12,002	-0.01%
2024/07/01	2.1	180.18	2.3	180.57	179.50	-0.2	11,973	0.00%
2024/06/28	4	179.50	5	179.70	180.00	-1	12,007	-0.01%
2024/06/27	4.7	178.44	2	178.50	178.50	2.7	12,057	0.02%
2024/06/26	2.1	181.24	1	182.00	180.00	1.1	12,049	0.01%
2024/06/25	38.3	181.44	5.3	180.81	180.00	33.1	11,969	0.28%
2024/06/24	2	185.75	5	186.60	186.00	-3	11,774	-0.03%
2024/06/21	28.5	187.67	5	187.80	187.00	23.5	12,071	0.19%
2024/06/20	3	191.00	3	191.49	190.50	0	12,069	0.00%
2024/06/19	25.2	191.98	16	190.63	189.00	9.2	12,276	0.07%
2024/06/18	3	186.86	15	188.84	190.00	-11.9	12,640	-0.09%
2024/06/17	0.4	184.01	4	183.38	184.00	-3.6	13,040	-0.03%
2024/06/14	7.9	183.19	0.3	184.00	182.50	7.6	13,658	0.06%
2024/06/13	3.4	185.61	21	186.88	184.00	-17.6	14,080	-0.12%
2024/06/12	6.4	185.71	14	185.61	185.50	-7.6	14,206	-0.05%
2024/06/11	6.4	183.56	7	183.21	182.50	-0.6	14,181	0.00%
2024/06/07	29.9	186.27	1.4	189.07	184.00	28.5	14,261	0.20%
2024/06/06	5.5	188.91	10.6	189.92	187.50	-5	14,334	-0.04%
2024/06/05	4.6	185.99	0	0.00	185.50	4.6	14,363	0.03%
2024/06/04	9	187.80	8	189.06	187.50	1	14,544	0.01%
2024/06/03	19.9	190.03	17.2	190.44	188.50	2.8	14,621	0.02%
2024/05/31	8.2	186.40	3	189.67	182.50	5.2	14,691	0.04%
2024/05/30	8.2	187.40	4	189.13	187.50	4.2	14,557	0.03%
2024/05/29	27.2	196.69	28.2	197.29	191.00	-1	14,548	-0.01%
2024/05/28	3	191.16	8.7	191.79	192.00	-5.7	14,136	-0.04%
2024/05/27	4.6	189.23	1.1	191.91	192.00	3.5	14,502	0.02%
2024/05/24	6	188.25	16.1	188.38	189.00	-10.1	15,438	-0.07%
2024/05/23	7.3	188.86	46.2	189.34	191.00	-38.9	15,954	-0.24%
2024/05/22	1.8	181.89	2.2	182.73	182.50	-0.4	15,873	0.00%
2024/05/21	6.8	181.01	2	182.00	182.00	4.8	16,037	0.03%
2024/05/20	10.2	180.51	1.6	180.19	180.50	8.6	16,176	0.05%
2024/05/17	11.1	183.41	0	0.00	183.50	11.1	16,378	0.07%
2024/05/16	6	184.25	3	183.01	183.00	3	17,068	0.02%
2024/05/15	6.2	183.18	0.1	184.00	182.50	6.1	17,079	0.04%
2024/05/14	2.5	184.48	2.7	184.46	183.50	-0.1	17,191	0.00%
2024/05/13	6	186.83	8	186.00	186.50	-2	17,219	-0.01%
2024/05/10	18	189.75	7	189.43	190.00	11	17,236	0.06%
2024/05/09	11.2	190.19	48.4	191.40	190.50	-37.2	17,221	-0.22%
2024/05/08	5.2	188.07	21.1	187.95	189.00	-15.9	17,053	-0.09%
2024/05/07	5.4	181.92	4	183.00	182.00	1.4	16,965	0.01%
2024/05/06	4.5	181.63	12.2	182.70	184.00	-7.7	17,182	-0.04%
2024/05/03	5.2	178.02	1.1	177.10	176.00	4.1	17,232	0.02%
2024/05/02	4.1	179.86	2	178.50	178.00	2.1	17,587	0.01%
2024/04/30	4.2	182.82	1	184.50	182.00	3.2	17,726	0.02%
2024/04/29	2.1	183.50	2	184.00	184.00	0.1	17,823	0.00%
2024/04/26	8.2	183.56	3	180.50	182.50	5.2	18,070	0.03%
2024/04/25	25.7	189.36	21.5	188.94	184.00	4.1	18,192	0.02%
2024/04/24	4.1	184.61	142.6	181.83	187.00	-138.5	17,703	-0.78%	大賣/鉅額交易
2024/04/23	6.5	170.50	7.2	170.09	170.00	-0.7	17,511	0.00%
2024/04/22	9.5	168.45	4	169.50	167.50	5.5	17,483	0.03%
2024/04/19	61.3	171.71	14.4	173.00	170.00	46.9	17,462	0.27%
2024/04/18	1.2	179.58	4.1	179.51	178.50	-2.9	17,256	-0.02%
2024/04/17	50.9	176.28	3	179.50	179.00	47.9	17,275	0.28%
2024/04/16	93.7	178.12	11.8	177.53	177.00	81.9	17,189	0.48%
2024/04/15	17.8	184.21	5.1	183.42	182.50	12.7	17,092	0.07%
2024/04/12	7.5	190.91	2	193.75	194.00	5.5	16,828	0.03%
2024/04/11	2.6	191.25	0.3	191.33	192.50	2.3	16,964	0.01%
2024/04/10	6.2	192.24	4	192.75	191.50	2.2	17,078	0.01%
2024/04/09	12.5	196.14	4	197.25	193.50	8.5	17,147	0.05%
2024/04/08	5.8	198.48	21.7	198.50	199.00	-15.9	17,073	-0.09%
2024/04/03	7	191.36	3.2	191.64	192.00	3.8	16,814	0.02%
2024/04/02	3.1	194.00	7.1	194.27	193.50	-4	16,766	-0.02%
2024/04/01	8.3	195.40	4.4	195.80	193.00	3.9	16,727	0.02%
2024/03/29	4	193.00	5.3	192.28	191.00	-1.3	16,622	-0.01%
2024/03/28	5.3	190.69	5.3	190.74	190.00	0.1	16,502	0.00%
2024/03/27	5.2	190.99	12	189.88	191.50	-6.9	16,503	-0.04%
2024/03/26	20.8	196.58	14.2	190.31	190.00	6.6	16,579	0.04%
2024/03/25	11.7	198.01	22.4	197.66	198.00	-10.7	16,372	-0.07%
2024/03/22	15.1	198.17	26.5	198.17	200.00	-11.4	16,352	-0.07%
2024/03/21	55.2	201.25	67.5	200.27	200.00	-12.4	16,283	-0.08%
2024/03/20	40.7	196.08	58.3	196.51	196.50	-17.6	16,104	-0.11%
2024/03/19	16.5	192.27	86.3	192.07	192.50	-69.7	15,743	-0.44%
2024/03/18	17.5	184.00	87.7	183.33	187.00	-70.2	15,167	-0.46%
2024/03/15	20	174.03	6	174.33	172.00	14	14,782	0.09%
2024/03/14	3	178.17	2	179.99	177.50	1	14,960	0.01%
2024/03/13	15	179.98	10.1	180.09	177.50	4.9	14,974	0.03%
2024/03/12	6	180.39	14.5	181.50	182.00	-8.6	14,884	-0.06%
2024/03/11	8.4	176.16	5.4	176.69	177.00	3	14,746	0.02%
2024/03/08	7.1	174.58	9.2	173.55	173.50	-2.1	14,819	-0.01%
2024/03/07	29.5	173.10	5.4	173.87	172.50	24	14,725	0.16%
2024/03/06	11.3	174.43	5.2	173.75	174.00	6.1	14,683	0.04%
2024/03/05	8.5	179.77	7	180.43	178.00	1.5	14,731	0.01%
2024/03/04	16	181.03	13.1	181.26	180.50	2.9	14,948	0.02%
2024/03/01	8.6	178.48	4	179.50	178.00	4.6	15,050	0.03%
2024/02/29	16.6	175.64	13.1	175.23	179.50	3.5	14,991	0.02%
2024/02/27	95.7	183.22	40.1	179.85	179.00	55.6	14,636	0.38%
2024/02/26	25.5	193.86	69	194.07	196.00	-43.5	13,782	-0.32%
2024/02/23	11.4	190.67	9.1	189.12	188.00	2.3	13,574	0.02%
2024/02/22	9.3	189.33	6.3	188.44	189.00	3	13,899	0.02%
2024/02/21	8.1	189.93	9	189.67	189.50	-1	13,926	-0.01%
2024/02/20	15.5	190.84	11	189.75	190.50	4.5	13,945	0.03%
2024/02/19	43.9	189.90	84	189.76	192.50	-40.1	13,727	-0.29%
2024/02/16	23.3	181.77	50.3	181.49	182.00	-27	13,206	-0.20%
2024/02/15	44.1	179.25	85.4	179.09	180.50	-41.4	13,208	-0.31%
2024/02/05	3	176.68	14	176.57	176.50	-11	13,201	-0.08%
2024/02/02	1	179.00	24.4	178.86	180.00	-23.4	13,273	-0.18%
2024/02/01	17	176.88	21	175.00	177.50	-4	13,239	-0.03%
2024/01/31	15.1	176.17	8	176.56	176.00	7.1	13,263	0.05%
2024/01/30	42	178.60	35.8	179.44	178.00	6.2	13,303	0.05%
2024/01/29	26	177.27	88.6	176.76	178.00	-62.5	13,226	-0.47%
2024/01/26	38.6	174.09	25.2	173.49	171.50	13.5	13,187	0.10%
2024/01/25	32.3	175.32	52.3	175.32	175.50	-20	13,195	-0.15%
2024/01/24	47.1	170.27	33	170.83	169.50	14.1	12,861	0.11%
2024/01/23	3.3	173.33	4	172.25	174.50	-0.7	12,765	-0.01%
2024/01/22	9.3	173.14	43.5	173.54	175.00	-34.3	12,782	-0.27%
2024/01/19	6	167.58	42.3	166.03	169.50	-36.3	12,792	-0.28%
2024/01/18	8.2	157.75	2	159.50	157.00	6.2	12,858	0.05%
2024/01/17	13.4	159.22	1	159.00	158.50	12.4	12,936	0.10%
2024/01/16	17	161.71	1.1	162.02	162.00	15.9	13,170	0.12%
2024/01/15	5.1	159.09	0	0.00	159.50	5.1	13,188	0.04%
2024/01/12	9.3	159.24	1	161.00	159.00	8.3	13,212	0.06%
2024/01/11	7.1	160.65	1	160.51	160.50	6	13,277	0.05%
2024/01/10	8	160.94	4	161.63	162.50	4	13,469	0.03%
2024/01/09	7	163.64	7	163.57	162.50	0	13,506	0.00%
2024/01/08	8.3	161.95	10	161.65	161.00	-1.7	13,686	-0.01%
2024/01/05	8	162.30	5.2	161.06	160.00	2.8	13,824	0.02%
2024/01/04	12.9	165.25	8	166.87	164.50	4.9	13,724	0.04%
2024/01/03	17.1	169.80	1.4	169.84	170.00	15.7	13,823	0.11%
2024/01/02	6.2	173.74	2	172.50	173.00	4.2	13,782	0.03%
2023/12/29	1.6	176.20	1	175.50	176.00	0.6	13,827	0.00%
2023/12/28	0	0.00	1.1	176.05	175.50	-1.1	13,892	-0.01%
2023/12/27	1	178.50	1.6	178.00	178.00	-0.6	13,959	0.00%
2023/12/26	0	177.50	13	177.85	177.50	-13	14,136	-0.09%
2023/12/25	1	176.01	0	0.00	175.00	1	14,217	0.01%
2023/12/22	11.4	177.15	11	175.86	175.00	0.4	14,389	0.00%
2023/12/21	4.1	177.76	34.3	174.38	179.00	-30.3	14,380	-0.21%
2023/12/20	6.3	174.38	3	173.67	173.00	3.3	14,324	0.02%
2023/12/19	24	175.69	7.1	174.80	174.50	16.9	14,450	0.12%
2023/12/18	4.1	178.37	2	178.00	176.00	2.1	14,520	0.01%
2023/12/15	2.3	181.51	30.8	181.96	182.00	-28.5	14,636	-0.19%
2023/12/14	4.4	179.25	5	179.20	180.50	-0.6	14,685	0.00%
2023/12/13	5.6	176.73	12	176.33	177.00	-6.4	14,720	-0.04%
2023/12/12	16.6	177.21	1	178.00	176.00	15.6	15,164	0.10%
2023/12/11	13	179.65	51.4	180.74	178.00	-38.4	15,193	-0.25%
2023/12/08	4.3	173.56	7	173.57	174.50	-2.8	14,950	-0.02%
2023/12/07	5.1	170.58	13	170.15	168.50	-7.9	15,016	-0.05%
2023/12/06	9.1	170.89	11.2	170.29	170.00	-2.2	15,083	-0.01%
2023/12/05	13.2	173.65	3.5	173.10	171.50	9.7	15,110	0.06%
2023/12/04	5.1	175.00	7.3	176.11	177.00	-2.2	14,993	-0.01%
2023/12/01	5	176.50	8.9	176.86	176.00	-3.8	14,991	-0.03%
2023/11/30	22.2	175.18	12.5	175.82	177.00	9.7	14,954	0.06%
2023/11/29	15.6	173.81	11.2	173.66	175.00	4.4	14,807	0.03%
2023/11/28	12.1	169.82	16.9	169.59	170.00	-4.8	14,628	-0.03%
2023/11/27	2.1	165.26	7	166.00	164.50	-5	14,593	-0.03%
2023/11/24	2	167.25	2	167.50	167.00	0	14,773	0.00%
2023/11/23	14.1	169.67	11.2	168.30	168.00	2.9	15,109	0.02%
2023/11/22	27.1	170.24	18.2	170.53	171.00	8.9	15,101	0.06%
2023/11/21	60.1	168.01	40.7	167.24	168.50	19.5	15,184	0.13%
2023/11/20	11.5	161.23	14.1	161.61	160.00	-2.5	15,423	-0.02%
2023/11/17	11.2	157.73	11.1	158.50	159.00	0	15,336	0.00%
2023/11/16	6	155.17	10.1	154.56	155.00	-4.1	15,363	-0.03%
2023/11/15	11.3	155.36	23.7	156.03	154.50	-12.5	15,352	-0.08%
2023/11/14	9.1	153.06	4	153.00	153.00	5.1	15,321	0.03%
2023/11/13	2.5	156.20	8.1	155.20	156.00	-5.6	15,446	-0.04%
2023/11/10	9	150.45	6.8	150.55	151.00	2.2	15,571	0.01%
2023/11/09	3.2	152.71	1.2	153.35	154.50	2	15,603	0.01%
2023/11/08	6	154.75	1	154.00	154.50	5	15,739	0.03%
2023/11/07	8.2	155.45	8	155.00	153.50	0.2	15,824	0.00%
2023/11/06	17.8	157.50	14	157.04	158.00	3.8	16,019	0.02%
2023/11/03	18.2	154.41	10.1	153.61	155.50	8.2	16,388	0.05%
2023/11/02	3.4	148.54	14.1	149.29	151.00	-10.7	16,370	-0.07%
2023/11/01	4.5	143.76	3.2	144.37	144.50	1.3	16,377	0.01%
2023/10/31	13.6	145.78	18.5	145.38	143.00	-4.9	16,639	-0.03%
2023/10/30	9.8	146.01	18	147.17	145.50	-8.3	17,143	-0.05%
2023/10/27	5.5	148.51	8	148.69	147.00	-2.5	17,194	-0.01%
2023/10/26	34.6	150.71	14	149.61	149.00	20.6	17,353	0.12%
2023/10/25	20.8	157.85	12.6	158.12	157.00	8.2	17,380	0.05%
2023/10/24	24.7	154.22	12	155.29	157.00	12.7	17,972	0.07%
2023/10/23	6.3	160.60	2.1	160.31	158.50	4.2	18,580	0.02%
2023/10/20	4.6	157.35	6	157.77	161.00	-1.4	19,659	-0.01%
2023/10/19	6.1	159.85	5.1	160.11	160.00	1	20,246	0.01%
2023/10/18	14.7	161.43	41	161.06	160.00	-26.3	20,714	-0.13%
2023/10/17	7.4	167.30	7	168.36	166.50	0.4	21,177	0.00%
2023/10/16	11.4	163.95	13.1	164.28	164.50	-1.7	22,565	-0.01%
2023/10/13	10.9	169.17	5	169.70	169.00	5.9	23,739	0.02%
2023/10/12	9	171.75	3	171.67	171.50	6	24,128	0.02%
2023/10/11	14.1	172.89	7	174.43	171.50	7.1	24,906	0.03%
2023/10/06	29.2	171.95	2	172.00	172.50	27.2	25,550	0.11%
2023/10/05	10.2	173.46	5.1	174.12	172.50	5.1	25,793	0.02%
2023/10/04	7.4	173.08	26	173.12	174.00	-18.6	25,809	-0.07%
2023/10/03	11	177.68	1.3	176.23	175.50	9.7	25,840	0.04%
2023/10/02	4	178.25	8.2	179.06	178.50	-4.2	26,042	-0.02%
2023/09/28	11.3	173.69	2	174.75	173.50	9.3	26,337	0.04%
2023/09/27	13.4	173.17	31.1	173.38	173.50	-17.7	26,484	-0.07%
2023/09/26	9.7	177.39	12	177.33	176.00	-2.3	26,457	-0.01%
2023/09/25	9.3	178.14	6.1	178.43	178.50	3.2	26,596	0.01%
2023/09/22	30.2	179.11	10	178.46	181.00	20.2	26,579	0.08%
2023/09/21	15.3	180.94	4	180.38	180.50	11.3	26,499	0.04%
2023/09/20	16.3	185.50	7	183.71	183.50	9.3	26,558	0.03%
2023/09/19	13	187.58	30.1	189.14	188.50	-17.1	26,571	-0.06%
2023/09/18	42.7	187.30	4	186.00	184.50	38.7	26,467	0.15%
2023/09/15	18.5	190.19	47.5	189.25	190.50	-29	26,386	-0.11%
2023/09/14	6	185.58	13.4	185.23	186.00	-7.4	26,171	-0.03%
2023/09/13	15.1	183.41	4	183.75	181.50	11.1	26,200	0.04%
