欣興 (3037)-玉山-台南券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
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-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	22.2	151.44	19	149.53	149.00	3.2	20,089	0.02%
2024/12/02	11.1	149.32	6.6	149.89	148.50	4.5	20,232	0.02%
2024/11/29	16.2	148.34	12.4	149.45	149.00	3.8	20,304	0.02%
2024/11/28	22.8	146.37	22	146.23	147.00	0.8	20,607	0.00%
2024/11/27	21.5	154.72	6	152.92	150.00	15.5	20,552	0.08%
2024/11/26	13	160.31	2	159.75	158.50	11	20,319	0.05%
2024/11/25	11.1	161.73	15	162.20	159.00	-3.9	20,279	-0.02%
2024/11/22	15.3	161.01	13.1	162.30	161.00	2.2	20,239	0.01%
2024/11/21	36	160.64	3	161.17	160.50	33	20,395	0.16%
2024/11/20	14.2	158.29	11	158.27	157.50	3.2	20,772	0.02%
2024/11/19	5	159.80	2	160.25	159.50	3	20,930	0.01%
2024/11/18	15.3	157.68	13	158.69	159.00	2.3	20,926	0.01%
2024/11/15	12.4	164.44	11	163.59	163.50	1.4	20,839	0.01%
2024/11/14	10.2	166.35	6.4	166.90	166.00	3.8	20,901	0.02%
2024/11/13	15	168.73	10.2	168.38	169.50	4.8	20,831	0.02%
2024/11/12	17.2	168.44	9.1	169.23	167.50	8.1	20,815	0.04%
2024/11/11	15.1	171.50	38	171.08	170.50	-22.9	20,828	-0.11%
2024/11/08	40.8	177.01	41.6	174.88	174.00	-0.8	21,071	0.00%
2024/11/07	25.1	172.48	56.8	172.86	176.50	-31.8	21,269	-0.15%
2024/11/06	8.8	166.22	7.2	166.15	166.00	1.6	20,755	0.01%
2024/11/05	4	165.75	12	165.63	165.00	-8	21,244	-0.04%
2024/11/04	30.2	165.01	13	165.11	163.50	17.1	21,895	0.08%
2024/11/01	13.1	160.11	31.9	162.53	166.00	-18.8	22,040	-0.09%
2024/10/30	22.2	160.42	24.2	162.73	161.50	-2	22,421	-0.01%
2024/10/29	19.4	162.02	15.4	163.31	163.50	3.9	22,285	0.02%
2024/10/28	12.1	165.86	8.1	164.32	166.00	4	22,475	0.02%
2024/10/25	18	164.25	17.3	165.56	166.00	0.8	22,380	0.00%
2024/10/24	18.5	164.45	36	164.78	161.50	-17.5	22,391	-0.08%
2024/10/23	83.9	166.50	91.4	167.13	167.50	-7.5	22,264	-0.03%
2024/10/22	39.6	163.15	120.3	161.90	163.50	-80.8	21,834	-0.37%	大賣/
2024/10/21	37.5	152.13	79.9	150.87	151.50	-42.5	21,120	-0.20%
2024/10/18	30.3	147.35	18.2	147.11	144.50	12.1	21,318	0.06%
2024/10/17	21	147.24	21	148.00	147.00	0	22,021	0.00%
2024/10/16	15.3	142.95	6.3	143.57	142.50	9	22,878	0.04%
2024/10/15	9.6	144.23	7	144.64	145.00	2.6	23,313	0.01%
2024/10/14	6.1	142.17	6.5	142.35	143.50	-0.4	23,554	0.00%
2024/10/11	11.3	142.16	3.5	141.86	141.00	7.8	24,641	0.03%
2024/10/09	22.4	142.86	29.1	143.75	142.50	-6.8	25,543	-0.03%
2024/10/08	35.3	138.03	9.1	137.17	137.00	26.2	25,531	0.10%
2024/10/07	5.4	140.80	1	141.00	141.50	4.4	25,436	0.02%
2024/10/04	26	141.80	34.2	141.10	140.50	-8.2	25,323	-0.03%
2024/10/01	16.4	144.10	20	144.10	144.50	-3.6	25,282	-0.01%
2024/09/30	48.2	145.76	14	146.29	144.00	34.2	25,448	0.13%
2024/09/27	63.7	152.12	43.5	152.43	149.00	20.2	25,284	0.08%
2024/09/26	14.6	148.22	9.1	148.89	146.50	5.5	24,848	0.02%
2024/09/25	5	146.90	7	148.21	146.50	-2	24,635	-0.01%
2024/09/24	22.2	145.20	5	145.70	145.00	17.2	24,591	0.07%
2024/09/23	16	147.97	28.1	148.78	149.50	-12.1	24,588	-0.05%
2024/09/20	8	149.87	16.1	150.49	147.00	-8.1	24,696	-0.03%
2024/09/19	6	145.00	23	146.57	147.00	-17	24,844	-0.07%
2024/09/18	26.3	144.25	6	143.75	143.00	20.3	24,724	0.08%
2024/09/16	10.1	146.47	3.1	146.82	146.50	7	24,728	0.03%
2024/09/13	12	147.38	37	147.92	147.50	-25	24,686	-0.10%
2024/09/12	10.3	145.65	9.2	145.15	146.00	1.1	24,681	0.00%
2024/09/11	13.5	138.63	4	138.75	138.00	9.5	24,694	0.04%
2024/09/10	38.3	141.81	13.1	140.23	139.50	25.3	24,617	0.10%
2024/09/09	9.7	141.76	6	142.00	142.00	3.7	24,504	0.02%
2024/09/06	11	142.91	17	142.15	142.50	-6	24,499	-0.02%
2024/09/05	58.6	143.38	25	144.10	142.00	33.6	24,483	0.14%
2024/09/04	74.2	144.42	14	144.54	143.00	60.2	24,257	0.25%
2024/09/03	13.4	158.83	3	157.50	156.50	10.4	23,799	0.04%
2024/09/02	23.3	162.66	24	163.62	162.50	-0.7	23,601	0.00%
2024/08/30	56.5	166.57	38.9	166.21	163.50	17.5	23,475	0.07%
2024/08/29	7.3	160.63	19.3	162.70	164.50	-12	23,167	-0.05%
2024/08/28	16	159.16	10	158.50	159.00	6	23,000	0.03%
2024/08/27	8.4	158.78	12	158.50	160.00	-3.6	23,160	-0.02%
2024/08/26	6.1	161.83	8.1	161.68	160.50	-2	23,199	-0.01%
2024/08/23	21.2	160.25	18.4	161.13	162.50	2.8	23,622	0.01%
2024/08/22	26.4	161.97	39.6	161.30	161.50	-13.3	23,427	-0.06%
2024/08/21	7.3	155.32	27.1	155.25	153.00	-19.8	23,030	-0.09%
2024/08/20	5.2	158.82	14.1	159.61	158.00	-8.9	22,823	-0.04%
2024/08/19	13.8	157.99	14	157.86	158.50	-0.3	23,026	0.00%
2024/08/16	14.1	160.40	31.1	160.89	159.50	-16.9	22,913	-0.07%
2024/08/15	25.3	157.49	16	159.25	157.00	9.3	22,745	0.04%
2024/08/14	12.3	159.51	12.3	159.85	159.50	0	22,740	0.00%
2024/08/13	24.7	158.92	12.2	158.95	157.50	12.5	22,492	0.06%
2024/08/12	18.7	157.25	41.8	158.12	158.00	-23.1	22,332	-0.10%
2024/08/09	24.6	149.20	20	150.40	148.00	4.6	21,957	0.02%
2024/08/08	29.4	143.83	27	142.91	144.00	2.4	21,286	0.01%
2024/08/07	40.4	146.87	43	148.12	148.50	-2.6	21,067	-0.01%
2024/08/06	87.7	142.22	28	140.71	140.50	59.7	20,530	0.29%
2024/08/05	49.4	150.22	10	151.55	149.50	39.4	19,877	0.20%
2024/08/02	92.9	170.34	12	171.88	166.00	80.9	19,732	0.41%
2024/08/01	29.2	185.38	37	186.12	183.00	-7.9	18,945	-0.04%
2024/07/31	35.5	177.64	29.5	177.82	179.50	6	18,559	0.03%
2024/07/30	43.7	181.07	25	179.94	183.50	18.7	18,102	0.10%
2024/07/29	41.5	192.21	34.3	185.84	181.00	7.2	17,876	0.04%
2024/07/26	31.2	190.63	16.3	189.89	191.00	15	17,568	0.09%
