欣興 (3037)-玉山-板橋券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣興 (3037)籌碼相關－玉山-板橋券商分點個股進出

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-板橋券商分點個股進出
玉山-板橋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
2024/12/03	13.3	150.52	3.2	151.19	149.00	10.1	20,089	0.05%
2024/12/02	8.5	148.98	6	149.42	148.50	2.5	20,232	0.01%
2024/11/29	11	148.36	2	148.50	149.00	9	20,304	0.04%
2024/11/28	30.8	147.08	8	146.51	147.00	22.8	20,607	0.11%
2024/11/27	19.4	154.21	20	152.93	150.00	-0.6	20,552	0.00%
2024/11/26	31	160.82	10	160.35	158.50	21	20,319	0.10%
2024/11/25	19	161.13	2	162.00	159.00	17	20,279	0.08%
2024/11/22	9.1	161.60	5.2	161.13	161.00	3.9	20,239	0.02%
2024/11/21	8.1	158.96	6	159.93	160.50	2.1	20,395	0.01%
2024/11/20	15	158.53	11	159.36	157.50	4	20,772	0.02%
2024/11/19	7	159.79	36	159.58	159.50	-29	20,930	-0.14%
2024/11/18	73.1	159.51	65	158.48	159.00	8.1	20,926	0.04%
2024/11/15	22	163.16	1.3	164.38	163.50	20.7	20,839	0.10%
2024/11/14	14	166.50	6	166.92	166.00	8	20,901	0.04%
2024/11/13	18	166.64	8	169.38	169.50	10	20,831	0.05%
2024/11/12	22.2	168.18	23.1	168.46	167.50	-0.9	20,815	0.00%
2024/11/11	43	171.33	12	170.63	170.50	31	20,828	0.15%
2024/11/08	98.5	175.58	56.3	175.21	174.00	42.2	21,071	0.20%
2024/11/07	81.1	174.87	62.6	173.58	176.50	18.5	21,269	0.09%
2024/11/06	1.4	166.11	13.2	166.28	166.00	-11.8	20,755	-0.06%
2024/11/05	3	165.33	37.1	165.42	165.00	-34	21,244	-0.16%
2024/11/04	37	164.12	9.1	164.39	163.50	27.9	21,895	0.13%
2024/11/01	21	161.98	77.7	162.57	166.00	-56.7	22,040	-0.26%
2024/10/30	92.3	161.76	55.2	161.87	161.50	37.2	22,421	0.17%
2024/10/29	46.3	162.34	9	162.44	163.50	37.3	22,285	0.17%
2024/10/28	15.3	164.12	10	163.85	166.00	5.3	22,475	0.02%
2024/10/25	29.1	164.00	68.3	163.80	166.00	-39.2	22,380	-0.18%
2024/10/24	64.2	162.97	31	164.26	161.50	33.2	22,391	0.15%
2024/10/23	57	167.01	94.5	166.93	167.50	-37.6	22,264	-0.17%
2024/10/22	56.8	162.60	194.1	161.29	163.50	-137.4	21,834	-0.63%	大賣/鉅額交易
2024/10/21	54.3	152.42	84.1	151.32	151.50	-29.8	21,120	-0.14%
2024/10/18	21.1	146.16	10	146.90	144.50	11.1	21,318	0.05%
2024/10/17	21.1	147.35	33.7	148.75	147.00	-12.6	22,021	-0.06%
2024/10/16	2.1	142.99	2.1	144.02	142.50	0	22,878	0.00%
2024/10/15	18.2	144.58	21.1	144.50	145.00	-2.9	23,313	-0.01%
2024/10/14	5	141.00	19	142.66	143.50	-14	23,554	-0.06%
2024/10/11	22.1	141.35	8	141.75	141.00	14.1	24,641	0.06%
2024/10/09	17	143.06	67.2	143.33	142.50	-50.2	25,543	-0.20%
2024/10/08	53.2	138.01	17	137.41	137.00	36.2	25,531	0.14%
2024/10/07	24.5	140.87	3	140.67	141.50	21.5	25,436	0.08%
2024/10/04	41.4	141.64	14	140.79	140.50	27.4	25,323	0.11%
2024/10/01	13.1	144.20	12	144.54	144.50	1.1	25,282	0.00%
2024/09/30	25.3	145.81	13.7	147.97	144.00	11.7	25,448	0.05%
2024/09/27	32.7	151.18	61.1	151.99	149.00	-28.4	25,284	-0.11%
2024/09/26	10.2	146.98	8.4	148.66	146.50	1.9	24,848	0.01%
2024/09/25	9.4	147.86	15.6	147.81	146.50	-6.2	24,635	-0.03%
2024/09/24	19.5	146.02	29.4	145.91	145.00	-9.9	24,591	-0.04%
2024/09/23	19.2	148.14	8.5	148.85	149.50	10.7	24,588	0.04%
2024/09/20	13	148.77	10.1	149.93	147.00	2.9	24,696	0.01%
2024/09/19	16.1	144.10	14.7	145.81	147.00	1.4	24,844	0.01%
2024/09/18	16.1	145.21	1	145.00	143.00	15.1	24,724	0.06%
2024/09/16	18.1	146.42	7.1	147.58	146.50	11.1	24,728	0.04%
2024/09/13	3.1	146.20	12.3	148.17	147.50	-9.3	24,686	-0.04%
2024/09/12	8	144.88	22.2	146.30	146.00	-14.2	24,681	-0.06%
2024/09/11	17	138.68	2	139.00	138.00	15	24,694	0.06%
2024/09/10	40.7	140.62	12.6	140.87	139.50	28.1	24,617	0.11%
2024/09/09	41.1	141.81	5	141.50	142.00	36.1	24,504	0.15%
2024/09/06	8.3	142.62	1	142.00	142.50	7.3	24,499	0.03%
2024/09/05	27.3	143.46	10	143.20	142.00	17.3	24,483	0.07%
2024/09/04	86.2	144.68	87	144.93	143.00	-0.8	24,257	0.00%
2024/09/03	47.4	158.36	6	160.42	156.50	41.4	23,799	0.17%
2024/09/02	11.1	162.86	3.1	162.87	162.50	8	23,601	0.03%
2024/08/30	43.4	166.24	29.1	166.92	163.50	14.3	23,475	0.06%
2024/08/29	32	160.11	42.7	163.09	164.50	-10.7	23,167	-0.05%
2024/08/28	18.3	158.39	8	158.56	159.00	10.3	23,000	0.04%
2024/08/27	5.1	158.10	8	157.75	160.00	-2.9	23,160	-0.01%
2024/08/26	24	161.98	5	161.60	160.50	19	23,199	0.08%
2024/08/23	27.1	159.21	21.1	161.59	162.50	5.9	23,622	0.03%
2024/08/22	29	161.19	48.3	161.25	161.50	-19.3	23,427	-0.08%
2024/08/21	39	154.97	35.1	155.51	153.00	3.9	23,030	0.02%
2024/08/20	4	159.00	8.3	159.88	158.00	-4.3	22,823	-0.02%
2024/08/19	10.1	157.65	36.3	158.38	158.50	-26.3	23,026	-0.11%
2024/08/16	12	160.13	15.2	161.77	159.50	-3.1	22,913	-0.01%
2024/08/15	13.1	158.19	10	157.75	157.00	3.1	22,745	0.01%
2024/08/14	19.2	159.04	23.1	159.50	159.50	-3.9	22,740	-0.02%
2024/08/13	32.2	158.30	19	158.97	157.50	13.1	22,492	0.06%
2024/08/12	19.9	156.38	38.6	157.82	158.00	-18.6	22,332	-0.08%
2024/08/09	38.6	149.37	24.2	149.72	148.00	14.4	21,957	0.07%
2024/08/08	19.4	142.86	19	143.50	144.00	0.4	21,286	0.00%
2024/08/07	17.2	146.62	18.1	146.32	148.50	-0.9	21,067	0.00%
2024/08/06	52.7	140.99	61	141.29	140.50	-8.3	20,530	-0.04%
2024/08/05	56.3	149.90	3.2	150.13	149.50	53.1	19,877	0.27%
2024/08/02	114.8	171.14	9.1	172.20	166.00	105.7	19,732	0.54%	大買/鉅額交易
2024/08/01	29.1	184.33	32.1	185.94	183.00	-3	18,945	-0.02%
2024/07/31	24.2	177.12	6	179.08	179.50	18.2	18,559	0.10%
2024/07/30	22.1	178.41	20	181.88	183.50	2.1	18,102	0.01%
2024/07/29	57.2	185.39	21.2	184.63	181.00	36	17,876	0.20%
2024/07/26	25.1	188.48	15	189.93	191.00	10.1	17,568	0.06%
2024/07/23	50.2	196.86	32.8	198.60	194.50	17.4	17,259	0.10%
2024/07/22	41.3	191.58	18	193.44	190.50	23.3	16,850	0.14%
2024/07/19	103.4	195.36	42.4	197.37	192.50	61	16,917	0.36%	大買/
2024/07/18	83.3	209.73	53.8	207.49	205.00	29.5	16,420	0.18%
2024/07/17	61.2	208.94	96.4	211.64	215.50	-35.2	15,594	-0.23%
2024/07/16	16.5	196.04	37.1	198.27	198.00	-20.6	14,514	-0.14%
2024/07/15	33.1	190.76	13.1	191.54	191.00	20	14,212	0.14%
2024/07/12	69.8	191.62	58.1	192.94	190.00	11.6	13,917	0.08%
2024/07/11	9	183.17	81.2	185.23	189.50	-72.2	12,970	-0.56%
2024/07/10	15.2	174.04	5	175.00	175.50	10.2	12,109	0.08%
2024/07/09	17.3	178.37	3	178.17	177.00	14.3	12,123	0.12%
2024/07/08	8	179.69	11	180.86	181.00	-3	12,047	-0.03%
2024/07/05	15	179.30	0.2	180.00	178.50	14.8	12,023	0.12%
2024/07/04	40.2	182.77	28.6	184.66	181.50	11.7	11,895	0.10%
2024/07/03	2	181.76	25.2	182.14	183.00	-23.2	11,776	-0.20%
2024/07/02	2.1	177.52	1.1	178.50	178.50	1.1	12,002	0.01%
2024/07/01	3.1	179.97	0	0.00	179.50	3.1	11,973	0.03%
2024/06/28	4	179.00	14	180.04	180.00	-10	12,007	-0.08%
2024/06/27	9.4	177.79	0	0.00	178.50	9.4	12,057	0.08%
2024/06/26	22.1	180.98	2	180.50	180.00	20.1	12,049	0.17%
2024/06/25	50.2	181.39	14.5	180.41	180.00	35.7	11,969	0.30%
2024/06/24	1	185.00	1	185.50	186.00	0	11,774	0.00%
2024/06/21	24	186.56	10	188.00	187.00	14	12,071	0.12%
2024/06/20	4.5	190.50	5	190.10	190.50	-0.5	12,069	0.00%
2024/06/19	11.2	192.63	7.1	191.43	189.00	4.2	12,276	0.03%
2024/06/18	1	190.50	30.2	188.58	190.00	-29.2	12,640	-0.23%
2024/06/17	2.8	183.29	1.2	183.93	184.00	1.6	13,040	0.01%
2024/06/14	7.2	182.66	28	183.73	182.50	-20.8	13,658	-0.15%
2024/06/13	7	185.14	21	186.29	184.00	-14	14,080	-0.10%
2024/06/12	2	184.75	5	187.10	185.50	-3	14,206	-0.02%
2024/06/11	15	183.00	0	0.00	182.50	15	14,181	0.11%
2024/06/07	25.7	185.51	2	190.50	184.00	23.7	14,261	0.17%
2024/06/06	20	189.40	39	189.68	187.50	-19	14,334	-0.13%
2024/06/05	13.1	185.35	0	0.00	185.50	13.1	14,363	0.09%
2024/06/04	14	187.21	3	187.50	187.50	11	14,544	0.08%
2024/06/03	31.1	189.79	13.2	190.57	188.50	17.9	14,621	0.12%
2024/05/31	13	186.69	4.1	187.65	182.50	9	14,691	0.06%
2024/05/30	37.3	187.02	13.2	187.99	187.50	24.1	14,557	0.17%
2024/05/29	62.3	195.99	89.3	197.76	191.00	-27	14,548	-0.19%
2024/05/28	12	190.13	15	191.00	192.00	-3	14,136	-0.02%
2024/05/27	4	191.63	0.9	191.69	192.00	3.1	14,502	0.02%
2024/05/24	1	188.50	3	188.33	189.00	-2	15,438	-0.01%
2024/05/23	17.1	189.09	23.1	189.64	191.00	-6	15,954	-0.04%
2024/05/22	1.1	182.50	0	0.00	182.50	1.1	15,873	0.01%
2024/05/21	2	182.00	2	181.75	182.00	0	16,037	0.00%
2024/05/20	8.1	180.69	8	180.63	180.50	0.1	16,176	0.00%
2024/05/17	1	182.50	0	0.00	183.50	1	16,378	0.01%
2024/05/16	11.1	184.67	6	184.33	183.00	5.1	17,068	0.03%
2024/05/15	12.1	183.62	9	182.94	182.50	3.1	17,079	0.02%
2024/05/14	8	183.88	8	184.00	183.50	0	17,191	0.00%
2024/05/13	4	186.62	9	186.28	186.50	-5	17,219	-0.03%
2024/05/10	6.1	188.44	7	190.07	190.00	-1	17,236	-0.01%
2024/05/09	4.1	191.04	11.8	192.36	190.50	-7.7	17,221	-0.04%
2024/05/08	4	187.96	42.8	188.12	189.00	-38.7	17,053	-0.23%
2024/05/07	3	181.50	11	181.96	182.00	-8	16,965	-0.05%
2024/05/06	14.1	183.03	29.1	183.12	184.00	-15	17,182	-0.09%
2024/05/03	9.1	178.88	1	177.00	176.00	8.1	17,232	0.05%
2024/05/02	13.1	179.54	5.6	181.15	178.00	7.6	17,587	0.04%
2024/04/30	4.1	183.84	3	184.50	182.00	1.1	17,726	0.01%
2024/04/29	6	181.58	5	184.00	184.00	1	17,823	0.01%
2024/04/26	16	182.78	5	184.00	182.50	11	18,070	0.06%
2024/04/25	32.5	189.43	33	188.18	184.00	-0.5	18,192	0.00%
2024/04/24	2	183.25	27.1	185.01	187.00	-25.1	17,703	-0.14%
2024/04/23	6.1	170.33	3	170.50	170.00	3.1	17,511	0.02%
2024/04/22	2.2	168.99	3.3	169.70	167.50	-1.2	17,483	-0.01%
2024/04/19	38.7	172.33	11	171.59	170.00	27.7	17,462	0.16%
2024/04/18	2.2	176.95	2	179.00	178.50	0.2	17,256	0.00%
2024/04/17	10.2	175.76	3	177.33	179.00	7.2	17,275	0.04%
2024/04/16	21.2	178.69	1.1	181.36	177.00	20.1	17,189	0.12%
2024/04/15	36.3	184.26	7	183.50	182.50	29.3	17,092	0.17%
2024/04/12	3	190.17	2.6	193.08	194.00	0.4	16,828	0.00%
2024/04/11	2.1	190.48	2	191.25	192.50	0.1	16,964	0.00%
2024/04/10	4.2	192.63	1.2	193.00	191.50	3	17,078	0.02%
2024/04/09	26.6	193.34	12	194.13	193.50	14.6	17,147	0.08%
2024/04/08	1.2	199.42	21.5	198.76	199.00	-20.3	17,073	-0.12%
2024/04/03	3	190.83	97.4	191.42	192.00	-94.4	16,814	-0.56%
2024/04/02	4.1	193.62	8	193.38	193.50	-3.9	16,766	-0.02%
2024/04/01	14.1	194.96	10.3	196.23	193.00	3.7	16,727	0.02%
2024/03/29	8.3	192.78	7.1	193.20	191.00	1.2	16,622	0.01%
2024/03/28	4.2	189.53	5	190.40	190.00	-0.8	16,502	-0.01%
2024/03/27	5.1	190.13	2.4	191.37	191.50	2.8	16,503	0.02%
2024/03/26	18.5	191.93	4.3	198.53	190.00	14.2	16,579	0.09%
2024/03/25	5.5	196.87	2.1	196.50	198.00	3.5	16,372	0.02%
2024/03/22	4.1	196.13	11	197.95	200.00	-6.9	16,352	-0.04%
2024/03/21	50.7	202.10	79.1	200.22	200.00	-28.4	16,283	-0.17%
2024/03/20	6.3	195.53	27	196.46	196.50	-20.7	16,104	-0.13%
2024/03/19	15.2	191.47	32.3	192.63	192.50	-17.1	15,743	-0.11%
2024/03/18	12.1	185.74	64.2	184.05	187.00	-52.1	15,167	-0.34%
2024/03/15	16.6	173.32	4.1	173.76	172.00	12.5	14,782	0.08%
2024/03/14	0.5	178.50	5.4	178.97	177.50	-4.9	14,960	-0.03%
2024/03/13	6.1	177.78	3.8	177.90	177.50	2.4	14,974	0.02%
2024/03/12	2.7	181.35	20.1	181.10	182.00	-17.4	14,884	-0.12%
2024/03/11	4	174.75	7	176.14	177.00	-3	14,746	-0.02%
2024/03/08	4.3	174.43	11	175.09	173.50	-6.7	14,819	-0.05%
2024/03/07	13	173.62	15.1	174.36	172.50	-2.1	14,725	-0.01%
2024/03/06	17.5	174.19	23.4	173.82	174.00	-5.9	14,683	-0.04%
2024/03/05	5.5	181.09	3	179.17	178.00	2.5	14,731	0.02%
2024/03/04	1.1	180.48	1	181.50	180.50	0.1	14,948	0.00%
2024/03/01	8.1	178.75	8.3	179.38	178.00	-0.2	15,050	0.00%
2024/02/29	19.7	175.44	4.5	176.22	179.50	15.2	14,991	0.10%
2024/02/27	90.2	182.30	47.3	184.88	179.00	42.9	14,636	0.29%
2024/02/26	12.5	194.45	56.4	193.68	196.00	-43.8	13,782	-0.32%
2024/02/23	9.4	189.19	5.4	190.02	188.00	4	13,574	0.03%
2024/02/22	12	188.79	18	189.08	189.00	-6	13,899	-0.04%
2024/02/21	1.3	189.34	3.7	190.58	189.50	-2.4	13,926	-0.02%
2024/02/20	5.6	189.38	4	190.00	190.50	1.6	13,945	0.01%
2024/02/19	15.6	191.41	64.7	190.00	192.50	-49	13,727	-0.36%
2024/02/16	1	180.98	1.9	181.58	182.00	-0.9	13,206	-0.01%
2024/02/15	4	176.88	17.7	179.08	180.50	-13.7	13,208	-0.10%
2024/02/05	8.4	176.27	7	178.29	176.50	1.4	13,201	0.01%
2024/02/02	1.4	179.11	25	179.62	180.00	-23.7	13,273	-0.18%
2024/02/01	4	176.13	5.1	177.45	177.50	-1.1	13,239	-0.01%
2024/01/31	1.2	177.69	1	175.52	176.00	0.2	13,263	0.00%
2024/01/30	4.1	178.62	15.4	179.36	178.00	-11.3	13,303	-0.08%