2023/09/12	9	182.72	13	184.08	185.00	-4	26,428	-0.02%
2023/09/11	8.4	181.50	4	181.50	179.50	4.4	26,684	0.02%
2023/09/08	10.1	181.64	3	182.50	181.00	7.1	26,828	0.03%
2023/09/07	8.1	185.01	6.4	185.45	184.50	1.6	27,295	0.01%
2023/09/06	2.2	186.19	21	186.12	187.00	-18.8	27,500	-0.07%
2023/09/05	3	185.82	5	185.50	186.50	-2	27,786	-0.01%
2023/09/04	3.1	183.03	7	183.43	185.00	-3.9	28,511	-0.01%
2023/09/01	16.4	183.82	10	182.50	182.00	6.4	28,870	0.02%
2023/08/31	3	184.67	45.1	185.39	185.50	-42.1	29,026	-0.14%
2023/08/30	22.1	185.84	23	186.17	184.00	-0.9	29,139	0.00%
2023/08/29	50.1	183.36	38.1	183.33	184.00	11.9	29,237	0.04%
2023/08/28	24.2	177.77	6	177.83	176.00	18.2	29,112	0.06%
2023/08/25	36.1	182.07	11.2	181.54	179.50	24.9	29,448	0.08%
2023/08/24	42.8	187.99	100.9	186.95	189.00	-58.2	29,388	-0.20%
2023/08/23	13.1	176.23	10	176.50	177.00	3	29,334	0.01%
2023/08/22	12.2	172.37	20	174.45	176.00	-7.8	30,062	-0.03%
2023/08/21	3.1	173.35	1.4	173.30	172.50	1.7	31,063	0.01%
2023/08/18	21.3	175.74	31.2	177.55	174.50	-9.9	31,230	-0.03%
2023/08/17	23.2	178.37	14.1	179.08	180.50	9.1	31,514	0.03%
2023/08/16	71.1	178.60	54	177.28	178.00	17.1	31,889	0.05%
2023/08/15	70.2	175.48	67.1	176.07	175.50	3.1	31,957	0.01%
2023/08/14	13.3	169.86	17.8	169.48	170.50	-4.5	32,426	-0.01%
2023/08/11	20.2	176.01	10	175.15	174.50	10.2	32,885	0.03%
2023/08/10	22.3	179.55	16	178.63	177.00	6.3	33,081	0.02%
2023/08/09	28.5	184.42	42	184.79	184.00	-13.6	33,007	-0.04%
2023/08/08	28.3	179.61	17	178.41	178.50	11.3	32,919	0.03%
2023/08/07	22.4	179.60	17	180.44	182.00	5.4	33,012	0.02%
2023/08/04	13.1	176.46	15.1	176.21	177.50	-2	33,076	-0.01%
2023/08/02	54	182.73	84.1	180.63	180.00	-30.1	33,196	-0.09%
2023/08/01	31.1	185.98	57.3	186.28	186.00	-26.2	33,560	-0.08%
2023/07/31	42.9	187.46	80.1	186.44	184.50	-37.1	33,969	-0.11%
2023/07/28	56.4	190.77	56.5	190.35	191.00	-0.1	33,919	0.00%
2023/07/27	98.5	192.24	87.1	192.72	190.50	11.5	33,959	0.03%
2023/07/26	80.3	200.24	91.1	201.44	197.50	-10.8	33,805	-0.03%
2023/07/25	208.5	202.68	76	199.76	195.50	132.5	33,790	0.39%	大買/鉅額交易
2023/07/24	99.5	195.54	85	198.15	199.50	14.5	32,927	0.04%
2023/07/21	70	190.89	32	190.16	190.50	38	32,768	0.12%
2023/07/20	143.9	200.68	111.4	197.71	196.50	32.6	32,526	0.10%	大買/大賣/
2023/07/19	191.6	203.43	181.9	203.28	203.00	9.6	32,017	0.03%	大買/大賣/
2023/07/18	65	188.94	112.2	192.87	200.00	-47.3	30,787	-0.15%	大賣/
2023/07/17	81.7	186.42	19	184.84	182.00	62.7	29,625	0.21%
2023/07/14	66.5	184.99	44.5	185.50	187.00	22	29,371	0.07%
2023/07/13	20.3	172.47	54.4	174.60	175.50	-34.1	28,676	-0.12%
2023/07/12	99.8	170.22	35	170.21	171.00	64.8	27,913	0.23%
2023/07/11	7	169.57	16.1	169.07	169.00	-9.1	27,712	-0.03%
2023/07/10	5.4	168.33	1	167.50	167.00	4.4	27,827	0.02%
2023/07/07	14	169.18	5	169.00	170.00	9	27,843	0.03%
2023/07/06	41.4	171.21	19.3	171.51	169.00	22.1	27,676	0.08%
2023/07/05	31.1	180.52	13.1	181.92	178.00	18	27,240	0.07%
2023/07/04	13	178.54	22	178.73	180.00	-9	27,075	-0.03%
2023/07/03	13.4	176.70	14	178.22	179.50	-0.7	27,204	0.00%
2023/06/30	6.1	174.93	5	174.30	176.00	1.1	27,500	0.00%
2023/06/29	9.4	174.53	5.1	174.31	174.00	4.3	28,041	0.02%
2023/06/28	15.1	175.89	19	174.03	173.00	-3.9	28,063	-0.01%
2023/06/27	5.4	176.15	4	178.38	177.00	1.4	28,482	0.01%
2023/06/26	15.5	181.18	16.6	180.91	180.00	-1.1	28,569	0.00%
2023/06/21	14	187.25	9.3	188.16	187.00	4.7	29,175	0.02%
2023/06/20	15.1	185.99	23.1	186.37	188.50	-8	29,637	-0.03%
2023/06/19	19	188.21	20.3	187.44	185.50	-1.3	29,823	0.00%
2023/06/16	10.3	186.70	34.8	186.69	189.50	-24.5	30,056	-0.08%
2023/06/15	18.3	184.37	29.6	184.45	186.50	-11.3	29,855	-0.04%
2023/06/14	15.2	179.02	19.2	180.13	180.50	-4	29,629	-0.01%
2023/06/13	34.3	179.15	33.9	178.53	180.00	0.4	29,512	0.00%
2023/06/12	26.4	172.18	10	171.55	172.50	16.4	29,054	0.06%
2023/06/09	23.3	169.45	21.7	169.51	171.50	1.6	28,957	0.01%
2023/06/08	53.9	168.91	31.1	167.47	167.00	22.8	28,788	0.08%
2023/06/07	22.3	175.18	10.1	175.24	176.00	12.2	28,229	0.04%
2023/06/06	25.6	179.22	9	179.50	177.00	16.6	28,025	0.06%
2023/06/05	19.5	181.47	27.2	181.36	181.00	-7.7	28,021	-0.03%
2023/06/02	39.2	182.47	23	182.07	182.00	16.2	27,967	0.06%
2023/06/01	18	180.58	17	180.50	181.00	1	27,935	0.00%
2023/05/31	19.4	180.09	28.3	179.65	180.50	-8.9	28,316	-0.03%
2023/05/30	20.3	179.63	16	179.84	180.00	4.3	28,128	0.02%
2023/05/29	27.5	183.90	18.3	184.71	182.50	9.2	28,229	0.03%
2023/05/26	57.3	188.60	48.3	187.15	185.50	9	28,279	0.03%
2023/05/25	24.7	177.82	74.6	177.57	180.50	-50	27,771	-0.18%
2023/05/24	30.7	166.34	23	167.26	167.50	7.7	26,934	0.03%
2023/05/23	13	165.85	29.2	165.69	167.00	-16.2	26,869	-0.06%
2023/05/22	45	163.55	46.1	161.36	161.00	-1.2	26,560	0.00%
2023/05/19	19	168.18	26.8	168.78	170.00	-7.8	26,206	-0.03%
2023/05/18	32	170.09	54.2	168.96	167.50	-22.2	26,351	-0.08%
2023/05/17	23	164.65	36.8	164.51	165.00	-13.8	26,099	-0.05%
2023/05/16	12.4	159.73	18.4	160.51	161.00	-6.1	25,638	-0.02%
2023/05/15	7	157.36	10	157.65	156.00	-3	25,354	-0.01%
2023/05/12	10.1	158.78	20.2	158.62	160.00	-10.1	25,345	-0.04%
2023/05/11	36.2	158.83	39	156.81	156.00	-2.9	25,166	-0.01%
2023/05/10	10.2	157.70	13.9	157.58	158.00	-3.6	25,089	-0.01%
2023/05/09	38	159.46	83.8	159.66	160.50	-45.8	25,096	-0.18%
2023/05/08	35.8	160.02	97.5	160.36	161.00	-61.7	25,088	-0.25%
2023/05/05	34.7	151.54	95.2	150.85	152.50	-60.5	24,541	-0.25%
2023/05/04	35.4	147.03	39.7	147.10	148.50	-4.3	24,440	-0.02%
2023/05/03	51.2	146.12	87.3	145.48	147.00	-36.1	24,546	-0.15%
2023/05/02	45	144.66	61	145.16	143.50	-16	24,416	-0.07%
2023/04/28	66.1	143.11	116.3	143.65	145.00	-50.1	24,457	-0.20%	大賣/
2023/04/27	26	136.75	14	136.39	136.50	12	23,763	0.05%
2023/04/26	36.7	138.30	55.3	137.02	139.00	-18.6	23,835	-0.08%
2023/04/25	51.2	139.48	32	136.14	135.00	19.2	23,701	0.08%
2023/04/24	8.2	138.39	11.5	138.76	139.50	-3.3	23,545	-0.01%
2023/04/21	32.3	136.59	37	137.45	136.50	-4.7	23,472	-0.02%
2023/04/20	17.1	135.45	14	135.14	135.50	3.1	23,368	0.01%
2023/04/19	26.5	134.34	4	134.88	132.50	22.5	23,543	0.10%
2023/04/18	8.7	137.87	10	138.15	136.50	-1.3	23,617	-0.01%
2023/04/17	11.2	138.86	22	138.52	139.00	-10.8	23,761	-0.05%
2023/04/14	20.2	139.73	19.1	139.42	139.00	1.1	23,949	0.00%
2023/04/13	21.2	140.46	93.1	139.06	139.50	-71.9	23,954	-0.30%
2023/04/12	14.4	141.90	4	142.63	142.00	10.4	23,932	0.04%
2023/04/11	10	143.85	54	143.52	143.00	-44	23,978	-0.18%
2023/04/10	5.6	144.23	14	144.50	144.50	-8.4	24,062	-0.04%
2023/04/07	26	144.94	26.1	144.61	144.50	-0.1	24,146	0.00%
2023/04/06	18.2	143.73	13.9	143.82	144.00	4.3	24,192	0.02%
2023/03/31	55.4	148.62	38.3	148.54	147.50	17.1	24,432	0.07%
2023/03/30	102.8	145.44	62.2	147.41	147.50	40.6	24,442	0.17%	大買/
2023/03/29	5	140.61	6	140.67	140.50	-1	24,829	0.00%
2023/03/28	38.2	140.82	9.2	140.13	138.50	29	25,628	0.11%
2023/03/27	27.2	146.33	30.4	146.53	145.50	-3.2	25,225	-0.01%
2023/03/24	53.3	149.00	76.5	148.93	148.00	-23.3	25,244	-0.09%
2023/03/23	68.5	144.68	108.5	142.84	146.00	-39.9	24,511	-0.16%	大賣/
2023/03/22	97.1	141.56	63	141.40	140.00	34	24,185	0.14%
2023/03/21	48.9	138.71	77.4	138.53	138.50	-28.5	24,170	-0.12%
2023/03/20	26.1	135.38	15.6	135.63	135.50	10.5	23,881	0.04%
2023/03/17	3	132.33	51.2	131.90	134.00	-48.2	24,105	-0.20%
2023/03/16	43.2	130.40	1	129.50	129.50	42.2	24,434	0.17%
2023/03/15	7.4	132.18	52.2	132.24	131.00	-44.8	25,342	-0.18%
2023/03/14	43.2	131.42	5.1	130.92	130.50	38.1	25,725	0.15%
2023/03/13	14.3	130.90	32.1	130.57	133.50	-17.8	26,381	-0.07%
2023/03/10	62.4	133.36	46.4	134.11	131.50	16.1	26,488	0.06%
2023/03/09	56.9	137.45	28.3	137.34	136.00	28.5	27,683	0.10%
2023/03/08	63.5	137.64	54.1	137.01	137.00	9.4	27,666	0.03%
2023/03/07	24.6	136.33	6	136.33	136.50	18.6	27,869	0.07%
2023/03/06	6.3	138.56	59.5	138.24	138.50	-53.2	27,852	-0.19%
2023/03/03	66.8	137.59	77.6	137.10	136.50	-10.8	28,013	-0.04%
2023/03/02	19.4	132.38	43.2	132.51	134.00	-23.8	27,673	-0.09%
2023/03/01	54.7	129.23	46	130.33	131.50	8.7	27,695	0.03%
2023/02/24	100.6	128.98	28.1	129.54	128.00	72.5	27,536	0.26%
2023/02/23	23.3	134.04	28	133.93	134.00	-4.7	27,064	-0.02%
2023/02/22	58.7	134.58	24.1	133.82	133.50	34.6	27,349	0.13%
2023/02/21	9.1	136.23	8	137.56	137.50	1.1	27,513	0.00%
2023/02/20	15.4	137.07	8	137.38	136.50	7.4	27,910	0.03%
2023/02/17	13.1	136.16	4	136.50	136.00	9.1	28,466	0.03%
2023/02/16	39.5	137.97	27.1	137.97	138.50	12.4	29,275	0.04%
2023/02/15	13.1	134.02	39.2	134.81	137.50	-26.1	30,468	-0.09%
2023/02/14	5	131.60	28.5	131.45	131.50	-23.5	30,890	-0.08%
2023/02/13	9.3	129.04	22	128.55	128.50	-12.7	32,245	-0.04%
2023/02/10	35.4	130.60	58	129.49	129.00	-22.6	33,137	-0.07%
2023/02/09	8	131.69	98	132.95	132.50	-90	33,431	-0.27%
2023/02/08	12.5	130.74	14.3	131.58	131.50	-1.8	33,774	-0.01%
2023/02/07	36.1	130.20	26	129.48	130.00	10.1	33,943	0.03%
2023/02/06	62.9	130.75	100	129.70	129.00	-37.1	34,204	-0.11%
2023/02/03	250.3	138.46	28.6	139.01	137.00	221.6	34,062	0.65%	大買/鉅額交易
2023/02/02	46.2	142.79	43	143.01	143.50	3.2	34,277	0.01%
2023/02/01	23.5	140.57	35.3	140.52	141.50	-11.8	34,457	-0.03%
2023/01/31	38.2	136.09	27.3	136.92	136.50	11	34,564	0.03%
2023/01/30	14.4	133.80	60.1	133.32	136.00	-45.6	35,279	-0.13%
2023/01/17	30.1	126.70	6	127.25	127.00	24.1	35,331	0.07%
2023/01/16	26	129.06	43	129.55	128.00	-17	36,209	-0.05%
2023/01/13	37.2	126.74	37.1	128.11	126.00	0.1	36,404	0.00%
2023/01/12	13	127.27	5.1	127.26	125.00	7.9	36,934	0.02%
2023/01/11	18.6	127.08	14.6	127.37	128.00	4	37,413	0.01%
2023/01/10	9.2	126.17	21.1	125.86	126.50	-11.9	37,953	-0.03%
2023/01/09	40	125.55	46.2	126.13	127.50	-6.2	38,592	-0.02%
2023/01/06	13.2	121.38	78.3	121.95	123.00	-65.1	38,463	-0.17%
2023/01/05	42.2	119.40	27.5	120.49	119.00	14.7	38,437	0.04%
2023/01/04	59.8	119.62	13	119.15	120.00	46.8	38,524	0.12%
2023/01/03	8.2	120.89	12	121.42	122.00	-3.8	38,642	-0.01%
2022/12/30	12.6	121.01	11	121.45	120.00	1.6	38,893	0.00%
2022/12/29	6.2	121.25	6.1	120.66	121.50	0.1	38,945	0.00%
2022/12/28	22.4	120.69	9.5	121.34	120.00	12.9	39,277	0.03%
2022/12/27	26.2	123.04	25.3	123.08	122.50	1	39,633	0.00%
2022/12/26	38.1	123.28	18.1	122.59	123.00	20.1	39,842	0.05%
2022/12/23	81.5	123.12	77.8	123.16	125.00	3.7	40,196	0.01%
2022/12/22	70.2	122.43	60.2	122.28	122.00	10	40,091	0.02%
2022/12/21	55.5	122.70	46.2	121.82	120.50	9.3	40,102	0.02%
2022/12/20	94.9	129.01	30.1	129.87	126.50	64.8	39,454	0.16%
2022/12/19	15.2	140.97	19	141.11	140.50	-3.9	38,921	-0.01%
2022/12/16	56.3	143.08	22	143.39	142.00	34.3	38,881	0.09%
2022/12/15	8.1	148.25	9	147.94	149.00	-0.9	38,834	0.00%
2022/12/14	27.1	147.14	47	147.13	147.50	-19.9	38,939	-0.05%
2022/12/13	54.2	148.97	119	148.23	146.00	-64.8	39,001	-0.17%	大賣/
2022/12/12	9.1	149.06	13.3	148.71	150.00	-4.2	38,827	-0.01%
2022/12/09	68.1	149.88	28	148.96	149.50	40.1	39,005	0.10%
2022/12/08	42.3	149.03	41	149.59	149.50	1.3	38,854	0.00%
2022/12/07	297.2	153.82	153	151.50	150.00	144.2	38,833	0.37%	大買/大賣/鉅額交易
2022/12/06	27.1	165.14	74	164.66	163.00	-46.9	38,234	-0.12%
2022/12/05	49.1	164.82	72.7	165.95	166.00	-23.5	38,054	-0.06%
2022/12/02	19.1	160.01	19	160.16	160.50	0.1	37,559	0.00%
2022/12/01	151.6	163.41	137.8	162.45	159.50	13.8	37,807	0.04%	大買/大賣/
2022/11/30	40	154.20	34	153.54	155.50	6	36,551	0.02%
2022/11/29	55.2	152.13	114.2	150.60	151.00	-59	36,655	-0.16%	大賣/