2024/07/23	37.6	197.42	30.9	197.32	194.50	6.7	17,259	0.04%
2024/07/22	32.6	192.78	34.2	192.60	190.50	-1.6	16,850	-0.01%
2024/07/19	52.7	197.71	35.3	197.71	192.50	17.4	16,917	0.10%
2024/07/18	89.4	210.87	64.5	211.13	205.00	24.8	16,420	0.15%
2024/07/17	75.7	208.80	165.6	207.84	215.50	-89.8	15,594	-0.58%	大賣/
2024/07/16	36.4	197.51	64.8	197.47	198.00	-28.3	14,514	-0.20%
2024/07/15	33.2	191.80	82.5	190.64	191.00	-49.3	14,212	-0.35%
2024/07/12	119.3	194.26	67.2	193.56	190.00	52.1	13,917	0.37%	大買/
2024/07/11	33.5	184.82	118.8	186.23	189.50	-85.3	12,970	-0.66%	大賣/
2024/07/10	26.1	174.28	8	174.69	175.50	18.1	12,109	0.15%
2024/07/09	18.9	177.67	2	178.75	177.00	16.9	12,123	0.14%
2024/07/08	37	181.12	2.5	180.80	181.00	34.5	12,047	0.29%
2024/07/05	21.7	178.93	2.1	178.57	178.50	19.6	12,023	0.16%
2024/07/04	24.2	182.47	26	184.52	181.50	-1.8	11,895	-0.02%
2024/07/03	23.1	181.69	7.1	182.14	183.00	16	11,776	0.14%
2024/07/02	4.5	178.78	1	178.50	178.50	3.5	12,002	0.03%
2024/07/01	2	180.98	0.3	180.00	179.50	1.8	11,973	0.01%
2024/06/28	11.5	180.28	1	180.00	180.00	10.5	12,007	0.09%
2024/06/27	22.4	178.41	2	179.50	178.50	20.4	12,057	0.17%
2024/06/26	16.7	180.98	1	182.50	180.00	15.7	12,049	0.13%
2024/06/25	47.4	180.85	0.1	182.00	180.00	47.3	11,969	0.40%
2024/06/24	7.6	185.03	13	186.12	186.00	-5.5	11,774	-0.05%
2024/06/21	9.3	186.32	3	188.50	187.00	6.3	12,071	0.05%
2024/06/20	4	189.88	5.2	191.13	190.50	-1.2	12,069	-0.01%
2024/06/19	5.2	190.75	7.3	192.10	189.00	-2.1	12,276	-0.02%
2024/06/18	6	190.00	40.5	189.73	190.00	-34.5	12,640	-0.27%
2024/06/17	2.2	183.54	1	185.00	184.00	1.2	13,040	0.01%
2024/06/14	11.3	182.91	1	184.00	182.50	10.3	13,658	0.08%
2024/06/13	19.1	185.29	3	187.17	184.00	16.1	14,080	0.11%
2024/06/12	5.3	186.58	16	185.28	185.50	-10.7	14,206	-0.08%
2024/06/11	7.3	183.29	0.1	182.50	182.50	7.2	14,181	0.05%
2024/06/07	17.4	185.06	0	185.00	184.00	17.4	14,261	0.12%
2024/06/06	12	189.29	8.1	187.95	187.50	4	14,334	0.03%
2024/06/05	19.3	187.28	5.1	186.60	185.50	14.2	14,363	0.10%
2024/06/04	14.4	188.33	5	188.20	187.50	9.4	14,544	0.06%
2024/06/03	11.2	189.37	14.4	191.16	188.50	-3.1	14,621	-0.02%
2024/05/31	19.1	185.64	0	0.00	182.50	19.1	14,691	0.13%
2024/05/30	10.5	187.26	9	188.78	187.50	1.5	14,557	0.01%
2024/05/29	55.6	195.19	49.1	196.58	191.00	6.5	14,548	0.04%
2024/05/28	11.1	191.22	6.1	192.15	192.00	5	14,136	0.04%
2024/05/27	8	189.81	9.1	191.28	192.00	-1	14,502	-0.01%
2024/05/24	7	188.43	5	189.30	189.00	2	15,438	0.01%
2024/05/23	2	189.75	32.5	188.82	191.00	-30.5	15,954	-0.19%
2024/05/22	1	182.50	13	182.96	182.50	-12	15,873	-0.08%
2024/05/21	1	180.00	2	182.00	182.00	-1	16,037	-0.01%
2024/05/20	14.3	180.23	0	0.00	180.50	14.3	16,176	0.09%
2024/05/17	0	0.00	0.5	183.00	183.50	-0.5	16,378	0.00%
2024/05/16	6	184.25	6.2	184.00	183.00	-0.2	17,068	0.00%
2024/05/15	2.1	183.25	2	183.76	182.50	0	17,079	0.00%
2024/05/14	6.1	184.01	1.7	183.90	183.50	4.4	17,191	0.03%
2024/05/13	5.2	185.98	3.2	186.03	186.50	2	17,219	0.01%
2024/05/10	10	188.40	7.1	190.56	190.00	3	17,236	0.02%
2024/05/09	5.2	191.35	32.4	192.10	190.50	-27.2	17,221	-0.16%
2024/05/08	7	186.50	32.6	188.15	189.00	-25.6	17,053	-0.15%
2024/05/07	5.8	182.89	2.1	182.27	182.00	3.7	16,965	0.02%
2024/05/06	4	183.75	16.2	183.46	184.00	-12.2	17,182	-0.07%
2024/05/03	2.2	177.37	3	178.33	176.00	-0.9	17,232	0.00%
2024/05/02	10	178.80	1	178.51	178.00	9	17,587	0.05%
2024/04/30	4	184.00	0	185.50	182.00	4	17,726	0.02%
2024/04/29	1.1	182.51	1.3	183.90	184.00	-0.2	17,823	0.00%
2024/04/26	12	183.17	4	182.50	182.50	8	18,070	0.04%
2024/04/25	27.1	189.18	24.1	186.08	184.00	3	18,192	0.02%
2024/04/24	5	184.80	31.2	186.17	187.00	-26.2	17,703	-0.15%
2024/04/23	7	169.65	1	171.00	170.00	6	17,511	0.03%
2024/04/22	7.3	168.73	34	168.56	167.50	-26.8	17,483	-0.15%
2024/04/19	9.4	172.68	3	171.83	170.00	6.4	17,462	0.04%
2024/04/18	0.1	179.99	53	177.11	178.50	-52.9	17,256	-0.31%
2024/04/17	25.7	176.77	8.1	178.20	179.00	17.6	17,275	0.10%
2024/04/16	8.9	178.75	3.4	178.24	177.00	5.4	17,189	0.03%
2024/04/15	22.6	183.80	3	184.33	182.50	19.6	17,092	0.11%
2024/04/12	1.1	190.05	3.2	193.19	194.00	-2.2	16,828	-0.01%
2024/04/11	0	0.00	2.1	191.03	192.50	-2.1	16,964	-0.01%
2024/04/10	8.1	192.31	2.1	192.74	191.50	6	17,078	0.04%
2024/04/09	22	195.64	1	195.00	193.50	21	17,147	0.12%
2024/04/08	4.1	197.05	39.6	198.19	199.00	-35.5	17,073	-0.21%
2024/04/03	1.1	189.81	2.1	192.29	192.00	-1	16,814	-0.01%
2024/04/02	0.1	193.58	2.1	195.95	193.50	-2	16,766	-0.01%
2024/04/01	9.2	195.22	10.2	196.31	193.00	-1	16,727	-0.01%
2024/03/29	6.2	190.46	64	193.06	191.00	-57.8	16,622	-0.35%
2024/03/28	19.6	190.64	5	190.30	190.00	14.6	16,502	0.09%
2024/03/27	8	190.56	11.7	191.05	191.50	-3.7	16,503	-0.02%
2024/03/26	45.6	193.01	15.1	196.45	190.00	30.5	16,579	0.18%
2024/03/25	10.6	197.53	16.3	197.39	198.00	-5.7	16,372	-0.03%
2024/03/22	39	197.53	19.4	198.27	200.00	19.6	16,352	0.12%
2024/03/21	31.1	200.53	62.5	201.49	200.00	-31.4	16,283	-0.19%
2024/03/20	50.8	195.47	75.6	196.64	196.50	-24.8	16,104	-0.15%
2024/03/19	23.2	191.05	78.5	192.69	192.50	-55.3	15,743	-0.35%
2024/03/18	6.5	183.67	76.7	184.40	187.00	-70.2	15,167	-0.46%
2024/03/15	8.6	174.24	2	172.76	172.00	6.6	14,782	0.04%
2024/03/14	2	178.25	2	177.50	177.50	0	14,960	0.00%
2024/03/13	8	179.56	1	180.50	177.50	7	14,974	0.05%