2024/01/29	3.1	176.51	18.2	177.26	178.00	-15.2	13,226	-0.11%
2024/01/26	23	172.78	5	171.80	171.50	18	13,187	0.14%
2024/01/25	6	174.91	82.1	175.48	175.50	-76.1	13,195	-0.58%
2024/01/24	6.7	170.16	2	170.75	169.50	4.7	12,861	0.04%
2024/01/23	9.2	172.10	2.7	171.44	174.50	6.5	12,765	0.05%
2024/01/22	10.1	172.81	37	173.47	175.00	-27	12,782	-0.21%
2024/01/19	27	165.20	31.1	165.34	169.50	-4	12,792	-0.03%
2024/01/18	9	157.39	8	158.13	157.00	1	12,858	0.01%
2024/01/17	26.1	159.56	4	160.38	158.50	22.1	12,936	0.17%
2024/01/16	4.7	160.43	30	161.43	162.00	-25.3	13,170	-0.19%
2024/01/15	13.1	158.95	12	160.25	159.50	1.1	13,188	0.01%
2024/01/12	18.1	159.92	11.2	160.72	159.00	7	13,212	0.05%
2024/01/11	19	161.34	4	162.00	160.50	15	13,277	0.11%
2024/01/10	13.4	161.27	24.3	161.70	162.50	-10.9	13,469	-0.08%
2024/01/09	5	163.60	4	164.50	162.50	1	13,506	0.01%
2024/01/08	10.2	161.11	11	162.09	161.00	-0.8	13,686	-0.01%
2024/01/05	19.5	162.26	2.4	160.38	160.00	17.1	13,824	0.12%
2024/01/04	27.3	166.36	13	166.88	164.50	14.3	13,724	0.10%
2024/01/03	22	169.64	2	169.25	170.00	20	13,823	0.14%
2024/01/02	6.4	172.72	20	172.75	173.00	-13.6	13,782	-0.10%
2023/12/29	3	175.00	0	0.00	176.00	3	13,827	0.02%
2023/12/28	5	176.80	2	175.50	175.50	3	13,892	0.02%
2023/12/27	1.2	178.00	3	178.50	178.00	-1.8	13,959	-0.01%
2023/12/26	4	177.25	1	177.50	177.50	3	14,136	0.02%
2023/12/25	1	175.00	14	176.79	175.00	-13	14,217	-0.09%
2023/12/22	15	176.00	4	176.75	175.00	11	14,389	0.08%
2023/12/21	4.1	172.45	20.1	176.88	179.00	-16.1	14,380	-0.11%
2023/12/20	1	173.50	0.1	175.00	173.00	0.9	14,324	0.01%
2023/12/19	7	174.86	3	175.33	174.50	4	14,450	0.03%
2023/12/18	19	177.11	2	176.75	176.00	17	14,520	0.12%
2023/12/15	8	181.13	10.4	181.92	182.00	-2.4	14,636	-0.02%
2023/12/14	3.1	179.02	19.1	179.84	180.50	-16	14,685	-0.11%
2023/12/13	4	176.50	6.2	176.50	177.00	-2.2	14,720	-0.01%
2023/12/12	24.6	177.25	18	178.14	176.00	6.6	15,164	0.04%
2023/12/11	15	179.03	38.3	178.62	178.00	-23.3	15,193	-0.15%
2023/12/08	30.2	173.69	21.3	174.02	174.50	8.9	14,950	0.06%
2023/12/07	3	170.65	5.2	170.54	168.50	-2.2	15,016	-0.01%
2023/12/06	6	171.33	0	0.00	170.00	6	15,083	0.04%
2023/12/05	17	172.82	11.2	172.13	171.50	5.8	15,110	0.04%
2023/12/04	5	175.20	34	174.72	177.00	-29	14,993	-0.19%
2023/12/01	9.1	177.00	14.1	177.28	176.00	-5	14,991	-0.03%
2023/11/30	30.4	175.24	17.2	175.42	177.00	13.3	14,954	0.09%
2023/11/29	11.1	173.46	43.1	173.84	175.00	-32	14,807	-0.22%
2023/11/28	18	167.42	18.2	169.67	170.00	-0.2	14,628	0.00%
2023/11/27	8	166.06	4	165.75	164.50	4	14,593	0.03%
2023/11/24	2.1	167.97	5	166.50	167.00	-2.9	14,773	-0.02%
2023/11/23	22.4	169.55	14	168.00	168.00	8.4	15,109	0.06%
2023/11/22	15.4	169.46	14	169.57	171.00	1.4	15,101	0.01%
2023/11/21	23.5	166.77	56.6	167.83	168.50	-33.1	15,184	-0.22%
2023/11/20	20	160.93	12.2	162.14	160.00	7.8	15,423	0.05%
2023/11/17	7	158.29	41	158.22	159.00	-34	15,336	-0.22%
2023/11/16	3	154.17	4	155.00	155.00	-1	15,363	-0.01%
2023/11/15	14	155.68	27	155.37	154.50	-13	15,352	-0.08%
2023/11/14	12.1	153.50	1	153.00	153.00	11.1	15,321	0.07%
2023/11/13	21	155.88	14.1	155.54	156.00	6.9	15,446	0.04%
2023/11/10	13	150.89	6	151.00	151.00	7	15,571	0.05%
2023/11/09	12	152.67	7	153.93	154.50	5	15,603	0.03%
2023/11/08	13	153.96	7	154.79	154.50	6	15,739	0.04%
2023/11/07	40.1	155.49	4	155.38	153.50	36.1	15,824	0.23%
2023/11/06	13	157.65	15.1	157.53	158.00	-2.1	16,019	-0.01%
2023/11/03	18.3	153.72	26.1	153.71	155.50	-7.8	16,388	-0.05%
2023/11/02	11	149.82	27	149.48	151.00	-16	16,370	-0.10%
2023/11/01	6	143.75	2	145.00	144.50	4	16,377	0.02%
2023/10/31	30	145.03	48	144.84	143.00	-18	16,639	-0.11%
2023/10/30	24	146.33	12.3	146.49	145.50	11.7	17,143	0.07%
2023/10/27	33.1	148.44	63	149.52	147.00	-29.9	17,194	-0.17%
2023/10/26	34.5	150.55	15	149.10	149.00	19.5	17,353	0.11%
2023/10/25	21.2	158.77	13	158.81	157.00	8.2	17,380	0.05%
2023/10/24	18	154.89	18	155.69	157.00	0	17,972	0.00%
2023/10/23	19.3	160.31	11	160.00	158.50	8.3	18,580	0.04%
2023/10/20	11.1	156.68	9	158.39	161.00	2.1	19,659	0.01%
2023/10/19	25.2	159.16	13	160.50	160.00	12.2	20,246	0.06%
2023/10/18	16.2	161.62	12	160.96	160.00	4.2	20,714	0.02%
2023/10/17	17.1	167.47	20	167.88	166.50	-2.9	21,177	-0.01%
2023/10/16	10.3	164.11	13	164.19	164.50	-2.8	22,565	-0.01%
2023/10/13	20.1	169.48	11.1	170.46	169.00	9	23,739	0.04%
2023/10/12	18.1	171.84	3	171.50	171.50	15.1	24,128	0.06%
2023/10/11	9	173.28	11	174.77	171.50	-2	24,906	-0.01%
2023/10/06	10.1	172.40	2	171.50	172.50	8.1	25,550	0.03%
2023/10/05	36	173.42	3	173.33	172.50	33	25,793	0.13%
2023/10/04	7	173.00	2	173.00	174.00	5	25,809	0.02%
2023/10/03	4.3	176.53	2.1	177.50	175.50	2.3	25,840	0.01%
2023/10/02	8	178.00	15.1	178.80	178.50	-7.1	26,042	-0.03%
2023/09/28	9	174.39	22.2	174.92	173.50	-13.1	26,337	-0.05%
2023/09/27	33.1	173.30	21.1	173.95	173.50	12	26,484	0.05%
2023/09/26	11.2	176.91	5	177.70	176.00	6.2	26,457	0.02%
2023/09/25	27.7	178.27	11	178.41	178.50	16.7	26,596	0.06%
2023/09/22	22.2	177.08	13	177.69	181.00	9.2	26,579	0.03%
2023/09/21	33.2	180.92	8	180.38	180.50	25.2	26,499	0.10%
2023/09/20	27.1	184.92	7	186.14	183.50	20.1	26,558	0.08%
2023/09/19	6.3	186.88	15	189.10	188.50	-8.7	26,571	-0.03%
2023/09/18	36.2	185.63	18	185.83	184.50	18.2	26,467	0.07%
2023/09/15	21.1	189.91	49.7	190.47	190.50	-28.6	26,386	-0.11%
2023/09/14	17	186.97	34.2	185.69	186.00	-17.2	26,171	-0.07%
2023/09/13	17.1	182.76	6	183.83	181.50	11.1	26,200	0.04%
2023/09/12	22.1	181.23	26.1	183.42	185.00	-4.1	26,428	-0.02%
2023/09/11	4.1	180.64	5	180.90	179.50	-0.9	26,684	0.00%
2023/09/08	7.2	181.21	7	182.07	181.00	0.2	26,828	0.00%
2023/09/07	11.1	184.77	7	186.00	184.50	4.1	27,295	0.01%
2023/09/06	7	185.86	2	186.00	187.00	5	27,500	0.02%
2023/09/05	2.1	184.51	16.3	185.97	186.50	-14.3	27,786	-0.05%
2023/09/04	1	184.00	0	182.00	185.00	1	28,511	0.00%
2023/09/01	14.1	184.10	6	182.42	182.00	8.1	28,870	0.03%
2023/08/31	7	184.79	12.5	185.76	185.50	-5.5	29,026	-0.02%
2023/08/30	10.4	185.56	11	184.82	184.00	-0.6	29,139	0.00%
2023/08/29	13.2	182.95	25.1	183.82	184.00	-11.8	29,237	-0.04%
2023/08/28	7.1	177.57	6.2	177.37	176.00	0.9	29,112	0.00%
2023/08/25	43.4	180.87	6	181.91	179.50	37.4	29,448	0.13%
2023/08/24	21.1	187.15	102.9	187.50	189.00	-81.8	29,388	-0.28%	大賣/
2023/08/23	12	175.63	16	176.25	177.00	-4	29,334	-0.01%
2023/08/22	7.4	172.26	11	173.68	176.00	-3.6	30,062	-0.01%
2023/08/21	24	173.75	12	173.08	172.50	12	31,063	0.04%
2023/08/18	23.3	176.84	5	175.60	174.50	18.3	31,230	0.06%
2023/08/17	16	178.91	16	179.94	180.50	0	31,514	0.00%
2023/08/16	18.3	177.73	14	177.97	178.00	4.3	31,889	0.01%
2023/08/15	7	174.72	3	175.83	175.50	4	31,957	0.01%
2023/08/14	22.1	171.15	22	169.73	170.50	0.1	32,426	0.00%
2023/08/11	15.5	176.64	7.2	174.64	174.50	8.3	32,885	0.03%
2023/08/10	12.3	178.10	15	176.34	177.00	-2.7	33,081	-0.01%
2023/08/09	54.1	185.30	21.1	185.83	184.00	33	33,007	0.10%
2023/08/08	54.6	180.56	11	179.14	178.50	43.6	32,919	0.13%
2023/08/07	10	177.85	10	179.35	182.00	0	33,012	0.00%
2023/08/04	37.2	177.08	32.3	176.44	177.50	4.9	33,076	0.01%
2023/08/02	40.3	180.11	34.4	184.12	180.00	5.9	33,196	0.02%
2023/08/01	15.2	186.14	17	185.76	186.00	-1.8	33,560	-0.01%
2023/07/31	42.4	187.77	34.9	185.41	184.50	7.5	33,969	0.02%
2023/07/28	45.2	190.52	29	190.38	191.00	16.2	33,919	0.05%
2023/07/27	51.2	191.65	32.1	191.35	190.50	19.1	33,959	0.06%
2023/07/26	42.4	200.52	80.3	201.00	197.50	-37.9	33,805	-0.11%
2023/07/25	117.3	201.95	116.3	200.96	195.50	1	33,790	0.00%	大買/大賣/
2023/07/24	82.5	199.05	62	199.87	199.50	20.6	32,927	0.06%
2023/07/21	52.6	190.86	21.5	191.25	190.50	31.2	32,768	0.10%
2023/07/20	69.9	199.11	57.1	199.27	196.50	12.8	32,526	0.04%
2023/07/19	110.5	202.64	86.3	202.75	203.00	24.3	32,017	0.08%	大買/
2023/07/18	73.4	189.51	90	193.32	200.00	-16.5	30,787	-0.05%
2023/07/17	48.8	184.93	14	185.57	182.00	34.8	29,625	0.12%
2023/07/14	25.6	184.63	42.6	184.86	187.00	-17	29,371	-0.06%
2023/07/13	29.4	173.71	70.7	174.64	175.50	-41.3	28,676	-0.14%
2023/07/12	29.8	170.06	8.2	170.38	171.00	21.7	27,913	0.08%
2023/07/11	21	169.17	12.5	169.60	169.00	8.6	27,712	0.03%
2023/07/10	11.1	168.97	3	169.50	167.00	8.1	27,827	0.03%
2023/07/07	7.5	169.02	2	168.50	170.00	5.5	27,843	0.02%
2023/07/06	37.5	172.09	71.2	171.85	169.00	-33.7	27,676	-0.12%
2023/07/05	22.1	179.68	22.1	181.21	178.00	0	27,240	0.00%
2023/07/04	18.1	179.69	8	179.00	180.00	10.1	27,075	0.04%
2023/07/03	11.5	177.69	50.4	178.98	179.50	-38.9	27,204	-0.14%
2023/06/30	15.2	173.92	11	173.41	176.00	4.2	27,500	0.02%
2023/06/29	4	174.25	8.3	174.54	174.00	-4.3	28,041	-0.02%
2023/06/28	9.1	174.78	3.4	175.58	173.00	5.7	28,063	0.02%
2023/06/27	17.2	176.53	6	177.33	177.00	11.2	28,482	0.04%
2023/06/26	53.1	182.32	5	182.10	180.00	48.1	28,569	0.17%
2023/06/21	1	187.00	2.1	187.26	187.00	-1.1	29,175	0.00%
2023/06/20	10	186.10	24	186.06	188.50	-14	29,637	-0.05%
2023/06/19	21.1	186.69	19	187.92	185.50	2.1	29,823	0.01%
2023/06/16	4	187.63	8.3	187.44	189.50	-4.3	30,056	-0.01%
2023/06/15	54.1	182.85	50.3	184.18	186.50	3.8	29,855	0.01%
2023/06/14	9.1	179.84	59.3	180.79	180.50	-50.2	29,629	-0.17%
2023/06/13	16.1	178.47	21.6	178.51	180.00	-5.5	29,512	-0.02%
2023/06/12	10	172.10	12	172.38	172.50	-2	29,054	-0.01%
2023/06/09	11.1	169.70	46	169.68	171.50	-34.9	28,957	-0.12%
2023/06/08	63.8	168.70	19	167.50	167.00	44.8	28,788	0.16%
2023/06/07	43.1	175.42	12	174.46	176.00	31.1	28,229	0.11%
2023/06/06	31.5	179.07	17	178.56	177.00	14.5	28,025	0.05%
2023/06/05	19	181.29	22	182.14	181.00	-3	28,021	-0.01%
2023/06/02	9.2	181.27	36.3	182.38	182.00	-27.1	27,967	-0.10%
2023/06/01	43.1	180.05	12	181.29	181.00	31.1	27,935	0.11%
2023/05/31	44.1	179.80	13	180.31	180.50	31.1	28,316	0.11%
2023/05/30	20.1	179.33	24.3	179.67	180.00	-4.2	28,128	-0.01%
2023/05/29	49.4	183.45	19.7	182.26	182.50	29.7	28,229	0.11%
2023/05/26	50.5	186.36	46.6	186.85	185.50	3.9	28,279	0.01%
2023/05/25	31.3	179.55	60.4	176.69	180.50	-29.1	27,771	-0.10%
2023/05/24	32	165.53	14	167.61	167.50	18	26,934	0.07%
2023/05/23	17	165.97	66	165.38	167.00	-49	26,869	-0.18%
2023/05/22	72.4	162.73	29	162.14	161.00	43.4	26,560	0.16%
2023/05/19	8.1	168.20	18.1	168.92	170.00	-10	26,206	-0.04%
2023/05/18	9.3	168.18	55.3	169.27	167.50	-46	26,351	-0.17%
2023/05/17	9.1	164.72	32.4	163.94	165.00	-23.3	26,099	-0.09%
2023/05/16	17.1	160.26	16.1	161.37	161.00	1	25,638	0.00%
2023/05/15	11	157.59	3	157.50	156.00	8	25,354	0.03%
2023/05/12	8	158.94	9	157.56	160.00	-1	25,345	0.00%
2023/05/11	15	157.17	22.1	157.81	156.00	-7.1	25,166	-0.03%
2023/05/10	6	157.33	50	157.51	158.00	-44	25,089	-0.18%
2023/05/09	19.3	159.30	22.2	159.17	160.50	-2.9	25,096	-0.01%
2023/05/08	12	160.04	64.1	160.20	161.00	-52.1	25,088	-0.21%
2023/05/05	12.1	151.50	46.2	150.99	152.50	-34.2	24,541	-0.14%
2023/05/04	13	147.62	20	147.57	148.50	-7	24,440	-0.03%
2023/05/03	12.3	144.88	29.3	145.43	147.00	-17	24,546	-0.07%
2023/05/02	26.1	145.63	49	145.51	143.50	-22.9	24,416	-0.09%
2023/04/28	13.1	144.77	115	142.68	145.00	-101.9	24,457	-0.42%	大賣/鉅額交易
2023/04/27	40.3	136.23	14	136.39	136.50	26.3	23,763	0.11%
2023/04/26	24	139.06	24.2	138.96	139.00	-0.2	23,835	0.00%
2023/04/25	15.1	136.94	10.5	139.67	135.00	4.6	23,701	0.02%
2023/04/24	4.3	139.12	13.3	138.50	139.50	-9	23,545	-0.04%
2023/04/21	17.1	137.00	11	137.14	136.50	6.1	23,472	0.03%
2023/04/20	19.1	133.85	49.1	135.82	135.50	-30	23,368	-0.13%
2023/04/19	35	134.21	10	134.25	132.50	25	23,543	0.11%
2023/04/18	39.5	137.33	2.2	137.10	136.50	37.4	23,617	0.16%
2023/04/17	18.2	138.14	2	139.00	139.00	16.2	23,761	0.07%
2023/04/14	15.6	139.57	3	139.50	139.00	12.6	23,949	0.05%
2023/04/13	15.3	139.71	8	140.31	139.50	7.3	23,954	0.03%
2023/04/12	41	141.78	2	141.50	142.00	39	23,932	0.16%
2023/04/11	13.2	143.56	23.3	144.61	143.00	-10.1	23,978	-0.04%
2023/04/10	6	143.67	3	145.00	144.50	3	24,062	0.01%
2023/04/07	30.1	144.55	11	144.73	144.50	19.1	24,146	0.08%
2023/04/06	26.3	143.54	18.9	144.19	144.00	7.5	24,192	0.03%
2023/03/31	27.2	148.54	14.4	148.47	147.50	12.8	24,432	0.05%
2023/03/30	12	146.47	89.6	145.66	147.50	-77.7	24,442	-0.32%