2022/11/28	28	154.54	24	155.65	155.50	4	36,801	0.01%
2022/11/25	51.5	157.96	44	159.15	156.50	7.5	37,569	0.02%
2022/11/24	35	153.79	48	155.55	157.50	-13	37,308	-0.03%
2022/11/23	66.1	155.59	54	156.78	153.50	12.1	37,153	0.03%
2022/11/22	98	156.88	69	156.57	156.00	29	37,179	0.08%
2022/11/21	85	156.99	86.2	156.66	157.00	-1.2	37,057	0.00%
2022/11/18	43.6	156.20	97.4	156.19	154.00	-53.8	36,990	-0.15%
2022/11/17	67.2	159.63	19.1	161.44	158.50	48.1	36,745	0.13%
2022/11/16	20.8	159.71	24.2	160.78	161.50	-3.5	36,811	-0.01%
2022/11/15	28	158.45	40.2	159.59	161.00	-12.2	36,767	-0.03%
2022/11/14	56.4	159.62	54	160.09	158.50	2.4	36,487	0.01%
2022/11/11	54.4	158.84	204.7	160.19	158.00	-150.3	35,903	-0.42%	大賣/鉅額交易
2022/11/10	117.2	145.65	38.9	145.36	147.00	78.3	34,562	0.23%	大買/
2022/11/09	83.6	141.62	145.6	142.31	145.00	-62	34,019	-0.18%	大賣/
2022/11/08	67.1	133.91	90.2	133.30	133.00	-23.1	33,249	-0.07%
2022/11/07	70	128.35	43	128.26	128.00	27	32,763	0.08%
2022/11/04	59	125.26	91.2	126.58	129.00	-32.1	32,663	-0.10%
2022/11/03	40.5	126.85	39.5	127.20	127.50	1	32,429	0.00%
2022/11/02	35.7	127.02	104.3	127.53	127.50	-68.6	32,426	-0.21%	大賣/
2022/11/01	30.1	124.57	24	124.85	125.00	6	32,127	0.02%
2022/10/31	42.4	124.42	33	125.06	124.50	9.4	32,406	0.03%
2022/10/28	55.1	122.34	63.1	122.41	122.50	-8	32,386	-0.02%
2022/10/27	61.5	119.62	39	120.45	120.50	22.5	32,343	0.07%
2022/10/26	109	119.99	118	119.88	118.50	-9	32,566	-0.03%	大買/大賣/
2022/10/25	70.1	122.04	50	122.08	121.50	20.1	32,418	0.06%
2022/10/24	130.7	123.42	87.3	124.19	122.00	43.4	32,909	0.13%	大買/
2022/10/21	39	117.44	46	117.93	116.50	-7	33,140	-0.02%
2022/10/20	193.2	116.91	153	117.77	116.50	40.2	33,587	0.12%	大買/大賣/
2022/10/19	27.1	123.37	43.6	123.53	122.50	-16.5	33,184	-0.05%
2022/10/18	47.3	121.00	67.2	122.62	121.00	-19.9	32,816	-0.06%
2022/10/17	105.4	114.51	66.1	115.77	119.50	39.3	32,568	0.12%	大買/
2022/10/14	103	113.56	77.2	116.56	118.00	25.8	32,329	0.08%	大買/
2022/10/13	38.2	109.59	26.1	108.53	107.50	12.1	32,698	0.04%
2022/10/12	42	112.36	57.3	112.84	113.00	-15.3	32,790	-0.05%
2022/10/11	46.7	113.50	14	112.29	112.00	32.7	32,949	0.10%
2022/10/07	27.3	120.41	36	120.64	120.00	-8.7	33,045	-0.03%
2022/10/06	22.1	121.64	28.9	122.58	123.50	-6.9	33,041	-0.02%
2022/10/05	86.2	123.19	43	122.95	121.50	43.2	33,122	0.13%
2022/10/04	38.5	120.01	39	121.54	122.50	-0.5	32,909	0.00%
2022/10/03	18	115.22	21	117.48	117.50	-3	32,733	-0.01%
2022/09/30	14	112.64	27	113.67	117.50	-13	33,043	-0.04%
2022/09/29	24	114.58	12	115.96	113.00	12	33,152	0.04%
2022/09/28	22	117.94	4.1	118.22	115.00	17.9	33,183	0.05%
2022/09/27	15	119.40	38.3	121.49	123.50	-23.3	33,283	-0.07%
2022/09/26	39.1	119.89	17	119.41	118.00	22.1	33,442	0.07%
2022/09/23	34	123.76	25	123.76	123.00	9	33,728	0.03%
2022/09/22	22.1	123.45	43	123.85	124.00	-21	33,827	-0.06%
2022/09/21	10.1	127.41	32	127.63	127.50	-21.9	33,785	-0.06%
2022/09/20	75.1	130.66	36	129.43	129.00	39.1	34,024	0.11%
2022/09/19	30	130.10	53.1	131.85	131.50	-23.1	34,086	-0.07%
2022/09/16	53.1	131.42	42	132.58	130.00	11	34,195	0.03%
2022/09/15	22.1	134.70	28	135.30	133.00	-5.9	34,302	-0.02%
2022/09/14	37.8	134.34	22	134.73	135.50	15.8	34,700	0.05%
2022/09/13	42.1	139.75	19	142.05	139.00	23.1	34,961	0.07%
2022/09/12	35.1	142.66	27.1	143.92	142.50	8	35,100	0.02%
2022/09/08	46.2	139.02	40	138.99	139.50	6.2	36,276	0.02%
2022/09/07	42.1	133.97	77	135.31	139.00	-35	37,968	-0.09%
2022/09/06	24	138.83	31	139.94	139.00	-7	38,164	-0.02%
2022/09/05	61.5	139.08	33	140.92	138.00	28.5	38,203	0.07%
2022/09/02	21	138.27	23	139.57	138.50	-2	38,114	-0.01%
2022/09/01	133.2	141.67	34.1	139.99	138.00	99.2	37,632	0.26%	大買/
2022/08/31	20	150.92	13.1	151.50	151.50	6.9	36,962	0.02%
2022/08/30	15.1	152.07	17	152.62	153.00	-1.9	37,023	-0.01%
2022/08/29	38	149.46	31	150.35	151.50	7	37,115	0.02%
2022/08/26	20	156.90	38.1	157.45	156.50	-18.1	36,956	-0.05%
2022/08/25	66.7	155.89	47	154.56	154.50	19.7	37,138	0.05%
2022/08/24	16	154.09	23.1	153.94	154.50	-7.1	37,485	-0.02%
2022/08/23	72.4	156.80	34.2	155.90	154.50	38.2	37,409	0.10%
2022/08/22	39.1	165.28	35.1	165.34	163.50	4	37,361	0.01%
2022/08/19	37.1	162.86	36	162.90	163.50	1	37,206	0.00%
2022/08/18	42.1	157.10	47	156.17	160.00	-4.9	37,362	-0.01%
2022/08/17	26.8	160.34	36.1	159.96	159.00	-9.3	37,299	-0.03%
2022/08/16	24.1	162.63	21	162.21	162.50	3.1	37,334	0.01%
2022/08/15	41	163.01	88.1	161.83	163.50	-47.1	37,170	-0.13%
2022/08/12	57	157.92	22.3	156.85	158.00	34.8	36,528	0.10%
2022/08/11	14.1	153.75	31.1	154.40	152.50	-17.1	36,305	-0.05%
2022/08/10	37.6	152.41	7	152.22	150.00	30.6	36,250	0.08%
2022/08/09	28	153.54	24	154.35	154.00	4	36,220	0.01%
2022/08/08	10.1	148.70	17.5	150.00	153.00	-7.5	36,151	-0.02%
2022/08/05	32.1	150.91	38	150.41	150.50	-5.9	36,140	-0.02%
2022/08/04	59.1	145.67	53.1	146.21	146.00	6.1	35,785	0.02%
2022/08/03	43.5	147.71	287	147.88	147.50	-243.5	35,343	-0.69%	大賣/鉅額交易
2022/08/02	182.3	147.62	182	149.45	148.00	0.3	35,063	0.00%	大買/大賣/
2022/08/01	47.3	155.05	41	153.48	155.00	6.3	34,607	0.02%
2022/07/29	88.4	159.60	271.2	158.61	158.50	-182.8	34,030	-0.54%	大賣/鉅額交易
2022/07/28	595.9	167.06	30	166.88	162.00	565.9	33,366	1.70%	大買/鉅額交易
2022/07/27	40.4	175.74	60.2	175.07	179.50	-19.9	32,397	-0.06%
2022/07/26	22.2	170.97	44.1	171.61	170.00	-21.9	31,648	-0.07%
2022/07/25	44.2	175.27	46	175.72	176.00	-1.8	31,695	-0.01%
2022/07/22	52.2	177.54	38	177.34	177.00	14.2	32,085	0.04%
2022/07/21	70.1	175.71	106	174.75	177.50	-35.9	32,633	-0.11%	大賣/
2022/07/20	105	170.29	49.1	168.73	170.50	56	32,356	0.17%	大買/
2022/07/19	38.2	165.16	35.1	164.22	164.00	3.1	31,985	0.01%
2022/07/18	38.6	162.32	39	162.06	163.50	-0.4	31,886	0.00%
2022/07/15	32.5	155.60	26	155.96	156.50	6.5	31,603	0.02%
2022/07/14	6	152.33	13.1	151.38	153.50	-7.1	31,402	-0.02%
2022/07/13	72	154.98	64.5	155.62	149.50	7.5	31,220	0.02%
2022/07/12	20.1	151.94	15	150.03	148.50	5.1	31,142	0.02%
2022/07/11	14.1	156.38	11	154.14	153.00	3.1	31,094	0.01%
2022/07/08	39.2	158.06	29.1	158.51	157.50	10.1	30,828	0.03%
2022/07/07	26	151.81	39	152.81	156.50	-13	30,399	-0.04%
2022/07/06	14	151.39	12	153.08	147.50	2	30,012	0.01%
2022/07/05	17.3	152.87	16.1	153.19	153.50	1.2	29,996	0.00%
2022/07/04	25	149.62	26.2	151.52	149.00	-1.2	29,582	0.00%
2022/07/01	25.6	150.78	39.1	150.45	146.00	-13.5	29,430	-0.05%
2022/06/30	25	158.56	17	159.38	158.50	8	29,122	0.03%
2022/06/29	20	161.15	26	160.96	162.50	-6	29,127	-0.02%
2022/06/28	26.4	159.71	18.5	161.41	161.00	7.9	29,070	0.03%
2022/06/27	22	168.80	26	168.38	167.50	-4	29,029	-0.01%
2022/06/24	32.4	161.73	54	161.10	160.50	-21.6	28,920	-0.07%
2022/06/23	69.3	158.95	70.5	159.89	159.00	-1.2	28,778	0.00%
2022/06/22	71.2	161.18	68	162.62	158.00	3.2	28,839	0.01%
2022/06/21	55.1	167.64	46.1	166.53	169.50	9	28,464	0.03%
2022/06/20	46.3	161.75	112	163.12	157.50	-65.7	28,086	-0.23%	大賣/
2022/06/17	144.3	164.35	70.3	162.67	166.00	74	27,775	0.27%	大買/
2022/06/16	95.8	176.36	51.5	173.37	165.50	44.3	26,598	0.17%
2022/06/15	105.3	190.73	56.3	186.64	183.00	48.9	24,896	0.20%	大買/
2022/06/14	34.3	198.74	38.1	199.73	201.50	-3.8	24,619	-0.02%
2022/06/13	16.5	200.48	68	201.66	200.00	-51.5	24,809	-0.21%
2022/06/10	53.9	206.31	51	205.09	206.50	2.9	25,100	0.01%
2022/06/09	68.2	207.67	32	207.52	206.50	36.2	25,540	0.14%
2022/06/08	29	202.57	28.1	203.43	204.50	1	25,585	0.00%
2022/06/07	16.2	200.81	11	201.05	200.00	5.2	25,898	0.02%
2022/06/06	16.1	203.53	20.3	205.54	203.50	-4.2	26,165	-0.02%
2022/06/02	22.3	203.49	3	203.67	203.50	19.3	26,590	0.07%
2022/06/01	42.7	207.51	23.3	206.40	205.50	19.4	26,890	0.07%
2022/05/31	12.3	215.05	11	214.50	215.50	1.3	26,755	0.00%
2022/05/30	30	209.74	48.1	211.55	213.00	-18	26,804	-0.07%
2022/05/27	20.6	203.82	10.1	202.91	201.50	10.5	26,707	0.04%
2022/05/26	49.3	207.05	38.3	203.77	201.50	11	27,153	0.04%
2022/05/25	16	206.59	22.2	208.55	213.00	-6.2	27,629	-0.02%
2022/05/24	18.3	208.21	25.5	212.92	204.00	-7.2	28,654	-0.03%
2022/05/23	34	217.37	31	217.71	216.00	3	28,816	0.01%
2022/05/20	26	218.19	13.1	218.59	217.00	12.9	29,177	0.04%
2022/05/19	42.9	218.20	84	217.74	219.00	-41.1	29,942	-0.14%
2022/05/18	57	223.12	61.1	225.65	222.50	-4.1	30,060	-0.01%
2022/05/17	49	218.97	26	218.29	219.50	23	30,272	0.08%
2022/05/16	43.1	217.46	66	218.83	214.50	-23	30,309	-0.08%
2022/05/13	55	214.86	38	214.55	215.00	17	30,139	0.06%
2022/05/12	9	212.22	33	210.24	208.50	-24	30,285	-0.08%
2022/05/11	55	213.02	42	212.96	212.00	13	30,484	0.04%
2022/05/10	42	212.33	43	212.92	216.50	-1	30,940	0.00%
2022/05/09	34.1	212.76	30.1	211.54	211.00	4	30,922	0.01%
2022/05/06	23.4	209.28	21.1	210.09	208.00	2.3	30,785	0.01%
2022/05/05	42	221.81	15.4	223.68	218.00	26.6	30,673	0.09%
2022/05/04	15.1	219.10	41.3	218.74	217.50	-26.3	30,545	-0.09%
2022/05/03	9	213.78	10	214.60	213.50	-1	30,705	0.00%
2022/04/29	33.5	211.47	38.1	212.78	213.00	-4.6	31,125	-0.01%
2022/04/28	64.6	211.06	48	208.21	205.50	16.6	30,759	0.05%
2022/04/27	96.6	204.44	102	210.95	216.50	-5.4	30,313	-0.02%	大賣/
2022/04/26	15.1	201.43	15	200.33	199.50	0.1	29,572	0.00%
2022/04/25	22.2	202.50	15	203.23	202.00	7.3	29,559	0.02%
2022/04/22	24.4	211.20	21	210.79	210.00	3.4	29,503	0.01%
2022/04/21	20	218.70	12	219.50	220.00	8	29,467	0.03%
2022/04/20	20.2	218.37	12.1	218.37	220.00	8.2	29,621	0.03%
2022/04/19	15.1	211.60	6.1	210.92	210.50	9	29,648	0.03%
2022/04/18	12.2	207.89	15	206.33	206.50	-2.8	29,942	-0.01%
2022/04/15	15.8	206.86	10	209.20	205.00	5.8	30,175	0.02%
2022/04/14	6	218.67	8.1	218.88	217.50	-2.1	30,373	-0.01%
2022/04/13	5.1	216.08	3	217.47	216.50	2.1	30,535	0.01%
2022/04/12	23.3	216.26	4.2	218.19	215.00	19.1	30,631	0.06%
2022/04/11	24.8	218.29	25.2	218.56	213.50	-0.4	30,835	0.00%
2022/04/08	22.5	228.83	17	229.56	231.00	5.5	30,643	0.02%
2022/04/07	20.4	231.12	10.1	231.95	227.00	10.3	30,609	0.03%
2022/04/06	34.6	232.98	33	232.33	230.50	1.6	30,340	0.01%
2022/04/01	16.1	243.69	28.1	243.91	243.50	-12	30,397	-0.04%
2022/03/31	12.2	247.63	15	247.37	249.00	-2.8	30,462	-0.01%
2022/03/30	14.3	249.72	45.4	249.15	248.50	-31.2	31,026	-0.10%
2022/03/29	50	244.06	57.1	245.11	244.00	-7.1	30,997	-0.02%
2022/03/28	60.4	241.14	58.1	241.05	241.00	2.3	30,908	0.01%
2022/03/25	59.1	243.64	26.4	242.87	246.00	32.7	30,920	0.11%
2022/03/24	3.6	238.96	3.2	238.03	238.50	0.4	31,276	0.00%
2022/03/23	10.2	237.92	21.3	238.17	239.00	-11.1	31,287	-0.04%
2022/03/22	18.1	229.56	22	229.80	232.00	-3.9	31,155	-0.01%
2022/03/21	9.1	226.13	22.1	226.55	226.00	-13	31,103	-0.04%
2022/03/18	15.2	220.52	4	219.00	219.50	11.2	31,121	0.04%
2022/03/17	34	223.53	54.1	222.73	225.50	-20.1	31,208	-0.06%
2022/03/16	62.2	216.93	46	213.91	212.50	16.2	31,179	0.05%
2022/03/15	71.6	218.38	40.5	217.76	217.50	31	31,113	0.10%
2022/03/14	31.2	227.17	21.1	225.33	225.00	10.1	31,009	0.03%
2022/03/11	41.3	236.96	42	235.83	235.50	-0.7	30,728	0.00%
2022/03/10	56.1	239.34	56.1	240.43	241.00	0	30,780	0.00%
2022/03/09	16.1	225.70	17.2	224.67	227.00	-1	30,999	0.00%
2022/03/08	48.3	221.34	37.4	220.64	216.00	10.9	30,961	0.04%
2022/03/07	42.1	227.84	243.1	231.50	222.00	-201	31,407	-0.64%	大賣/鉅額交易
2022/03/04	62.1	246.45	119	248.13	245.00	-56.9	31,477	-0.18%	大賣/
2022/03/03	61.3	247.96	55	251.81	246.00	6.3	31,984	0.02%
2022/03/02	61.1	248.19	55.1	247.49	250.00	6	32,633	0.02%