2024/03/12	12.1	180.50	16.1	180.79	182.00	-4	14,884	-0.03%
2024/03/11	8	173.75	12.2	176.29	177.00	-4.2	14,746	-0.03%
2024/03/08	14.1	174.08	6.1	174.90	173.50	8	14,819	0.05%
2024/03/07	15.2	172.99	7.6	173.01	172.50	7.6	14,725	0.05%
2024/03/06	21.7	174.08	9.4	174.30	174.00	12.3	14,683	0.08%
2024/03/05	7.7	179.01	6.2	179.16	178.00	1.5	14,731	0.01%
2024/03/04	2	180.50	9.1	181.22	180.50	-7.1	14,948	-0.05%
2024/03/01	14	179.04	6	178.75	178.00	8	15,050	0.05%
2024/02/29	18.4	174.99	16.2	176.50	179.50	2.2	14,991	0.01%
2024/02/27	131.3	183.19	20.1	181.80	179.00	111.2	14,636	0.76%	大買/鉅額交易
2024/02/26	15	194.07	75.4	194.25	196.00	-60.3	13,782	-0.44%
2024/02/23	13.1	190.53	10.4	188.93	188.00	2.7	13,574	0.02%
2024/02/22	26.3	188.70	7.3	188.74	189.00	19.1	13,899	0.14%
2024/02/21	26	190.32	51	190.66	189.50	-25	13,926	-0.18%
2024/02/20	60.2	190.53	33	189.67	190.50	27.2	13,945	0.19%
2024/02/19	44.4	191.48	130.1	189.70	192.50	-85.7	13,727	-0.62%	大賣/
2024/02/16	8	181.00	7.3	181.58	182.00	0.7	13,206	0.01%
2024/02/15	22	178.80	23.1	179.69	180.50	-1.1	13,208	-0.01%
2024/02/05	9	176.78	5	176.00	176.50	4	13,201	0.03%
2024/02/02	10.2	178.70	39.2	179.28	180.00	-29.1	13,273	-0.22%
2024/02/01	4	175.50	5.2	176.50	177.50	-1.2	13,239	-0.01%
2024/01/31	6	176.75	7	176.50	176.00	-1	13,263	-0.01%
2024/01/30	22.1	178.64	33	179.27	178.00	-11	13,303	-0.08%
2024/01/29	0.2	177.00	67.4	176.76	178.00	-67.2	13,226	-0.51%
2024/01/26	11.1	173.09	2	173.75	171.50	9.1	13,187	0.07%
2024/01/25	30	174.50	48.2	174.48	175.50	-18.2	13,195	-0.14%
2024/01/24	50.1	170.42	21.3	169.87	169.50	28.8	12,861	0.22%
2024/01/23	8	173.37	34	173.43	174.50	-26	12,765	-0.20%
2024/01/22	18	173.03	42.4	173.07	175.00	-24.4	12,782	-0.19%
2024/01/19	8	165.94	75.4	165.20	169.50	-67.4	12,792	-0.53%
2024/01/18	7.2	158.73	5.7	157.44	157.00	1.5	12,858	0.01%
2024/01/17	81.2	160.07	9	160.00	158.50	72.2	12,936	0.56%
2024/01/16	6.4	161.60	4	161.63	162.00	2.4	13,170	0.02%
2024/01/15	13.5	159.66	11	160.55	159.50	2.5	13,188	0.02%
2024/01/12	12.4	159.50	2	161.50	159.00	10.4	13,212	0.08%
2024/01/11	8.3	161.43	0	0.00	160.50	8.3	13,277	0.06%
2024/01/10	7.1	161.71	5	161.70	162.50	2.1	13,469	0.02%
2024/01/09	7.5	163.63	5	164.90	162.50	2.5	13,506	0.02%
2024/01/08	4.6	161.81	6	161.83	161.00	-1.4	13,686	-0.01%
2024/01/05	36.9	162.51	5	160.51	160.00	31.9	13,824	0.23%
2024/01/04	9.4	165.80	1	169.00	164.50	8.4	13,724	0.06%
2024/01/03	10.2	170.28	5.8	170.31	170.00	4.4	13,823	0.03%
2024/01/02	11.1	175.07	7.4	173.55	173.00	3.8	13,782	0.03%
2023/12/29	8	174.88	1	176.00	176.00	7	13,827	0.05%
2023/12/28	23	176.37	12	175.92	175.50	11	13,892	0.08%
2023/12/27	2	178.00	1	178.00	178.00	1	13,959	0.01%
2023/12/26	3.1	177.32	21.4	177.61	177.50	-18.3	14,136	-0.13%
2023/12/25	5	176.00	6.3	176.00	175.00	-1.3	14,217	-0.01%
2023/12/22	10.1	177.39	0.3	177.42	175.00	9.9	14,389	0.07%
2023/12/21	3.9	174.19	22	176.77	179.00	-18.1	14,380	-0.13%
2023/12/20	6	174.50	1	176.50	173.00	5	14,324	0.04%
2023/12/19	7.1	175.29	3	175.33	174.50	4.1	14,450	0.03%
2023/12/18	13	178.54	6	178.67	176.00	7	14,520	0.05%
2023/12/15	8	182.19	24.7	181.98	182.00	-16.7	14,636	-0.11%
2023/12/14	12	178.67	27.6	179.81	180.50	-15.6	14,685	-0.11%
2023/12/13	10.1	176.65	18	176.28	177.00	-8	14,720	-0.05%
2023/12/12	17.6	177.24	3.2	177.09	176.00	14.4	15,164	0.09%
2023/12/11	7.2	179.65	19.1	179.84	178.00	-11.9	15,193	-0.08%
2023/12/08	8	172.50	24.6	174.04	174.50	-16.6	14,950	-0.11%
2023/12/07	2.1	170.71	4	169.75	168.50	-1.9	15,016	-0.01%
2023/12/06	9	170.67	2.8	171.91	170.00	6.3	15,083	0.04%
2023/12/05	17.3	172.98	5	172.40	171.50	12.3	15,110	0.08%
2023/12/04	9.2	174.55	14.1	175.75	177.00	-4.9	14,993	-0.03%
2023/12/01	10.8	175.43	24.1	176.33	176.00	-13.3	14,991	-0.09%
2023/11/30	10.2	175.86	57	176.11	177.00	-46.8	14,954	-0.31%
2023/11/29	30.6	173.17	70.1	174.03	175.00	-39.5	14,807	-0.27%
2023/11/28	14.6	169.48	48.5	169.59	170.00	-33.9	14,628	-0.23%
2023/11/27	32.2	165.75	24.1	165.79	164.50	8.1	14,593	0.06%
2023/11/24	27	167.28	22.1	167.45	167.00	4.9	14,773	0.03%
2023/11/23	33.7	168.72	36.1	168.19	168.00	-2.5	15,109	-0.02%
2023/11/22	38.2	169.85	66.1	170.23	171.00	-27.9	15,101	-0.18%
2023/11/21	63.8	167.15	92.2	167.57	168.50	-28.4	15,184	-0.19%
2023/11/20	47	160.71	17	161.76	160.00	30	15,423	0.19%
2023/11/17	16	158.09	25.1	157.38	159.00	-9.1	15,336	-0.06%
2023/11/16	6	154.91	16	156.16	155.00	-10	15,363	-0.06%
2023/11/15	14.2	154.52	4	156.00	154.50	10.2	15,352	0.07%
2023/11/14	4.1	153.26	0	0.00	153.00	4.1	15,321	0.03%
2023/11/13	5.4	156.25	11.4	156.64	156.00	-6	15,446	-0.04%
2023/11/10	1	151.00	1	151.00	151.00	0	15,571	0.00%
2023/11/09	2	153.25	3.2	153.22	154.50	-1.2	15,603	-0.01%
2023/11/08	3	154.50	2	154.00	154.50	1	15,739	0.01%
2023/11/07	26.1	155.06	16	153.84	153.50	10.1	15,824	0.06%
2023/11/06	16.3	155.88	48.2	157.71	158.00	-31.9	16,019	-0.20%
2023/11/03	32.3	153.28	70.3	154.45	155.50	-38.1	16,388	-0.23%
2023/11/02	8	149.13	22	149.48	151.00	-14	16,370	-0.09%
2023/11/01	22.4	144.08	7	145.79	144.50	15.4	16,377	0.09%
2023/10/31	90.5	144.82	66	143.80	143.00	24.5	16,639	0.15%
2023/10/30	4.3	146.21	16.1	146.03	145.50	-11.8	17,143	-0.07%
2023/10/27	62.6	149.97	25	148.64	147.00	37.6	17,194	0.22%
2023/10/26	25	150.45	10.2	150.04	149.00	14.8	17,353	0.09%
2023/10/25	12.6	159.16	5	159.10	157.00	7.6	17,380	0.04%