2023/03/29	7.3	140.66	16	140.78	140.50	-8.7	24,829	-0.04%
2023/03/28	93.7	140.61	11.2	139.67	138.50	82.5	25,628	0.32%
2023/03/27	11	146.34	6.3	146.52	145.50	4.6	25,225	0.02%
2023/03/24	35.2	148.20	131.7	148.10	148.00	-96.5	25,244	-0.38%	大賣/
2023/03/23	10.1	144.33	95.4	143.55	146.00	-85.4	24,511	-0.35%
2023/03/22	32.1	141.13	54	141.27	140.00	-21.9	24,185	-0.09%
2023/03/21	8.1	137.52	43	138.52	138.50	-34.9	24,170	-0.14%
2023/03/20	2.4	135.21	14.8	135.47	135.50	-12.4	23,881	-0.05%
2023/03/17	16	131.91	17.2	132.38	134.00	-1.2	24,105	0.00%
2023/03/16	21.1	129.89	54.5	130.28	129.50	-33.4	24,434	-0.14%
2023/03/15	9.1	132.23	18	131.67	131.00	-8.9	25,342	-0.03%
2023/03/14	16	131.00	5	132.00	130.50	11	25,725	0.04%
2023/03/13	11.2	130.50	110	130.33	133.50	-98.8	26,381	-0.37%	大賣/
2023/03/10	20.4	132.76	13	132.85	131.50	7.4	26,488	0.03%
2023/03/09	21.2	136.52	16	136.81	136.00	5.2	27,683	0.02%
2023/03/08	33.1	136.88	10	137.00	137.00	23.1	27,666	0.08%
2023/03/07	58.1	136.01	26	136.15	136.50	32.1	27,869	0.12%
2023/03/06	41	137.89	66.1	138.04	138.50	-25.1	27,852	-0.09%
2023/03/03	117	138.14	211.5	136.92	136.50	-94.5	28,013	-0.34%	大買/大賣/
2023/03/02	16	131.81	28.7	133.14	134.00	-12.6	27,673	-0.05%
2023/03/01	16.3	127.85	22.2	129.27	131.50	-5.8	27,695	-0.02%
2023/02/24	176.8	128.96	30.9	129.09	128.00	145.9	27,536	0.53%	大買/鉅額交易
2023/02/23	39.1	134.18	177	133.74	134.00	-138	27,064	-0.51%	大賣/鉅額交易
2023/02/22	62.8	134.41	10	134.00	133.50	52.8	27,349	0.19%
2023/02/21	13	136.58	31.1	137.24	137.50	-18.1	27,513	-0.07%
2023/02/20	9.1	136.99	69.2	137.13	136.50	-60.1	27,910	-0.22%
2023/02/17	10	136.15	25	136.66	136.00	-15	28,466	-0.05%
2023/02/16	47.2	137.98	14	137.79	138.50	33.2	29,275	0.11%
2023/02/15	21	136.16	220.7	131.82	137.50	-199.6	30,468	-0.66%	大賣/鉅額交易
2023/02/14	244	131.90	20	131.33	131.50	224	30,890	0.73%	大買/鉅額交易
2023/02/13	10.6	129.59	30	128.67	128.50	-19.4	32,245	-0.06%
2023/02/10	30.2	129.97	41.1	129.76	129.00	-10.9	33,137	-0.03%
2023/02/09	17	132.35	6	131.50	132.50	11	33,431	0.03%
2023/02/08	13.1	130.77	23	131.30	131.50	-9.9	33,774	-0.03%
2023/02/07	23.1	130.02	17	129.65	130.00	6.1	33,943	0.02%
2023/02/06	50.5	130.26	40.4	129.96	129.00	10.1	34,204	0.03%
2023/02/03	62	140.11	45	139.43	137.00	17	34,062	0.05%
2023/02/02	21.6	143.96	49.5	142.83	143.50	-28	34,277	-0.08%
2023/02/01	4.3	140.80	34.5	140.96	141.50	-30.2	34,457	-0.09%
2023/01/31	38	136.37	12	136.42	136.50	26	34,564	0.08%
2023/01/30	173.6	134.28	76.4	132.95	136.00	97.3	35,279	0.28%	大買/
2023/01/17	26.8	126.81	11	127.00	127.00	15.8	35,331	0.04%
2023/01/16	15.3	129.31	25.3	129.27	128.00	-10	36,209	-0.03%
2023/01/13	132.1	127.71	14	128.32	126.00	118.1	36,404	0.32%	大買/鉅額交易
2023/01/12	22.1	126.29	4	125.39	125.00	18	36,934	0.05%
2023/01/11	6.3	127.50	5	127.80	128.00	1.3	37,413	0.00%
2023/01/10	22.3	125.87	50	126.01	126.50	-27.8	37,953	-0.07%
2023/01/09	40.2	126.21	38.1	126.40	127.50	2.1	38,592	0.01%
2023/01/06	12.3	121.61	49	121.71	123.00	-36.8	38,463	-0.10%
2023/01/05	50.1	119.38	23.1	119.54	119.00	27	38,437	0.07%
2023/01/04	21.2	120.02	35	118.84	120.00	-13.9	38,524	-0.04%
2023/01/03	18.1	120.76	7	121.21	122.00	11.1	38,642	0.03%
2022/12/30	49	121.33	10	120.55	120.00	39	38,893	0.10%
2022/12/29	10	121.05	17.1	120.86	121.50	-7.1	38,945	-0.02%
2022/12/28	13.1	120.88	6	121.25	120.00	7.1	39,277	0.02%
2022/12/27	14	122.79	17	122.91	122.50	-3	39,633	-0.01%
2022/12/26	17.2	122.94	19	123.05	123.00	-1.8	39,842	0.00%
2022/12/23	29	123.19	25	123.18	125.00	4	40,196	0.01%
2022/12/22	23.1	122.19	11.5	121.78	122.00	11.6	40,091	0.03%
2022/12/21	58.9	122.25	31.3	122.41	120.50	27.6	40,102	0.07%
2022/12/20	86.6	128.92	14.2	130.83	126.50	72.4	39,454	0.18%
2022/12/19	9.1	140.55	15	141.10	140.50	-5.9	38,921	-0.02%
2022/12/16	39.1	143.12	15	142.57	142.00	24.1	38,881	0.06%
2022/12/15	11.1	148.68	10	148.45	149.00	1.1	38,834	0.00%
2022/12/14	21.2	146.80	23	146.50	147.50	-1.8	38,939	0.00%
2022/12/13	27.1	147.69	26.1	147.18	146.00	1	39,001	0.00%
2022/12/12	21	149.55	8	149.50	150.00	13	38,827	0.03%
2022/12/09	12.4	149.63	36	150.74	149.50	-23.7	39,005	-0.06%
2022/12/08	40	149.21	9.1	148.71	149.50	30.9	38,854	0.08%
2022/12/07	85.6	153.62	26.5	152.34	150.00	59.1	38,833	0.15%
2022/12/06	24.3	164.85	12.5	165.32	163.00	11.8	38,234	0.03%
2022/12/05	15.5	165.16	46.1	164.99	166.00	-30.6	38,054	-0.08%
2022/12/02	30.3	159.64	26.2	160.40	160.50	4.1	37,559	0.01%
2022/12/01	61.1	161.48	94.2	162.53	159.50	-33.1	37,807	-0.09%
2022/11/30	6	152.83	8.2	153.93	155.50	-2.2	36,551	-0.01%
2022/11/29	51.3	151.43	5	151.00	151.00	46.3	36,655	0.13%
2022/11/28	11.5	155.81	0	0.00	155.50	11.5	36,801	0.03%
2022/11/25	22.2	158.63	17	159.24	156.50	5.2	37,569	0.01%
2022/11/24	11	154.00	36.1	156.10	157.50	-25.1	37,308	-0.07%
2022/11/23	45	155.89	12	154.75	153.50	33	37,153	0.09%
2022/11/22	17	156.56	6	156.00	156.00	11	37,179	0.03%
2022/11/21	15	156.03	6.3	156.68	157.00	8.7	37,057	0.02%
2022/11/18	41.1	156.41	29.8	155.59	154.00	11.3	36,990	0.03%
2022/11/17	22.4	159.71	8.2	160.74	158.50	14.3	36,745	0.04%
2022/11/16	9	160.06	8	160.44	161.50	1	36,811	0.00%
2022/11/15	19.1	158.90	17	159.97	161.00	2.1	36,767	0.01%
2022/11/14	44.1	159.63	56.3	160.11	158.50	-12.2	36,487	-0.03%
2022/11/11	47.1	158.89	57.5	159.74	158.00	-10.4	35,903	-0.03%
2022/11/10	26	145.15	35	144.89	147.00	-9	34,562	-0.03%
2022/11/09	34.3	142.51	79.2	142.51	145.00	-44.9	34,019	-0.13%
2022/11/08	35.1	133.43	43.1	134.39	133.00	-8	33,249	-0.02%
2022/11/07	8	128.12	21	128.45	128.00	-13	32,763	-0.04%
2022/11/04	23.1	125.39	6	126.92	129.00	17.1	32,663	0.05%
2022/11/03	7.1	126.23	8	127.69	127.50	-0.9	32,429	0.00%
2022/11/02	2	127.00	19	126.92	127.50	-17	32,426	-0.05%
2022/11/01	18.3	124.34	43	124.95	125.00	-24.7	32,127	-0.08%
2022/10/31	37	124.49	34.3	124.01	124.50	2.8	32,406	0.01%
2022/10/28	45	121.14	60	122.45	122.50	-15	32,386	-0.05%
2022/10/27	24	119.96	36	120.99	120.50	-12	32,343	-0.04%
2022/10/26	84	118.57	19	118.74	118.50	65	32,566	0.20%
2022/10/25	14	122.32	18	122.67	121.50	-4	32,418	-0.01%
2022/10/24	53	123.02	94	124.34	122.00	-41	32,909	-0.12%
2022/10/21	17.1	117.41	26	118.60	116.50	-9	33,140	-0.03%
2022/10/20	111.2	117.24	14	116.79	116.50	97.2	33,587	0.29%	大買/
2022/10/19	32.3	123.23	126	124.27	122.50	-93.7	33,184	-0.28%	大賣/
2022/10/18	38	120.61	12	121.17	121.00	26	32,816	0.08%
2022/10/17	19	114.87	24	116.02	119.50	-5	32,568	-0.02%
2022/10/14	11	115.86	14	116.68	118.00	-3	32,329	-0.01%
2022/10/13	7.1	108.65	24	108.71	107.50	-16.9	32,698	-0.05%
2022/10/12	14.1	113.56	22	112.07	113.00	-7.9	32,790	-0.02%
2022/10/11	20.1	114.39	4	112.63	112.00	16.1	32,949	0.05%
2022/10/07	12	120.71	11.1	121.18	120.00	0.9	33,045	0.00%
2022/10/06	2	123.00	15	123.27	123.50	-13	33,041	-0.04%
2022/10/05	32	123.20	19	121.66	121.50	13	33,122	0.04%
2022/10/04	5	121.70	25	121.74	122.50	-20	32,909	-0.06%
2022/10/03	34	116.04	12	116.42	117.50	22	32,733	0.07%
2022/09/30	14	114.29	23	113.35	117.50	-9	33,043	-0.03%
2022/09/29	9.1	114.98	32	113.48	113.00	-22.9	33,152	-0.07%
2022/09/28	18.1	118.12	37	116.11	115.00	-18.9	33,183	-0.06%
2022/09/27	3.1	121.73	3	121.00	123.50	0.1	33,283	0.00%
2022/09/26	5.3	119.14	42	119.98	118.00	-36.7	33,442	-0.11%
2022/09/23	13.2	124.72	6	124.00	123.00	7.2	33,728	0.02%
2022/09/22	4.1	124.34	3.2	124.03	124.00	0.9	33,827	0.00%
2022/09/21	2.1	128.05	6.3	128.40	127.50	-4.2	33,785	-0.01%
2022/09/20	38.2	131.17	11	129.23	129.00	27.2	34,024	0.08%
2022/09/19	6	131.50	30.3	131.96	131.50	-24.3	34,086	-0.07%
2022/09/16	20.3	131.42	24	132.48	130.00	-3.7	34,195	-0.01%
2022/09/15	4.1	134.64	0	0.00	133.00	4.1	34,302	0.01%
2022/09/14	13	133.96	49	133.05	135.50	-36	34,700	-0.10%
2022/09/13	27.1	139.36	4	143.50	139.00	23.1	34,961	0.07%
2022/09/12	11	143.45	16.3	143.61	142.50	-5.3	35,100	-0.02%
2022/09/08	23	138.52	9	139.94	139.50	14	36,276	0.04%
2022/09/07	23	135.07	18	137.53	139.00	5	37,968	0.01%
2022/09/06	6	138.83	7	139.50	139.00	-1	38,164	0.00%
2022/09/05	35	140.66	25	140.54	138.00	10	38,203	0.03%
2022/09/02	13	138.69	47.5	139.20	138.50	-34.5	38,114	-0.09%
2022/09/01	171.2	142.83	43.2	138.78	138.00	128	37,632	0.34%	大買/鉅額交易
2022/08/31	28	151.23	27	150.80	151.50	1	36,962	0.00%
2022/08/30	2	152.00	4.1	152.65	153.00	-2.1	37,023	-0.01%
2022/08/29	15.2	150.27	49.5	151.83	151.50	-34.3	37,115	-0.09%
2022/08/26	11	156.95	18.1	157.30	156.50	-7.1	36,956	-0.02%
2022/08/25	45.1	155.41	32	155.25	154.50	13.1	37,138	0.04%
2022/08/24	13.2	153.62	26.5	153.47	154.50	-13.3	37,485	-0.04%
2022/08/23	72.5	157.32	22	155.07	154.50	50.5	37,409	0.13%
2022/08/22	54	164.74	61.2	165.16	163.50	-7.2	37,361	-0.02%
2022/08/19	14	162.96	41.1	162.71	163.50	-27.1	37,206	-0.07%
2022/08/18	50	157.81	18	156.72	160.00	32	37,362	0.09%
2022/08/17	59	161.01	12.2	159.53	159.00	46.9	37,299	0.13%
2022/08/16	46.2	162.07	5	163.00	162.50	41.2	37,334	0.11%
2022/08/15	127.2	163.13	45.1	164.11	163.50	82	37,170	0.22%	大買/
2022/08/12	2.1	157.26	30.1	156.47	158.00	-28.1	36,528	-0.08%
2022/08/11	17.1	153.73	41	154.35	152.50	-23.9	36,305	-0.07%
2022/08/10	25.2	151.97	13	153.88	150.00	12.2	36,250	0.03%
2022/08/09	30.6	153.31	20.1	154.80	154.00	10.5	36,220	0.03%
2022/08/08	7.1	149.82	7	150.80	153.00	0.1	36,151	0.00%
2022/08/05	23	150.98	67	151.63	150.50	-44	36,140	-0.12%
2022/08/04	30	145.17	18	145.58	146.00	12	35,785	0.03%
2022/08/03	14	148.57	9.4	146.87	147.50	4.6	35,343	0.01%
2022/08/02	70.9	148.22	57.7	149.85	148.00	13.2	35,063	0.04%
2022/08/01	37	154.65	39	154.68	155.00	-2	34,607	-0.01%
2022/07/29	112.3	159.39	112.1	158.88	158.50	0.2	34,030	0.00%	大買/大賣/
2022/07/28	105.9	166.79	22.3	163.77	162.00	83.6	33,366	0.25%	大買/
2022/07/27	41.1	173.52	47	175.65	179.50	-5.9	32,397	-0.02%
2022/07/26	47.4	171.32	22.3	169.94	170.00	25.1	31,648	0.08%
2022/07/25	11.5	175.26	20	175.83	176.00	-8.5	31,695	-0.03%
2022/07/22	47.7	177.95	52	177.05	177.00	-4.4	32,085	-0.01%
2022/07/21	40	175.04	32.6	175.21	177.50	7.5	32,633	0.02%
2022/07/20	18.2	169.29	53.2	169.08	170.50	-35	32,356	-0.11%
2022/07/19	28	164.95	31.1	164.92	164.00	-3.1	31,985	-0.01%
2022/07/18	26.1	161.22	37	162.23	163.50	-10.9	31,886	-0.03%
2022/07/15	6	154.49	16	154.38	156.50	-10	31,603	-0.03%
2022/07/14	18	152.92	36	153.07	153.50	-18	31,402	-0.06%
2022/07/13	46.1	155.86	33	157.56	149.50	13.1	31,220	0.04%
2022/07/12	21.5	150.52	48.6	153.04	148.50	-27.2	31,142	-0.09%
2022/07/11	23.2	155.32	6	155.50	153.00	17.2	31,094	0.06%
2022/07/08	30	158.50	24.2	157.96	157.50	5.8	30,828	0.02%
2022/07/07	12	155.54	20.1	152.79	156.50	-8.1	30,399	-0.03%
2022/07/06	26.1	152.30	15	154.00	147.50	11.1	30,012	0.04%
2022/07/05	47.1	152.20	30	152.03	153.50	17.1	29,996	0.06%
2022/07/04	26	150.38	31	150.89	149.00	-5	29,582	-0.02%
2022/07/01	44	150.66	43.1	149.73	146.00	0.9	29,430	0.00%
2022/06/30	14	158.64	50	159.00	158.50	-36	29,122	-0.12%
2022/06/29	2	161.00	9	162.28	162.50	-7	29,127	-0.02%
2022/06/28	42.3	160.39	16.3	160.91	161.00	26	29,070	0.09%
2022/06/27	11	167.09	16.1	167.88	167.50	-5.1	29,029	-0.02%
2022/06/24	8	160.38	14.2	162.82	160.50	-6.2	28,920	-0.02%
2022/06/23	16	157.75	19	158.61	159.00	-3	28,778	-0.01%
2022/06/22	29.3	162.33	32	159.41	158.00	-2.7	28,839	-0.01%
2022/06/21	77	167.82	53.2	165.07	169.50	23.8	28,464	0.08%
2022/06/20	30.1	162.13	20	161.68	157.50	10.1	28,086	0.04%
2022/06/17	38.3	162.86	31.3	163.06	166.00	7	27,775	0.03%
2022/06/16	120.6	174.12	58.6	172.83	165.50	62	26,598	0.23%	大買/
2022/06/15	86.8	189.98	38	185.76	183.00	48.8	24,896	0.20%
2022/06/14	31.2	199.88	12	200.04	201.50	19.2	24,619	0.08%
2022/06/13	18.2	200.37	5	200.10	200.00	13.2	24,809	0.05%
2022/06/10	6.2	205.36	1.5	205.83	206.50	4.7	25,100	0.02%
2022/06/09	26.1	207.69	19.3	207.32	206.50	6.8	25,540	0.03%
2022/06/08	18.3	202.96	23.7	204.04	204.50	-5.4	25,585	-0.02%
2022/06/07	7.3	200.99	1	200.50	200.00	6.3	25,898	0.02%
2022/06/06	16.6	204.98	15	204.27	203.50	1.6	26,165	0.01%
2022/06/02	18.1	203.20	10	203.50	203.50	8.1	26,590	0.03%
2022/06/01	68.4	207.14	27	207.46	205.50	41.4	26,890	0.15%
2022/05/31	21.1	214.91	27	214.93	215.50	-5.9	26,755	-0.02%