2022/03/01	317.5	251.79	72.4	254.29	246.50	245.1	32,721	0.75%	大買/鉅額交易
2022/02/25	78.3	258.27	39.6	257.96	254.00	38.7	32,163	0.12%
2022/02/24	84.1	246.58	161	243.33	243.00	-76.9	31,324	-0.25%	大賣/
2022/02/23	76.5	237.91	80.3	237.96	240.50	-3.9	30,098	-0.01%
2022/02/21	67.2	238.87	56.9	238.55	237.50	10.3	29,981	0.03%
2022/02/18	63.9	243.51	39.4	242.00	242.00	24.6	29,739	0.08%
2022/02/17	12.4	235.67	71.9	234.76	234.50	-59.5	29,288	-0.20%
2022/02/16	70.5	232.89	61.4	233.51	233.50	9.1	29,726	0.03%
2022/02/15	17.4	225.69	19.2	224.81	222.50	-1.7	29,955	-0.01%
2022/02/14	4.1	216.88	1	215.50	217.50	3.1	30,312	0.01%
2022/02/11	8	220.50	17.6	222.70	222.00	-9.6	30,787	-0.03%
2022/02/10	22.8	219.83	20.2	220.64	217.50	2.6	31,135	0.01%
2022/02/09	13.3	213.84	30.2	215.50	221.50	-16.9	31,084	-0.05%
2022/02/08	26.1	205.31	10	205.95	205.50	16.1	31,235	0.05%
2022/02/07	23	203.54	34	202.84	203.00	-11	31,609	-0.03%
2022/01/26	6.2	200.74	4.2	201.90	200.00	2	32,474	0.01%
2022/01/25	31	201.56	33.1	201.49	200.50	-2.1	33,702	-0.01%
2022/01/24	9.1	199.86	86	203.19	207.00	-77	34,432	-0.22%
2022/01/21	216.2	213.15	195	206.78	201.00	21.2	35,464	0.06%	大買/大賣/
2022/01/20	9.1	215.58	10.1	217.63	222.00	-1.1	36,943	0.00%
2022/01/19	27.2	216.03	25	216.72	215.50	2.2	37,518	0.01%
2022/01/18	20.1	223.66	23.2	224.14	222.00	-3.1	38,503	-0.01%
2022/01/17	23.2	222.33	17.1	223.11	221.50	6.1	39,119	0.02%
2022/01/14	29	214.47	52.4	216.07	220.00	-23.4	39,465	-0.06%
2022/01/13	49.1	217.02	54.1	216.67	218.00	-5	39,962	-0.01%
2022/01/12	61.2	214.90	31.1	214.57	216.00	30.2	41,611	0.07%
2022/01/11	20.1	210.12	21	209.71	208.50	-1	42,418	0.00%
2022/01/10	33.7	211.20	27.1	210.87	209.50	6.6	42,602	0.02%
2022/01/07	43.1	218.81	129	214.78	217.50	-85.9	42,644	-0.20%	大賣/
2022/01/06	39.7	222.87	262.2	223.38	221.00	-222.5	42,499	-0.52%	大賣/鉅額交易
2022/01/05	359.2	233.86	5	232.80	230.00	354.2	42,443	0.83%	大買/鉅額交易
2022/01/04	18	233.53	21.2	235.25	237.00	-3.2	42,333	-0.01%
2022/01/03	11.4	234.56	14.1	235.76	231.00	-2.7	42,224	-0.01%
2021/12/30	19.2	232.98	12	231.33	231.00	7.2	42,145	0.02%
2021/12/29	19.3	234.84	12	234.21	233.00	7.3	42,103	0.02%
2021/12/28	20	237.35	22	238.86	239.00	-2	42,363	0.00%
2021/12/27	45.3	243.64	27.1	242.69	236.00	18.3	42,571	0.04%
2021/12/24	43.4	239.53	34.1	240.25	239.00	9.3	42,333	0.02%
2021/12/23	133	236.88	70.3	235.79	240.00	62.7	42,380	0.15%	大買/
2021/12/22	16.1	226.01	27.2	226.53	227.50	-11.1	41,890	-0.03%
2021/12/21	3.1	219.98	56	218.66	222.50	-52.9	41,888	-0.13%
2021/12/20	16	220.22	59.5	223.90	218.00	-43.5	42,008	-0.10%
2021/12/17	143.8	220.82	43.3	222.49	222.00	100.4	41,913	0.24%	大買/
2021/12/16	17	223.79	24	224.31	225.00	-7	41,271	-0.02%
2021/12/15	15.2	218.76	14	219.86	221.50	1.2	41,202	0.00%
2021/12/14	13.5	217.85	8	216.50	216.00	5.5	41,149	0.01%
2021/12/13	27	223.91	23.7	221.65	220.50	3.3	41,250	0.01%
2021/12/10	11.1	222.27	40.1	221.58	224.50	-29	41,011	-0.07%
2021/12/09	51.1	221.37	26	220.37	218.00	25.1	40,704	0.06%
2021/12/08	27	222.39	37.5	222.90	221.00	-10.5	40,307	-0.03%
2021/12/07	19.1	220.39	59.1	220.89	216.50	-40	40,093	-0.10%
2021/12/06	58	218.73	32	218.53	219.00	26	39,898	0.07%
2021/12/03	16.1	215.13	178	215.54	217.50	-161.9	40,230	-0.40%	大賣/鉅額交易
2021/12/02	212.7	214.60	24.1	215.96	213.00	188.6	40,435	0.47%	大買/鉅額交易
2021/12/01	20.2	223.19	10.1	223.22	223.50	10.1	40,183	0.03%
2021/11/30	86.3	225.48	94	224.74	228.00	-7.7	40,365	-0.02%
2021/11/29	53	209.34	45	210.48	213.00	8	39,603	0.02%
2021/11/26	47.2	207.46	40.4	206.64	207.50	6.8	39,141	0.02%
2021/11/25	85.4	206.91	106.4	207.78	210.50	-21	38,392	-0.05%	大賣/
2021/11/24	75.2	199.75	75	201.13	198.50	0.1	37,769	0.00%
2021/11/23	9	196.78	10.1	196.95	197.00	-1.1	37,719	0.00%
2021/11/22	16	193.56	17.2	193.55	196.00	-1.2	37,712	0.00%
2021/11/19	2.3	194.76	12	195.21	195.50	-9.7	37,944	-0.03%
2021/11/18	33.3	192.23	19.1	191.40	192.50	14.2	37,931	0.04%
2021/11/17	17.2	195.44	18	196.14	198.00	-0.8	37,752	0.00%
2021/11/16	58.3	194.78	50	194.65	195.00	8.3	37,770	0.02%
2021/11/15	49.9	199.61	20.6	198.69	196.00	29.3	37,550	0.08%
2021/11/12	44.5	200.99	72.3	201.09	202.00	-27.8	37,218	-0.07%
2021/11/11	73.5	196.86	108.1	196.09	195.00	-34.6	36,710	-0.09%	大賣/
2021/11/10	86.1	197.90	117.2	194.86	199.50	-31.2	36,293	-0.09%	大賣/
2021/11/09	111.1	194.03	86.2	195.26	192.50	24.9	36,056	0.07%	大買/
2021/11/08	42.2	189.28	56	189.11	190.00	-13.8	35,453	-0.04%
2021/11/05	26.1	187.87	64.2	189.84	195.00	-38.1	35,339	-0.11%
2021/11/04	52.1	191.32	71	192.37	190.00	-18.9	34,840	-0.05%
2021/11/03	48.2	187.17	110	186.64	187.50	-61.8	34,226	-0.18%	大賣/
2021/11/02	69.1	194.97	74.5	195.25	196.00	-5.4	33,303	-0.02%
2021/11/01	64.3	193.22	39.1	192.40	189.00	25.2	32,188	0.08%
2021/10/29	107.1	183.32	88.5	183.96	190.00	18.6	31,402	0.06%	大買/
2021/10/28	176	176.70	87.1	177.59	178.50	88.9	30,448	0.29%	大買/
2021/10/27	10	169.55	64.4	170.79	171.50	-54.4	28,531	-0.19%
2021/10/26	160.1	155.95	225.5	156.73	156.00	-65.4	28,742	-0.23%	大買/大賣/
2021/10/25	103.8	148.93	164.1	146.71	150.50	-60.2	29,124	-0.21%	大買/大賣/
2021/10/22	122	144.78	48.3	144.69	143.50	73.7	29,002	0.25%	大買/
2021/10/21	81.3	145.01	43	143.96	142.00	38.3	28,860	0.13%
2021/10/20	129	145.11	111.6	145.60	145.50	17.4	28,646	0.06%	大買/大賣/
2021/10/19	59	139.19	97.7	138.22	141.50	-38.7	27,469	-0.14%
2021/10/18	51.1	128.81	58.2	129.73	129.00	-7.1	27,003	-0.03%
2021/10/15	20.2	125.38	41.1	125.22	126.00	-20.8	27,093	-0.08%
2021/10/14	14	116.64	43	116.31	117.00	-29	26,922	-0.11%
2021/10/13	48.4	119.50	28	117.50	116.00	20.4	26,806	0.08%
2021/10/12	23	126.48	14	125.04	124.00	9	26,618	0.03%
2021/10/08	4.2	129.02	8	129.69	130.00	-3.8	26,985	-0.01%
2021/10/07	18	124.56	17	127.47	126.50	1	27,350	0.00%
2021/10/06	18	124.03	14	122.43	121.50	4	27,579	0.01%
2021/10/05	33.2	121.10	67	122.61	125.50	-33.9	28,182	-0.12%
2021/10/04	6.2	125.34	13	124.54	122.50	-6.8	28,552	-0.02%
2021/10/01	60.2	128.62	25	127.72	127.50	35.2	29,957	0.12%
2021/09/30	30.7	131.15	26	130.90	132.00	4.7	30,758	0.02%
2021/09/29	19	131.13	9	131.78	131.00	10	30,847	0.03%
2021/09/28	34.7	134.53	24	134.19	137.00	10.7	31,223	0.03%
2021/09/27	29.3	138.46	13	138.27	138.00	16.3	31,120	0.05%
2021/09/24	8.1	143.81	8	143.50	143.00	0.1	31,299	0.00%
2021/09/23	11	143.68	11	144.59	142.00	0	31,283	0.00%
2021/09/22	24	141.71	2	143.50	141.00	22	31,298	0.07%
2021/09/17	9.2	145.61	10.1	146.75	147.50	-0.9	31,413	0.00%
2021/09/16	37	146.11	38	146.83	145.50	-1	31,702	0.00%
2021/09/15	19	141.79	8	142.06	141.50	11	32,148	0.03%
2021/09/14	4	144.13	4	144.50	142.50	0	32,906	0.00%
2021/09/13	4	144.00	2	144.50	144.50	2	34,201	0.01%
2021/09/10	5	143.50	8	143.81	145.50	-3	34,822	-0.01%
2021/09/09	25.2	142.37	28	143.27	144.00	-2.8	35,693	-0.01%
2021/09/08	61	142.44	46	142.36	143.00	15	36,309	0.04%
2021/09/07	58.1	148.35	52.9	149.14	148.50	5.2	36,278	0.01%
2021/09/06	41	154.37	51	154.99	154.50	-10	36,028	-0.03%
2021/09/03	33.1	152.20	57.1	151.77	155.00	-24	36,071	-0.07%
2021/09/02	34.1	148.76	16	149.72	147.50	18.1	36,138	0.05%
2021/09/01	5.1	148.19	22.1	148.50	148.50	-17.1	36,936	-0.05%
2021/08/31	4.1	146.65	12.2	146.72	147.50	-8.1	38,702	-0.02%
2021/08/30	35	147.27	31.1	147.56	148.00	3.9	40,199	0.01%
2021/08/27	20	143.48	28	144.39	144.50	-8	40,642	-0.02%
2021/08/26	11.1	140.01	4.2	141.00	139.50	6.9	41,119	0.02%
2021/08/25	11.1	143.00	32.8	143.84	142.50	-21.7	41,272	-0.05%
2021/08/24	8	138.38	8	140.00	136.50	0	41,305	0.00%
2021/08/23	28	137.64	22	138.82	138.00	6	41,850	0.01%
2021/08/20	15	132.30	45	132.17	134.00	-30	41,914	-0.07%
2021/08/19	26	133.15	19	132.29	131.00	7	41,943	0.02%
2021/08/18	22.2	132.23	33	132.50	138.00	-10.8	41,982	-0.03%
2021/08/17	30.6	131.62	11	131.23	128.50	19.5	42,183	0.05%
2021/08/16	11	134.36	13	134.12	136.50	-2	42,389	0.00%
2021/08/13	42.2	136.46	14	136.86	135.00	28.2	42,727	0.07%
2021/08/12	3	138.83	10	141.15	142.00	-7	42,740	-0.02%
2021/08/11	23.3	137.25	21.5	137.71	138.50	1.7	42,965	0.00%
2021/08/10	28.4	141.46	17	140.85	141.00	11.4	43,419	0.03%
2021/08/09	30.1	145.73	30	146.37	145.00	0.1	43,941	0.00%
2021/08/06	29	146.02	19.1	145.95	146.00	9.9	44,561	0.02%
2021/08/05	17	149.59	35.1	150.47	148.50	-18.1	44,987	-0.04%
2021/08/04	35	147.80	13.1	147.89	147.00	21.9	45,362	0.05%
2021/08/03	20.1	147.53	26.1	148.41	150.00	-6.1	45,466	-0.01%
2021/08/02	44.6	145.55	16	145.63	145.50	28.6	45,164	0.06%
2021/07/30	124.2	147.88	77	148.67	146.00	47.2	45,517	0.10%	大買/
2021/07/29	31.1	148.51	127	149.00	151.50	-95.9	45,311	-0.21%	大賣/
2021/07/28	53.1	133.02	35.9	135.73	138.00	17.2	44,177	0.04%
2021/07/27	37	141.32	19.1	142.08	142.00	18	44,252	0.04%
2021/07/26	4.2	143.00	20	143.63	146.00	-15.8	44,447	-0.04%
2021/07/23	47.6	142.93	24.3	142.19	139.50	23.4	45,863	0.05%
2021/07/22	43.1	144.94	82	144.71	146.50	-39	45,892	-0.08%
2021/07/21	54.5	141.69	32	141.38	137.50	22.5	45,871	0.05%
2021/07/20	10.4	141.81	32	141.91	141.50	-21.6	46,677	-0.05%
2021/07/19	29	142.66	20	142.33	142.00	9	46,741	0.02%
2021/07/16	12	143.04	11	143.95	143.50	1	46,909	0.00%
2021/07/15	41	143.66	28.1	143.75	143.50	12.9	46,916	0.03%
2021/07/14	31.5	141.46	61.1	141.44	143.00	-29.6	46,657	-0.06%
2021/07/13	63.2	140.53	46.2	139.83	136.00	17	46,685	0.04%
2021/07/12	62	142.35	30	142.55	140.50	32	46,350	0.07%
2021/07/09	72	140.77	73.1	142.38	142.50	-1.1	45,699	0.00%
2021/07/08	124.8	143.50	121	144.51	141.00	3.8	45,170	0.01%	大買/大賣/
2021/07/07	42	137.49	77.1	137.76	137.00	-35.1	43,617	-0.08%
2021/07/06	32	134.12	26.1	134.40	132.50	5.9	42,823	0.01%
2021/07/05	38.6	131.42	45	132.19	132.00	-6.4	42,622	-0.02%
2021/07/02	6	126.42	8.7	127.11	126.50	-2.7	42,212	-0.01%
2021/07/01	56.8	122.85	34	123.60	123.50	22.8	42,277	0.05%
2021/06/30	6	128.58	15	129.17	129.00	-9	42,027	-0.02%
2021/06/29	14	128.89	21.8	129.66	127.50	-7.8	42,316	-0.02%
2021/06/28	24.1	127.69	29	128.16	129.00	-5	42,459	-0.01%
2021/06/25	39.7	128.94	22.3	129.50	127.50	17.4	43,049	0.04%
2021/06/24	62	132.48	26	131.88	131.00	36	42,902	0.08%
2021/06/23	52.3	135.00	26	134.60	132.00	26.3	42,736	0.06%
2021/06/22	72.7	136.31	96	136.36	134.50	-23.3	42,414	-0.05%
2021/06/21	44.7	132.52	39.2	132.16	131.00	5.5	41,300	0.01%
2021/06/18	59	134.83	38.1	135.80	130.00	20.9	40,949	0.05%
2021/06/17	42.1	131.59	67.1	131.90	134.00	-25	40,204	-0.06%
2021/06/16	42.9	128.56	51.4	129.65	126.00	-8.5	39,790	-0.02%
2021/06/15	27	127.13	29	127.17	127.00	-2	39,540	-0.01%
2021/06/11	66.3	126.86	31.2	125.60	124.50	35.1	39,293	0.09%
2021/06/10	60.2	127.44	52.7	128.21	129.00	7.5	38,866	0.02%
2021/06/09	144.6	127.80	120.5	128.75	127.00	24.1	38,364	0.06%	大買/大賣/
2021/06/08	146.5	129.17	139.5	129.76	125.50	7	37,625	0.02%	大買/大賣/
2021/06/07	111.9	121.80	134.9	123.09	127.50	-23	35,915	-0.06%	大買/大賣/
2021/06/04	29.5	117.84	22	117.48	117.50	7.5	34,528	0.02%
2021/06/03	30	118.87	64.2	118.09	121.50	-34.2	34,260	-0.10%
2021/06/02	42	113.39	41	113.78	110.50	1	33,571	0.00%
2021/06/01	37	113.27	28	113.41	113.00	9	33,590	0.03%
2021/05/31	36	109.17	64	109.47	112.50	-28	33,698	-0.08%
2021/05/28	14	104.57	10	103.15	104.50	4	33,554	0.01%
2021/05/27	10	100.95	8	101.19	101.00	2	33,888	0.01%
2021/05/26	22	104.95	4.1	103.75	103.00	18	34,331	0.05%
2021/05/25	22.1	106.18	61.2	105.97	105.50	-39.1	35,061	-0.11%
2021/05/24	5.3	100.93	24	101.53	103.50	-18.7	36,108	-0.05%