2023/10/24	41.4	154.26	68.7	153.79	157.00	-27.3	17,972	-0.15%
2023/10/23	1.5	159.19	2	160.50	158.50	-0.5	18,580	0.00%
2023/10/20	4	157.89	11	157.91	161.00	-7	19,659	-0.04%
2023/10/19	8.4	159.51	2.1	159.74	160.00	6.3	20,246	0.03%
2023/10/18	24.6	161.48	1.3	161.73	160.00	23.3	20,714	0.11%
2023/10/17	9.1	167.40	26.5	168.15	166.50	-17.4	21,177	-0.08%
2023/10/16	24.3	164.59	11.2	164.04	164.50	13.1	22,565	0.06%
2023/10/13	45	169.66	1.3	169.25	169.00	43.7	23,739	0.18%
2023/10/12	17.3	171.33	4.7	171.79	171.50	12.7	24,128	0.05%
2023/10/11	61.2	172.68	21.9	174.47	171.50	39.3	24,906	0.16%
2023/10/06	36.2	172.05	2	171.75	172.50	34.2	25,550	0.13%
2023/10/05	12.3	173.07	5	173.00	172.50	7.3	25,793	0.03%
2023/10/04	12.6	173.01	5	173.70	174.00	7.6	25,809	0.03%
2023/10/03	22.2	177.77	13.1	175.89	175.50	9.1	25,840	0.04%
2023/10/02	2	179.50	29	178.67	178.50	-27	26,042	-0.10%
2023/09/28	25.2	174.42	4	175.50	173.50	21.2	26,337	0.08%
2023/09/27	11.2	173.51	0.1	174.00	173.50	11.1	26,484	0.04%
2023/09/26	4.8	177.27	8	177.94	176.00	-3.2	26,457	-0.01%
2023/09/25	14	178.36	6.2	178.35	178.50	7.9	26,596	0.03%
2023/09/22	41	177.57	17.1	178.23	181.00	23.9	26,579	0.09%
2023/09/21	39.6	181.07	15	180.77	180.50	24.6	26,499	0.09%
2023/09/20	34	185.35	17	184.44	183.50	17	26,558	0.06%
2023/09/19	14.8	186.54	29.6	188.97	188.50	-14.9	26,571	-0.06%
2023/09/18	72.2	186.25	9.6	185.81	184.50	62.6	26,467	0.24%
2023/09/15	39.1	189.19	88	190.01	190.50	-48.9	26,386	-0.19%
2023/09/14	13.1	185.08	81.1	186.48	186.00	-68	26,171	-0.26%
2023/09/13	42.1	184.05	7	181.64	181.50	35.1	26,200	0.13%
2023/09/12	5.6	181.75	20.2	184.21	185.00	-14.6	26,428	-0.06%
2023/09/11	8	181.81	5	181.50	179.50	3	26,684	0.01%
2023/09/08	11.3	181.68	7	182.21	181.00	4.3	26,828	0.02%
2023/09/07	20.1	185.30	0.5	185.50	184.50	19.6	27,295	0.07%
2023/09/06	10	186.05	11	186.14	187.00	-1	27,500	0.00%
2023/09/05	8	184.75	15.2	185.57	186.50	-7.2	27,786	-0.03%
2023/09/04	17.1	183.06	18	184.44	185.00	-0.9	28,511	0.00%
2023/09/01	19.3	183.49	2	182.25	182.00	17.3	28,870	0.06%
2023/08/31	19.3	183.87	23.1	185.99	185.50	-3.8	29,026	-0.01%
2023/08/30	34.1	184.49	49.5	185.59	184.00	-15.4	29,139	-0.05%
2023/08/29	9.1	183.37	26.6	183.97	184.00	-17.5	29,237	-0.06%
2023/08/28	12.4	177.92	1.6	179.46	176.00	10.8	29,112	0.04%
2023/08/25	59.4	181.82	22.2	180.12	179.50	37.2	29,448	0.13%
2023/08/24	17.4	186.21	59.8	185.36	189.00	-42.4	29,388	-0.14%
2023/08/23	16	176.00	8	176.19	177.00	8	29,334	0.03%
2023/08/22	17.6	173.90	14.2	173.88	176.00	3.5	30,062	0.01%
2023/08/21	3.3	174.16	3.6	173.13	172.50	-0.3	31,063	0.00%
2023/08/18	15.2	176.52	15.1	176.85	174.50	0.2	31,230	0.00%
2023/08/17	15.1	179.47	22.4	179.25	180.50	-7.2	31,514	-0.02%
2023/08/16	37.4	178.01	31.1	177.57	178.00	6.3	31,889	0.02%
2023/08/15	7.2	174.60	15.5	175.87	175.50	-8.3	31,957	-0.03%
2023/08/14	17.2	170.00	11	170.73	170.50	6.2	32,426	0.02%
2023/08/11	15.1	177.40	11	177.32	174.50	4.1	32,885	0.01%
2023/08/10	64.8	178.89	18	178.06	177.00	46.8	33,081	0.14%
2023/08/09	53.2	184.97	85.6	183.98	184.00	-32.4	33,007	-0.10%
2023/08/08	42.5	179.89	5.2	179.62	178.50	37.3	32,919	0.11%
2023/08/07	7.6	178.78	33.9	179.89	182.00	-26.3	33,012	-0.08%
2023/08/04	26.5	175.89	6.3	176.84	177.50	20.2	33,076	0.06%
2023/08/02	58.8	181.60	19	184.76	180.00	39.8	33,196	0.12%
2023/08/01	25.6	186.72	29	186.12	186.00	-3.4	33,560	-0.01%
2023/07/31	47.4	188.30	40.2	187.36	184.50	7.2	33,969	0.02%
2023/07/28	53.5	190.32	25	190.76	191.00	28.5	33,919	0.08%
2023/07/27	65.1	191.83	38.3	192.24	190.50	26.8	33,959	0.08%
2023/07/26	44.5	199.76	86.7	200.26	197.50	-42.2	33,805	-0.12%
2023/07/25	109.1	201.15	84.6	201.39	195.50	24.5	33,790	0.07%	大買/
2023/07/24	45.8	197.60	61.9	198.62	199.50	-16.2	32,927	-0.05%
2023/07/21	81.3	190.81	46.4	190.14	190.50	35	32,768	0.11%
2023/07/20	83.5	200.19	69.5	196.73	196.50	14	32,526	0.04%
2023/07/19	151.1	203.57	110.1	203.34	203.00	40.9	32,017	0.13%	大買/大賣/
2023/07/18	40.1	189.61	132.6	190.58	200.00	-92.5	30,787	-0.30%	大賣/
2023/07/17	66.7	184.78	32.6	184.48	182.00	34.1	29,625	0.11%
2023/07/14	76	184.95	140.6	185.03	187.00	-64.6	29,371	-0.22%	大賣/
2023/07/13	64.1	173.45	87.6	174.82	175.50	-23.5	28,676	-0.08%
2023/07/12	49.9	170.29	9	171.00	171.00	40.9	27,913	0.15%
2023/07/11	17.2	170.18	4	169.25	169.00	13.2	27,712	0.05%
2023/07/10	8.5	169.44	5	169.30	167.00	3.5	27,827	0.01%
2023/07/07	26.1	169.02	12	169.46	170.00	14.1	27,843	0.05%
2023/07/06	67.2	171.68	8.1	173.39	169.00	59.1	27,676	0.21%
2023/07/05	55.5	180.37	35	182.81	178.00	20.5	27,240	0.08%
2023/07/04	17	179.21	18	179.22	180.00	-1	27,075	0.00%
2023/07/03	54.1	177.07	27.1	178.32	179.50	26.9	27,204	0.10%
2023/06/30	20.1	173.85	13	173.85	176.00	7.1	27,500	0.03%
2023/06/29	8	173.63	13	174.65	174.00	-5	28,041	-0.02%
2023/06/28	29.1	174.16	21	175.67	173.00	8.1	28,063	0.03%
2023/06/27	24.5	176.49	14.2	178.41	177.00	10.3	28,482	0.04%
2023/06/26	31.2	181.26	19	182.32	180.00	12.2	28,569	0.04%
2023/06/21	12	187.04	13.2	188.42	187.00	-1.2	29,175	0.00%
2023/06/20	17.2	186.49	23.2	186.01	188.50	-6	29,637	-0.02%
2023/06/19	23.8	187.57	41.3	187.51	185.50	-17.5	29,823	-0.06%
2023/06/16	17.2	186.93	43	187.04	189.50	-25.8	30,056	-0.09%
2023/06/15	7.2	185.50	69.7	184.47	186.50	-62.4	29,855	-0.21%
2023/06/14	17.2	179.18	8.1	179.18	180.50	9.1	29,629	0.03%