2022/05/30	10	212.70	88.5	212.04	213.00	-78.5	26,804	-0.29%
2022/05/27	33.2	203.38	23	203.89	201.50	10.2	26,707	0.04%
2022/05/26	70.8	204.13	17.3	203.62	201.50	53.5	27,153	0.20%
2022/05/25	8.4	205.49	20	210.73	213.00	-11.6	27,629	-0.04%
2022/05/24	70.3	207.45	26.3	206.60	204.00	44.1	28,654	0.15%
2022/05/23	8	217.50	6.5	216.54	216.00	1.5	28,816	0.01%
2022/05/20	9.3	218.70	14	218.11	217.00	-4.7	29,177	-0.02%
2022/05/19	18.1	216.03	14	217.57	219.00	4.1	29,942	0.01%
2022/05/18	33	224.52	33.1	223.79	222.50	-0.1	30,060	0.00%
2022/05/17	14	217.18	18.1	218.17	219.50	-4.1	30,272	-0.01%
2022/05/16	22	219.52	23	219.93	214.50	-1	30,309	0.00%
2022/05/13	10	213.40	18	214.83	215.00	-8	30,139	-0.03%
2022/05/12	19	211.55	21.1	212.26	208.50	-2	30,285	-0.01%
2022/05/11	25	213.64	11	212.77	212.00	14	30,484	0.05%
2022/05/10	21.3	209.94	19	210.58	216.50	2.3	30,940	0.01%
2022/05/09	27.2	211.39	36	212.18	211.00	-8.8	30,922	-0.03%
2022/05/06	21.2	209.54	67	210.22	208.00	-45.8	30,785	-0.15%
2022/05/05	65	224.27	21	223.69	218.00	44	30,673	0.14%
2022/05/04	32	217.27	51	219.52	217.50	-19	30,545	-0.06%
2022/05/03	9	214.28	38	214.84	213.50	-29	30,705	-0.09%
2022/04/29	88.2	212.00	45.1	212.96	213.00	43.1	31,125	0.14%
2022/04/28	92.4	210.61	68	208.37	205.50	24.4	30,759	0.08%
2022/04/27	18.2	208.09	38.3	207.16	216.50	-20.1	30,313	-0.07%
2022/04/26	13.4	202.07	10.2	200.21	199.50	3.2	29,572	0.01%
2022/04/25	19.8	202.25	4.2	205.36	202.00	15.5	29,559	0.05%
2022/04/22	20.2	211.26	13	211.31	210.00	7.2	29,503	0.02%
2022/04/21	10.4	218.74	28	219.75	220.00	-17.7	29,467	-0.06%
2022/04/20	9.2	217.29	18.3	217.31	220.00	-9.1	29,621	-0.03%
2022/04/19	9.5	210.89	22.2	211.53	210.50	-12.7	29,648	-0.04%
2022/04/18	39	206.38	41.3	206.48	206.50	-2.3	29,942	-0.01%
2022/04/15	38.4	208.89	12	208.46	205.00	26.4	30,175	0.09%
2022/04/14	6.8	219.50	8	219.38	217.50	-1.2	30,373	0.00%
2022/04/13	17.3	215.38	16.1	217.10	216.50	1.2	30,535	0.00%
2022/04/12	17.2	216.84	15.4	217.53	215.00	1.8	30,631	0.01%
2022/04/11	58.3	218.90	27.7	218.64	213.50	30.6	30,835	0.10%
2022/04/08	14.4	229.26	15	229.70	231.00	-0.6	30,643	0.00%
2022/04/07	44.4	231.93	29.1	230.69	227.00	15.3	30,609	0.05%
2022/04/06	48.3	232.39	14	233.18	230.50	34.3	30,340	0.11%
2022/04/01	26.2	242.73	22	244.30	243.50	4.2	30,397	0.01%
2022/03/31	24.1	246.00	27.1	248.05	249.00	-3	30,462	-0.01%
2022/03/30	23	248.59	41	249.62	248.50	-18	31,026	-0.06%
2022/03/29	20.1	244.81	43	244.28	244.00	-22.9	30,997	-0.07%
2022/03/28	28.1	240.41	11.3	241.17	241.00	16.8	30,908	0.05%
2022/03/25	21	241.81	44.4	243.53	246.00	-23.4	30,920	-0.08%
2022/03/24	30	237.98	38.1	238.47	238.50	-8.1	31,276	-0.03%
2022/03/23	20.2	237.99	28	239.27	239.00	-7.8	31,287	-0.02%
2022/03/22	26	229.12	31.1	228.26	232.00	-5.1	31,155	-0.02%
2022/03/21	25	225.24	22	225.98	226.00	3	31,103	0.01%
2022/03/18	24	219.44	14.1	219.68	219.50	9.9	31,121	0.03%
2022/03/17	30	222.88	33.1	223.53	225.50	-3.1	31,208	-0.01%
2022/03/16	38.2	216.63	18	215.81	212.50	20.2	31,179	0.06%
2022/03/15	21.5	218.44	19.2	218.61	217.50	2.2	31,113	0.01%
2022/03/14	37.2	227.57	30.2	228.27	225.00	7	31,009	0.02%
2022/03/11	20.1	236.37	12.1	236.01	235.50	7.9	30,728	0.03%
2022/03/10	75	238.17	46.1	239.12	241.00	28.9	30,780	0.09%
2022/03/09	37.4	223.28	45.1	224.49	227.00	-7.7	30,999	-0.02%
2022/03/08	43.2	220.99	40.3	221.96	216.00	2.9	30,961	0.01%
2022/03/07	36.3	227.29	42.4	225.78	222.00	-6.1	31,407	-0.02%
2022/03/04	36	246.12	41.4	246.64	245.00	-5.4	31,477	-0.02%
2022/03/03	27.6	250.10	13.2	248.76	246.00	14.4	31,984	0.04%
2022/03/02	24	247.21	24	246.21	250.00	0	32,633	0.00%
2022/03/01	77.2	254.15	59	251.88	246.50	18.2	32,721	0.06%
2022/02/25	87	256.97	90.3	257.01	254.00	-3.3	32,163	-0.01%
2022/02/24	87.1	247.90	76.2	246.08	243.00	10.9	31,324	0.03%
2022/02/23	31.1	237.01	24.2	238.11	240.50	7	30,098	0.02%
2022/02/21	23.1	239.04	6.1	238.66	237.50	17	29,981	0.06%
2022/02/18	34.1	242.44	84.7	241.43	242.00	-50.6	29,739	-0.17%
2022/02/17	52.4	235.71	39	235.53	234.50	13.4	29,288	0.05%
2022/02/16	50	233.62	105.1	233.41	233.50	-55.1	29,726	-0.19%	大賣/
2022/02/15	40.1	223.20	64.2	224.83	222.50	-24.1	29,955	-0.08%
2022/02/14	17	216.85	13.3	217.40	217.50	3.7	30,312	0.01%
2022/02/11	15	219.87	29.2	222.37	222.00	-14.2	30,787	-0.05%
2022/02/10	41	220.67	27.4	220.42	217.50	13.6	31,135	0.04%
2022/02/09	40.2	214.53	62	214.04	221.50	-21.8	31,084	-0.07%
2022/02/08	17	206.18	14	206.57	205.50	3	31,235	0.01%
2022/02/07	41	204.63	9	202.22	203.00	32	31,609	0.10%
2022/01/26	37.1	201.54	69	200.57	200.00	-31.9	32,474	-0.10%
2022/01/25	32.3	201.79	20	200.68	200.50	12.3	33,702	0.04%
2022/01/24	33.3	199.14	30.3	199.50	207.00	3	34,432	0.01%
2022/01/21	71.4	209.99	25.2	203.27	201.00	46.2	35,464	0.13%
2022/01/20	10	216.60	15	218.67	222.00	-5	36,943	-0.01%
2022/01/19	20.4	215.48	10	217.30	215.50	10.4	37,518	0.03%
2022/01/18	22.3	223.87	56.1	224.96	222.00	-33.9	38,503	-0.09%
2022/01/17	23.1	222.67	9	222.83	221.50	14.1	39,119	0.04%
2022/01/14	16	214.13	15.2	215.97	220.00	0.9	39,465	0.00%
2022/01/13	24.4	217.90	14	218.00	218.00	10.4	39,962	0.03%
2022/01/12	16	215.53	14	214.89	216.00	2	41,611	0.00%
2022/01/11	24	208.56	27	209.46	208.50	-3	42,418	-0.01%
2022/01/10	25.9	211.78	12	211.96	209.50	13.9	42,602	0.03%
2022/01/07	25.3	217.63	21.2	216.42	217.50	4.1	42,644	0.01%
2022/01/06	45.3	223.74	22	221.80	221.00	23.3	42,499	0.05%
2022/01/05	39.1	233.78	27	234.54	230.00	12.1	42,443	0.03%
2022/01/04	37	234.36	29	235.64	237.00	8	42,333	0.02%
2022/01/03	28	235.02	34	236.48	231.00	-6	42,224	-0.01%
2021/12/30	18.1	232.38	15	231.43	231.00	3.1	42,145	0.01%
2021/12/29	30.1	235.93	27	235.04	233.00	3.1	42,103	0.01%
2021/12/28	17	238.38	17	238.50	239.00	0	42,363	0.00%
2021/12/27	56.1	240.57	27	242.62	236.00	29.1	42,571	0.07%
2021/12/24	15	239.23	11.2	238.41	239.00	3.8	42,333	0.01%
2021/12/23	48.3	234.86	70.5	235.90	240.00	-22.2	42,380	-0.05%
2021/12/22	18	223.83	53.4	225.90	227.50	-35.3	41,890	-0.08%
2021/12/21	16	217.47	13	219.08	222.50	3	41,888	0.01%
2021/12/20	13.1	220.45	7	220.85	218.00	6.1	42,008	0.01%
2021/12/17	65	222.05	49.1	225.07	222.00	15.9	41,913	0.04%
2021/12/16	21	223.98	41	224.43	225.00	-20	41,271	-0.05%
2021/12/15	13	218.12	24	222.20	221.50	-11	41,202	-0.03%
2021/12/14	16.2	217.71	11	217.09	216.00	5.2	41,149	0.01%
2021/12/13	51	221.70	18	220.62	220.50	33	41,250	0.08%
2021/12/10	23	220.65	35	221.91	224.50	-12	41,011	-0.03%
2021/12/09	42.2	223.56	39	221.33	218.00	3.2	40,704	0.01%
2021/12/08	18.4	221.77	38.1	222.58	221.00	-19.6	40,307	-0.05%
2021/12/07	39.5	222.01	33	219.52	216.50	6.5	40,093	0.02%
2021/12/06	12.1	217.71	26	218.06	219.00	-14	39,898	-0.03%
2021/12/03	13	215.19	24	216.23	217.50	-11	40,230	-0.03%
2021/12/02	76.2	219.77	51	216.73	213.00	25.2	40,435	0.06%
2021/12/01	41.4	223.16	24	224.08	223.50	17.4	40,183	0.04%
2021/11/30	124.3	222.86	89	225.23	228.00	35.3	40,365	0.09%	大買/
2021/11/29	33	207.76	40	210.48	213.00	-7	39,603	-0.02%
2021/11/26	69.1	208.58	75.9	207.02	207.50	-6.8	39,141	-0.02%
2021/11/25	49	206.98	52	206.43	210.50	-3	38,392	-0.01%
2021/11/24	67.5	199.57	41.3	200.27	198.50	26.2	37,769	0.07%
2021/11/23	11	196.18	73.4	196.59	197.00	-62.4	37,719	-0.17%
2021/11/22	22.1	192.67	22	194.25	196.00	0.1	37,712	0.00%
2021/11/19	19	194.89	33.2	195.09	195.50	-14.2	37,944	-0.04%
2021/11/18	82.1	192.24	44.2	191.90	192.50	37.9	37,931	0.10%
2021/11/17	12.3	194.80	28.7	195.99	198.00	-16.4	37,752	-0.04%
2021/11/16	24	194.83	22.1	195.50	195.00	1.9	37,770	0.01%
2021/11/15	95.9	199.85	23	201.11	196.00	72.9	37,550	0.19%
2021/11/12	44	201.38	57.2	201.89	202.00	-13.2	37,218	-0.04%
2021/11/11	33.7	196.70	20	198.78	195.00	13.7	36,710	0.04%
2021/11/10	18.1	196.02	46	197.32	199.50	-28	36,293	-0.08%
2021/11/09	35	195.71	47	195.48	192.50	-12	36,056	-0.03%
2021/11/08	27.3	189.00	9	190.22	190.00	18.3	35,453	0.05%
2021/11/05	41	190.61	52	190.66	195.00	-11	35,339	-0.03%
2021/11/04	66.2	192.47	70	191.79	190.00	-3.9	34,840	-0.01%
2021/11/03	51.4	187.18	62.6	187.41	187.50	-11.2	34,226	-0.03%
2021/11/02	59.3	194.88	85.5	195.14	196.00	-26.1	33,303	-0.08%
2021/11/01	91.1	194.15	71.2	191.46	189.00	20	32,188	0.06%
2021/10/29	99.1	183.18	130.2	184.05	190.00	-31.1	31,402	-0.10%	大賣/
2021/10/28	116.4	177.96	93.7	178.01	178.50	22.7	30,448	0.07%	大買/
2021/10/27	9	167.72	82.8	170.28	171.50	-73.8	28,531	-0.26%
2021/10/26	87	156.23	79.5	156.18	156.00	7.5	28,742	0.03%
2021/10/25	26	149.56	86.2	149.15	150.50	-60.2	29,124	-0.21%
2021/10/22	38	145.01	35	144.30	143.50	3	29,002	0.01%
2021/10/21	46.2	144.18	27.2	142.12	142.00	19	28,860	0.07%
2021/10/20	115.1	145.36	102	146.20	145.50	13.1	28,646	0.05%	大買/大賣/
2021/10/19	59	138.02	62.4	140.01	141.50	-3.4	27,469	-0.01%
2021/10/18	15	129.33	10	128.95	129.00	5	27,003	0.02%
2021/10/15	22	125.00	24	126.17	126.00	-2	27,093	-0.01%
2021/10/14	8.2	117.04	9.1	118.09	117.00	-0.9	26,922	0.00%
2021/10/13	23.1	120.59	72	117.99	116.00	-48.9	26,806	-0.18%
2021/10/12	5.2	125.78	3	126.00	124.00	2.2	26,618	0.01%
2021/10/08	23	129.07	21	129.05	130.00	2	26,985	0.01%
2021/10/07	16.1	124.24	14	125.86	126.50	2.1	27,350	0.01%
2021/10/06	2.1	123.52	2.1	125.22	121.50	0	27,579	0.00%
2021/10/05	26	121.85	21	122.95	125.50	5	28,182	0.02%
2021/10/04	12	125.33	14	126.29	122.50	-2	28,552	-0.01%
2021/10/01	24.6	128.13	22.3	127.38	127.50	2.3	29,957	0.01%
2021/09/30	24	131.00	16	130.53	132.00	8	30,758	0.03%
2021/09/29	15	131.24	15.6	131.83	131.00	-0.5	30,847	0.00%
2021/09/28	14.3	132.80	23.2	133.09	137.00	-8.9	31,223	-0.03%
2021/09/27	31.2	138.65	2.1	139.99	138.00	29.1	31,120	0.09%
2021/09/24	29	143.64	14	143.25	143.00	15	31,299	0.05%
2021/09/23	7	142.64	5.6	144.02	142.00	1.4	31,283	0.00%
2021/09/22	20.1	141.82	5	142.00	141.00	15.1	31,298	0.05%
2021/09/17	9	144.39	9	145.67	147.50	0	31,413	0.00%
2021/09/16	7.4	146.00	56.2	145.62	145.50	-48.8	31,702	-0.15%
2021/09/15	19.2	141.93	8	142.19	141.50	11.2	32,148	0.03%
2021/09/14	13	143.04	29	143.91	142.50	-16	32,906	-0.05%
2021/09/13	2	144.75	25.1	144.52	144.50	-23.1	34,201	-0.07%
2021/09/10	8.5	144.21	14	144.11	145.50	-5.5	34,822	-0.02%
2021/09/09	16.2	144.35	8	143.31	144.00	8.2	35,693	0.02%
2021/09/08	46.6	142.41	80.3	142.28	143.00	-33.7	36,309	-0.09%
2021/09/07	51	148.33	76.2	149.68	148.50	-25.2	36,278	-0.07%
2021/09/06	81.1	155.09	34.3	154.81	154.50	46.8	36,028	0.13%
2021/09/03	49	152.33	71	152.63	155.00	-22	36,071	-0.06%
2021/09/02	8	148.31	18.1	149.75	147.50	-10.1	36,138	-0.03%
2021/09/01	64.4	148.88	22	148.75	148.50	42.4	36,936	0.11%
2021/08/31	20.8	145.98	22	146.77	147.50	-1.2	38,702	0.00%
2021/08/30	25.1	147.14	33	147.80	148.00	-7.9	40,199	-0.02%
2021/08/27	32.1	143.05	70.1	142.41	144.50	-38	40,642	-0.09%
2021/08/26	52.3	141.35	15	140.57	139.50	37.3	41,119	0.09%
2021/08/25	17.1	142.92	25	143.18	142.50	-7.9	41,272	-0.02%
2021/08/24	7	139.57	5	140.30	136.50	2	41,305	0.00%
2021/08/23	14.2	137.58	10	138.35	138.00	4.2	41,850	0.01%
2021/08/20	16.1	132.76	16	132.47	134.00	0.1	41,914	0.00%
2021/08/19	15.2	133.55	14	133.43	131.00	1.2	41,943	0.00%
2021/08/18	39	132.85	50	132.74	138.00	-11	41,982	-0.03%
2021/08/17	76.1	132.81	72.1	130.82	128.50	4	42,183	0.01%
2021/08/16	96.1	135.23	19	133.97	136.50	77.1	42,389	0.18%
2021/08/13	31.1	138.41	17.1	135.26	135.00	14	42,727	0.03%
2021/08/12	4	139.38	8	140.44	142.00	-4	42,740	-0.01%
2021/08/11	17	138.71	16.1	138.35	138.50	0.9	42,965	0.00%
2021/08/10	58	140.96	38	141.26	141.00	20	43,419	0.05%
2021/08/09	12.1	146.17	19.4	146.15	145.00	-7.3	43,941	-0.02%
2021/08/06	25	146.14	19	146.39	146.00	6	44,561	0.01%
2021/08/05	26	148.90	31	149.84	148.50	-5	44,987	-0.01%
2021/08/04	50	147.56	32	147.95	147.00	18	45,362	0.04%
2021/08/03	31.1	147.36	53.1	148.64	150.00	-22	45,466	-0.05%
2021/08/02	35.1	145.64	32.2	145.70	145.50	3	45,164	0.01%
2021/07/30	102.8	147.03	54	148.01	146.00	48.8	45,517	0.11%	大買/
2021/07/29	26.4	149.63	136.6	149.56	151.50	-110.3	45,311	-0.24%	大賣/鉅額交易
2021/07/28	101.3	135.87	79.1	135.72	138.00	22.2	44,177	0.05%	大買/
2021/07/27	77	141.76	48.1	141.94	142.00	28.9	44,252	0.07%