2021/05/21	24	98.93	92	99.00	100.50	-68	37,302	-0.18%
2021/05/20	54	97.28	75	96.40	94.60	-21	37,401	-0.06%
2021/05/19	36	99.15	16	98.14	98.10	20	37,295	0.05%
2021/05/18	33	98.24	27.2	98.36	99.70	5.8	37,232	0.02%
2021/05/17	74	94.84	75	95.00	93.10	-1	37,215	0.00%
2021/05/14	41.1	97.79	46.1	99.10	95.00	-5	37,677	-0.01%
2021/05/13	34	93.10	39	93.58	94.60	-5	38,375	-0.01%
2021/05/12	22	92.81	36	92.65	91.20	-14	38,151	-0.04%
2021/05/11	27	98.19	39	96.79	96.40	-12	37,916	-0.03%
2021/05/10	27	102.61	15	103.83	101.50	12	37,896	0.03%
2021/05/07	22	106.91	21	106.90	106.50	1	37,982	0.00%
2021/05/06	34.1	104.68	23	105.28	106.50	11.1	37,971	0.03%
2021/05/05	9	101.04	22.1	101.66	99.00	-13.1	37,700	-0.03%
2021/05/04	25	104.68	43.1	103.25	104.50	-18.1	37,873	-0.05%
2021/05/03	39.1	112.97	106	115.86	109.50	-67	37,914	-0.18%	大賣/
2021/04/29	197.1	115.13	121	116.27	115.00	76.1	38,351	0.20%	大買/大賣/
2021/04/28	3	112.17	42.7	109.33	112.50	-39.7	36,899	-0.11%
2021/04/27	42.1	101.64	95.9	102.35	102.50	-53.8	36,684	-0.15%
2021/04/26	33.2	98.82	77.6	98.83	99.80	-44.4	36,282	-0.12%
2021/04/23	10	93.20	46.3	93.58	94.20	-36.3	35,756	-0.10%
2021/04/22	16.2	92.96	27.2	92.36	90.80	-11	36,308	-0.03%
2021/04/21	12	92.73	4	93.25	92.60	8	36,378	0.02%
2021/04/20	30.4	93.39	34.8	93.11	93.30	-4.4	37,309	-0.01%
2021/04/19	10	92.91	82	92.91	93.20	-72	38,595	-0.19%
2021/04/16	7	89.49	22	89.94	90.10	-15	38,726	-0.04%
2021/04/15	32.2	88.20	30	87.82	87.90	2.2	39,070	0.01%
2021/04/14	25.5	86.34	3	86.40	87.50	22.5	39,642	0.06%
2021/04/13	28.3	89.66	21	89.16	88.00	7.3	41,201	0.02%
2021/04/12	14.3	90.56	7	90.13	89.60	7.3	42,270	0.02%
2021/04/09	21	92.40	24	92.33	91.70	-3	43,353	-0.01%
2021/04/08	21	92.12	15	92.24	92.90	6	43,479	0.01%
2021/04/07	30	92.22	7	92.43	91.40	23	43,664	0.05%
2021/04/06	19	93.03	29.3	93.08	93.10	-10.3	43,839	-0.02%
2021/04/01	26	91.97	45.2	92.08	91.60	-19.2	43,770	-0.04%
2021/03/31	28	91.83	11.1	91.86	91.50	16.9	43,520	0.04%
2021/03/30	40	92.63	130.2	92.52	91.20	-90.2	43,491	-0.21%	大賣/
2021/03/29	24	90.01	3	89.87	89.80	21	43,283	0.05%
2021/03/26	33.1	88.93	66	89.63	89.90	-32.9	43,297	-0.08%
2021/03/25	56.3	86.85	9	85.92	85.90	47.3	43,389	0.11%
2021/03/24	43.5	88.31	38.2	88.43	87.90	5.3	43,405	0.01%
2021/03/23	30.1	88.74	62	89.10	88.00	-31.9	44,490	-0.07%
2021/03/22	48.1	87.70	32.2	87.82	87.70	15.9	45,900	0.03%
2021/03/19	75.3	89.60	27	90.13	89.00	48.3	46,716	0.10%
2021/03/18	59.1	92.63	41	92.81	92.10	18.1	46,643	0.04%
2021/03/17	2	91.45	15.1	91.15	90.90	-13.1	47,115	-0.03%
2021/03/16	44	91.17	121.1	91.01	90.70	-77.1	47,263	-0.16%	大賣/
2021/03/15	22	90.87	15	90.94	90.60	7	47,636	0.01%
2021/03/12	39.2	92.73	24	92.26	91.50	15.2	47,867	0.03%
2021/03/11	40	92.13	30.4	91.70	92.90	9.6	47,966	0.02%
2021/03/10	19	88.51	24	88.85	88.70	-5	48,491	-0.01%
2021/03/09	70.4	87.84	24.5	88.27	86.60	45.9	48,790	0.09%
2021/03/08	15	92.08	18	91.76	90.20	-3	48,940	-0.01%
2021/03/05	206	91.30	178	91.14	91.20	28	50,104	0.06%	大買/大賣/
2021/03/04	198.1	92.82	221	92.07	92.70	-22.9	52,442	-0.04%	大買/大賣/
2021/03/03	98.2	92.19	58	91.93	91.80	40.2	53,757	0.07%
2021/03/02	287.3	95.28	138	97.22	94.30	149.3	55,577	0.27%	大買/大賣/鉅額交易
2021/02/26	157.5	97.26	140.1	95.84	97.50	17.4	56,057	0.03%	大買/大賣/
2021/02/25	251.5	97.06	187.3	98.36	95.60	64.2	56,942	0.11%	大買/大賣/
2021/02/24	114.5	99.60	87	100.26	97.00	27.5	57,015	0.05%	大買/
2021/02/23	88.5	99.48	177.4	99.60	99.60	-88.9	55,581	-0.16%	大賣/
2021/02/22	213	95.49	218.3	94.51	95.40	-5.3	54,311	-0.01%	大買/大賣/
2021/02/19	214.1	91.74	223	91.84	91.60	-8.9	53,977	-0.02%	大買/大賣/
2021/02/18	194	91.29	194	91.56	91.60	0	54,251	0.00%	大買/大賣/
2021/02/17	117	91.04	118.1	91.43	91.60	-1.1	54,421	0.00%	大買/大賣/
2021/02/05	88.1	86.48	108	86.81	89.70	-19.9	54,179	-0.04%	大賣/
2021/02/04	91.1	82.98	107	84.13	84.10	-15.9	53,694	-0.03%	大賣/
2021/02/03	25.1	87.63	11	88.22	86.30	14.1	53,575	0.03%
2021/02/02	38	88.38	35	88.73	88.70	3	54,535	0.01%
2021/02/01	26	85.17	21	85.40	85.80	5	54,538	0.01%
2021/01/29	16.4	88.17	19	86.92	86.50	-2.6	55,129	0.00%
2021/01/28	39.2	88.89	30.1	88.32	88.10	9.2	55,493	0.02%
2021/01/27	60.2	93.09	39.2	92.87	92.60	21	55,971	0.04%
2021/01/26	68.2	96.02	24.1	95.42	94.00	44.1	56,395	0.08%
2021/01/25	91.5	97.90	55.4	97.58	95.70	36.1	57,058	0.06%
2021/01/22	100.2	99.36	111.6	98.53	101.00	-11.4	57,884	-0.02%	大賣/
2021/01/21	54.2	94.56	74.4	94.61	95.60	-20.2	59,732	-0.03%
2021/01/20	72.5	94.80	94	92.94	92.40	-21.5	61,407	-0.03%
2021/01/19	62	96.41	54.2	96.47	96.40	7.8	61,789	0.01%
2021/01/18	148	96.64	112.2	95.35	95.00	35.8	61,976	0.06%	大買/大賣/
2021/01/15	60	98.70	151.2	98.51	100.00	-91.2	61,555	-0.15%	大賣/
2021/01/14	66.2	97.93	63	98.15	96.70	3.2	61,284	0.01%
2021/01/13	227	99.09	152	98.92	97.60	75	61,781	0.12%	大買/大賣/
2021/01/12	202.2	97.63	188.3	97.86	99.40	13.9	61,431	0.02%	大買/大賣/
2021/01/11	39.3	92.72	83.5	93.43	94.90	-44.2	60,811	-0.07%
2021/01/08	60	90.23	45.2	90.18	90.20	14.9	61,011	0.02%
2021/01/07	53.2	92.25	44	92.90	92.10	9.2	61,312	0.02%
2021/01/06	116	95.06	129.1	95.73	91.10	-13.1	61,376	-0.02%	大買/大賣/
2021/01/05	54	91.19	99.4	92.55	94.30	-45.4	60,159	-0.08%
2021/01/04	106.4	90.57	179	90.67	90.50	-72.7	60,302	-0.12%	大買/大賣/
2020/12/31	23	87.26	13.7	87.09	87.40	9.3	60,960	0.02%
2020/12/30	53	87.08	87	87.22	86.90	-34	61,035	-0.06%
2020/12/29	202.2	85.74	199.2	85.49	85.70	3	61,404	0.00%	大買/大賣/
2020/12/28	32	84.32	42	85.04	85.30	-10	61,824	-0.02%
2020/12/25	10	84.50	8.2	84.40	84.00	1.8	62,192	0.00%
2020/12/24	38.2	85.27	9	84.94	84.50	29.2	63,048	0.05%
2020/12/23	27.2	84.62	66.6	85.17	86.20	-39.4	63,601	-0.06%
2020/12/22	119	83.34	121	83.91	82.10	-2	63,628	0.00%	大買/大賣/
2020/12/21	83	82.80	46.8	83.55	84.40	36.2	63,914	0.06%
2020/12/18	143	86.07	121	86.98	85.60	22	63,587	0.03%	大買/大賣/
2020/12/17	143	87.18	191.8	87.83	86.00	-48.8	63,837	-0.08%	大買/大賣/
2020/12/16	338.4	87.22	292	87.98	86.70	46.4	63,035	0.07%	大買/大賣/
2020/12/15	35.7	84.85	130.3	85.13	85.80	-94.6	61,831	-0.15%	大賣/
2020/12/14	16.2	83.27	24	83.51	83.80	-7.8	61,512	-0.01%
2020/12/11	43	83.13	41	83.34	81.60	2	61,773	0.00%
2020/12/10	70	82.18	96	82.68	82.20	-26	62,338	-0.04%
2020/12/09	39	83.77	37	83.54	83.20	2	62,771	0.00%
2020/12/08	32	83.73	80	84.10	84.50	-48	62,827	-0.08%
2020/12/07	40.2	82.26	22	82.88	82.00	18.2	62,863	0.03%
2020/12/04	225.2	81.65	154.1	82.88	81.30	71.1	62,840	0.11%	大買/大賣/
2020/12/03	32.2	84.37	36	84.39	83.70	-3.8	62,580	-0.01%
2020/12/02	118.5	86.13	47	85.74	85.20	71.5	63,063	0.11%	大買/
2020/12/01	181.7	86.61	187.2	85.51	84.70	-5.5	63,151	-0.01%	大買/大賣/
2020/11/30	181	91.84	157	92.07	89.90	24	62,581	0.04%	大買/大賣/
2020/11/27	265.5	90.40	309	90.65	90.40	-43.5	60,742	-0.07%	大買/大賣/
2020/11/26	224.2	88.69	303.1	86.97	89.60	-78.9	60,438	-0.13%	大買/大賣/
2020/11/25	149.1	83.05	198	83.29	83.10	-48.9	58,650	-0.08%	大買/大賣/
2020/11/24	128	82.67	140.2	82.48	82.00	-12.2	58,605	-0.02%	大買/大賣/
2020/11/23	126	78.00	117.1	78.11	78.70	8.9	57,910	0.02%	大買/大賣/
2020/11/20	13	75.15	32	75.45	75.70	-19	57,502	-0.03%
2020/11/19	77	75.61	60	75.32	74.90	17	58,172	0.03%
2020/11/18	35	74.99	19	75.26	75.50	16	59,352	0.03%
2020/11/17	81	75.44	98	75.45	74.60	-17	61,134	-0.03%
2020/11/16	52	74.37	70.7	74.66	74.60	-18.7	62,521	-0.03%
2020/11/13	41.2	72.86	44	72.78	74.10	-2.8	63,706	0.00%
2020/11/12	286	73.09	210.4	74.64	72.60	75.6	64,521	0.12%	大買/大賣/
2020/11/11	158.5	74.00	242.3	73.74	74.30	-83.8	65,185	-0.13%	大買/大賣/
2020/11/10	128	70.99	109	71.60	71.50	19	66,517	0.03%	大買/大賣/
2020/11/09	57	69.61	49.2	69.83	69.50	7.9	69,019	0.01%
2020/11/06	224.5	69.27	231.2	70.37	68.80	-6.7	71,463	-0.01%	大買/大賣/
2020/11/05	110.5	68.78	123	68.99	68.80	-12.6	72,740	-0.02%	大買/大賣/
2020/11/04	65	67.80	68	67.79	68.80	-3	72,944	0.00%
2020/11/03	70.2	66.35	56	66.39	66.30	14.2	72,802	0.02%
2020/11/02	71	66.18	73	66.58	65.20	-2	73,546	0.00%
2020/10/30	99.1	68.56	87	68.94	68.20	12.1	74,091	0.02%
2020/10/29	171.1	68.37	82.4	68.29	67.90	88.7	73,573	0.12%	大買/
2020/10/28	169.2	76.28	107	76.57	74.90	62.2	71,088	0.09%	大買/大賣/
2020/10/27	58.2	82.90	38	82.58	81.60	20.2	70,088	0.03%
2020/10/26	18	84.52	43	84.08	85.40	-25	70,887	-0.04%
2020/10/23	49	85.85	27	85.44	85.10	22	71,376	0.03%
2020/10/22	27	85.78	40	86.41	87.30	-13	72,429	-0.02%
2020/10/21	73	87.56	26	86.52	86.40	47	72,400	0.06%
2020/10/20	55	85.76	48	86.86	88.00	7	71,906	0.01%
2020/10/19	52	86.29	59	86.20	85.50	-7	71,528	-0.01%
2020/10/16	65	85.50	94	86.56	83.70	-29	71,336	-0.04%
2020/10/15	114.5	86.80	81	85.97	85.50	33.5	71,712	0.05%	大買/
2020/10/14	32	85.76	33	85.83	85.60	-1	71,470	0.00%
2020/10/13	48	84.26	47.1	84.93	85.50	0.9	71,194	0.00%
2020/10/12	60	85.48	61	85.66	85.20	-1	70,769	0.00%
2020/10/08	99	82.90	225	83.36	84.80	-126	69,865	-0.18%	大賣/鉅額交易
2020/10/07	43	79.01	65	78.76	79.00	-22	68,398	-0.03%
2020/10/06	85	78.34	87	77.83	77.70	-2	68,258	0.00%
2020/10/05	30	76.64	71	77.09	78.20	-41	67,908	-0.06%
2020/09/30	59	73.75	37	73.84	74.40	22	67,513	0.03%
2020/09/29	68	75.55	40	75.31	74.10	28	67,447	0.04%
2020/09/28	35	75.97	39	76.07	77.50	-4	67,495	-0.01%
2020/09/25	37	72.61	36	72.55	72.50	1	68,043	0.00%
2020/09/24	67	74.80	42	74.77	73.80	25	68,601	0.04%
2020/09/23	41	77.78	24	77.72	77.30	17	68,536	0.02%
2020/09/22	122	77.52	108	78.69	77.40	14	69,533	0.02%	大買/大賣/
2020/09/21	38	78.20	53	78.70	78.90	-15	70,822	-0.02%
2020/09/18	50	78.88	15.5	78.96	78.20	34.5	70,780	0.05%
2020/09/17	24.1	78.88	71	79.27	80.20	-46.9	71,756	-0.07%
2020/09/16	45.1	77.78	64	77.89	77.90	-18.9	71,586	-0.03%
2020/09/15	124	77.44	109	77.08	76.30	15	71,361	0.02%	大買/大賣/
2020/09/14	40	74.61	66	74.68	76.00	-26	70,461	-0.04%
2020/09/11	65	72.16	71	72.08	72.30	-6	70,578	-0.01%
2020/09/10	58.5	72.93	52	72.95	72.90	6.5	70,539	0.01%
2020/09/09	25	73.08	31	73.01	73.90	-6	70,631	-0.01%
2020/09/08	38.1	73.36	58	73.53	73.20	-20	70,710	-0.03%
2020/09/07	71	73.12	45	72.75	72.10	26	70,942	0.04%
2020/09/04	99	76.07	22	76.45	75.70	77	71,624	0.11%
2020/09/03	30	78.82	77	79.03	78.60	-47	72,189	-0.07%
2020/09/02	136	76.77	265	76.77	76.80	-129	71,634	-0.18%	大買/大賣/鉅額交易
2020/09/01	83	75.93	91	75.87	77.40	-8	71,278	-0.01%
2020/08/31	36	75.12	109	74.68	73.60	-73	70,230	-0.10%	大賣/
2020/08/28	95	75.50	55	75.41	74.50	40	70,159	0.06%
2020/08/27	207	78.81	69	78.54	77.30	138	69,615	0.20%	大買/鉅額交易
2020/08/26	63	79.19	59	79.76	79.60	4	70,441	0.01%
2020/08/25	81	79.66	56	79.24	78.70	25	71,019	0.04%
2020/08/24	211.1	78.65	211	78.40	79.20	0.1	70,251	0.00%	大買/大賣/
2020/08/21	212	81.71	206	81.49	80.60	6	69,177	0.01%	大買/大賣/
2020/08/20	268	82.21	108	83.52	79.70	160	67,258	0.24%	大買/大賣/鉅額交易
2020/08/19	188	87.50	200	87.27	88.50	-12	65,728	-0.02%	大買/大賣/
2020/08/18	196	84.30	187	84.71	84.10	9	64,433	0.01%	大買/大賣/
2020/08/17	153	83.78	191.6	83.85	83.00	-38.6	63,683	-0.06%	大買/大賣/
2020/08/14	192	83.20	228	82.92	85.00	-36	62,732	-0.06%	大買/大賣/
2020/08/13	239.5	87.22	176.1	86.18	80.60	63.4	60,857	0.10%	大買/大賣/
2020/08/12	288	86.47	203	87.16	89.00	85	58,690	0.14%	大買/大賣/
2020/08/11	174	80.39	188	80.12	81.60	-14	56,951	-0.02%	大買/大賣/
2020/08/10	90	76.99	57	76.83	76.00	33	55,194	0.06%
2020/08/07	100.1	75.82	75	75.85	75.50	25.1	54,697	0.05%
2020/08/06	121	75.62	80	75.67	76.10	41	54,167	0.08%	大買/
2020/08/05	46	71.11	77	72.07	73.70	-31	52,876	-0.06%
2020/08/04	207	66.89	254	66.10	67.00	-47	51,476	-0.09%	大買/大賣/