2023/06/13	24	178.50	46.2	178.91	180.00	-22.2	29,512	-0.08%
2023/06/12	17.4	171.65	38	172.26	172.50	-20.6	29,054	-0.07%
2023/06/09	26.3	169.09	21.8	168.94	171.50	4.5	28,957	0.02%
2023/06/08	55.3	168.96	32.7	168.17	167.00	22.6	28,788	0.08%
2023/06/07	22.6	176.05	10.7	175.82	176.00	11.9	28,229	0.04%
2023/06/06	15.2	178.17	9	179.89	177.00	6.2	28,025	0.02%
2023/06/05	11	180.77	14	182.18	181.00	-3	28,021	-0.01%
2023/06/02	56.7	182.41	17.2	182.42	182.00	39.5	27,967	0.14%
2023/06/01	9.5	180.63	32.2	182.44	181.00	-22.8	27,935	-0.08%
2023/05/31	59.4	180.43	21	181.12	180.50	38.4	28,316	0.14%
2023/05/30	11	179.27	9.4	179.87	180.00	1.6	28,128	0.01%
2023/05/29	48.3	182.59	17	183.91	182.50	31.3	28,229	0.11%
2023/05/26	42.7	188.93	30.7	187.53	185.50	12	28,279	0.04%
2023/05/25	59	177.69	125	177.07	180.50	-66	27,771	-0.24%	大賣/
2023/05/24	14	167.25	19	166.97	167.50	-5	26,934	-0.02%
2023/05/23	15.1	166.66	28.1	165.15	167.00	-13	26,869	-0.05%
2023/05/22	32.4	162.73	13.6	164.39	161.00	18.8	26,560	0.07%
2023/05/19	19	168.95	92.2	167.08	170.00	-73.2	26,206	-0.28%
2023/05/18	27.2	168.51	26.7	169.51	167.50	0.6	26,351	0.00%
2023/05/17	34.3	163.95	72.6	164.13	165.00	-38.4	26,099	-0.15%
2023/05/16	23.1	160.80	33.8	160.78	161.00	-10.7	25,638	-0.04%
2023/05/15	14	157.04	18	158.22	156.00	-4	25,354	-0.02%
2023/05/12	13.1	158.91	16.1	156.70	160.00	-3	25,345	-0.01%
2023/05/11	15.5	156.81	22.4	159.18	156.00	-7	25,166	-0.03%
2023/05/10	32	157.70	15.2	157.86	158.00	16.8	25,089	0.07%
2023/05/09	26.2	159.69	38.1	159.76	160.50	-11.9	25,096	-0.05%
2023/05/08	63	160.58	66.2	159.93	161.00	-3.2	25,088	-0.01%
2023/05/05	43.1	151.00	73.4	150.92	152.50	-30.3	24,541	-0.12%
2023/05/04	13	147.23	45.5	147.01	148.50	-32.5	24,440	-0.13%
2023/05/03	12.3	146.04	28.2	145.97	147.00	-15.9	24,546	-0.06%
2023/05/02	93.1	147.28	60.3	145.72	143.50	32.8	24,416	0.13%
2023/04/28	17.2	144.12	85.5	143.51	145.00	-68.4	24,457	-0.28%
2023/04/27	29.4	136.48	16	136.31	136.50	13.3	23,763	0.06%
2023/04/26	9.1	138.38	19.5	137.66	139.00	-10.3	23,835	-0.04%
2023/04/25	15.2	136.36	19	139.00	135.00	-3.8	23,701	-0.02%
2023/04/24	1.2	139.31	13.3	137.69	139.50	-12.2	23,545	-0.05%
2023/04/21	17.4	137.19	25	137.32	136.50	-7.6	23,472	-0.03%
2023/04/20	19.3	135.25	16.4	135.52	135.50	2.9	23,368	0.01%
2023/04/19	13.3	134.18	9.2	133.65	132.50	4	23,543	0.02%
2023/04/18	23.5	137.33	2.1	137.82	136.50	21.4	23,617	0.09%
2023/04/17	30.3	138.90	6.1	138.73	139.00	24.1	23,761	0.10%
2023/04/14	27.1	139.50	10	140.30	139.00	17.1	23,949	0.07%
2023/04/13	29.2	139.75	7	141.57	139.50	22.2	23,954	0.09%
2023/04/12	8.8	142.24	31	141.50	142.00	-22.2	23,932	-0.09%
2023/04/11	7.1	144.00	7	144.64	143.00	0	23,978	0.00%
2023/04/10	10	144.50	4	144.00	144.50	6	24,062	0.02%
2023/04/07	35.1	144.91	5	144.50	144.50	30.1	24,146	0.12%
2023/04/06	14.8	143.77	6	143.25	144.00	8.8	24,192	0.04%
2023/03/31	25	148.58	38	148.43	147.50	-13	24,432	-0.05%
2023/03/30	39.1	146.83	84.3	146.42	147.50	-45.2	24,442	-0.19%
2023/03/29	8.2	140.55	3.1	140.84	140.50	5.2	24,829	0.02%
2023/03/28	68.9	140.76	23.5	139.39	138.50	45.4	25,628	0.18%
2023/03/27	12.1	147.19	9.3	145.99	145.50	2.8	25,225	0.01%
2023/03/24	49.4	148.59	102.9	148.66	148.00	-53.5	25,244	-0.21%	大賣/
2023/03/23	16.1	142.97	70.9	142.93	146.00	-54.8	24,511	-0.22%
2023/03/22	45.3	141.09	35.8	140.97	140.00	9.5	24,185	0.04%
2023/03/21	18	138.14	106.7	138.30	138.50	-88.7	24,170	-0.37%	大賣/
2023/03/20	5	134.30	11	134.91	135.50	-6	23,881	-0.03%
2023/03/17	1	132.48	15.1	133.13	134.00	-14.1	24,105	-0.06%
2023/03/16	8.6	129.94	32	130.17	129.50	-23.4	24,434	-0.10%
2023/03/15	7	131.50	4.1	132.25	131.00	3	25,342	0.01%
2023/03/14	20.5	130.57	2	131.25	130.50	18.5	25,725	0.07%
2023/03/13	12.2	130.22	31.1	132.11	133.50	-18.9	26,381	-0.07%
2023/03/10	23.8	132.82	40.6	132.10	131.50	-16.8	26,488	-0.06%
2023/03/09	10.5	136.62	15.5	136.24	136.00	-5.1	27,683	-0.02%
2023/03/08	22.1	136.39	12.2	136.80	137.00	9.9	27,666	0.04%
2023/03/07	16.9	136.17	3.5	136.14	136.50	13.4	27,869	0.05%
2023/03/06	21.1	138.24	51.2	138.54	138.50	-30.1	27,852	-0.11%
2023/03/03	23.4	136.88	73.5	137.69	136.50	-50.1	28,013	-0.18%
2023/03/02	24.1	132.43	21.1	132.57	134.00	3	27,673	0.01%
2023/03/01	16.4	128.37	22.2	129.56	131.50	-5.8	27,695	-0.02%
2023/02/24	72.1	129.11	27	129.50	128.00	45.1	27,536	0.16%
2023/02/23	35.1	134.02	7.3	134.60	134.00	27.8	27,064	0.10%
2023/02/22	34.6	134.12	20.5	134.26	133.50	14.1	27,349	0.05%
2023/02/21	28	137.57	3	137.00	137.50	25	27,513	0.09%
2023/02/20	19.2	136.84	13.3	136.95	136.50	5.9	27,910	0.02%
2023/02/17	15.2	136.21	5.8	136.95	136.00	9.4	28,466	0.03%
2023/02/16	55.9	138.24	63.9	138.39	138.50	-8	29,275	-0.03%
2023/02/15	18.4	136.07	32.7	134.21	137.50	-14.4	30,468	-0.05%
2023/02/14	26	132.46	33	131.58	131.50	-7	30,890	-0.02%
2023/02/13	10.4	128.58	8	129.50	128.50	2.4	32,245	0.01%
2023/02/10	23.7	130.59	11	130.32	129.00	12.7	33,137	0.04%
2023/02/09	57	130.97	29.7	132.19	132.50	27.4	33,431	0.08%
2023/02/08	15.1	130.97	4.1	131.14	131.50	11	33,774	0.03%
2023/02/07	19	129.89	13	130.00	130.00	6	33,943	0.02%
2023/02/06	61	130.07	8.4	130.59	129.00	52.6	34,204	0.15%
2023/02/03	30.4	140.03	30.2	139.21	137.00	0.2	34,062	0.00%
2023/02/02	19.7	143.13	62.2	143.05	143.50	-42.5	34,277	-0.12%
2023/02/01	12.6	140.90	26.2	140.89	141.50	-13.6	34,457	-0.04%
2023/01/31	13.1	136.57	17	136.21	136.50	-3.9	34,564	-0.01%