2021/07/26	11.1	142.38	56.1	145.05	146.00	-45	44,447	-0.10%
2021/07/23	67.2	143.44	24.2	144.70	139.50	43	45,863	0.09%
2021/07/22	57	145.67	90.2	145.30	146.50	-33.2	45,892	-0.07%
2021/07/21	67.1	142.74	45	140.53	137.50	22.1	45,871	0.05%
2021/07/20	21.4	142.22	19.1	142.37	141.50	2.3	46,677	0.00%
2021/07/19	12.1	143.04	6.1	142.98	142.00	6	46,741	0.01%
2021/07/16	15.1	143.96	17	143.44	143.50	-1.9	46,909	0.00%
2021/07/15	50.2	143.60	41	143.49	143.50	9.2	46,916	0.02%
2021/07/14	39	141.90	66	141.70	143.00	-27	46,657	-0.06%
2021/07/13	40.2	139.89	34	138.18	136.00	6.2	46,685	0.01%
2021/07/12	66	142.31	29	143.72	140.50	37	46,350	0.08%
2021/07/09	40	141.21	61	141.91	142.50	-21	45,699	-0.05%
2021/07/08	182.2	142.27	170.7	143.42	141.00	11.5	45,170	0.03%	大買/大賣/
2021/07/07	66	138.52	108	137.80	137.00	-42	43,617	-0.10%	大賣/
2021/07/06	61	133.43	37	134.15	132.50	24	42,823	0.06%
2021/07/05	43	132.44	103	132.37	132.00	-60	42,622	-0.14%	大賣/
2021/07/02	17	126.15	19	126.61	126.50	-2	42,212	0.00%
2021/07/01	105.8	123.44	84	123.66	123.50	21.8	42,277	0.05%	大買/
2021/06/30	9	128.78	14	128.89	129.00	-5	42,027	-0.01%
2021/06/29	2.1	128.31	3	129.83	127.50	-0.9	42,316	0.00%
2021/06/28	42	127.43	20.6	127.79	129.00	21.4	42,459	0.05%
2021/06/25	23	128.63	31	129.73	127.50	-8	43,049	-0.02%
2021/06/24	71	132.59	24	131.81	131.00	47	42,902	0.11%
2021/06/23	44.1	134.53	20	134.10	132.00	24.1	42,736	0.06%
2021/06/22	59	137.24	74.5	137.28	134.50	-15.5	42,414	-0.04%
2021/06/21	33.7	131.06	42	133.05	131.00	-8.3	41,300	-0.02%
2021/06/18	123	134.81	80	133.96	130.00	43	40,949	0.11%	大買/
2021/06/17	45.5	132.52	103	131.02	134.00	-57.5	40,204	-0.14%	大賣/
2021/06/16	55.2	128.64	70.1	129.22	126.00	-14.9	39,790	-0.04%
2021/06/15	32.1	126.89	30.5	127.00	127.00	1.6	39,540	0.00%
2021/06/11	52.1	126.26	23	125.11	124.50	29.1	39,293	0.07%
2021/06/10	20.5	127.68	23.4	128.12	129.00	-2.9	38,866	-0.01%
2021/06/09	69	128.38	56.2	128.82	127.00	12.9	38,364	0.03%
2021/06/08	182.7	129.04	129.2	129.04	125.50	53.5	37,625	0.14%	大買/大賣/
2021/06/07	94.2	122.39	101.1	123.94	127.50	-6.9	35,915	-0.02%	大賣/
2021/06/04	60.8	117.90	22.3	117.67	117.50	38.5	34,528	0.11%
2021/06/03	16	116.25	71.5	116.50	121.50	-55.5	34,260	-0.16%
2021/06/02	54	111.14	89	112.36	110.50	-35	33,571	-0.10%
2021/06/01	19	113.08	22	113.41	113.00	-3	33,590	-0.01%
2021/05/31	21.3	109.84	234	107.85	112.50	-212.7	33,698	-0.63%	大賣/鉅額交易
2021/05/28	13	104.96	12.3	103.75	104.50	0.7	33,554	0.00%
2021/05/27	7	100.36	8	101.44	101.00	-1	33,888	0.00%
2021/05/26	106	103.27	28	104.80	103.00	78	34,331	0.23%	大買/
2021/05/25	19	106.32	107	105.13	105.50	-88	35,061	-0.25%	大賣/
2021/05/24	56.3	102.71	35	101.93	103.50	21.3	36,108	0.06%
2021/05/21	104	99.69	56	98.79	100.50	48	37,302	0.13%	大買/
2021/05/20	25	96.78	3	96.67	94.60	22	37,401	0.06%
2021/05/19	41	98.73	44	98.35	98.10	-3	37,295	-0.01%
2021/05/18	39	99.09	39.1	98.98	99.70	-0.1	37,232	0.00%
2021/05/17	38	94.53	38	95.17	93.10	0	37,215	0.00%
2021/05/14	151	97.52	217.1	97.99	95.00	-66.1	37,677	-0.18%	大買/大賣/
2021/05/13	75	94.10	88.1	92.58	94.60	-13.1	38,375	-0.03%
2021/05/12	12.1	93.89	10.8	93.15	91.20	1.4	38,151	0.00%
2021/05/11	30.3	96.38	29	96.68	96.40	1.3	37,916	0.00%
2021/05/10	15.2	102.42	1	101.00	101.50	14.2	37,896	0.04%
2021/05/07	84	106.13	68	107.15	106.50	16	37,982	0.04%
2021/05/06	201.2	104.20	63	103.41	106.50	138.2	37,971	0.36%	大買/鉅額交易
2021/05/05	28.1	100.86	17	101.68	99.00	11.1	37,700	0.03%
2021/05/04	51	106.24	65	102.83	104.50	-14	37,873	-0.04%
2021/05/03	52	114.59	72	113.36	109.50	-20	37,914	-0.05%
2021/04/29	112	115.89	116.1	117.70	115.00	-4.1	38,351	-0.01%	大買/大賣/
2021/04/28	11	109.45	43	111.20	112.50	-32	36,899	-0.09%
2021/04/27	15	101.70	43	102.28	102.50	-28	36,684	-0.08%
2021/04/26	74	97.60	123.3	98.55	99.80	-49.3	36,282	-0.14%	大賣/
2021/04/23	9	93.91	45	93.48	94.20	-36	35,756	-0.10%
2021/04/22	30.1	92.06	53	93.24	90.80	-22.9	36,308	-0.06%
2021/04/21	17	93.10	30	93.29	92.60	-13	36,378	-0.04%
2021/04/20	24	93.36	34	93.42	93.30	-10	37,309	-0.03%
2021/04/19	13	93.15	151.5	93.23	93.20	-138.5	38,595	-0.36%	大賣/鉅額交易
2021/04/16	31	89.92	27	89.99	90.10	4	38,726	0.01%
2021/04/15	18.1	87.78	9	87.73	87.90	9.1	39,070	0.02%
2021/04/14	101.2	87.25	63	87.00	87.50	38.2	39,642	0.10%	大買/
2021/04/13	33.3	89.55	24.1	89.57	88.00	9.2	41,201	0.02%
2021/04/12	57	90.21	11	90.42	89.60	46	42,270	0.11%
2021/04/09	20	92.11	5.5	92.92	91.70	14.6	43,353	0.03%
2021/04/08	16.5	91.40	43	91.80	92.90	-26.6	43,479	-0.06%
2021/04/07	58	92.24	7	92.99	91.40	51	43,664	0.12%
2021/04/06	14	93.11	16.1	92.70	93.10	-2.1	43,839	0.00%
2021/04/01	25	92.31	37	92.32	91.60	-12	43,770	-0.03%
2021/03/31	51	91.88	59.1	91.75	91.50	-8.1	43,520	-0.02%
2021/03/30	29.2	92.33	72.1	92.41	91.20	-42.9	43,491	-0.10%
2021/03/29	45.1	89.88	26	90.52	89.80	19.1	43,283	0.04%
2021/03/26	27	88.75	71	89.45	89.90	-44	43,297	-0.10%
2021/03/25	57.1	87.02	10.9	86.39	85.90	46.2	43,389	0.11%
2021/03/24	25.1	88.70	46	89.03	87.90	-21	43,405	-0.05%
2021/03/23	58.2	88.60	44	89.21	88.00	14.2	44,490	0.03%
2021/03/22	66.5	87.87	19	88.06	87.70	47.5	45,900	0.10%
2021/03/19	70.1	89.57	31	90.76	89.00	39.1	46,716	0.08%
2021/03/18	21.1	93.05	66	92.83	92.10	-44.9	46,643	-0.10%
2021/03/17	13.1	91.00	7	91.24	90.90	6.1	47,115	0.01%
2021/03/16	47	91.32	39	91.03	90.70	8	47,263	0.02%
2021/03/15	35.1	90.58	29	91.33	90.60	6.1	47,636	0.01%
2021/03/12	55.3	92.35	47	91.77	91.50	8.3	47,867	0.02%
2021/03/11	13	90.89	38	91.42	92.90	-25	47,966	-0.05%
2021/03/10	26	88.70	24	88.78	88.70	2	48,491	0.00%
2021/03/09	65.2	87.91	32	86.99	86.60	33.2	48,790	0.07%
2021/03/08	13	92.10	4	92.25	90.20	9	48,940	0.02%
2021/03/05	51	91.40	57	91.88	91.20	-6	50,104	-0.01%
2021/03/04	57.1	92.49	65	92.53	92.70	-7.9	52,442	-0.02%
2021/03/03	71.2	91.89	36	92.44	91.80	35.2	53,757	0.07%
2021/03/02	109.1	96.69	56	95.21	94.30	53.1	55,577	0.10%	大買/
2021/02/26	85	97.07	99	96.03	97.50	-14	56,057	-0.02%
2021/02/25	105	97.81	129	97.99	95.60	-24	56,942	-0.04%	大買/大賣/
2021/02/24	225.1	99.87	105	100.22	97.00	120.1	57,015	0.21%	大買/大賣/鉅額交易
2021/02/23	176	98.87	308.3	99.23	99.60	-132.3	55,581	-0.24%	大買/大賣/鉅額交易
2021/02/22	109	94.42	151.6	94.83	95.40	-42.6	54,311	-0.08%	大買/大賣/
2021/02/19	39	91.95	8.1	91.97	91.60	30.9	53,977	0.06%
2021/02/18	20	91.42	22	91.36	91.60	-2	54,251	0.00%
2021/02/17	93	91.18	59	91.64	91.60	34	54,421	0.06%
2021/02/05	73.1	86.61	139.1	87.49	89.70	-66	54,179	-0.12%	大賣/
2021/02/04	96.2	83.09	59	83.45	84.10	37.2	53,694	0.07%
2021/02/03	52.1	87.23	19	88.49	86.30	33.1	53,575	0.06%
2021/02/02	25	88.16	27	88.30	88.70	-2	54,535	0.00%
2021/02/01	30.2	85.55	20	86.21	85.80	10.2	54,538	0.02%
2021/01/29	30.5	88.09	56	88.83	86.50	-25.5	55,129	-0.05%
2021/01/28	49.7	88.49	28.5	89.42	88.10	21.2	55,493	0.04%
2021/01/27	134.5	93.05	58	92.82	92.60	76.5	55,971	0.14%	大買/
2021/01/26	71.5	95.25	40	95.79	94.00	31.5	56,395	0.06%
2021/01/25	148.6	96.95	25.2	96.99	95.70	123.4	57,058	0.22%	大買/鉅額交易
2021/01/22	51	98.76	323.8	98.65	101.00	-272.8	57,884	-0.47%	大賣/鉅額交易
2021/01/21	21	95.20	111	95.09	95.60	-90	59,732	-0.15%	大賣/
2021/01/20	60.1	93.87	47	93.69	92.40	13.1	61,407	0.02%
2021/01/19	16	96.30	18	96.65	96.40	-2	61,789	0.00%
2021/01/18	101.5	96.50	36	95.53	95.00	65.5	61,976	0.11%	大買/
2021/01/15	86	98.92	188.4	98.70	100.00	-102.4	61,555	-0.17%	大賣/鉅額交易
2021/01/14	82	97.29	84	98.29	96.70	-2	61,284	0.00%
2021/01/13	440.5	99.00	66	99.01	97.60	374.5	61,781	0.61%	大買/鉅額交易
2021/01/12	47	96.90	191.1	97.79	99.40	-144.1	61,431	-0.23%	大賣/鉅額交易
2021/01/11	18	92.75	351	91.30	94.90	-333	60,811	-0.55%	大賣/鉅額交易
2021/01/08	69	90.26	72	90.20	90.20	-3	61,011	0.00%
2021/01/07	76	92.58	54	92.36	92.10	22	61,312	0.04%
2021/01/06	243.1	94.34	120	93.90	91.10	123.1	61,376	0.20%	大買/大賣/鉅額交易
2021/01/05	174.2	92.26	175.2	92.01	94.30	-1	60,159	0.00%	大買/大賣/
2021/01/04	333	90.95	186	90.54	90.50	147	60,302	0.24%	大買/大賣/鉅額交易
2020/12/31	28	87.25	67	87.15	87.40	-39	60,960	-0.06%
2020/12/30	58.5	87.14	49	87.07	86.90	9.5	61,035	0.02%
2020/12/29	33	85.10	87	86.03	85.70	-54	61,404	-0.09%
2020/12/28	4	84.93	43	84.93	85.30	-39	61,824	-0.06%
2020/12/25	8.2	84.00	22.3	84.42	84.00	-14.1	62,192	-0.02%
2020/12/24	41	85.37	42	84.68	84.50	-1	63,048	0.00%
2020/12/23	47.7	85.67	71.2	84.75	86.20	-23.5	63,601	-0.04%
2020/12/22	34	83.18	26	83.64	82.10	8	63,628	0.01%
2020/12/21	39	83.01	18	83.28	84.40	21	63,914	0.03%
2020/12/18	55.3	86.42	92	86.71	85.60	-36.7	63,587	-0.06%
2020/12/17	183	87.20	266	87.21	86.00	-83	63,837	-0.13%	大買/大賣/
2020/12/16	358.5	87.66	200	87.73	86.70	158.5	63,035	0.25%	大買/大賣/鉅額交易
2020/12/15	80	85.07	160	85.17	85.80	-80	61,831	-0.13%	大賣/
2020/12/14	29	83.53	13	83.55	83.80	16	61,512	0.03%
2020/12/11	64	83.27	13	83.50	81.60	51	61,773	0.08%
2020/12/10	10	82.53	46	82.45	82.20	-36	62,338	-0.06%
2020/12/09	104.3	83.48	74	83.49	83.20	30.3	62,771	0.05%	大買/
2020/12/08	51	83.75	50	83.80	84.50	1	62,827	0.00%
2020/12/07	55	82.10	94	82.78	82.00	-39	62,863	-0.06%
2020/12/04	112.1	82.12	37.1	82.52	81.30	75	62,840	0.12%	大買/
2020/12/03	92.1	84.19	53.4	84.34	83.70	38.7	62,580	0.06%
2020/12/02	45.1	85.67	57	85.88	85.20	-11.9	63,063	-0.02%
2020/12/01	132.1	86.17	87	85.57	84.70	45.1	63,151	0.07%	大買/
2020/11/30	74.3	91.99	101.3	92.12	89.90	-27	62,581	-0.04%	大賣/
2020/11/27	210.3	90.33	179.1	90.39	90.40	31.2	60,742	0.05%	大買/大賣/
2020/11/26	216.1	87.93	324.2	88.09	89.60	-108.1	60,438	-0.18%	大買/大賣/鉅額交易
2020/11/25	90.8	83.36	113.7	83.46	83.10	-22.9	58,650	-0.04%	大賣/
2020/11/24	98.7	82.46	157.2	82.37	82.00	-58.5	58,605	-0.10%	大賣/
2020/11/23	58.3	78.14	112	78.15	78.70	-53.7	57,910	-0.09%	大賣/
2020/11/20	4.1	75.30	23	75.57	75.70	-18.9	57,502	-0.03%
2020/11/19	48.2	75.31	7.1	75.61	74.90	41.2	58,172	0.07%
2020/11/18	25.5	75.10	19	74.75	75.50	6.5	59,352	0.01%
2020/11/17	38.1	75.34	99	75.14	74.60	-60.9	61,134	-0.10%
2020/11/16	10.1	74.24	38.1	74.25	74.60	-28	62,521	-0.04%
2020/11/13	37.2	72.51	153	73.22	74.10	-115.9	63,706	-0.18%	大賣/鉅額交易
2020/11/12	157	73.77	132.2	73.72	72.60	24.8	64,521	0.04%	大買/大賣/
2020/11/11	153	73.62	203	73.80	74.30	-50	65,185	-0.08%	大買/大賣/
2020/11/10	89	71.60	72	71.67	71.50	17	66,517	0.03%
2020/11/09	39	69.60	10	69.64	69.50	29	69,019	0.04%
2020/11/06	59	69.88	80	70.43	68.80	-21	71,463	-0.03%
2020/11/05	53	68.98	89	69.19	68.80	-36	72,740	-0.05%
2020/11/04	63.1	67.67	76	68.00	68.80	-12.9	72,944	-0.02%
2020/11/03	51	66.04	26	66.63	66.30	25	72,802	0.03%
2020/11/02	101	66.20	378.4	66.47	65.20	-277.4	73,546	-0.38%	大買/大賣/鉅額交易
2020/10/30	168	68.63	171	68.70	68.20	-3	74,091	0.00%	大買/大賣/
2020/10/29	465.2	68.29	75	68.94	67.90	390.2	73,573	0.53%	大買/鉅額交易
2020/10/28	350	75.75	126	75.57	74.90	224	71,088	0.32%	大買/大賣/鉅額交易
2020/10/27	122	83.30	100	83.51	81.60	22	70,088	0.03%	大買/
2020/10/26	137.1	84.91	205	84.47	85.40	-67.9	70,887	-0.10%	大買/大賣/
2020/10/23	116	86.15	78	85.24	85.10	38	71,376	0.05%	大買/
2020/10/22	62	86.07	87	86.64	87.30	-25	72,429	-0.03%
2020/10/21	143	87.20	134	86.90	86.40	9	72,400	0.01%	大買/大賣/
2020/10/20	53	85.86	170	85.81	88.00	-117	71,906	-0.16%	大賣/鉅額交易
2020/10/19	133	85.91	162	86.10	85.50	-29	71,528	-0.04%	大買/大賣/
2020/10/16	58	85.64	113	85.07	83.70	-55	71,336	-0.08%	大賣/
2020/10/15	89	86.18	109	86.62	85.50	-20	71,712	-0.03%	大賣/
2020/10/14	111	85.98	57	86.44	85.60	54	71,470	0.08%	大買/
2020/10/13	64	84.57	45	84.81	85.50	19	71,194	0.03%
2020/10/12	72	85.73	113.6	85.38	85.20	-41.6	70,769	-0.06%	大賣/
2020/10/08	280	81.41	210	82.30	84.80	70	69,865	0.10%	大買/大賣/
2020/10/07	18	78.75	72	78.51	79.00	-54	68,398	-0.08%
2020/10/06	85	78.33	79	78.03	77.70	6	68,258	0.01%
2020/10/05	40	76.11	92	76.84	78.20	-52	67,908	-0.08%
2020/09/30	59	73.93	38	74.12	74.40	21	67,513	0.03%
2020/09/29	120	76.46	74	75.47	74.10	46	67,447	0.07%	大買/
2020/09/28	18	75.33	44	76.33	77.50	-26	67,495	-0.04%
2020/09/25	28	72.62	178	71.97	72.50	-150	68,043	-0.22%	大賣/鉅額交易
2020/09/24	61	75.34	7	74.49	73.80	54	68,601	0.08%
2020/09/23	13	77.93	23	77.79	77.30	-10	68,536	-0.01%
2020/09/22	56	77.44	37.2	77.87	77.40	18.9	69,533	0.03%
2020/09/21	73	77.83	20	78.60	78.90	53	70,822	0.07%
2020/09/18	140	79.36	59.3	78.51	78.20	80.8	70,780	0.11%	大買/