2020/08/03	73	63.85	35	64.04	63.40	38	51,017	0.07%
2020/07/31	122	63.89	90	64.18	64.30	32	51,372	0.06%	大買/
2020/07/30	109	61.76	195	61.87	62.90	-86	50,629	-0.17%	大買/大賣/
2020/07/29	53	58.41	45	58.89	59.00	8	49,351	0.02%
2020/07/28	42	58.11	155	58.51	59.40	-113	48,793	-0.23%	大賣/鉅額交易
2020/07/27	50	56.49	107	56.53	56.50	-57	48,176	-0.12%	大賣/
2020/07/24	57	55.43	32	55.93	54.70	25	49,017	0.05%
2020/07/23	28	56.47	46.7	56.67	56.30	-18.7	49,234	-0.04%
2020/07/22	161	56.46	125	56.31	56.50	36	49,184	0.07%	大買/大賣/
2020/07/21	49	56.22	87	56.33	56.60	-38	48,638	-0.08%
2020/07/20	38	52.93	18	52.33	53.40	20	47,666	0.04%
2020/07/17	39	51.62	19	51.33	50.80	20	47,414	0.04%
2020/07/16	20	52.32	15	52.33	52.40	5	47,493	0.01%
2020/07/15	31	52.75	39	52.92	51.80	-8	47,550	-0.02%
2020/07/14	39.5	52.74	20	52.68	52.20	19.5	47,732	0.04%
2020/07/13	36	54.61	15	54.38	53.90	21	47,803	0.04%
2020/07/10	39	54.95	185	55.08	54.40	-146	48,323	-0.30%	大賣/鉅額交易
2020/07/09	35	56.85	212	56.81	56.50	-177	48,738	-0.36%	大賣/鉅額交易
2020/07/08	22	56.41	72	56.54	56.30	-50	49,117	-0.10%
2020/07/07	86.3	56.26	62	55.67	55.90	24.3	48,970	0.05%
2020/07/06	127	56.55	724	56.88	57.30	-597	48,832	-1.22%	大買/大賣/鉅額交易
2020/07/03	70	51.58	81	51.66	53.50	-11	48,232	-0.02%
2020/07/02	6	50.23	24	50.35	50.80	-18	47,947	-0.04%
2020/07/01	76	50.23	41	50.44	49.45	35	47,983	0.07%
2020/06/30	75	49.84	269	49.94	50.10	-194	47,110	-0.41%	大賣/鉅額交易
2020/06/29	38	46.60	41	46.55	46.30	-3	46,253	-0.01%
2020/06/24	258	47.25	114	47.79	47.00	144	46,104	0.31%	大買/大賣/鉅額交易
2020/06/23	268	46.28	68	46.38	46.10	200	45,327	0.44%	大買/鉅額交易
2020/06/22	46	45.90	22	45.94	45.85	24	45,315	0.05%
2020/06/19	24	45.62	13	45.81	45.95	11	45,664	0.02%
2020/06/18	76	45.51	60	45.43	45.75	16	45,725	0.03%
2020/06/17	53	45.21	64	45.15	45.00	-11	45,501	-0.02%
2020/06/16	20	45.14	68	45.35	45.00	-48	45,354	-0.11%
2020/06/15	32	44.38	23	44.82	44.00	9	45,893	0.02%
2020/06/12	56	44.66	61	44.81	44.80	-5	45,967	-0.01%
2020/06/11	71	45.22	87	45.68	44.65	-16	45,829	-0.03%
2020/06/10	110	44.83	95	44.95	45.20	15	44,609	0.03%	大買/
2020/06/09	56	43.52	44	43.71	43.30	12	43,921	0.03%
2020/06/08	82	44.30	28	44.60	43.85	54	44,642	0.12%
2020/06/05	55	45.14	36	45.02	44.80	19	44,671	0.04%
2020/06/04	71	44.41	56	44.51	44.80	15	44,895	0.03%
2020/06/03	28	43.49	62	43.58	43.80	-34	44,819	-0.08%
2020/06/02	791	43.81	66	44.23	43.40	725	44,441	1.63%	大買/鉅額交易
2020/06/01	88	43.18	205	42.68	44.10	-117	43,713	-0.27%	大賣/鉅額交易
2020/05/29	36	40.41	18	40.48	40.10	18	42,868	0.04%
2020/05/28	21	40.73	41	40.79	40.40	-20	43,321	-0.05%
2020/05/27	41	40.37	36	40.20	39.90	5	43,190	0.01%
2020/05/26	13	40.25	36	40.26	40.00	-23	43,422	-0.05%
2020/05/25	9	38.89	23	39.20	39.40	-14	43,314	-0.03%
2020/05/22	39	39.30	31	39.35	39.15	8	43,210	0.02%
2020/05/21	32	40.60	42	40.55	40.75	-10	42,963	-0.02%
2020/05/20	60	39.61	55	39.88	39.60	5	42,730	0.01%
2020/05/19	107	38.22	116	38.55	39.10	-9	42,249	-0.02%	大買/大賣/
2020/05/18	182	40.39	89	40.61	39.55	93	40,794	0.23%	大買/
2020/05/15	34	43.32	62	43.48	43.90	-28	39,772	-0.07%
2020/05/14	23	43.86	82	43.55	42.80	-59	39,458	-0.15%
2020/05/13	33	44.85	31	44.72	44.70	2	39,414	0.01%
2020/05/12	64	44.95	67	45.14	45.00	-3	39,518	-0.01%
2020/05/11	62	45.42	44	45.57	44.95	18	40,066	0.04%
2020/05/08	51	44.72	69	44.99	44.70	-18	39,944	-0.05%
2020/05/07	26	44.15	88	44.37	44.30	-62	39,895	-0.16%
2020/05/06	35	42.70	94	42.94	43.05	-59	39,295	-0.15%
2020/05/05	54	43.27	50	43.07	42.50	4	39,282	0.01%
2020/05/04	54	41.91	37	42.15	43.00	17	39,354	0.04%
2020/04/30	85	42.88	59	42.60	42.85	26	39,758	0.07%
2020/04/29	74	40.95	130	41.45	42.00	-56	39,510	-0.14%	大賣/
2020/04/28	89	39.12	80	39.19	39.45	9	38,831	0.02%
2020/04/27	6	38.21	32	38.24	38.30	-26	38,629	-0.07%
2020/04/24	14	37.54	2	37.70	37.45	12	38,706	0.03%
2020/04/23	56	37.83	51	38.11	37.60	5	38,911	0.01%
2020/04/22	23	36.33	34	36.46	37.45	-11	39,313	-0.03%
2020/04/21	42	36.81	33	36.87	36.65	9	39,455	0.02%
2020/04/20	17	38.11	10	38.13	38.10	7	40,149	0.02%
2020/04/17	13	38.61	10	38.87	38.10	3	40,384	0.01%
2020/04/16	22	37.98	25	38.07	38.10	-3	40,082	-0.01%
2020/04/15	89	38.73	52	38.50	37.40	37	39,668	0.09%
2020/04/14	55	37.19	94	37.50	38.15	-39	38,970	-0.10%
2020/04/13	15	36.12	138	36.08	35.55	-123	38,277	-0.32%	大賣/鉅額交易
2020/04/10	26	34.90	31	34.60	35.00	-5	37,686	-0.01%
2020/04/09	313	34.92	211	34.79	34.70	102	37,724	0.27%	大買/大賣/鉅額交易
2020/04/08	115	33.75	83	33.77	34.00	32	37,357	0.09%	大買/
2020/04/07	19	33.09	83	33.11	33.15	-64	36,620	-0.17%
2020/04/06	21	31.11	23	31.44	31.35	-2	35,705	-0.01%
2020/04/01	65	31.84	30	31.79	31.70	35	35,234	0.10%
2020/03/31	208	32.33	204	32.54	32.00	4	35,038	0.01%	大買/大賣/
2020/03/30	66	30.78	65	30.38	30.90	1	34,207	0.00%
2020/03/27	53	30.85	64	31.35	30.25	-11	34,448	-0.03%
2020/03/26	200	30.93	153.1	30.76	31.00	46.9	34,488	0.14%	大買/大賣/
2020/03/25	101	30.73	154	30.96	31.10	-53	34,099	-0.16%	大買/大賣/
2020/03/24	26	28.64	17	28.69	28.60	9	33,725	0.03%
2020/03/23	62	26.95	52	26.75	27.05	10	33,364	0.03%
2020/03/20	5	26.52	27	26.52	27.05	-22	33,143	-0.07%
2020/03/19	117	25.51	136	25.54	24.60	-19	33,038	-0.06%	大買/大賣/
2020/03/18	64	27.34	64	27.48	26.20	0	32,226	0.00%
2020/03/17	98	27.09	116	27.23	26.50	-18	31,953	-0.06%	大賣/
2020/03/16	58	30.28	36	29.01	28.40	22	31,401	0.07%
2020/03/13	68	30.50	29	30.75	31.45	39	31,149	0.13%
2020/03/12	153	34.50	38	35.00	33.70	115	30,591	0.38%	大買/鉅額交易
2020/03/11	93	38.87	59	38.95	37.40	34	29,728	0.11%
2020/03/10	68	38.46	28	38.65	38.95	40	29,350	0.14%
2020/03/09	59	40.58	41	41.19	39.50	18	28,782	0.06%
2020/03/06	30	41.51	33	41.70	41.60	-3	28,629	-0.01%
2020/03/05	40	42.25	28	42.61	41.90	12	29,206	0.04%
2020/03/04	104	41.49	99	41.70	41.40	5	28,573	0.02%	大買/
2020/03/03	164	41.42	178	41.64	41.45	-14	28,765	-0.05%	大買/大賣/
2020/03/02	62	38.98	42	39.23	39.25	20	28,375	0.07%
2020/02/27	17	40.06	21	40.14	40.00	-4	28,339	-0.01%
2020/02/26	89	41.37	84	42.11	41.25	5	28,229	0.02%
2020/02/25	48	41.78	57	41.92	41.75	-9	28,242	-0.03%
2020/02/24	10	41.51	30	42.08	42.45	-20	28,228	-0.07%
2020/02/21	17	41.98	13	41.77	41.70	4	28,350	0.01%
2020/02/20	33	42.23	38	42.59	42.00	-5	28,511	-0.02%
2020/02/19	17	41.77	26	41.68	41.75	-9	28,704	-0.03%
2020/02/18	8	41.09	2	41.25	41.10	6	29,215	0.02%
2020/02/17	16	41.19	19	41.29	41.35	-3	29,396	-0.01%
2020/02/14	47	41.83	48	42.09	41.50	-1	29,899	0.00%
2020/02/13	111	42.42	79	42.47	42.05	32	30,681	0.10%	大買/
2020/02/12	80	42.17	96	42.01	42.85	-16	31,059	-0.05%
2020/02/11	21	39.98	23	40.28	40.30	-2	30,346	-0.01%
2020/02/10	143	39.30	148	38.25	39.85	-5	30,380	-0.02%	大買/大賣/
2020/02/07	15	39.15	14	39.37	38.90	1	30,561	0.00%
2020/02/06	7	39.89	20	40.10	40.20	-13	30,529	-0.04%
2020/02/05	80	40.05	52	39.83	39.15	28	30,330	0.09%
2020/02/04	47	39.50	54	39.11	40.25	-7	29,924	-0.02%
2020/02/03	77	36.58	94	36.15	36.75	-17	29,326	-0.06%
2020/01/31	50	39.02	66	39.17	38.65	-16	29,221	-0.05%
2020/01/30	80	40.44	27	40.45	40.35	53	28,739	0.18%
2020/01/20	49	44.73	132	44.36	44.80	-83	28,516	-0.29%	大賣/
2020/01/17	111	43.53	99	43.84	43.25	12	28,408	0.04%	大買/
2020/01/16	140	43.85	16	43.98	43.60	124	28,750	0.43%	大買/鉅額交易
2020/01/15	36	44.74	17	44.80	44.75	19	28,458	0.07%
2020/01/14	41	45.38	132	45.46	45.40	-91	29,106	-0.31%	大賣/
2020/01/13	244	43.86	263	43.19	43.90	-19	28,019	-0.07%	大買/大賣/
2020/01/10	5	41.63	34	42.16	42.40	-29	27,883	-0.10%
2020/01/09	23	41.12	19	41.15	41.05	4	28,095	0.01%
2020/01/08	35	40.56	17	40.65	40.45	18	28,732	0.06%
2020/01/07	115	41.31	90	41.38	41.30	25	29,020	0.09%	大買/
2020/01/06	108	40.98	152	41.76	41.35	-44	29,488	-0.15%	大買/大賣/
2020/01/03	189	42.68	52	42.93	42.50	137	29,657	0.46%	大買/鉅額交易
2020/01/02	65	43.22	92	43.26	43.60	-27	29,556	-0.09%
2019/12/31	73	41.98	71	41.84	42.00	2	29,407	0.01%
2019/12/30	9	41.66	12	41.77	41.80	-3	29,720	-0.01%
2019/12/27	18	41.59	7	41.57	41.65	11	29,875	0.04%
2019/12/26	40	41.20	123	41.45	41.10	-83	30,009	-0.28%	大賣/
2019/12/25	56	41.53	52	41.79	41.50	4	30,110	0.01%
2019/12/24	278	42.19	279	41.43	42.25	-1	30,221	0.00%	大買/大賣/
2019/12/23	77	42.40	27	42.94	41.50	50	29,838	0.17%
2019/12/20	52	43.65	66	43.82	44.10	-14	29,535	-0.05%
2019/12/19	24	44.17	6	43.93	43.90	18	29,698	0.06%
2019/12/18	16	44.91	26	45.06	44.80	-10	29,918	-0.03%
2019/12/17	15	45.96	20	46.01	45.75	-5	30,235	-0.02%
2019/12/16	153	45.27	79	44.85	45.40	74	30,282	0.24%	大買/
2019/12/13	26	44.18	47	44.26	44.30	-21	30,577	-0.07%
2019/12/12	24	44.81	101	44.96	44.75	-77	30,970	-0.25%	大賣/
2019/12/11	16	44.04	8	43.98	43.90	8	31,881	0.03%
2019/12/10	61	43.77	43	43.67	44.00	18	32,413	0.06%
2019/12/09	28	44.48	20	44.75	44.35	8	32,396	0.02%
2019/12/06	75	44.95	107	45.02	44.75	-32	33,039	-0.10%	大賣/
2019/12/05	14	44.82	11	44.79	44.60	3	33,533	0.01%
2019/12/04	74	44.25	5	44.35	44.20	69	34,215	0.20%
2019/12/03	94	44.43	44	44.37	44.80	50	36,255	0.14%
2019/12/02	68	44.50	36	44.57	44.15	32	36,548	0.09%
2019/11/29	18	46.23	32	46.74	46.15	-14	37,032	-0.04%
2019/11/28	42	47.63	52	47.84	47.00	-10	36,977	-0.03%
2019/11/27	17	46.94	10	47.09	47.00	7	36,689	0.02%
2019/11/26	26	46.96	19	46.90	46.35	7	36,692	0.02%
2019/11/25	113	46.42	33	47.21	46.35	80	36,504	0.22%	大買/
2019/11/22	23	47.46	12	47.37	47.00	11	36,500	0.03%
2019/11/21	20	47.94	11	48.00	48.00	9	36,640	0.02%
2019/11/20	62	48.42	75	48.42	48.80	-13	37,003	-0.04%
2019/11/19	101	48.73	69	48.86	48.55	32	37,762	0.08%	大買/
2019/11/18	16	49.71	53	49.63	49.65	-37	37,745	-0.10%
2019/11/15	72	49.18	59	49.61	48.50	13	37,910	0.03%
2019/11/14	14	48.49	13	48.68	48.10	1	37,402	0.00%
2019/11/13	62	48.31	30	48.52	48.30	32	37,744	0.08%
2019/11/12	30	48.93	80	49.00	50.00	-50	38,117	-0.13%
2019/11/11	34	47.08	75	47.42	47.10	-41	38,339	-0.11%
2019/11/08	18	46.09	13	45.97	46.00	5	37,832	0.01%
2019/11/07	35	45.20	58	45.27	45.90	-23	38,154	-0.06%
2019/11/06	110	45.58	38	45.44	45.20	72	38,583	0.19%	大買/
2019/11/05	14	47.80	9	47.84	47.50	5	38,615	0.01%
2019/11/04	26	47.54	188	47.55	47.40	-162	39,116	-0.41%	大賣/鉅額交易
2019/11/01	8	46.96	0	0.00	47.20	8	39,316	0.02%
2019/10/31	20	47.70	10	47.82	47.15	10	40,213	0.02%
2019/10/30	27	47.93	72	48.16	48.25	-45	40,268	-0.11%
2019/10/29	29	47.07	12	46.78	46.90	17	40,202	0.04%
2019/10/28	29	47.90	3	48.05	47.50	26	40,359	0.06%
2019/10/25	35	48.00	82	48.24	48.20	-47	40,460	-0.12%
2019/10/24	232	48.89	111	48.64	48.15	121	40,493	0.30%	大買/大賣/鉅額交易
2019/10/23	57	48.36	45	48.23	48.25	12	40,302	0.03%
2019/10/22	156	47.74	287	47.95	48.25	-131	40,503	-0.32%	大買/大賣/鉅額交易
2019/10/21	12	46.00	28	45.95	45.85	-16	40,114	-0.04%
2019/10/18	19	46.78	24	46.48	46.20	-5	40,718	-0.01%
2019/10/17	63	47.39	12	47.30	47.00	51	42,029	0.12%
2019/10/16	129	47.74	131	47.78	47.80	-2	43,605	0.00%	大買/大賣/
2019/10/15	88	46.79	60	46.54	46.55	28	43,671	0.06%
2019/10/14	24	45.62	53	45.79	46.35	-29	43,508	-0.07%
2019/10/09	37	43.81	8	44.20	43.10	29	43,186	0.07%
2019/10/08	54	45.88	232	45.70	45.60	-178	43,288	-0.41%	大賣/鉅額交易
2019/10/07	107	46.55	185	46.25	46.40	-78	43,819	-0.18%	大買/大賣/
2019/10/04	99	45.73	80	45.46	45.30	19	44,048	0.04%
2019/10/03	4	44.61	6	44.27	45.15	-2	44,257	0.00%
2019/10/02	12	44.25	9	44.29	44.80	3	44,342	0.01%
2019/10/01	47	43.93	152	44.16	44.20	-105	44,433	-0.24%	大賣/鉅額交易
2019/09/27	49	44.31	50	43.78	43.65	-1	44,569	0.00%
2019/09/26	13	45.55	5	45.89	45.20	8	44,804	0.02%
2019/09/25	103	45.64	64	45.42	45.50	39	45,212	0.09%	大買/