2023/01/30	12.1	134.12	48.2	134.07	136.00	-36	35,279	-0.10%
2023/01/17	12	126.96	5	127.20	127.00	7	35,331	0.02%
2023/01/16	7.1	128.08	12.2	129.14	128.00	-5.1	36,209	-0.01%
2023/01/13	8.1	127.50	13	127.31	126.00	-4.9	36,404	-0.01%
2023/01/12	15.2	127.02	9	125.72	125.00	6.2	36,934	0.02%
2023/01/11	4	127.00	8	127.44	128.00	-4	37,413	-0.01%
2023/01/10	14.1	126.11	16.2	126.50	126.50	-2.1	37,953	-0.01%
2023/01/09	52.2	127.03	66.2	125.68	127.50	-13.9	38,592	-0.04%
2023/01/06	13	122.31	8.5	122.53	123.00	4.5	38,463	0.01%
2023/01/05	4.3	118.89	5	119.20	119.00	-0.7	38,437	0.00%
2023/01/04	28.3	119.05	11	121.09	120.00	17.2	38,524	0.04%
2023/01/03	13	121.50	5	121.20	122.00	8	38,642	0.02%
2022/12/30	37.1	121.51	18	120.97	120.00	19.1	38,893	0.05%
2022/12/29	17.1	121.06	10	120.95	121.50	7.1	38,945	0.02%
2022/12/28	19	120.11	41	121.41	120.00	-22	39,277	-0.06%
2022/12/27	15	123.03	4.2	122.55	122.50	10.8	39,633	0.03%
2022/12/26	6.2	122.84	7	123.00	123.00	-0.9	39,842	0.00%
2022/12/23	28.4	123.33	20	122.35	125.00	8.4	40,196	0.02%
2022/12/22	50.4	122.52	26.1	123.15	122.00	24.4	40,091	0.06%
2022/12/21	134.5	122.87	104.4	121.74	120.50	30.1	40,102	0.07%	大買/大賣/
2022/12/20	117.3	129.07	14.1	129.25	126.50	103.2	39,454	0.26%	大買/鉅額交易
2022/12/19	33.1	141.56	18	142.25	140.50	15.1	38,921	0.04%
2022/12/16	64.2	142.98	14	143.50	142.00	50.2	38,881	0.13%
2022/12/15	35	148.53	19	148.42	149.00	16	38,834	0.04%
2022/12/14	8	146.94	7	147.14	147.50	1	38,939	0.00%
2022/12/13	11.4	147.99	1	147.00	146.00	10.4	39,001	0.03%
2022/12/12	21	149.00	21	149.45	150.00	0	38,827	0.00%
2022/12/09	44	150.63	33	149.62	149.50	11	39,005	0.03%
2022/12/08	48	148.74	25.2	149.60	149.50	22.9	38,854	0.06%
2022/12/07	69.6	154.32	43.3	152.94	150.00	26.3	38,833	0.07%
2022/12/06	44	165.44	36	164.71	163.00	8	38,234	0.02%
2022/12/05	33.3	164.56	81.7	166.10	166.00	-48.5	38,054	-0.13%
2022/12/02	25.1	160.28	14	160.57	160.50	11.1	37,559	0.03%
2022/12/01	75	161.79	101.9	161.12	159.50	-26.9	37,807	-0.07%	大賣/
2022/11/30	23.1	152.95	30.1	154.66	155.50	-6.9	36,551	-0.02%
2022/11/29	33	152.35	5	151.70	151.00	28	36,655	0.08%
2022/11/28	10.2	155.61	8	154.94	155.50	2.2	36,801	0.01%
2022/11/25	16	158.50	12	158.41	156.50	4	37,569	0.01%
2022/11/24	12.6	155.44	16	155.72	157.50	-3.4	37,308	-0.01%
2022/11/23	22	156.14	21	154.29	153.50	1	37,153	0.00%
2022/11/22	13	156.58	3	157.33	156.00	10	37,179	0.03%
2022/11/21	13.1	156.66	10	156.55	157.00	3	37,057	0.01%
2022/11/18	14.1	155.67	19.1	156.46	154.00	-5	36,990	-0.01%
2022/11/17	35	159.21	12.2	160.81	158.50	22.8	36,745	0.06%
2022/11/16	20.4	159.91	38.3	159.43	161.50	-18	36,811	-0.05%
2022/11/15	102.5	159.08	104	159.56	161.00	-1.6	36,767	0.00%	大買/大賣/
2022/11/14	77.4	159.60	64.5	159.57	158.50	12.9	36,487	0.04%
2022/11/11	45.1	159.48	279.2	159.52	158.00	-234.1	35,903	-0.65%	大賣/鉅額交易
2022/11/10	44.1	145.33	34.7	145.14	147.00	9.3	34,562	0.03%
2022/11/09	36.1	142.76	59.4	143.46	145.00	-23.3	34,019	-0.07%
2022/11/08	25.1	133.58	36	134.20	133.00	-10.9	33,249	-0.03%
2022/11/07	28.1	127.71	22	128.32	128.00	6.1	32,763	0.02%
2022/11/04	24.5	126.06	29.3	126.59	129.00	-4.8	32,663	-0.01%
2022/11/03	23.2	126.47	19	126.71	127.50	4.2	32,429	0.01%
2022/11/02	12.2	127.13	26	127.31	127.50	-13.7	32,426	-0.04%
2022/11/01	22.3	124.59	12	124.63	125.00	10.3	32,127	0.03%
2022/10/31	12	124.21	19	125.16	124.50	-7	32,406	-0.02%
2022/10/28	29.1	121.14	47	122.31	122.50	-17.9	32,386	-0.06%
2022/10/27	29.3	120.44	27	120.31	120.50	2.3	32,343	0.01%
2022/10/26	60	118.30	25	120.12	118.50	35	32,566	0.11%
2022/10/25	35.1	121.70	40.1	122.05	121.50	-5.1	32,418	-0.02%
2022/10/24	45.1	123.96	36.1	124.01	122.00	9	32,909	0.03%
2022/10/21	26	117.17	26	117.81	116.50	0	33,140	0.00%
2022/10/20	43.1	116.58	22	115.11	116.50	21.1	33,587	0.06%
2022/10/19	22.1	123.18	53	123.48	122.50	-30.9	33,184	-0.09%
2022/10/18	25.1	120.74	22.1	122.13	121.00	2.9	32,816	0.01%
2022/10/17	45	116.09	22.6	115.65	119.50	22.4	32,568	0.07%
2022/10/14	13	117.42	37.2	115.37	118.00	-24.2	32,329	-0.07%
2022/10/13	6.2	109.26	9	107.56	107.50	-2.8	32,698	-0.01%
2022/10/12	19	113.00	18	112.78	113.00	1	32,790	0.00%
2022/10/11	33.1	113.54	8	111.81	112.00	25.1	32,949	0.08%
2022/10/07	14.1	120.61	8	121.56	120.00	6.1	33,045	0.02%
2022/10/06	8	123.00	12.1	122.25	123.50	-4.1	33,041	-0.01%
2022/10/05	20.2	122.25	25	122.60	121.50	-4.8	33,122	-0.01%
2022/10/04	17.1	121.00	12.2	121.86	122.50	4.9	32,909	0.01%
2022/10/03	15.1	116.11	33	117.73	117.50	-17.9	32,733	-0.05%
2022/09/30	52	112.70	41.3	113.21	117.50	10.7	33,043	0.03%
2022/09/29	24.4	115.87	13.7	115.08	113.00	10.7	33,152	0.03%
2022/09/28	9.1	117.61	15.3	116.20	115.00	-6.3	33,183	-0.02%
2022/09/27	9	119.89	11.8	122.15	123.50	-2.8	33,283	-0.01%
2022/09/26	17.2	119.68	14.1	120.27	118.00	3	33,442	0.01%
2022/09/23	4	124.38	21.5	124.48	123.00	-17.5	33,728	-0.05%
2022/09/22	17.2	124.26	14.4	123.56	124.00	2.8	33,827	0.01%
2022/09/21	8.1	127.25	18	127.39	127.50	-10	33,785	-0.03%
2022/09/20	28.2	130.61	30.1	128.93	129.00	-1.8	34,024	-0.01%
2022/09/19	21	131.52	24	130.94	131.50	-3	34,086	-0.01%
2022/09/16	27.2	131.04	14	132.75	130.00	13.2	34,195	0.04%
2022/09/15	30.2	134.78	17.2	135.41	133.00	13.1	34,302	0.04%
2022/09/14	28	135.18	27	134.44	135.50	1	34,700	0.00%
2022/09/13	44.7	140.89	31	140.60	139.00	13.7	34,961	0.04%