2020/09/17	24	78.70	60	79.07	80.20	-36	71,756	-0.05%
2020/09/16	44	78.07	90	77.96	77.90	-46	71,586	-0.06%
2020/09/15	217	77.84	99	77.97	76.30	118	71,361	0.17%	大買/鉅額交易
2020/09/14	12	74.78	58.1	74.70	76.00	-46.1	70,461	-0.07%
2020/09/11	33	72.40	76	71.57	72.30	-43	70,578	-0.06%
2020/09/10	34	72.98	19	73.23	72.90	15	70,539	0.02%
2020/09/09	65	73.36	190	73.19	73.90	-125	70,631	-0.18%	大賣/鉅額交易
2020/09/08	21	73.40	51	73.83	73.20	-30	70,710	-0.04%
2020/09/07	53	73.17	153.1	73.63	72.10	-100.1	70,942	-0.14%	大賣/
2020/09/04	110	76.26	31	76.34	75.70	79	71,624	0.11%	大買/
2020/09/03	51.1	78.78	146	79.02	78.60	-94.9	72,189	-0.13%	大賣/
2020/09/02	125	77.08	73	76.90	76.80	52	71,634	0.07%	大買/
2020/09/01	246	75.49	259	76.29	77.40	-13	71,278	-0.02%	大買/大賣/
2020/08/31	30	74.98	34	74.78	73.60	-4	70,230	-0.01%
2020/08/28	132	75.39	98	75.07	74.50	34	70,159	0.05%	大買/
2020/08/27	117	78.25	27	78.37	77.30	90	69,615	0.13%	大買/
2020/08/26	26	79.19	36	79.23	79.60	-10	70,441	-0.01%
2020/08/25	53	80.00	59	79.66	78.70	-6	71,019	-0.01%
2020/08/24	87.5	78.50	57	77.76	79.20	30.5	70,251	0.04%
2020/08/21	193	81.27	205	81.48	80.60	-12	69,177	-0.02%	大買/大賣/
2020/08/20	282	83.83	185	82.08	79.70	97	67,258	0.14%	大買/大賣/
2020/08/19	225	87.35	134.2	87.18	88.50	90.8	65,728	0.14%	大買/大賣/
2020/08/18	83.1	84.40	98	84.30	84.10	-14.9	64,433	-0.02%
2020/08/17	153	84.05	138.1	83.42	83.00	14.9	63,683	0.02%	大買/大賣/
2020/08/14	172.4	83.79	165.1	82.84	85.00	7.3	62,732	0.01%	大買/大賣/
2020/08/13	305	86.88	355	86.16	80.60	-50	60,857	-0.08%	大買/大賣/
2020/08/12	285	86.10	231.1	87.24	89.00	53.9	58,690	0.09%	大買/大賣/
2020/08/11	166.2	80.44	172.1	80.50	81.60	-5.9	56,951	-0.01%	大買/大賣/
2020/08/10	158	76.46	136	76.54	76.00	22	55,194	0.04%	大買/大賣/
2020/08/07	112.1	75.57	103	76.12	75.50	9.1	54,697	0.02%	大買/大賣/
2020/08/06	221	75.21	153.2	75.45	76.10	67.8	54,167	0.13%	大買/大賣/
2020/08/05	101	70.78	267.6	71.66	73.70	-166.6	52,876	-0.32%	大買/大賣/鉅額交易
2020/08/04	98.1	66.76	140	66.05	67.00	-41.9	51,476	-0.08%	大賣/
2020/08/03	274	63.87	235.2	63.88	63.40	38.8	51,017	0.08%	大買/大賣/
2020/07/31	107	63.44	125	64.30	64.30	-18	51,372	-0.04%	大買/大賣/
2020/07/30	165	61.20	101	61.60	62.90	64	50,629	0.13%	大買/大賣/
2020/07/29	270	58.63	255	59.06	59.00	15	49,351	0.03%	大買/大賣/
2020/07/28	100	58.46	240	58.32	59.40	-140	48,793	-0.29%	大賣/鉅額交易
2020/07/27	152	56.34	314	56.72	56.50	-162	48,176	-0.34%	大買/大賣/鉅額交易
2020/07/24	290	55.62	191	55.30	54.70	99	49,017	0.20%	大買/大賣/
2020/07/23	151	56.49	124	57.13	56.30	27	49,234	0.05%	大買/大賣/
2020/07/22	247	56.68	178	56.68	56.50	69	49,184	0.14%	大買/大賣/
2020/07/21	104	55.85	158	56.67	56.60	-54	48,638	-0.11%	大買/大賣/
2020/07/20	101	52.56	80	52.53	53.40	21	47,666	0.04%	大買/
2020/07/17	134	51.33	25	52.84	50.80	109	47,414	0.23%	大買/鉅額交易
2020/07/16	68	52.07	46	52.75	52.40	22	47,493	0.05%
2020/07/15	54	52.81	37	53.71	51.80	17	47,550	0.04%
2020/07/14	70	52.65	61	52.81	52.20	9	47,732	0.02%
2020/07/13	96	54.62	58	53.98	53.90	38	47,803	0.08%
2020/07/10	64	55.79	57	55.17	54.40	7	48,323	0.01%
2020/07/09	54	56.63	60	56.61	56.50	-6	48,738	-0.01%
2020/07/08	93	56.31	41	56.45	56.30	52	49,117	0.11%
2020/07/07	147.1	56.72	79	55.96	55.90	68.1	48,970	0.14%	大買/
2020/07/06	137	56.31	116	56.96	57.30	21	48,832	0.04%	大買/大賣/
2020/07/03	106	51.11	260	51.97	53.50	-154	48,232	-0.32%	大買/大賣/鉅額交易
2020/07/02	14	50.19	153	50.43	50.80	-139	47,947	-0.29%	大賣/鉅額交易
2020/07/01	287	50.11	138	49.68	49.45	149	47,983	0.31%	大買/大賣/鉅額交易
2020/06/30	93	48.30	262	49.50	50.10	-169	47,110	-0.36%	大賣/鉅額交易
2020/06/29	94	46.57	87	46.94	46.30	7	46,253	0.02%
2020/06/24	195	47.33	191	47.05	47.00	4	46,104	0.01%	大買/大賣/
2020/06/23	125	46.22	138	46.18	46.10	-13	45,327	-0.03%	大買/大賣/
2020/06/22	170	45.92	178	45.94	45.85	-8	45,315	-0.02%	大買/大賣/
2020/06/19	130	45.70	129	45.83	45.95	1	45,664	0.00%	大買/大賣/
2020/06/18	256	45.18	275	45.70	45.75	-19	45,725	-0.04%	大買/大賣/
2020/06/17	100	45.17	126	45.20	45.00	-26	45,501	-0.06%	大賣/
2020/06/16	85	45.00	95	45.16	45.00	-10	45,354	-0.02%
2020/06/15	269	44.36	198	44.47	44.00	71	45,893	0.15%	大買/大賣/
2020/06/12	337	44.75	395	44.84	44.80	-58	45,967	-0.13%	大買/大賣/
2020/06/11	304	45.60	171	45.33	44.65	133	45,829	0.29%	大買/大賣/鉅額交易
2020/06/10	124	45.00	153	45.08	45.20	-29	44,609	-0.07%	大買/大賣/
2020/06/09	80	43.74	67	43.32	43.30	13	43,921	0.03%
2020/06/08	144	44.37	99	43.88	43.85	45	44,642	0.10%	大買/
2020/06/05	127	45.00	104	44.83	44.80	23	44,671	0.05%	大買/大賣/
2020/06/04	81	44.35	95	44.42	44.80	-14	44,895	-0.03%
2020/06/03	25	43.53	66	43.57	43.80	-41	44,819	-0.09%
2020/06/02	158	45.02	167	44.16	43.40	-9	44,441	-0.02%	大買/大賣/
2020/06/01	57	43.16	108	42.93	44.10	-51	43,713	-0.12%	大賣/
2020/05/29	86	40.42	179	40.43	40.10	-93	42,868	-0.22%	大賣/
2020/05/28	146	40.81	151	40.69	40.40	-5	43,321	-0.01%	大買/大賣/
2020/05/27	148	40.49	92	40.01	39.90	56	43,190	0.13%	大買/
2020/05/26	187	39.97	94	40.27	40.00	93	43,422	0.21%	大買/
2020/05/25	42	39.24	38	39.21	39.40	4	43,314	0.01%
2020/05/22	241	39.90	230	39.35	39.15	11	43,210	0.03%	大買/大賣/
2020/05/21	37	40.36	54	40.60	40.75	-17	42,963	-0.04%
2020/05/20	119	39.32	113	39.59	39.60	6	42,730	0.01%	大買/大賣/
2020/05/19	199	37.98	191	38.61	39.10	8	42,249	0.02%	大買/大賣/
2020/05/18	303	40.50	148	39.61	39.55	155	40,794	0.38%	大買/大賣/鉅額交易
2020/05/15	147	43.35	158	43.62	43.90	-11	39,772	-0.03%	大買/大賣/
2020/05/14	177	44.21	173	42.97	42.80	4	39,458	0.01%	大買/大賣/
2020/05/13	150	44.85	151	44.79	44.70	-1	39,414	0.00%	大買/大賣/
2020/05/12	161	44.95	164	45.07	45.00	-3	39,518	-0.01%	大買/大賣/
2020/05/11	249	45.24	353	45.28	44.95	-104	40,066	-0.26%	大買/大賣/鉅額交易
2020/05/08	308	44.77	207	44.93	44.70	101	39,944	0.25%	大買/大賣/鉅額交易
2020/05/07	205	44.10	219	44.39	44.30	-14	39,895	-0.04%	大買/大賣/
2020/05/06	43	42.68	80	43.05	43.05	-37	39,295	-0.09%
2020/05/05	148	43.10	157	42.54	42.50	-9	39,282	-0.02%	大買/大賣/
2020/05/04	84	42.34	50	43.06	43.00	34	39,354	0.09%
2020/04/30	236	42.86	254	42.87	42.85	-18	39,758	-0.05%	大買/大賣/
2020/04/29	298	40.87	429	41.55	42.00	-131	39,510	-0.33%	大買/大賣/鉅額交易
2020/04/28	303	38.94	322	39.33	39.45	-19	38,831	-0.05%	大買/大賣/
2020/04/27	254	38.32	343	38.37	38.30	-89	38,629	-0.23%	大買/大賣/
2020/04/24	10	37.70	20	37.80	37.45	-10	38,706	-0.03%
2020/04/23	173	37.58	175	37.78	37.60	-2	38,911	-0.01%	大買/大賣/
2020/04/22	118	36.32	181	36.45	37.45	-63	39,313	-0.16%	大買/大賣/
2020/04/21	207	37.53	156	36.92	36.65	51	39,455	0.13%	大買/大賣/
2020/04/20	85	38.10	32	38.10	38.10	53	40,149	0.13%
2020/04/17	207	38.36	193	38.04	38.10	14	40,384	0.03%	大買/大賣/
2020/04/16	193	38.06	234	38.25	38.10	-41	40,082	-0.10%	大買/大賣/
2020/04/15	197	38.30	161	37.65	37.40	36	39,668	0.09%	大買/大賣/
2020/04/14	195	37.77	190	38.06	38.15	5	38,970	0.01%	大買/大賣/
2020/04/13	253	35.94	235	36.12	35.55	18	38,277	0.05%	大買/大賣/
2020/04/10	49	34.50	75	34.71	35.00	-26	37,686	-0.07%
2020/04/09	136	34.53	183	34.86	34.70	-47	37,724	-0.12%	大買/大賣/
2020/04/08	94	33.86	68	33.95	34.00	26	37,357	0.07%
2020/04/07	28	33.18	74	33.03	33.15	-46	36,620	-0.13%
2020/04/06	60	31.07	52	31.19	31.35	8	35,705	0.02%
2020/04/01	71	31.88	55	31.89	31.70	16	35,234	0.05%
2020/03/31	221	32.06	277	32.37	32.00	-56	35,038	-0.16%	大買/大賣/
2020/03/30	6	30.33	76	30.63	30.90	-70	34,207	-0.20%
2020/03/27	221	31.10	387	31.18	30.25	-166	34,448	-0.48%	大買/大賣/鉅額交易
2020/03/26	213	30.85	181	31.01	31.00	32	34,488	0.09%	大買/大賣/
2020/03/25	171	31.02	37	30.95	31.10	134	34,099	0.39%	大買/鉅額交易
2020/03/24	250	28.78	62	28.73	28.60	188	33,725	0.56%	大買/鉅額交易
2020/03/23	71	27.03	54	27.36	27.05	17	33,364	0.05%
2020/03/20	3	27.05	16	26.98	27.05	-13	33,143	-0.04%
2020/03/19	42	24.89	57	25.05	24.60	-15	33,038	-0.05%
2020/03/18	32	27.13	53	27.33	26.20	-21	32,226	-0.07%
2020/03/17	38	27.18	75	27.26	26.50	-37	31,953	-0.12%
2020/03/16	46	30.03	18	31.05	28.40	28	31,401	0.09%
2020/03/13	56	30.58	40	30.58	31.45	16	31,149	0.05%
2020/03/12	104	33.94	13	34.73	33.70	91	30,591	0.30%	大買/
2020/03/11	203	39.17	186	37.57	37.40	17	29,728	0.06%	大買/大賣/
2020/03/10	60	38.44	20	38.20	38.95	40	29,350	0.14%
2020/03/09	95	40.21	18	40.52	39.50	77	28,782	0.27%
2020/03/06	9	41.58	4	41.73	41.60	5	28,629	0.02%
2020/03/05	196	41.95	160	41.99	41.90	36	29,206	0.12%	大買/大賣/
2020/03/04	15	41.53	12	41.53	41.40	3	28,573	0.01%
2020/03/03	34	41.67	37	41.83	41.45	-3	28,765	-0.01%
2020/03/02	161	39.51	177	39.35	39.25	-16	28,375	-0.06%	大買/大賣/
2020/02/27	40	40.02	11	39.90	40.00	29	28,339	0.10%
2020/02/26	6	41.50	56	41.97	41.25	-50	28,229	-0.18%
2020/02/25	15	41.97	21	42.06	41.75	-6	28,242	-0.02%
2020/02/24	51	41.91	104	41.45	42.45	-53	28,228	-0.19%	大賣/
2020/02/21	16	42.12	5	42.15	41.70	11	28,350	0.04%
2020/02/20	40	42.41	32	42.39	42.00	8	28,511	0.03%
2020/02/19	9	41.62	6	41.81	41.75	3	28,704	0.01%
2020/02/18	4	41.30	1	41.50	41.10	3	29,215	0.01%
2020/02/17	8	41.15	13	41.20	41.35	-5	29,396	-0.02%
2020/02/14	175	41.88	168	41.58	41.50	7	29,899	0.02%	大買/大賣/
2020/02/13	63	42.26	73	42.37	42.05	-10	30,681	-0.03%
2020/02/12	71	41.47	120	41.98	42.85	-49	31,059	-0.16%	大賣/
2020/02/11	61	40.15	29	40.35	40.30	32	30,346	0.11%
2020/02/10	48	39.27	137	38.72	39.85	-89	30,380	-0.29%	大賣/
2020/02/07	15	39.10	11	39.50	38.90	4	30,561	0.01%
2020/02/06	67	39.73	45	39.87	40.20	22	30,529	0.07%
2020/02/05	43	39.90	25	40.03	39.15	18	30,330	0.06%
2020/02/04	107	40.05	25	39.18	40.25	82	29,924	0.27%	大買/
2020/02/03	41	36.78	30	36.55	36.75	11	29,326	0.04%
2020/01/31	48	38.74	74	38.81	38.65	-26	29,221	-0.09%
2020/01/30	34	40.50	4	40.46	40.35	30	28,739	0.10%
2020/01/20	19	44.56	51	44.41	44.80	-32	28,516	-0.11%
2020/01/17	38	43.65	23	43.71	43.25	15	28,408	0.05%
2020/01/16	54	43.89	25	44.05	43.60	29	28,750	0.10%
2020/01/15	133	44.93	80	44.96	44.75	53	28,458	0.19%	大買/
2020/01/14	15	45.18	97	45.04	45.40	-82	29,106	-0.28%
2020/01/13	64	43.47	72	43.65	43.90	-8	28,019	-0.03%
2020/01/10	33	42.12	45	42.05	42.40	-12	27,883	-0.04%
2020/01/09	138	41.03	112	41.06	41.05	26	28,095	0.09%	大買/大賣/
2020/01/08	126	40.42	147	40.55	40.45	-21	28,732	-0.07%	大買/大賣/
2020/01/07	58	41.43	44	41.50	41.30	14	29,020	0.05%
2020/01/06	59	41.32	59	41.70	41.35	0	29,488	0.00%
2020/01/03	50	43.22	27	43.36	42.50	23	29,657	0.08%
2020/01/02	51	42.95	77	43.15	43.60	-26	29,556	-0.09%
2019/12/31	31	41.92	13	41.85	42.00	18	29,407	0.06%
2019/12/30	18	41.67	20	41.73	41.80	-2	29,720	-0.01%
2019/12/27	13	41.57	45	41.59	41.65	-32	29,875	-0.11%
2019/12/26	29	41.13	17	41.15	41.10	12	30,009	0.04%
2019/12/25	108	41.62	13	41.84	41.50	95	30,110	0.32%	大買/
2019/12/24	40	41.39	29	41.54	42.25	11	30,221	0.04%
2019/12/23	251	42.87	270	42.10	41.50	-19	29,838	-0.06%	大買/大賣/
2019/12/20	122	43.85	128	43.73	44.10	-6	29,535	-0.02%	大買/大賣/
2019/12/19	42	44.06	24	44.45	43.90	18	29,698	0.06%
2019/12/18	22	45.12	10	44.83	44.80	12	29,918	0.04%
2019/12/17	20	45.94	67	45.87	45.75	-47	30,235	-0.16%
2019/12/16	119	45.14	128	44.65	45.40	-9	30,282	-0.03%	大買/大賣/
2019/12/13	52	44.30	69	44.51	44.30	-17	30,577	-0.06%
2019/12/12	92	44.83	96	44.74	44.75	-4	30,970	-0.01%
2019/12/11	105	43.88	90	43.97	43.90	15	31,881	0.05%	大買/
2019/12/10	92	43.70	83	43.78	44.00	9	32,413	0.03%
2019/12/09	83	44.75	98	44.35	44.35	-15	32,396	-0.05%
2019/12/06	102	44.95	43	44.82	44.75	59	33,039	0.18%	大買/
2019/12/05	7	45.00	7	44.82	44.60	0	33,533	0.00%
2019/12/04	46	44.33	14	44.32	44.20	32	34,215	0.09%
2019/12/03	25	44.34	5	44.45	44.80	20	36,255	0.06%
2019/12/02	231	44.70	210	44.62	44.15	21	36,548	0.06%	大買/大賣/
2019/11/29	23	46.33	21	46.31	46.15	2	37,032	0.01%
2019/11/28	176	47.61	142	47.48	47.00	34	36,977	0.09%	大買/大賣/
2019/11/27	38	47.00	33	47.01	47.00	5	36,689	0.01%
2019/11/26	69	46.69	53	46.36	46.35	16	36,692	0.04%
2019/11/25	328	46.66	298	46.89	46.35	30	36,504	0.08%	大買/大賣/
2019/11/22	233	47.23	202	47.64	47.00	31	36,500	0.08%	大買/大賣/
2019/11/21	154	48.04	112	48.01	48.00	42	36,640	0.11%	大買/大賣/
2019/11/20	306	48.43	281	48.31	48.80	25	37,003	0.07%	大買/大賣/
2019/11/19	293	48.72	287	48.93	48.55	6	37,762	0.02%	大買/大賣/
2019/11/18	143	49.54	145	49.55	49.65	-2	37,745	-0.01%	大買/大賣/
2019/11/15	128	49.35	121	48.74	48.50	7	37,910	0.02%	大買/大賣/
2019/11/14	53	48.37	49	48.79	48.10	4	37,402	0.01%
2019/11/13	160	48.30	195	48.57	48.30	-35	37,744	-0.09%	大買/大賣/