2019/09/24	40	47.31	12	47.08	46.65	28	45,998	0.06%
2019/09/23	218	47.38	227	47.75	47.65	-9	46,264	-0.02%	大買/大賣/
2019/09/20	92	45.98	106	46.19	46.50	-14	46,602	-0.03%	大賣/
2019/09/19	12	46.50	21	46.40	46.50	-9	46,573	-0.02%
2019/09/18	20	46.42	65	46.39	46.30	-45	46,481	-0.10%
2019/09/17	256	46.63	26	46.64	46.10	230	46,224	0.50%	大買/鉅額交易
2019/09/16	102	44.92	227	46.11	46.80	-125	46,336	-0.27%	大買/大賣/鉅額交易
2019/09/12	28	44.59	265	44.59	44.95	-237	46,632	-0.51%	大賣/鉅額交易
2019/09/11	26	43.29	33	43.51	43.25	-7	47,238	-0.01%
2019/09/10	157	43.24	80	43.42	43.05	77	47,453	0.16%	大買/
2019/09/09	119	44.41	242	44.78	44.80	-123	47,335	-0.26%	大買/大賣/鉅額交易
2019/09/06	143	44.53	52	44.10	43.85	91	47,198	0.19%	大買/
2019/09/05	143	43.71	218	43.40	44.65	-75	46,991	-0.16%	大買/大賣/
2019/09/04	82	40.79	111	41.10	41.25	-29	45,506	-0.06%	大賣/
2019/09/03	223	40.99	128	40.74	39.80	95	46,523	0.20%	大買/大賣/
2019/09/02	44	39.75	47	39.94	40.00	-3	46,195	-0.01%
2019/08/30	18	39.48	20	39.35	39.05	-2	46,240	0.00%
2019/08/29	10	38.97	51	39.21	39.05	-41	46,775	-0.09%
2019/08/28	8	38.74	11	38.71	38.85	-3	46,957	-0.01%
2019/08/27	50	39.34	52	38.90	38.55	-2	47,307	0.00%
2019/08/26	29	38.96	17	39.07	38.80	12	47,564	0.03%
2019/08/23	133	40.47	129	40.57	40.65	4	47,781	0.01%	大買/大賣/
2019/08/22	267	40.83	161	40.97	41.10	106	47,682	0.22%	大買/大賣/鉅額交易
2019/08/21	86	39.63	69	40.39	39.55	17	46,899	0.04%
2019/08/20	162	39.90	268	40.30	39.90	-106	47,010	-0.23%	大買/大賣/鉅額交易
2019/08/19	25	39.64	76	39.56	39.70	-51	47,277	-0.11%
2019/08/16	148	39.52	58	39.65	39.25	90	48,111	0.19%	大買/
2019/08/15	44	39.60	174	39.65	39.85	-130	48,224	-0.27%	大賣/鉅額交易
2019/08/14	138	39.13	153	39.37	39.00	-15	47,799	-0.03%	大買/大賣/
2019/08/13	102	37.34	81	37.21	37.10	21	47,419	0.04%	大買/
2019/08/12	157	37.96	59	38.01	38.05	98	48,458	0.20%	大買/
2019/08/08	95	37.70	82	37.45	38.15	13	49,224	0.03%
2019/08/07	310	36.94	49	36.67	36.35	261	49,545	0.53%	大買/鉅額交易
2019/08/06	86	34.78	75	35.13	35.75	11	49,334	0.02%
2019/08/05	34	36.88	33	36.41	35.90	1	49,294	0.00%
2019/08/02	61	35.55	48.6	36.20	36.65	12.4	49,868	0.02%
2019/08/01	48	37.62	17	37.44	37.25	31	49,421	0.06%
2019/07/31	80	38.16	28	38.01	38.00	52	49,781	0.10%
2019/07/30	148	38.99	203	38.75	38.70	-55	49,785	-0.11%	大買/大賣/
2019/07/29	55	40.53	27	40.23	40.20	28	50,021	0.06%
2019/07/26	2	41.15	31	41.00	41.15	-29	50,057	-0.06%
2019/07/25	49	40.81	57	40.89	40.60	-8	50,000	-0.02%
2019/07/24	60	40.35	29	39.91	39.50	31	50,101	0.06%
2019/07/23	64	40.93	32	40.53	40.20	32	50,660	0.06%
2019/07/22	50	40.98	69	41.11	41.75	-19	50,543	-0.04%
2019/07/19	458	41.13	365	40.98	40.60	93	50,467	0.18%	大買/大賣/
2019/07/18	508	38.76	214	39.12	39.50	294	49,616	0.59%	大買/大賣/鉅額交易
2019/07/17	155	37.82	66	37.50	37.15	89	48,002	0.19%	大買/
2019/07/16	47	37.41	41	37.31	36.85	6	47,536	0.01%
2019/07/15	21	36.52	29	37.06	37.20	-8	48,060	-0.02%
2019/07/12	84	37.26	112	37.25	36.70	-28	48,068	-0.06%	大賣/
2019/07/11	70	36.66	92	37.22	37.50	-22	47,836	-0.05%
2019/07/10	17	35.95	58	36.13	35.80	-41	47,672	-0.09%
2019/07/09	80	35.88	45	35.74	35.30	35	47,496	0.07%
2019/07/08	17	37.09	31	37.08	37.15	-14	47,678	-0.03%
2019/07/05	30	37.39	19	37.34	37.45	11	48,388	0.02%
2019/07/04	29	37.44	10	37.61	37.30	19	49,413	0.04%
2019/07/03	61	37.44	5	37.22	37.20	56	50,337	0.11%
2019/07/02	53	38.68	14	38.58	38.50	39	51,725	0.08%
2019/07/01	41	38.61	91	38.40	38.75	-50	52,740	-0.09%
2019/06/28	20	35.79	22	35.52	35.25	-2	52,305	0.00%
2019/06/27	40	35.37	78	35.33	35.50	-38	53,133	-0.07%
2019/06/26	236	34.28	271	34.15	34.50	-35	53,161	-0.07%	大買/大賣/
2019/06/25	56	34.30	19	34.22	34.00	37	53,193	0.07%
2019/06/24	34	34.39	13	34.33	34.60	21	53,604	0.04%
2019/06/21	44	35.23	33	35.25	34.55	11	54,627	0.02%
2019/06/20	119	35.24	70	35.38	35.40	49	54,301	0.09%	大買/
2019/06/19	33	33.73	552	34.08	34.75	-519	53,334	-0.97%	大賣/鉅額交易
2019/06/18	153	31.58	124	31.37	31.60	29	52,857	0.05%	大買/大賣/
2019/06/17	118	32.07	114	32.51	32.00	4	53,956	0.01%	大買/大賣/
2019/06/14	50	32.51	37	32.51	31.80	13	54,160	0.02%
2019/06/13	32	33.02	41	33.04	32.60	-9	54,797	-0.02%
2019/06/12	125	33.20	57	33.26	32.95	68	54,846	0.12%	大買/
2019/06/11	92	32.26	335	33.02	33.50	-243	54,597	-0.45%	大賣/鉅額交易
2019/06/10	50	30.12	97	29.91	31.00	-47	53,189	-0.09%
2019/06/06	41	28.71	28	28.61	28.65	13	52,550	0.02%
2019/06/05	94	29.60	78	29.87	28.70	16	52,461	0.03%
2019/06/04	23	29.33	29	29.30	29.45	-6	52,060	-0.01%
2019/06/03	111	29.10	16	29.17	28.70	95	52,433	0.18%	大買/
2019/05/31	32	29.51	43	29.29	29.95	-11	52,430	-0.02%
2019/05/30	40	29.00	13	28.74	28.60	27	52,743	0.05%
2019/05/29	37	28.05	76	27.94	28.65	-39	52,975	-0.07%
2019/05/28	31	28.25	22	28.35	28.00	9	52,718	0.02%
2019/05/27	96	28.38	52	28.33	28.15	44	52,957	0.08%
2019/05/24	63	28.50	31	28.59	28.00	32	52,971	0.06%
2019/05/23	51	28.57	59	28.50	28.30	-8	52,209	-0.02%
2019/05/22	44	31.29	40	30.93	30.45	4	51,339	0.01%
2019/05/21	63	30.59	72	30.77	31.15	-9	50,851	-0.02%
2019/05/20	81	30.74	82	30.66	30.45	-1	50,485	0.00%
2019/05/17	129	33.02	84	32.89	31.60	45	49,911	0.09%	大買/
2019/05/16	184	35.83	169	35.63	34.70	15	48,884	0.03%	大買/大賣/
2019/05/15	51	36.45	85	36.21	37.50	-34	48,004	-0.07%
2019/05/14	88	35.34	64	35.52	35.00	24	47,407	0.05%
2019/05/13	73	35.44	81	35.37	35.80	-8	47,291	-0.02%
2019/05/10	145	34.62	129	34.87	34.40	16	47,036	0.03%	大買/大賣/
2019/05/09	62	34.90	56	34.19	33.80	6	46,479	0.01%
2019/05/08	63	34.74	70	35.39	35.60	-7	46,563	-0.02%
2019/05/07	15	34.60	45	34.51	34.55	-30	46,466	-0.06%
2019/05/06	46	32.76	17	32.96	33.05	29	46,278	0.06%
2019/05/03	34	34.69	25	34.98	34.80	9	46,117	0.02%
2019/05/02	18	34.19	9	34.31	34.40	9	46,079	0.02%
2019/04/30	40	33.74	96	33.67	34.45	-56	46,322	-0.12%
2019/04/29	138	33.14	63	32.68	32.50	75	45,976	0.16%	大買/
2019/04/26	51	36.51	44	36.23	36.05	7	45,347	0.02%
2019/04/25	58	37.68	53	37.37	37.95	5	44,961	0.01%
2019/04/24	12	37.70	49	37.58	37.95	-37	44,559	-0.08%
2019/04/23	99	36.37	75	36.61	36.25	24	44,060	0.05%
2019/04/22	23	37.74	14	38.14	37.60	9	44,178	0.02%
2019/04/19	40	37.83	70	38.14	37.60	-30	44,972	-0.07%
2019/04/18	17	37.88	11	37.45	37.00	6	44,786	0.01%
2019/04/17	28	37.69	20	38.09	37.55	8	46,337	0.02%
2019/04/16	39	38.01	48	38.20	37.25	-9	46,299	-0.02%
2019/04/15	19	36.97	15	37.04	37.10	4	46,543	0.01%
2019/04/12	47	36.83	100	36.84	36.70	-53	47,031	-0.11%
2019/04/11	57	36.38	50	36.77	36.25	7	47,585	0.01%
2019/04/10	277	36.92	251	36.87	36.00	26	47,233	0.06%	大買/大賣/
2019/04/09	170	37.23	76	36.92	36.35	94	46,493	0.20%	大買/
2019/04/08	65	37.45	34	38.05	39.25	31	46,201	0.07%
2019/04/03	49	34.57	58	35.28	36.05	-9	44,730	-0.02%
2019/04/02	141	32.62	128	32.59	32.95	13	43,720	0.03%	大買/大賣/
2019/04/01	24	31.18	47	31.12	32.30	-23	43,301	-0.05%
2019/03/29	28	29.76	8	30.28	29.60	20	41,989	0.05%
2019/03/28	23	29.59	103	29.72	29.90	-80	41,685	-0.19%	大賣/
2019/03/27	18	29.25	36	29.36	29.65	-18	42,032	-0.04%
2019/03/26	159	29.82	64	29.57	28.80	95	42,145	0.23%	大買/
2019/03/25	39	29.68	31	29.82	30.30	8	41,759	0.02%
2019/03/22	26	29.94	26	29.68	29.85	0	42,580	0.00%
2019/03/21	13	29.82	42	29.96	30.15	-29	43,142	-0.07%
2019/03/20	50	29.21	115	29.45	29.20	-65	43,479	-0.15%	大賣/
2019/03/19	55	27.97	11	28.22	27.80	44	43,091	0.10%
2019/03/18	18	26.95	72	27.64	28.45	-54	43,621	-0.12%
2019/03/15	43	26.05	30	26.11	25.90	13	44,889	0.03%
2019/03/14	15	25.16	75	25.49	25.45	-60	45,411	-0.13%
2019/03/13	58	24.93	85	24.93	24.90	-27	45,916	-0.06%
2019/03/12	17	24.85	18	24.85	24.80	-1	46,127	0.00%
2019/03/11	20	24.80	17	24.44	24.40	3	46,637	0.01%
2019/03/08	42	24.77	16	24.84	24.90	26	47,477	0.05%
2019/03/07	8	25.29	94	25.38	25.25	-86	48,383	-0.18%
2019/03/06	15	24.64	15	24.86	24.65	0	48,546	0.00%
2019/03/05	78	24.84	31	25.32	24.60	47	48,447	0.10%
2019/03/04	54	25.62	37	25.24	26.25	17	48,144	0.04%
2019/02/27	8.1	24.15	10	24.41	24.10	-1.9	47,438	0.00%
2019/02/26	20	24.65	60	24.75	24.25	-40	47,534	-0.08%
2019/02/25	42	24.29	77	24.13	24.55	-35	47,565	-0.07%
2019/02/22	48	23.33	57	23.54	23.15	-9	47,565	-0.02%
2019/02/21	8	23.38	59	23.33	23.45	-51	47,940	-0.11%
2019/02/20	189	23.60	66	23.79	23.45	123	48,306	0.25%	大買/鉅額交易
2019/02/19	9	23.99	57	23.93	23.90	-48	49,978	-0.10%
2019/02/18	18	24.00	6	24.53	23.70	12	51,142	0.02%
2019/02/15	24	24.06	59	24.04	24.20	-35	51,091	-0.07%
2019/02/14	4	24.34	17	24.24	24.20	-13	51,262	-0.03%
2019/02/13	19	24.01	110	24.07	24.10	-91	51,254	-0.18%	大賣/
2019/02/12	8	23.75	24	23.78	23.50	-16	50,880	-0.03%
2019/02/11	16	23.27	37	23.14	23.25	-21	50,453	-0.04%
2019/01/30	35	22.87	48	22.88	22.50	-13	50,157	-0.03%
2019/01/29	34	22.41	59.7	22.72	22.85	-25.7	49,844	-0.05%
2019/01/28	86	22.41	151	22.39	22.35	-65	49,256	-0.13%	大賣/
2019/01/25	11	21.76	18	21.69	21.70	-7	48,865	-0.01%
2019/01/24	17	21.59	19	21.61	21.60	-2	48,687	0.00%
2019/01/23	28	21.10	172	21.17	21.15	-144	48,309	-0.30%	大賣/鉅額交易
2019/01/22	418	21.11	64	21.46	21.35	354	48,270	0.73%	大買/鉅額交易
2019/01/21	69	22.15	101	22.20	22.10	-32	48,107	-0.07%	大賣/
2019/01/18	6	21.82	75	21.89	22.15	-69	47,932	-0.14%
2019/01/17	31	21.67	56	21.61	21.45	-25	47,527	-0.05%
2019/01/16	20	21.49	80	21.44	21.55	-60	47,486	-0.13%
2019/01/15	45	21.19	41	21.24	21.10	4	47,224	0.01%
2019/01/14	102	21.00	242	21.12	21.05	-140	47,003	-0.30%	大買/大賣/鉅額交易
2019/01/11	263	21.35	95	21.30	21.20	168	46,587	0.36%	大買/鉅額交易
2019/01/10	80	22.06	105	22.13	22.10	-25	45,563	-0.05%	大賣/
2019/01/09	277	22.78	98	22.82	22.05	179	45,111	0.40%	大買/鉅額交易
2019/01/08	42	24.30	13	24.45	24.45	29	43,553	0.07%
2019/01/07	111	24.56	116	24.75	24.10	-5	43,384	-0.01%	大買/大賣/
2019/01/04	71	24.01	50	24.20	23.90	21	42,886	0.05%
2019/01/03	151	23.70	220	23.59	24.20	-69	42,612	-0.16%	大買/大賣/
2019/01/02	12	22.82	48	22.93	23.10	-36	42,096	-0.09%
2018/12/28	82	22.54	27	22.51	22.30	55	41,712	0.13%
2018/12/27	65	22.80	113	22.72	23.20	-48	41,775	-0.11%	大賣/
2018/12/26	129	21.31	126	21.53	21.20	3	40,818	0.01%	大買/大賣/
2018/12/25	39	22.17	27	22.45	22.05	12	40,503	0.03%
2018/12/24	7	22.95	95	23.08	23.45	-88	40,305	-0.22%
2018/12/22	12	22.65	10	22.73	22.60	2	40,166	0.00%
2018/12/21	201	22.87	197	22.56	22.90	4	40,995	0.01%	大買/大賣/
2018/12/20	77	22.38	92	22.65	22.95	-15	40,686	-0.04%
2018/12/19	85	22.90	68	22.83	22.25	17	40,167	0.04%
2018/12/18	50	22.87	46	22.79	23.10	4	40,020	0.01%
2018/12/17	95	22.59	88	22.76	22.45	7	39,933	0.02%
2018/12/14	131	23.07	82	23.01	22.60	49	39,015	0.13%	大買/
2018/12/13	63	23.30	60.4	23.24	22.95	2.6	38,567	0.01%
2018/12/12	203	24.25	136	24.16	24.20	67	38,480	0.17%	大買/大賣/
2018/12/11	120	24.77	263	24.74	24.65	-143	39,611	-0.36%	大買/大賣/鉅額交易
2018/12/10	119	23.90	87	23.98	24.45	32	39,067	0.08%	大買/
2018/12/07	54	22.78	126	22.93	23.35	-72	37,090	-0.19%	大賣/
2018/12/06	63	21.39	14	21.63	21.25	49	36,201	0.14%
2018/12/05	8	22.49	8	22.66	22.90	0	35,368	0.00%
2018/12/04	76	22.64	89	22.94	22.55	-13	35,143	-0.04%
2018/12/03	23	22.78	18	22.82	22.75	5	34,558	0.01%
2018/11/30	48	21.28	122	21.20	21.15	-74	33,688	-0.22%	大賣/
2018/11/29	5	20.18	51	20.43	20.00	-46	32,619	-0.14%
2018/11/28	2	19.95	19	19.85	19.95	-17	32,253	-0.05%
2018/11/27	9	19.68	59	19.68	20.00	-50	32,012	-0.16%
2018/11/26	6	18.66	3	18.92	18.75	3	31,484	0.01%
2018/11/23	27	18.77	19	18.66	18.70	8	31,339	0.03%
2018/11/22	51	19.53	16	19.22	18.65	35	31,097	0.11%
2018/11/21	7	19.86	28	19.90	20.05	-21	30,694	-0.07%
2018/11/20	5	19.66	43	19.87	19.95	-38	30,241	-0.13%