2022/09/12	24	143.06	24	142.77	142.50	0	35,100	0.00%
2022/09/08	22.3	138.85	22	139.82	139.50	0.3	36,276	0.00%
2022/09/07	28.2	136.00	51.2	134.61	139.00	-23	37,968	-0.06%
2022/09/06	25	139.82	62	139.63	139.00	-37	38,164	-0.10%
2022/09/05	28.2	139.00	34	140.57	138.00	-5.9	38,203	-0.02%
2022/09/02	33.2	139.19	35.6	139.36	138.50	-2.4	38,114	-0.01%
2022/09/01	112.2	140.67	20.1	140.13	138.00	92.1	37,632	0.24%	大買/
2022/08/31	24.3	151.24	6.1	151.18	151.50	18.2	36,962	0.05%
2022/08/30	14.4	152.46	12	152.83	153.00	2.4	37,023	0.01%
2022/08/29	15.1	150.00	32	148.81	151.50	-16.9	37,115	-0.05%
2022/08/26	11	156.73	21.5	157.23	156.50	-10.5	36,956	-0.03%
2022/08/25	12	155.17	10	155.85	154.50	2	37,138	0.01%
2022/08/24	16.3	154.22	10.7	153.91	154.50	5.6	37,485	0.01%
2022/08/23	94.6	157.12	19	157.34	154.50	75.5	37,409	0.20%
2022/08/22	25.2	164.60	48	166.19	163.50	-22.8	37,361	-0.06%
2022/08/19	33.7	162.56	33	162.59	163.50	0.7	37,206	0.00%
2022/08/18	29.1	156.37	22.5	156.69	160.00	6.6	37,362	0.02%
2022/08/17	20.5	160.32	11	160.00	159.00	9.5	37,299	0.03%
2022/08/16	29.1	162.19	14	162.50	162.50	15.1	37,334	0.04%
2022/08/15	38.9	163.34	67.2	163.61	163.50	-28.3	37,170	-0.08%
2022/08/12	69.9	157.79	66.1	156.96	158.00	3.8	36,528	0.01%
2022/08/11	22.6	153.52	28.1	154.69	152.50	-5.5	36,305	-0.02%
2022/08/10	33.7	151.96	24	152.75	150.00	9.7	36,250	0.03%
2022/08/09	32.1	154.05	21.1	154.15	154.00	11	36,220	0.03%
2022/08/08	10	150.85	12	149.75	153.00	-2	36,151	-0.01%
2022/08/05	43	151.30	29.2	150.62	150.50	13.8	36,140	0.04%
2022/08/04	27	145.90	20	146.10	146.00	7	35,785	0.02%
2022/08/03	31	147.60	30.1	148.40	147.50	1	35,343	0.00%
2022/08/02	33.8	147.96	37.2	147.65	148.00	-3.4	35,063	-0.01%
2022/08/01	105.4	155.44	54.1	154.92	155.00	51.4	34,607	0.15%	大買/
2022/07/29	197.7	159.38	154.1	159.54	158.50	43.6	34,030	0.13%	大買/大賣/
2022/07/28	150.6	164.99	15.1	166.53	162.00	135.5	33,366	0.41%	大買/鉅額交易
2022/07/27	56.2	174.53	83.1	175.03	179.50	-26.9	32,397	-0.08%
2022/07/26	17	170.29	18.3	170.90	170.00	-1.3	31,648	0.00%
2022/07/25	19	175.34	21.2	176.26	176.00	-2.2	31,695	-0.01%
2022/07/22	23.3	177.73	29	178.40	177.00	-5.7	32,085	-0.02%
2022/07/21	28.4	175.12	26.3	174.98	177.50	2.1	32,633	0.01%
2022/07/20	22.3	169.08	64	169.07	170.50	-41.7	32,356	-0.13%
2022/07/19	27	165.00	65	164.85	164.00	-38	31,985	-0.12%
2022/07/18	22	160.68	14.1	162.58	163.50	7.9	31,886	0.02%
2022/07/15	30	153.87	33	155.83	156.50	-3	31,603	-0.01%
2022/07/14	6	151.08	6	153.50	153.50	0	31,402	0.00%
2022/07/13	16.1	155.29	10	154.55	149.50	6.1	31,220	0.02%
2022/07/12	8	151.13	5	150.60	148.50	3	31,142	0.01%
2022/07/11	20.2	155.05	11	158.00	153.00	9.2	31,094	0.03%
2022/07/08	38.1	157.98	39	158.47	157.50	-0.9	30,828	0.00%
2022/07/07	19	154.74	29.2	154.42	156.50	-10.2	30,399	-0.03%
2022/07/06	16	150.66	12	153.42	147.50	4	30,012	0.01%
2022/07/05	14	152.68	15.3	152.94	153.50	-1.3	29,996	0.00%
2022/07/04	46	149.76	35.7	151.18	149.00	10.3	29,582	0.03%
2022/07/01	36.3	152.45	36	149.60	146.00	0.3	29,430	0.00%
2022/06/30	16.4	158.36	11	159.55	158.50	5.4	29,122	0.02%
2022/06/29	5	160.60	12	160.88	162.50	-7	29,127	-0.02%
2022/06/28	20	158.95	19	159.50	161.00	1	29,070	0.00%
2022/06/27	21	167.88	38.5	167.51	167.50	-17.5	29,029	-0.06%
2022/06/24	32.1	162.34	9	160.78	160.50	23.1	28,920	0.08%
2022/06/23	29.1	158.70	57.2	157.60	159.00	-28.1	28,778	-0.10%
2022/06/22	29.8	161.20	17.1	162.01	158.00	12.7	28,839	0.04%
2022/06/21	21.4	166.00	36.3	165.86	169.50	-14.9	28,464	-0.05%
2022/06/20	33.8	161.70	26.2	161.24	157.50	7.6	28,086	0.03%
2022/06/17	74.5	162.99	22	162.75	166.00	52.5	27,775	0.19%
2022/06/16	82	175.85	67.3	175.00	165.50	14.7	26,598	0.06%
2022/06/15	47.1	189.81	20.5	197.31	183.00	26.5	24,896	0.11%
2022/06/14	14.3	200.63	16	199.16	201.50	-1.7	24,619	-0.01%
2022/06/13	19.1	200.16	3	201.50	200.00	16.1	24,809	0.06%
2022/06/10	5	206.00	8	205.06	206.50	-3	25,100	-0.01%
2022/06/09	34	206.82	20.6	206.45	206.50	13.4	25,540	0.05%
2022/06/08	10.2	202.98	9	204.33	204.50	1.2	25,585	0.00%
2022/06/07	16.3	201.44	10.1	201.56	200.00	6.2	25,898	0.02%
2022/06/06	8.6	204.60	10	205.75	203.50	-1.4	26,165	-0.01%
2022/06/02	20.2	203.45	14	203.61	203.50	6.2	26,590	0.02%
2022/06/01	32.5	207.41	3	207.33	205.50	29.5	26,890	0.11%
2022/05/31	16	215.09	24	214.65	215.50	-8	26,755	-0.03%
2022/05/30	19	211.24	38.5	211.55	213.00	-19.5	26,804	-0.07%
2022/05/27	28.3	204.04	15	204.03	201.50	13.3	26,707	0.05%
2022/05/26	40.4	205.14	14	204.50	201.50	26.4	27,153	0.10%
2022/05/25	18.4	209.40	21.9	209.35	213.00	-3.6	27,629	-0.01%
2022/05/24	34	209.24	9.3	210.34	204.00	24.7	28,654	0.09%
2022/05/23	16.2	216.53	15	218.07	216.00	1.2	28,816	0.00%
2022/05/20	17.1	218.36	23	219.50	217.00	-6	29,177	-0.02%
2022/05/19	26	216.88	37	217.03	219.00	-11	29,942	-0.04%
2022/05/18	38	224.99	31.6	225.43	222.50	6.4	30,060	0.02%
2022/05/17	26	217.42	26	218.17	219.50	0	30,272	0.00%
2022/05/16	36	217.47	37.2	219.16	214.50	-1.2	30,309	0.00%
2022/05/13	16	214.69	27.2	214.23	215.00	-11.2	30,139	-0.04%
2022/05/12	17.1	211.84	20	212.60	208.50	-2.9	30,285	-0.01%
2022/05/11	10.1	212.35	6	215.83	212.00	4.1	30,484	0.01%
2022/05/10	25.1	213.56	27.1	210.35	216.50	-2	30,940	-0.01%
2022/05/09	26	211.85	31.1	211.76	211.00	-5.1	30,922	-0.02%
2022/05/06	21	209.33	13	210.04	208.00	8	30,785	0.03%