2019/11/12	172	48.63	518	48.89	50.00	-346	38,117	-0.91%	大買/大賣/鉅額交易
2019/11/11	36	47.47	194	47.50	47.10	-158	38,339	-0.41%	大賣/鉅額交易
2019/11/08	46	46.22	11	46.15	46.00	35	37,832	0.09%
2019/11/07	22	45.17	15	45.41	45.90	7	38,154	0.02%
2019/11/06	231	46.36	108	45.53	45.20	123	38,583	0.32%	大買/大賣/鉅額交易
2019/11/05	78	47.65	87	47.94	47.50	-9	38,615	-0.02%
2019/11/04	47	47.62	55	47.63	47.40	-8	39,116	-0.02%
2019/11/01	75	47.00	84	47.11	47.20	-9	39,316	-0.02%
2019/10/31	321	47.64	145	47.91	47.15	176	40,213	0.44%	大買/大賣/鉅額交易
2019/10/30	195	48.06	249	48.13	48.25	-54	40,268	-0.13%	大買/大賣/
2019/10/29	181	47.21	117	47.10	46.90	64	40,202	0.16%	大買/大賣/
2019/10/28	281	48.00	154	47.55	47.50	127	40,359	0.31%	大買/大賣/鉅額交易
2019/10/25	106	47.91	99	48.26	48.20	7	40,460	0.02%	大買/
2019/10/24	187	48.39	111	48.32	48.15	76	40,493	0.19%	大買/大賣/
2019/10/23	77	48.09	16	47.86	48.25	61	40,302	0.15%
2019/10/22	87	47.95	229	47.76	48.25	-142	40,503	-0.35%	大賣/鉅額交易
2019/10/21	190	46.00	140	45.86	45.85	50	40,114	0.12%	大買/大賣/
2019/10/18	82	46.49	48	46.66	46.20	34	40,718	0.08%
2019/10/17	19	46.98	2	47.40	47.00	17	42,029	0.04%
2019/10/16	95	47.47	121	47.62	47.80	-26	43,605	-0.06%	大賣/
2019/10/15	134	46.58	137	46.61	46.55	-3	43,671	-0.01%	大買/大賣/
2019/10/14	21	46.06	279	44.79	46.35	-258	43,508	-0.59%	大賣/鉅額交易
2019/10/09	291	44.07	48	43.62	43.10	243	43,186	0.56%	大買/鉅額交易
2019/10/08	49	45.90	35	45.76	45.60	14	43,288	0.03%
2019/10/07	81	45.78	227	46.34	46.40	-146	43,819	-0.33%	大賣/鉅額交易
2019/10/04	257	45.73	130	45.77	45.30	127	44,048	0.29%	大買/大賣/鉅額交易
2019/10/03	12	44.65	7	45.00	45.15	5	44,257	0.01%
2019/10/02	140	44.28	146	44.70	44.80	-6	44,342	-0.01%	大買/大賣/
2019/10/01	100	43.77	108	43.96	44.20	-8	44,433	-0.02%	大賣/
2019/09/27	26	43.89	32	44.80	43.65	-6	44,569	-0.01%
2019/09/26	59	45.55	56	45.40	45.20	3	44,804	0.01%
2019/09/25	149	45.32	107	46.07	45.50	42	45,212	0.09%	大買/大賣/
2019/09/24	186	46.89	176	47.10	46.65	10	45,998	0.02%	大買/大賣/
2019/09/23	119	47.53	146	47.66	47.65	-27	46,264	-0.06%	大買/大賣/
2019/09/20	100	46.32	143	46.01	46.50	-43	46,602	-0.09%	大賣/
2019/09/19	55	46.56	26	46.63	46.50	29	46,573	0.06%
2019/09/18	112	46.52	286	46.42	46.30	-174	46,481	-0.37%	大買/大賣/鉅額交易
2019/09/17	292	46.48	89	46.48	46.10	203	46,224	0.44%	大買/鉅額交易
2019/09/16	346	44.85	338	45.32	46.80	8	46,336	0.02%	大買/大賣/
2019/09/12	28	44.49	46	44.64	44.95	-18	46,632	-0.04%
2019/09/11	47	43.25	42	43.40	43.25	5	47,238	0.01%
2019/09/10	122	43.47	90	43.05	43.05	32	47,453	0.07%	大買/
2019/09/09	86	44.19	100	44.12	44.80	-14	47,335	-0.03%
2019/09/06	105	44.69	84	44.30	43.85	21	47,198	0.04%	大買/
2019/09/05	97	42.88	140	43.57	44.65	-43	46,991	-0.09%	大賣/
2019/09/04	148	40.36	296	40.92	41.25	-148	45,506	-0.33%	大買/大賣/鉅額交易
2019/09/03	241	40.74	167	40.78	39.80	74	46,523	0.16%	大買/大賣/
2019/09/02	115	39.47	184	39.93	40.00	-69	46,195	-0.15%	大買/大賣/
2019/08/30	26	39.15	49	39.37	39.05	-23	46,240	-0.05%
2019/08/29	348	39.04	370	39.32	39.05	-22	46,775	-0.05%	大買/大賣/
2019/08/28	176	38.88	169	38.77	38.85	7	46,957	0.01%	大買/大賣/
2019/08/27	80	38.92	14	38.90	38.55	66	47,307	0.14%
2019/08/26	186	38.93	299	38.90	38.80	-113	47,564	-0.24%	大買/大賣/鉅額交易
2019/08/23	410	40.61	225	40.59	40.65	185	47,781	0.39%	大買/大賣/鉅額交易
2019/08/22	97	40.93	430	40.94	41.10	-333	47,682	-0.70%	大賣/鉅額交易
2019/08/21	236	39.92	88	39.71	39.55	148	46,899	0.32%	大買/鉅額交易
2019/08/20	20	39.89	130	40.18	39.90	-110	47,010	-0.23%	大賣/鉅額交易
2019/08/19	140	39.54	105	39.71	39.70	35	47,277	0.07%	大買/大賣/
2019/08/16	257	39.72	102	39.54	39.25	155	48,111	0.32%	大買/大賣/鉅額交易
2019/08/15	98	39.20	231	39.38	39.85	-133	48,224	-0.28%	大賣/鉅額交易
2019/08/14	172	39.28	221	39.23	39.00	-49	47,799	-0.10%	大買/大賣/
2019/08/13	153	37.41	141	37.46	37.10	12	47,419	0.03%	大買/大賣/
2019/08/12	197	38.12	99	37.99	38.05	98	48,458	0.20%	大買/
2019/08/08	130	37.47	223	37.54	38.15	-93	49,224	-0.19%	大買/大賣/
2019/08/07	188	36.68	214	36.75	36.35	-26	49,545	-0.05%	大買/大賣/
2019/08/06	296	34.89	272	34.84	35.75	24	49,334	0.05%	大買/大賣/
2019/08/05	132	36.56	105	36.87	35.90	27	49,294	0.05%	大買/大賣/
2019/08/02	274	35.85	202	35.64	36.65	72	49,868	0.14%	大買/大賣/
2019/08/01	177	37.49	98	37.52	37.25	79	49,421	0.16%	大買/
2019/07/31	235	38.08	315	38.10	38.00	-80	49,781	-0.16%	大買/大賣/
2019/07/30	232	39.11	80	38.63	38.70	152	49,785	0.31%	大買/鉅額交易
2019/07/29	73	40.59	36	40.70	40.20	37	50,021	0.07%
2019/07/26	1	41.25	48	41.16	41.15	-47	50,057	-0.09%
2019/07/25	2	40.88	167	40.67	40.60	-165	50,000	-0.33%	大賣/鉅額交易
2019/07/24	176	40.24	58	40.81	39.50	118	50,101	0.24%	大買/鉅額交易
2019/07/23	273	40.49	146	40.70	40.20	127	50,660	0.25%	大買/大賣/鉅額交易
2019/07/22	30	41.13	193	40.85	41.75	-163	50,543	-0.32%	大賣/鉅額交易
2019/07/19	122	41.19	221	41.43	40.60	-99	50,467	-0.20%	大買/大賣/
2019/07/18	157	39.22	341	38.84	39.50	-184	49,616	-0.37%	大買/大賣/鉅額交易
2019/07/17	65	37.31	238	37.55	37.15	-173	48,002	-0.36%	大賣/鉅額交易
2019/07/16	95	37.36	47	37.22	36.85	48	47,536	0.10%
2019/07/15	184	37.17	141	36.62	37.20	43	48,060	0.09%	大買/大賣/
2019/07/12	216	37.46	103	37.28	36.70	113	48,068	0.24%	大買/大賣/鉅額交易
2019/07/11	148	36.69	216	36.85	37.50	-68	47,836	-0.14%	大買/大賣/
2019/07/10	156	36.22	129	35.94	35.80	27	47,672	0.06%	大買/大賣/
2019/07/09	105	36.27	141	36.26	35.30	-36	47,496	-0.08%	大買/大賣/
2019/07/08	136	37.16	71	37.12	37.15	65	47,678	0.14%	大買/
2019/07/05	120	37.33	105	37.45	37.45	15	48,388	0.03%	大買/大賣/
2019/07/04	371	37.31	142	37.51	37.30	229	49,413	0.46%	大買/大賣/鉅額交易
2019/07/03	268	37.40	162	37.68	37.20	106	50,337	0.21%	大買/大賣/鉅額交易
2019/07/02	95	38.24	82	38.81	38.50	13	51,725	0.03%
2019/07/01	17	38.07	209	38.47	38.75	-192	52,740	-0.36%	大賣/鉅額交易
2019/06/28	48	35.56	72	35.65	35.25	-24	52,305	-0.05%
2019/06/27	212	34.97	255	35.55	35.50	-43	53,133	-0.08%	大買/大賣/
2019/06/26	22	34.24	37	34.40	34.50	-15	53,161	-0.03%
2019/06/25	187	34.24	90	34.26	34.00	97	53,193	0.18%	大買/
2019/06/24	95	34.42	213	34.42	34.60	-118	53,604	-0.22%	大賣/鉅額交易
2019/06/21	82	35.02	12	35.72	34.55	70	54,627	0.13%
2019/06/20	141	35.41	180	35.39	35.40	-39	54,301	-0.07%	大買/大賣/
2019/06/19	36	33.49	156	34.02	34.75	-120	53,334	-0.22%	大賣/鉅額交易
2019/06/18	182	31.62	184	31.39	31.60	-2	52,857	0.00%	大買/大賣/
2019/06/17	127	32.17	97	32.21	32.00	30	53,956	0.06%	大買/
2019/06/14	249	32.07	245	32.48	31.80	4	54,160	0.01%	大買/大賣/
2019/06/13	201	32.63	190	32.77	32.60	11	54,797	0.02%	大買/大賣/
2019/06/12	92	33.09	74	33.04	32.95	18	54,846	0.03%
2019/06/11	32	32.95	92	32.86	33.50	-60	54,597	-0.11%
2019/06/10	17	30.24	154	30.17	31.00	-137	53,189	-0.26%	大賣/鉅額交易
2019/06/06	26	28.57	17	28.41	28.65	9	52,550	0.02%
2019/06/05	256	30.20	187	29.52	28.70	69	52,461	0.13%	大買/大賣/
2019/06/04	15	29.26	50	29.28	29.45	-35	52,060	-0.07%
2019/06/03	122	29.21	81	28.75	28.70	41	52,433	0.08%	大買/
2019/05/31	119	28.80	194	29.39	29.95	-75	52,430	-0.14%	大買/大賣/
2019/05/30	205	28.89	79	28.66	28.60	126	52,743	0.24%	大買/鉅額交易
2019/05/29	53	27.93	50	27.72	28.65	3	52,975	0.01%
2019/05/28	28	28.25	28	28.11	28.00	0	52,718	0.00%
2019/05/27	37	28.51	24	28.30	28.15	13	52,957	0.02%
2019/05/24	82	28.60	48	28.31	28.00	34	52,971	0.06%
2019/05/23	228	28.80	183	28.14	28.30	45	52,209	0.09%	大買/大賣/
2019/05/22	91	31.60	69	31.41	30.45	22	51,339	0.04%
2019/05/21	139	30.64	190	30.66	31.15	-51	50,851	-0.10%	大買/大賣/
2019/05/20	186	30.76	349	30.85	30.45	-163	50,485	-0.32%	大買/大賣/鉅額交易
2019/05/17	257	33.78	91	32.81	31.60	166	49,911	0.33%	大買/鉅額交易
2019/05/16	462	36.20	193	35.51	34.70	269	48,884	0.55%	大買/大賣/鉅額交易
2019/05/15	145	36.32	166	36.69	37.50	-21	48,004	-0.04%	大買/大賣/
2019/05/14	47	35.42	3	35.17	35.00	44	47,407	0.09%
2019/05/13	26	35.14	67	35.43	35.80	-41	47,291	-0.09%
2019/05/10	233	35.19	488	34.80	34.40	-255	47,036	-0.54%	大買/大賣/鉅額交易
2019/05/09	328	35.04	100	34.55	33.80	228	46,479	0.49%	大買/鉅額交易
2019/05/08	208	34.71	203	35.11	35.60	5	46,563	0.01%	大買/大賣/
2019/05/07	125	34.34	165	34.70	34.55	-40	46,466	-0.09%	大買/大賣/
2019/05/06	188	32.94	224	32.79	33.05	-36	46,278	-0.08%	大買/大賣/
2019/05/03	75	34.66	111	34.90	34.80	-36	46,117	-0.08%	大賣/
2019/05/02	105	34.43	81	34.38	34.40	24	46,079	0.05%	大買/
2019/04/30	23	33.83	67	33.85	34.45	-44	46,322	-0.09%
2019/04/29	248	33.17	269	32.65	32.50	-21	45,976	-0.05%	大買/大賣/
2019/04/26	128	36.58	72	36.30	36.05	56	45,347	0.12%	大買/
2019/04/25	280	37.58	281	37.51	37.95	-1	44,961	0.00%	大買/大賣/
2019/04/24	102	37.31	172	37.55	37.95	-70	44,559	-0.16%	大買/大賣/
2019/04/23	113	36.45	113	36.53	36.25	0	44,060	0.00%	大買/大賣/
2019/04/22	197	37.91	92	38.03	37.60	105	44,178	0.24%	大買/鉅額交易
2019/04/19	182	37.81	84	38.32	37.60	98	44,972	0.22%	大買/
2019/04/18	33	37.83	23	38.13	37.00	10	44,786	0.02%
2019/04/17	111	38.07	48	37.82	37.55	63	46,337	0.14%	大買/
2019/04/16	126	38.08	99	37.78	37.25	27	46,299	0.06%	大買/
2019/04/15	248	37.00	245	36.77	37.10	3	46,543	0.01%	大買/大賣/
2019/04/12	24	36.84	83	36.69	36.70	-59	47,031	-0.13%
2019/04/11	98	36.33	90	36.93	36.25	8	47,585	0.02%
2019/04/10	124	36.68	100	36.32	36.00	24	47,233	0.05%	大買/
2019/04/09	161	37.46	156	37.71	36.35	5	46,493	0.01%	大買/大賣/
2019/04/08	90	37.53	26	37.57	39.25	64	46,201	0.14%
2019/04/03	79	35.06	71	34.57	36.05	8	44,730	0.02%
2019/04/02	71	32.41	8	32.60	32.95	63	43,720	0.14%
2019/04/01	43	31.57	98	30.94	32.30	-55	43,301	-0.13%
2019/03/29	170	29.60	152	29.65	29.60	18	41,989	0.04%	大買/大賣/
2019/03/28	5	29.58	16	29.61	29.90	-11	41,685	-0.03%
2019/03/27	9	29.35	50	29.39	29.65	-41	42,032	-0.10%
2019/03/26	145	29.60	60	29.11	28.80	85	42,145	0.20%	大買/
2019/03/25	8	29.56	30	29.81	30.30	-22	41,759	-0.05%
2019/03/22	94	30.04	115	30.03	29.85	-21	42,580	-0.05%	大賣/
2019/03/21	92	29.94	72	29.78	30.15	20	43,142	0.05%
2019/03/20	43.1	29.04	61	29.37	29.20	-17.9	43,479	-0.04%
2019/03/19	127	28.12	392	28.32	27.80	-265	43,091	-0.61%	大買/大賣/鉅額交易
2019/03/18	9	27.44	41	27.93	28.45	-32	43,621	-0.07%
2019/03/15	53	26.01	15	26.11	25.90	38	44,889	0.08%
2019/03/14	148	25.56	17	25.46	25.45	131	45,411	0.29%	大買/鉅額交易
2019/03/13	141	24.98	7	25.05	24.90	134	45,916	0.29%	大買/鉅額交易
2019/03/12	0	0.00	3	24.87	24.80	-3	46,127	-0.01%
2019/03/11	1	24.95	12	24.66	24.40	-11	46,637	-0.02%
2019/03/08	20	24.80	16	25.10	24.90	4	47,477	0.01%
2019/03/07	27	25.33	22.1	25.31	25.25	4.9	48,383	0.01%
2019/03/06	11	24.62	5	24.42	24.65	6	48,546	0.01%
2019/03/05	30	24.85	17	24.99	24.60	13	48,447	0.03%
2019/03/04	19	25.40	43	25.63	26.25	-24	48,144	-0.05%
2019/02/27	10	24.50	5	24.42	24.10	5	47,438	0.01%
2019/02/26	34	24.62	22	24.85	24.25	12	47,534	0.03%
2019/02/25	7	24.26	38	24.04	24.55	-31	47,565	-0.07%
2019/02/22	1	23.25	0	0.00	23.15	1	47,565	0.00%
2019/02/21	2	23.43	1	23.45	23.45	1	47,940	0.00%
2019/02/20	8	23.65	11	23.60	23.45	-3	48,306	-0.01%
2019/02/19	19	23.82	23	23.93	23.90	-4	49,978	-0.01%
2019/02/18	16	24.06	50	24.31	23.70	-34	51,142	-0.07%
2019/02/15	90	24.13	101	24.07	24.20	-11	51,091	-0.02%	大賣/
2019/02/14	22	24.23	42	24.35	24.20	-20	51,262	-0.04%
2019/02/13	8	24.16	14	24.07	24.10	-6	51,254	-0.01%
2019/02/12	28	23.93	18	23.89	23.50	10	50,880	0.02%
2019/02/11	2	23.25	14	23.12	23.25	-12	50,453	-0.02%
2019/01/30	12	23.02	43	22.94	22.50	-31	50,157	-0.06%
2019/01/29	15	22.77	47	22.77	22.85	-32	49,844	-0.06%
2019/01/28	5	22.42	104	22.35	22.35	-99	49,256	-0.20%	大賣/
2019/01/25	51	21.78	40	21.83	21.70	11	48,865	0.02%
2019/01/24	43	21.61	30	21.68	21.60	13	48,687	0.03%
2019/01/23	22	21.16	13	21.10	21.15	9	48,309	0.02%
2019/01/22	126	21.39	99	21.32	21.35	27	48,270	0.06%	大買/
2019/01/21	80	22.27	49	22.24	22.10	31	48,107	0.06%
2019/01/18	77	22.20	69	21.90	22.15	8	47,932	0.02%
2019/01/17	9	21.50	1	21.60	21.45	8	47,527	0.02%
2019/01/16	8	21.33	6	21.39	21.55	2	47,486	0.00%
2019/01/15	18	21.23	2	21.35	21.10	16	47,224	0.03%
2019/01/14	16	20.92	16	20.96	21.05	0	47,003	0.00%
2019/01/11	18	21.30	5	21.67	21.20	13	46,587	0.03%
2019/01/10	22	22.12	11	22.15	22.10	11	45,563	0.02%
2019/01/09	128	22.84	89	22.53	22.05	39	45,111	0.09%	大買/
2019/01/08	5	24.24	48	24.46	24.45	-43	43,553	-0.10%
2019/01/07	65	24.49	67	24.31	24.10	-2	43,384	0.00%
2019/01/04	112	24.07	155	23.96	23.90	-43	42,886	-0.10%	大買/大賣/
2019/01/03	201	23.83	126	23.84	24.20	75	42,612	0.18%	大買/大賣/
2019/01/02	52	23.00	75	22.93	23.10	-23	42,096	-0.05%
2018/12/28	32	22.79	8	22.44	22.30	24	41,712	0.06%
2018/12/27	50	22.76	94	22.59	23.20	-44	41,775	-0.11%