2018/11/19	26	19.81	42	19.70	19.80	-16	30,093	-0.05%
2018/11/16	47	19.55	100	19.79	19.65	-53	30,298	-0.17%
2018/11/15	14	18.04	87	18.20	18.70	-73	28,350	-0.26%
2018/11/14	2	16.80	6	17.05	17.00	-4	26,927	-0.01%
2018/11/13	33	16.12	18	16.22	16.85	15	26,700	0.06%
2018/11/12	34	16.47	30	16.62	16.70	4	26,521	0.02%
2018/11/09	4	16.13	12	16.20	16.15	-8	26,558	-0.03%
2018/11/08	7	15.83	71	16.09	15.80	-64	26,801	-0.24%
2018/11/07	7	15.75	157	16.05	16.10	-150	27,035	-0.55%	大賣/鉅額交易
2018/11/06	9	15.61	35	15.47	15.45	-26	27,593	-0.09%
2018/11/05	0	0.00	1	15.85	16.00	-1	27,724	0.00%
2018/11/02	142	15.80	3	15.87	15.60	139	28,102	0.49%	大買/鉅額交易
2018/11/01	1	15.30	26	15.46	15.60	-25	27,894	-0.09%
2018/10/31	12	15.20	13	15.29	15.05	-1	27,747	0.00%
2018/10/30	40	14.55	22	14.38	14.65	18	27,564	0.07%
2018/10/29	36.3	15.44	1	15.10	14.60	35.3	27,263	0.13%
2018/10/26	0	0.00	11	16.00	15.90	-11	26,957	-0.04%
2018/10/25	18	15.90	1	16.20	16.00	17	26,810	0.06%
2018/10/24	2	16.50	41	16.52	16.45	-39	26,656	-0.15%
2018/10/23	2	16.10	20	16.25	16.00	-18	26,467	-0.07%
2018/10/22	0	0.00	3	16.37	16.35	-3	26,571	-0.01%
2018/10/19	67	16.05	11	16.15	16.20	56	26,532	0.21%
2018/10/18	10	16.38	9	16.34	16.60	1	26,337	0.00%
2018/10/17	11	16.17	21	16.21	16.05	-10	26,163	-0.04%
2018/10/16	17	15.80	18	15.98	15.85	-1	25,958	0.00%
2018/10/15	15	16.05	30	16.24	16.30	-15	25,623	-0.06%
2018/10/12	49	16.12	59	16.18	16.45	-10	25,490	-0.04%
2018/10/11	105	15.87	6	16.03	15.80	99	25,153	0.39%	大買/
2018/10/09	53	18.16	14	18.61	17.55	39	24,461	0.16%
2018/10/08	14	19.05	27	19.08	19.20	-13	23,636	-0.05%
2018/10/05	40	18.79	36	18.79	18.65	4	23,400	0.02%
2018/10/04	42	19.25	25	19.27	19.15	17	22,736	0.07%
2018/10/03	23	19.77	23	19.87	19.50	0	22,549	0.00%
2018/10/02	11	19.55	4	19.66	19.55	7	22,337	0.03%
2018/10/01	20	20.04	13	20.18	20.15	7	21,979	0.03%
2018/09/28	8	20.28	89	20.37	20.05	-81	21,947	-0.37%
2018/09/27	2	19.73	1	20.00	19.55	1	21,033	0.00%
2018/09/26	13	20.00	19	20.12	20.00	-6	20,762	-0.03%
2018/09/25	10	19.79	32	19.96	20.30	-22	20,528	-0.11%
2018/09/21	24	19.26	40	19.00	19.10	-16	19,851	-0.08%
2018/09/20	6	19.94	8	20.01	19.75	-2	18,981	-0.01%
2018/09/19	19	20.29	44	20.17	19.70	-25	18,655	-0.13%
2018/09/18	53	19.86	23	19.79	19.85	30	18,040	0.17%
2018/09/17	121	19.97	300	19.98	20.05	-179	17,160	-1.04%	大買/大賣/鉅額交易
2018/09/14	30	18.85	57	18.72	19.00	-27	14,851	-0.18%
2018/09/13	6	18.15	25	18.17	18.15	-19	14,092	-0.13%
2018/09/12	43	17.88	21	18.06	18.15	22	13,716	0.16%
2018/09/11	1	17.30	6	17.49	17.70	-5	13,564	-0.04%
2018/09/10	7	17.00	16	16.85	16.90	-9	13,926	-0.06%
2018/09/07	2	17.75	1	17.90	17.60	1	15,843	0.01%
2018/09/06	4	18.16	1	18.35	18.00	3	16,187	0.02%
2018/09/05	9	18.25	121	18.22	18.20	-112	16,433	-0.68%	大賣/鉅額交易
2018/09/04	27	18.17	46	18.27	18.10	-19	16,252	-0.12%
2018/09/03	7	17.82	6	17.93	17.75	1	15,655	0.01%
2018/08/31	5	17.57	30	17.60	17.60	-25	15,537	-0.16%
2018/08/30	4	17.88	2	17.75	17.80	2	15,546	0.01%
2018/08/29	1	17.95	1	18.10	17.85	0	15,551	0.00%
2018/08/28	59	18.18	38	18.16	18.00	21	15,641	0.13%
2018/08/27	22	17.92	23	17.91	17.95	-1	15,741	-0.01%
2018/08/24	65.2	17.95	66	17.85	18.00	-0.8	15,638	-0.01%
2018/08/23	93	17.96	124	17.93	18.20	-31	15,332	-0.20%	大賣/
2018/08/22	4	17.00	6.2	17.17	17.20	-2.2	14,617	-0.01%
2018/08/21	4	16.98	0	0.00	17.15	4	14,688	0.03%
2018/08/20	21	17.05	3	17.10	17.00	18	14,688	0.12%
2018/08/17	24	17.91	8	17.88	17.60	16	14,521	0.11%
2018/08/16	31	17.75	24	17.68	17.85	7	14,172	0.05%
2018/08/15	9	17.37	8	17.39	17.25	1	13,676	0.01%
2018/08/14	61	17.31	17	17.36	17.40	44	13,305	0.33%
2018/08/13	23	17.11	89	17.31	17.10	-66	13,070	-0.50%
2018/08/10	131	16.80	87	16.70	16.65	44	12,408	0.35%	大買/
2018/08/09	12	16.80	73	16.87	17.00	-61	12,170	-0.50%
2018/08/08	9	16.15	11	16.13	16.10	-2	11,779	-0.02%
2018/08/06	12	16.14	5	16.10	16.15	7	12,129	0.06%
2018/08/03	16	15.98	138	16.05	16.10	-122	12,175	-1.00%	大賣/鉅額交易
2018/08/02	190	15.98	3	16.05	15.95	187	12,278	1.52%	大買/鉅額交易
2018/08/01	0	0.00	4	16.38	16.35	-4	12,262	-0.03%
2018/07/31	3	16.32	0	0.00	16.25	3	12,376	0.02%
2018/07/30	8	16.23	11	16.36	16.40	-3	12,401	-0.02%
2018/07/27	5	16.58	22	16.60	16.70	-17	12,434	-0.14%
2018/07/26	6	16.44	5	16.44	16.35	1	12,468	0.01%
2018/07/25	8	16.54	38	16.68	16.55	-30	12,586	-0.24%
2018/07/24	1	16.50	18	16.53	16.50	-17	12,665	-0.13%
2018/07/23	5	16.28	2	16.30	16.40	3	12,732	0.02%
2018/07/20	2	16.35	2	16.45	16.40	0	12,842	0.00%
2018/07/19	0	0.00	10	16.58	16.45	-10	13,167	-0.08%
2018/07/18	0	0.00	8	16.29	16.35	-8	13,360	-0.06%
2018/07/17	3	16.10	134	16.20	16.10	-131	13,385	-0.98%	大賣/鉅額交易
2018/07/16	10	16.21	15	16.21	16.20	-5	13,548	-0.04%
2018/07/13	22	16.14	15	16.20	16.20	7	13,757	0.05%
2018/07/12	142	16.01	11	16.00	16.10	131	13,823	0.95%	大買/鉅額交易
2018/07/11	2	15.83	4	15.88	15.90	-2	13,831	-0.01%
2018/07/10	22	15.98	14	16.03	15.95	8	13,873	0.06%
2018/07/09	20	15.59	8	15.48	15.50	12	13,935	0.09%
2018/07/06	24	15.60	17	15.40	15.40	7	14,054	0.05%
2018/07/05	24	16.07	27	16.03	16.15	-3	13,880	-0.02%
2018/07/04	11	15.91	13	15.87	15.85	-2	13,881	-0.01%
2018/07/03	6	15.99	13	15.82	15.80	-7	13,830	-0.05%
2018/07/02	7	16.36	5	16.44	16.20	2	13,791	0.01%
2018/06/29	1	16.35	17	16.31	16.30	-16	13,797	-0.12%
2018/06/28	19	16.28	5	16.18	16.10	14	13,784	0.10%
2018/06/27	3	16.47	1	16.20	16.20	2	13,772	0.01%
2018/06/26	48	16.36	27	16.44	16.40	21	13,846	0.15%
2018/06/25	11	16.93	20	16.95	16.90	-9	13,926	-0.06%
2018/06/22	4	16.98	7	16.99	16.90	-3	14,169	-0.02%
2018/06/21	22	17.15	12	17.19	17.10	10	14,225	0.07%
2018/06/20	68	17.24	5	17.25	17.20	63	14,345	0.44%
2018/06/19	84	17.69	13	17.69	17.40	71	14,405	0.49%
2018/06/15	232	18.51	86	18.77	17.70	146	14,212	1.03%	大買/鉅額交易
2018/06/14	12	17.39	29	17.41	17.70	-17	12,301	-0.14%
2018/06/13	19	17.37	22	17.43	17.15	-3	12,135	-0.02%
2018/06/12	17	17.29	7	17.31	17.05	10	11,916	0.08%
2018/06/11	12	17.21	0	0.00	17.10	12	12,169	0.10%
2018/06/08	8	17.14	1	17.20	17.15	7	12,277	0.06%
2018/06/07	5	17.23	4	17.20	17.10	1	12,593	0.01%
2018/06/06	2	17.28	0	0.00	17.25	2	12,775	0.02%
2018/06/05	31	17.47	16	17.34	17.25	15	12,917	0.12%
2018/06/04	30	17.33	23	17.43	17.60	7	13,377	0.05%
2018/06/01	2	16.85	1	16.85	16.80	1	13,253	0.01%
2018/05/31	3	16.82	1	17.05	16.80	2	13,361	0.01%
2018/05/30	5	16.89	6	16.99	16.80	-1	13,572	-0.01%
2018/05/29	12	17.10	32	17.10	17.05	-20	13,743	-0.15%
2018/05/28	6	17.38	0	0.00	17.40	6	14,087	0.04%
2018/05/25	4	17.38	1	17.30	17.20	3	14,339	0.02%
2018/05/24	3	17.47	3	17.52	17.40	0	14,560	0.00%
2018/05/23	2	17.43	9	17.45	17.40	-7	15,030	-0.05%
2018/05/22	9	17.65	1	17.55	17.50	8	15,826	0.05%
2018/05/21	0	0.00	4	17.55	17.65	-4	16,406	-0.02%
2018/05/18	5	17.27	11	17.23	17.05	-6	16,817	-0.04%
2018/05/17	2	17.60	4	17.61	17.50	-2	17,382	-0.01%
2018/05/16	12	17.45	9	17.47	17.50	3	17,687	0.02%
2018/05/15	12	17.55	17	17.48	17.35	-5	18,190	-0.03%
2018/05/14	17	17.27	0	0.00	17.15	17	19,184	0.09%
2018/05/11	8	17.30	0	0.00	17.15	8	19,930	0.04%
2018/05/10	5	17.36	8	17.46	17.35	-3	20,996	-0.01%
2018/05/09	5	17.22	0	0.00	17.15	5	21,965	0.02%
2018/05/08	1	17.20	4	17.21	17.20	-3	24,181	-0.01%
2018/05/07	7	16.94	0	0.00	16.85	7	25,602	0.03%
2018/05/04	4	16.95	13	17.03	16.75	-9	27,077	-0.03%
2018/05/03	1	17.25	16	17.38	17.25	-15	28,152	-0.05%
2018/05/02	1	17.10	5	17.21	17.05	-4	29,687	-0.01%
2018/04/30	4	16.85	1	17.10	16.80	3	29,843	0.01%
2018/04/27	4	16.40	0	0.00	16.50	4	30,038	0.01%
2018/04/26	5	16.94	3	17.10	16.60	2	30,253	0.01%
2018/04/25	53	16.62	23	16.33	16.80	30	30,650	0.10%
2018/04/24	12	17.17	10	16.99	16.90	2	30,719	0.01%
2018/04/23	2	18.00	1	18.55	17.95	1	31,375	0.00%
2018/04/20	16	18.02	13	18.35	18.25	3	31,439	0.01%
2018/04/19	8	18.38	1	18.45	18.20	7	31,528	0.02%
2018/04/18	17	18.10	0	0.00	18.05	17	31,638	0.05%
2018/04/17	4	18.16	1	18.80	18.05	3	31,653	0.01%
2018/04/16	10	18.48	0	0.00	18.35	10	31,826	0.03%
2018/04/13	40	18.92	3	18.97	18.75	37	32,570	0.11%
2018/04/12	3	18.60	32	18.72	18.65	-29	32,799	-0.09%
2018/04/11	1	18.30	8	18.15	18.00	-7	32,798	-0.02%
2018/04/10	31	18.14	12	18.18	18.10	19	32,831	0.06%
2018/04/09	5	18.29	1	18.20	18.15	4	32,971	0.01%
2018/04/03	0	0.00	20	18.51	18.55	-20	33,070	-0.06%
2018/04/02	17	18.91	12	18.88	18.75	5	33,166	0.02%
2018/03/30	9	18.99	33	18.82	18.85	-24	33,583	-0.07%
2018/03/29	22	18.87	9	19.06	18.85	13	33,733	0.04%
2018/03/28	21	19.35	15	19.40	19.20	6	33,833	0.02%
2018/03/27	35	19.29	24	19.29	19.65	11	33,767	0.03%
2018/03/26	25	19.08	0	0.00	18.90	25	33,654	0.07%
2018/03/23	2	18.40	5	18.55	18.70	-3	33,972	-0.01%
2018/03/22	31	19.48	21	19.71	19.20	10	34,072	0.03%
2018/03/21	23	20.10	3	20.32	19.95	20	34,411	0.06%
2018/03/20	14	19.90	10	19.96	20.05	4	34,540	0.01%
2018/03/19	6	19.94	0	0.00	19.80	6	34,878	0.02%
2018/03/16	5	20.11	7	20.06	19.75	-2	35,823	-0.01%
2018/03/15	15	20.16	15	20.25	20.05	0	36,500	0.00%
2018/03/14	43	19.98	34	19.91	19.85	9	36,260	0.02%
2018/03/13	18	20.15	24	20.29	20.15	-6	36,428	-0.02%
2018/03/12	37	19.76	32	19.78	19.85	5	36,767	0.01%
2018/03/09	21	19.68	4	19.59	19.55	17	36,757	0.05%
2018/03/08	42	19.68	35	19.73	19.80	7	36,560	0.02%
2018/03/07	12	18.94	15	18.95	19.10	-3	35,992	-0.01%
2018/03/06	26.2	19.09	3	19.10	19.25	23.2	35,838	0.06%
2018/03/05	15	19.09	11	19.12	18.80	4	35,853	0.01%
2018/03/02	22	19.69	3.3	19.73	19.55	18.7	35,579	0.05%
2018/03/01	79	20.36	63	20.44	20.15	16	35,353	0.05%
2018/02/27	6	19.87	12	19.90	20.20	-6	34,992	-0.02%
2018/02/26	11	20.04	11	19.98	19.90	0	34,738	0.00%
2018/02/23	20	20.25	7	20.26	20.20	13	34,638	0.04%
2018/02/22	7	20.44	17	20.23	20.60	-10	34,304	-0.03%
2018/02/21	44	19.68	74	19.58	19.90	-30	33,667	-0.09%
2018/02/12	29	18.98	28	19.34	18.50	1	33,096	0.00%
2018/02/09	36	18.36	48	18.62	19.00	-12	32,711	-0.04%
2018/02/08	12	19.13	21	18.64	18.70	-9	32,221	-0.03%
2018/02/07	3	19.68	12	19.69	19.35	-9	31,995	-0.03%
2018/02/06	73.3	19.85	223	19.90	19.05	-149.7	31,452	-0.48%	大賣/鉅額交易
2018/02/05	199	20.90	33	20.67	21.00	166	30,419	0.55%	大買/鉅額交易
2018/02/02	39	21.00	27	20.75	20.90	12	29,702	0.04%
2018/02/01	59	21.29	42	21.26	21.10	17	28,889	0.06%
2018/01/31	67	20.44	207	20.40	21.20	-140	28,550	-0.49%	大賣/鉅額交易
2018/01/30	26	20.14	37	20.19	19.60	-11	26,485	-0.04%
2018/01/29	81	18.94	65	19.39	19.80	16	25,279	0.06%
2018/01/26	72	18.68	134	18.93	18.55	-62	24,190	-0.26%	大賣/
2018/01/25	53	18.53	283.2	18.37	18.60	-230.2	23,074	-1.00%	大賣/鉅額交易
2018/01/24	8	17.64	5	17.45	17.30	3	21,455	0.01%
2018/01/23	152.2	17.40	27	17.30	17.70	125.2	21,151	0.59%	大買/鉅額交易
2018/01/22	8	17.44	113.1	17.30	17.15	-105.1	20,782	-0.51%	大賣/鉅額交易
2018/01/19	5	18.05	13	18.02	17.85	-8	20,467	-0.04%
2018/01/18	46	17.91	20	17.89	17.85	26	19,948	0.13%
2018/01/17	141	17.95	20	17.79	17.90	121	19,607	0.62%	大買/鉅額交易
2018/01/16	20	17.31	12	17.26	17.55	8	18,760	0.04%
2018/01/15	30	17.42	7	17.32	17.10	23	18,568	0.12%
2018/01/12	22	17.51	8	17.50	17.50	14	18,286	0.08%
2018/01/11	3	17.05	15	17.14	17.30	-12	17,938	-0.07%
2018/01/10	31	16.93	25	17.03	16.85	6	17,791	0.03%
2018/01/09	24	17.43	20	17.48	17.30	4	17,540	0.02%
2018/01/08	15	17.18	3	16.92	17.15	12	16,729	0.07%
2018/01/05	3	16.97	6	16.98	16.90	-3	16,330	-0.02%
2018/01/04	1	16.55	3	16.62	16.65	-2	16,125	-0.01%
2018/01/03	9	16.62	5	16.72	16.60	4	16,023	0.02%
2018/01/02	12	16.60	8	16.68	16.80	4	15,821	0.03%