2018/12/26	64	21.79	45	21.72	21.20	19	40,818	0.05%
2018/12/25	34	22.39	10	22.90	22.05	24	40,503	0.06%
2018/12/24	21	22.86	47	23.20	23.45	-26	40,305	-0.06%
2018/12/22	16	22.53	10	22.65	22.60	6	40,166	0.01%
2018/12/21	46	22.95	2	23.00	22.90	44	40,995	0.11%
2018/12/20	73	22.44	167	22.54	22.95	-94	40,686	-0.23%	大賣/
2018/12/19	66	22.90	39	23.01	22.25	27	40,167	0.07%
2018/12/18	53	22.89	47	22.66	23.10	6	40,020	0.01%
2018/12/17	134	22.63	38	22.50	22.45	96	39,933	0.24%	大買/
2018/12/14	40	22.90	92	22.75	22.60	-52	39,015	-0.13%
2018/12/13	26	23.22	20	23.32	22.95	6	38,567	0.02%
2018/12/12	49	24.44	28	24.14	24.20	21	38,480	0.05%
2018/12/11	14	24.61	20	24.82	24.65	-6	39,611	-0.02%
2018/12/10	63	24.11	137	23.98	24.45	-74	39,067	-0.19%	大賣/
2018/12/07	2	22.25	65	22.98	23.35	-63	37,090	-0.17%
2018/12/06	48	21.84	39	22.21	21.25	9	36,201	0.02%
2018/12/05	18	22.33	5	22.42	22.90	13	35,368	0.04%
2018/12/04	12	22.70	5	22.47	22.55	7	35,143	0.02%
2018/12/03	57	22.45	49	22.32	22.75	8	34,558	0.02%
2018/11/30	55	21.07	104	21.38	21.15	-49	33,688	-0.15%	大賣/
2018/11/29	6	20.51	29	20.30	20.00	-23	32,619	-0.07%
2018/11/28	8	19.89	17	19.93	19.95	-9	32,253	-0.03%
2018/11/27	3	19.70	3	19.73	20.00	0	32,012	0.00%
2018/11/26	8	18.84	0	0.00	18.75	8	31,484	0.03%
2018/11/23	3	18.70	0	0.00	18.70	3	31,339	0.01%
2018/11/22	10	19.23	12	19.41	18.65	-2	31,097	-0.01%
2018/11/21	20	19.95	20	19.81	20.05	0	30,694	0.00%
2018/11/20	3	19.60	20	19.50	19.95	-17	30,241	-0.06%
2018/11/19	12	19.98	18	19.78	19.80	-6	30,093	-0.02%
2018/11/16	26	19.39	64	19.88	19.65	-38	30,298	-0.13%
2018/11/15	43	17.98	249	18.25	18.70	-206	28,350	-0.73%	大賣/鉅額交易
2018/11/14	5	16.78	20	16.87	17.00	-15	26,927	-0.06%
2018/11/13	15	16.46	80	16.60	16.85	-65	26,700	-0.24%
2018/11/12	34	16.52	52	16.85	16.70	-18	26,521	-0.07%
2018/11/09	3	16.10	3	16.07	16.15	0	26,558	0.00%
2018/11/08	0	0.00	1	16.15	15.80	-1	26,801	0.00%
2018/11/07	0	0.00	4	15.98	16.10	-4	27,035	-0.01%
2018/11/06	49	15.63	0	0.00	15.45	49	27,593	0.18%
2018/11/05	80	15.63	0	0.00	16.00	80	27,724	0.29%
2018/11/02	49	15.65	16	15.70	15.60	33	28,102	0.12%
2018/11/01	20	15.43	0	0.00	15.60	20	27,894	0.07%
2018/10/31	0	0.00	4	15.23	15.05	-4	27,747	-0.01%
2018/10/30	12	14.70	0	0.00	14.65	12	27,564	0.04%
2018/10/29	27	14.98	13	15.75	14.60	14	27,263	0.05%
2018/10/26	2	15.85	0	0.00	15.90	2	26,957	0.01%
2018/10/25	36	15.93	5	16.00	16.00	31	26,810	0.12%
2018/10/24	0	0.00	9	16.38	16.45	-9	26,656	-0.03%
2018/10/23	3	16.07	1	16.00	16.00	2	26,467	0.01%
2018/10/22	0	0.00	2	16.30	16.35	-2	26,571	-0.01%
2018/10/19	27	16.02	20	16.15	16.20	7	26,532	0.03%
2018/10/18	2	16.35	123	16.54	16.60	-121	26,337	-0.46%	大賣/鉅額交易
2018/10/17	0	0.00	2	16.20	16.05	-2	26,163	-0.01%
2018/10/16	51	16.42	20	16.50	15.85	31	25,958	0.12%
2018/10/15	94	16.36	160	16.10	16.30	-66	25,623	-0.26%	大賣/
2018/10/12	83	16.34	3	16.10	16.45	80	25,490	0.31%
2018/10/11	143	15.88	6	15.96	15.80	137	25,153	0.54%	大買/鉅額交易
2018/10/09	39	17.93	6	18.50	17.55	33	24,461	0.13%
2018/10/08	3	19.18	0	0.00	19.20	3	23,636	0.01%
2018/10/05	15	18.75	33	18.47	18.65	-18	23,400	-0.08%
2018/10/04	2	19.08	0	0.00	19.15	2	22,736	0.01%
2018/10/03	8	19.72	126	19.55	19.50	-118	22,549	-0.52%	大賣/鉅額交易
2018/10/02	15	19.63	19	19.65	19.55	-4	22,337	-0.02%
2018/10/01	2	20.18	5	19.99	20.15	-3	21,979	-0.01%
2018/09/28	144	20.12	141	20.42	20.05	3	21,947	0.01%	大買/大賣/
2018/09/27	4	19.58	0	0.00	19.55	4	21,033	0.02%
2018/09/26	127	20.05	66	19.93	20.00	61	20,762	0.29%	大買/
2018/09/25	7	19.63	39	19.86	20.30	-32	20,528	-0.16%
2018/09/21	52	19.18	29	18.94	19.10	23	19,851	0.12%
2018/09/20	28	19.83	33	19.85	19.75	-5	18,981	-0.03%
2018/09/19	34	20.19	27	20.13	19.70	7	18,655	0.04%
2018/09/18	20	19.87	34	19.90	19.85	-14	18,040	-0.08%
2018/09/17	101	19.92	119	19.98	20.05	-18	17,160	-0.10%	大買/大賣/
2018/09/14	54	18.62	49	18.59	19.00	5	14,851	0.03%
2018/09/13	12	18.13	58	18.41	18.15	-46	14,092	-0.33%
2018/09/12	64	18.13	1	18.15	18.15	63	13,716	0.46%
2018/09/11	0	0.00	1	17.50	17.70	-1	13,564	-0.01%
2018/09/10	1	16.95	11	17.20	16.90	-10	13,926	-0.07%
2018/09/07	4	17.75	1	17.55	17.60	3	15,843	0.02%
2018/09/06	1	18.00	3	18.27	18.00	-2	16,187	-0.01%
2018/09/05	20	18.30	10	18.28	18.20	10	16,433	0.06%
2018/09/04	12	18.23	19	18.11	18.10	-7	16,252	-0.04%
2018/09/03	0	0.00	2	18.00	17.75	-2	15,655	-0.01%
2018/08/31	0	0.00	12	17.53	17.60	-12	15,537	-0.08%
2018/08/29	1	17.85	0	0.00	17.85	1	15,551	0.01%
2018/08/28	0	0.00	7	18.16	18.00	-7	15,641	-0.04%
2018/08/27	2	18.03	0	0.00	17.95	2	15,741	0.01%
2018/08/24	1	17.90	0	0.00	18.00	1	15,638	0.01%
2018/08/23	35	18.02	56	18.01	18.20	-21	15,332	-0.14%
2018/08/22	1	17.00	0	0.00	17.20	1	14,617	0.01%
2018/08/20	4	17.11	18	17.19	17.00	-14	14,688	-0.10%
2018/08/17	28	17.86	6	17.85	17.60	22	14,521	0.15%
2018/08/16	23	17.74	8	17.73	17.85	15	14,172	0.11%
2018/08/15	16	17.40	9	17.42	17.25	7	13,676	0.05%
2018/08/14	9	17.34	23	17.34	17.40	-14	13,305	-0.11%
2018/08/13	20	17.10	67	16.99	17.10	-47	13,070	-0.36%
2018/08/10	47	16.75	0	0.00	16.65	47	12,408	0.38%
2018/08/09	24	16.78	22	16.82	17.00	2	12,170	0.02%
2018/08/08	1	16.15	0	0.00	16.10	1	11,779	0.01%
2018/08/03	5	15.96	1	16.05	16.10	4	12,175	0.03%
2018/08/01	0	0.00	4	16.35	16.35	-4	12,262	-0.03%
2018/07/30	4	16.30	0	0.00	16.40	4	12,401	0.03%
2018/07/27	1	16.65	4	16.60	16.70	-3	12,434	-0.02%
2018/07/26	3	16.40	1	16.45	16.35	2	12,468	0.02%
2018/07/25	21	16.69	20	16.55	16.55	1	12,586	0.01%
2018/07/24	0	0.00	3	16.52	16.50	-3	12,665	-0.02%
2018/07/23	0	0.00	3	16.40	16.40	-3	12,732	-0.02%
2018/07/19	0	0.00	12	16.58	16.45	-12	13,167	-0.09%
2018/07/18	2	16.45	2	16.30	16.35	0	13,360	0.00%
2018/07/16	2	16.25	1	16.25	16.20	1	13,548	0.01%
2018/07/13	0	0.00	1	16.10	16.20	-1	13,757	-0.01%
2018/07/12	0	0.00	2	16.00	16.10	-2	13,823	-0.01%
2018/07/11	1	15.80	1	15.80	15.90	0	13,831	0.00%
2018/07/10	3	15.98	14	15.97	15.95	-11	13,873	-0.08%
2018/07/06	18	15.47	14	15.58	15.40	4	14,054	0.03%
2018/07/05	0	0.00	10	16.15	16.15	-10	13,880	-0.07%
2018/07/04	1	15.80	4	15.98	15.85	-3	13,881	-0.02%
2018/07/03	35	16.00	14	16.09	15.80	21	13,830	0.15%
2018/06/29	11	16.39	4	16.25	16.30	7	13,797	0.05%
2018/06/28	2	16.40	3	16.13	16.10	-1	13,784	-0.01%
2018/06/27	22	16.33	3	16.20	16.20	19	13,772	0.14%
2018/06/26	5	16.45	22	16.24	16.40	-17	13,846	-0.12%
2018/06/25	1	16.90	1	17.10	16.90	0	13,926	0.00%
2018/06/22	5	16.95	5	17.00	16.90	0	14,169	0.00%
2018/06/21	2	17.25	1	17.15	17.10	1	14,225	0.01%
2018/06/20	4	17.25	36	17.25	17.20	-32	14,345	-0.22%
2018/06/19	41	17.55	2	17.70	17.40	39	14,405	0.27%
2018/06/15	162	18.43	48	18.74	17.70	114	14,212	0.80%	大買/鉅額交易
2018/06/14	10	17.70	8	17.44	17.70	2	12,301	0.02%
2018/06/13	31	17.35	0	0.00	17.15	31	12,135	0.26%
2018/06/11	2	17.20	0	0.00	17.10	2	12,169	0.02%
2018/06/08	1	17.10	16	17.29	17.15	-15	12,277	-0.12%
2018/06/07	0	0.00	1	17.15	17.10	-1	12,593	-0.01%
2018/06/06	7	17.27	3	17.38	17.25	4	12,775	0.03%
2018/06/05	17	17.33	0	0.00	17.25	17	12,917	0.13%
2018/06/04	5	17.38	13	17.39	17.60	-8	13,377	-0.06%
2018/06/01	0	0.00	2	16.85	16.80	-2	13,253	-0.02%
2018/05/31	8	16.90	0	0.00	16.80	8	13,361	0.06%
2018/05/30	13	16.80	0	0.00	16.80	13	13,572	0.10%
2018/05/29	11	17.12	3.2	17.14	17.05	7.8	13,743	0.06%
2018/05/28	3	17.35	1	17.40	17.40	2	14,087	0.01%
2018/05/25	2	17.30	0	0.00	17.20	2	14,339	0.01%
2018/05/23	3	17.45	0	0.00	17.40	3	15,030	0.02%
2018/05/22	1	17.55	6	17.91	17.50	-5	15,826	-0.03%
2018/05/21	0	0.00	10	17.53	17.65	-10	16,406	-0.06%
2018/05/18	1	17.05	0	0.00	17.05	1	16,817	0.01%
2018/05/17	0	0.00	1	17.65	17.50	-1	17,382	-0.01%
2018/05/16	1	17.40	1	17.50	17.50	0	17,687	0.00%
2018/05/15	7	17.47	16	17.45	17.35	-9	18,190	-0.05%
2018/05/14	0	0.00	4	17.28	17.15	-4	19,184	-0.02%
2018/05/11	5	17.17	0	0.00	17.15	5	19,930	0.03%
2018/05/10	5	17.40	5	17.30	17.35	0	20,996	0.00%
2018/05/08	3	17.10	2	17.25	17.20	1	24,181	0.00%
2018/05/07	0	0.00	5	17.00	16.85	-5	25,602	-0.02%
2018/05/04	7	17.01	5	17.05	16.75	2	27,077	0.01%
2018/05/03	0	0.00	2	17.30	17.25	-2	28,152	-0.01%
2018/05/02	0	0.00	7	17.14	17.05	-7	29,687	-0.02%
2018/04/30	10	16.72	9	16.85	16.80	1	29,843	0.00%
2018/04/27	0	0.00	2	16.50	16.50	-2	30,038	-0.01%
2018/04/26	10	16.80	7	16.88	16.60	3	30,253	0.01%
2018/04/25	35	16.37	6	16.14	16.80	29	30,650	0.09%
2018/04/24	19	17.15	1	16.80	16.90	18	30,719	0.06%
2018/04/23	2	18.08	1	18.15	17.95	1	31,375	0.00%
2018/04/20	1	18.30	2	18.20	18.25	-1	31,439	0.00%
2018/04/19	8	18.45	2	18.25	18.20	6	31,528	0.02%
2018/04/18	3	18.33	1	18.25	18.05	2	31,638	0.01%
2018/04/17	0	0.00	7	18.34	18.05	-7	31,653	-0.02%
2018/04/16	5	18.49	0	0.00	18.35	5	31,826	0.02%
2018/04/13	4	18.60	60	18.80	18.75	-56	32,570	-0.17%
2018/04/12	51	18.40	62	18.74	18.65	-11	32,799	-0.03%
2018/04/11	2	18.25	1	18.30	18.00	1	32,798	0.00%
2018/04/10	0	0.00	2	18.35	18.10	-2	32,831	-0.01%
2018/04/09	6	18.25	5	18.25	18.15	1	32,971	0.00%
2018/04/03	0	0.00	5	18.60	18.55	-5	33,070	-0.02%
2018/04/02	104	19.09	105	18.82	18.75	-1	33,166	0.00%	大買/大賣/
2018/03/31	3	19.00	2	19.05	18.85	1	33,427	0.00%
2018/03/30	2	18.85	48	18.80	18.85	-46	33,583	-0.14%
2018/03/29	4	18.88	30	19.00	18.85	-26	33,733	-0.08%
2018/03/28	106	19.39	56.6	19.30	19.20	49.4	33,833	0.15%	大買/
2018/03/27	5	19.10	8	19.41	19.65	-3	33,767	-0.01%
2018/03/26	1	18.90	13	18.94	18.90	-12	33,654	-0.04%
2018/03/23	19	18.74	109	18.32	18.70	-90	33,972	-0.26%	大賣/
2018/03/22	4	19.40	3	19.57	19.20	1	34,072	0.00%
2018/03/21	85	20.26	218	20.29	19.95	-133	34,411	-0.39%	大賣/鉅額交易
2018/03/20	3	20.00	11	19.94	20.05	-8	34,540	-0.02%
2018/03/19	4	19.91	8	19.90	19.80	-4	34,878	-0.01%
2018/03/16	4	19.98	14	20.10	19.75	-10	35,823	-0.03%
2018/03/15	28	20.26	16	20.27	20.05	12	36,500	0.03%
2018/03/14	0	0.00	2	20.05	19.85	-2	36,260	-0.01%
2018/03/13	73	20.22	24	20.20	20.15	49	36,428	0.13%
2018/03/12	5	19.86	9	19.70	19.85	-4	36,767	-0.01%
2018/03/09	6	19.77	11	19.68	19.55	-5	36,757	-0.01%
2018/03/08	22	19.49	68	19.88	19.80	-46	36,560	-0.13%
2018/03/07	60	19.16	8	19.10	19.10	52	35,992	0.14%
2018/03/06	0	0.00	7	19.19	19.25	-7	35,838	-0.02%
2018/03/05	32	19.15	214	19.21	18.80	-182	35,853	-0.51%	大賣/鉅額交易
2018/03/02	7	19.81	64	19.75	19.55	-57	35,579	-0.16%
2018/03/01	54	20.41	324	20.23	20.15	-270	35,353	-0.76%	大賣/鉅額交易
2018/02/27	5	20.13	11	20.02	20.20	-6	34,992	-0.02%
2018/02/26	33	19.96	24	20.04	19.90	9	34,738	0.03%
2018/02/23	136	20.42	7	20.24	20.20	129	34,638	0.37%	大買/鉅額交易
2018/02/22	33	20.33	75	20.26	20.60	-42	34,304	-0.12%
2018/02/21	10	19.59	25	19.68	19.90	-15	33,667	-0.04%
2018/02/12	12	19.21	12	19.35	18.50	0	33,096	0.00%
2018/02/09	22	18.02	10	17.85	19.00	12	32,711	0.04%
2018/02/08	3	18.90	14	18.97	18.70	-11	32,221	-0.03%
2018/02/07	37	19.76	6	19.64	19.35	31	31,995	0.10%
2018/02/06	152	19.30	39	19.43	19.05	113	31,452	0.36%	大買/鉅額交易
2018/02/05	25	20.55	54	20.30	21.00	-29	30,419	-0.10%
2018/02/02	27	21.22	34	20.97	20.90	-7	29,702	-0.02%
2018/02/01	58	21.21	49	21.27	21.10	9	28,889	0.03%
2018/01/31	158	20.65	130	20.81	21.20	28	28,550	0.10%	大買/大賣/
2018/01/30	579.6	20.36	49	20.10	19.60	530.6	26,485	2.00%	大買/鉅額交易
2018/01/29	16	19.23	106	19.40	19.80	-90	25,279	-0.36%	大賣/
2018/01/26	93	19.02	28	18.93	18.55	65	24,190	0.27%
2018/01/25	6	18.38	104	18.38	18.60	-98	23,074	-0.42%	大賣/
2018/01/24	21	17.38	2	17.40	17.30	19	21,455	0.09%
2018/01/23	16	17.58	2	17.30	17.70	14	21,151	0.07%
2018/01/22	12	17.53	0	0.00	17.15	12	20,782	0.06%
2018/01/19	29	18.01	8	18.02	17.85	21	20,467	0.10%
2018/01/18	23	17.97	25	17.98	17.85	-2	19,948	-0.01%
2018/01/17	48	18.05	62	17.84	17.90	-14	19,607	-0.07%
2018/01/16	1	17.20	10	17.29	17.55	-9	18,760	-0.05%
2018/01/15	16	17.28	10	17.43	17.10	6	18,568	0.03%
2018/01/12	38	17.63	2	17.48	17.50	36	18,286	0.20%
2018/01/11	1	17.20	8	17.12	17.30	-7	17,938	-0.04%
2018/01/10	10	17.05	24	17.03	16.85	-14	17,791	-0.08%
2018/01/09	30	17.41	19	17.62	17.30	11	17,540	0.06%
2018/01/08	10	17.03	11	17.13	17.15	-1	16,729	-0.01%
2018/01/05	5	16.87	6	16.93	16.90	-1	16,330	-0.01%
2018/01/04	5	16.59	0	0.00	16.65	5	16,125	0.03%
2018/01/03	16	16.76	0	0.00	16.60	16	16,023	0.10%
2018/01/02	20	16.48	0	0.00	16.80	20	15,821	0.13%