2022/05/05	20.5	222.79	41.2	220.69	218.00	-20.7	30,673	-0.07%
2022/05/04	28	218.45	30.1	218.40	217.50	-2.1	30,545	-0.01%
2022/05/03	22.1	213.48	17	213.47	213.50	5.1	30,705	0.02%
2022/04/29	43.1	212.01	50.3	213.06	213.00	-7.3	31,125	-0.02%
2022/04/28	25.5	210.05	20.2	206.19	205.50	5.3	30,759	0.02%
2022/04/27	63.4	205.01	73	205.49	216.50	-9.6	30,313	-0.03%
2022/04/26	32.3	201.59	25	200.32	199.50	7.3	29,572	0.02%
2022/04/25	15.2	202.82	24.3	203.34	202.00	-9.1	29,559	-0.03%
2022/04/22	18	211.67	14.2	210.78	210.00	3.8	29,503	0.01%
2022/04/21	20.3	218.88	14.1	219.76	220.00	6.2	29,467	0.02%
2022/04/20	16.1	219.37	26.3	217.25	220.00	-10.2	29,621	-0.03%
2022/04/19	13.2	210.64	11.1	211.18	210.50	2.1	29,648	0.01%
2022/04/18	16.4	205.59	15.3	205.90	206.50	1.1	29,942	0.00%
2022/04/15	29.4	208.73	32.2	207.56	205.00	-2.8	30,175	-0.01%
2022/04/14	15.1	219.85	6.1	218.52	217.50	9	30,373	0.03%
2022/04/13	22.3	215.39	14.1	217.06	216.50	8.2	30,535	0.03%
2022/04/12	22.2	216.80	19	217.37	215.00	3.2	30,631	0.01%
2022/04/11	42.7	217.46	19.5	216.56	213.50	23.2	30,835	0.08%
2022/04/08	26.9	229.88	8	228.63	231.00	18.9	30,643	0.06%
2022/04/07	44.5	231.50	40.3	231.43	227.00	4.2	30,609	0.01%
2022/04/06	22.6	233.30	4	230.75	230.50	18.6	30,340	0.06%
2022/04/01	53.2	243.82	9	243.72	243.50	44.2	30,397	0.15%
2022/03/31	17	247.18	12.2	247.55	249.00	4.8	30,462	0.02%
2022/03/30	19	249.29	126.4	250.92	248.50	-107.4	31,026	-0.35%	大賣/鉅額交易
2022/03/29	26	244.29	27	245.85	244.00	-1	30,997	0.00%
2022/03/28	49.2	241.11	10.2	241.10	241.00	39	30,908	0.13%
2022/03/25	23.1	242.94	103.1	242.12	246.00	-80	30,920	-0.26%	大賣/
2022/03/24	80.4	239.38	17.2	237.83	238.50	63.2	31,276	0.20%
2022/03/23	130.2	237.72	29.5	238.80	239.00	100.7	31,287	0.32%	大買/
2022/03/22	41	229.76	61	228.40	232.00	-20	31,155	-0.06%
2022/03/21	62.6	225.56	67.1	225.89	226.00	-4.5	31,103	-0.01%
2022/03/18	36.8	219.89	23	219.46	219.50	13.8	31,121	0.04%
2022/03/17	26.1	223.48	16.1	223.63	225.50	10	31,208	0.03%
2022/03/16	24.2	217.41	17.4	216.69	212.50	6.9	31,179	0.02%
2022/03/15	47	218.43	23	218.48	217.50	24	31,113	0.08%
2022/03/14	40	229.49	25.5	228.21	225.00	14.5	31,009	0.05%
2022/03/11	28.3	236.82	17	235.85	235.50	11.3	30,728	0.04%
2022/03/10	28.3	237.87	40	239.11	241.00	-11.8	30,780	-0.04%
2022/03/09	19.3	224.46	18	224.72	227.00	1.3	30,999	0.00%
2022/03/08	37	221.04	30.3	222.58	216.00	6.8	30,961	0.02%
2022/03/07	36.7	228.22	29.3	226.55	222.00	7.4	31,407	0.02%
2022/03/04	17.1	246.50	18	247.83	245.00	-1	31,477	0.00%
2022/03/03	20.4	249.19	15	250.03	246.00	5.4	31,984	0.02%
2022/03/02	22.6	246.40	19.5	247.53	250.00	3	32,633	0.01%
2022/03/01	59.5	253.50	29.6	255.34	246.50	30	32,721	0.09%
2022/02/25	63.4	256.32	68.3	257.27	254.00	-4.9	32,163	-0.02%
2022/02/24	138.5	245.11	142.8	246.08	243.00	-4.4	31,324	-0.01%	大買/大賣/
2022/02/23	155.9	235.57	148.3	237.91	240.50	7.6	30,098	0.03%	大買/大賣/
2022/02/21	20	239.23	10.2	238.09	237.50	9.8	29,981	0.03%
2022/02/18	58.1	242.35	62.4	241.84	242.00	-4.3	29,739	-0.01%
2022/02/17	18	235.08	19.2	235.24	234.50	-1.2	29,288	0.00%
2022/02/16	171.1	234.15	190	235.03	233.50	-18.9	29,726	-0.06%	大買/大賣/
2022/02/15	18.1	223.80	27.2	224.18	222.50	-9.1	29,955	-0.03%
2022/02/14	48.1	217.51	6	217.17	217.50	42.1	30,312	0.14%
2022/02/11	16.1	220.89	24.1	221.61	222.00	-8	30,787	-0.03%
2022/02/10	25.1	221.19	11	218.27	217.50	14.1	31,135	0.05%
2022/02/09	66	218.86	81.5	215.09	221.50	-15.5	31,084	-0.05%
2022/02/08	49.1	205.48	54.1	206.01	205.50	-5.1	31,235	-0.02%
2022/02/07	54.3	202.73	47	200.91	203.00	7.3	31,609	0.02%
2022/01/26	49.1	200.40	48	201.73	200.00	1.1	32,474	0.00%
2022/01/25	71.2	201.02	58	202.22	200.50	13.2	33,702	0.04%
2022/01/24	57	204.47	63	201.63	207.00	-6	34,432	-0.02%
2022/01/21	77.1	207.95	50	210.18	201.00	27.1	35,464	0.08%
2022/01/20	46	221.51	50	216.02	222.00	-4	36,943	-0.01%
2022/01/19	52.1	214.99	47	217.47	215.50	5.1	37,518	0.01%
2022/01/18	50.6	223.53	46	224.04	222.00	4.6	38,503	0.01%
2022/01/17	31.2	222.05	28.2	222.38	221.50	3	39,119	0.01%
2022/01/14	47.3	219.57	46	215.25	220.00	1.3	39,465	0.00%
2022/01/13	20	217.03	34.1	216.79	218.00	-14.1	39,962	-0.04%
2022/01/12	43.1	215.87	38	214.68	216.00	5.1	41,611	0.01%
2022/01/11	21	209.95	10.2	209.86	208.50	10.8	42,418	0.03%
2022/01/10	20	210.22	7	211.43	209.50	13	42,602	0.03%
2022/01/07	14.7	215.76	19.2	216.92	217.50	-4.5	42,644	-0.01%
2022/01/06	30.3	222.67	10	222.95	221.00	20.3	42,499	0.05%
2022/01/05	14.4	233.52	7	234.93	230.00	7.4	42,443	0.02%
2022/01/04	52	236.41	104	233.55	237.00	-52	42,333	-0.12%	大賣/
2022/01/03	42.4	231.54	43	236.91	231.00	-0.6	42,224	0.00%
2021/12/30	103.2	233.41	101	233.17	231.00	2.2	42,145	0.01%	大買/大賣/
2021/12/29	28.2	235.05	10.6	235.98	233.00	17.6	42,103	0.04%
2021/12/28	4.2	236.59	5	238.30	239.00	-0.9	42,363	0.00%
2021/12/27	224.1	243.23	220	241.57	236.00	4.1	42,571	0.01%	大買/大賣/
2021/12/24	9.3	239.32	29.2	238.14	239.00	-19.9	42,333	-0.05%
2021/12/23	75	237.89	101.4	236.19	240.00	-26.4	42,380	-0.06%	大賣/
2021/12/22	46	227.27	60.5	224.89	227.50	-14.5	41,890	-0.03%
2021/12/21	46	222.22	46	217.28	222.50	0	41,888	0.00%
2021/12/20	10.3	221.31	8	221.69	218.00	2.3	42,008	0.01%
2021/12/17	56.1	225.75	49	224.33	222.00	7.1	41,913	0.02%
2021/12/16	8	222.44	13.3	223.84	225.00	-5.3	41,271	-0.01%
2021/12/15	13	221.50	25.2	220.48	221.50	-12.2	41,202	-0.03%
2021/12/14	6.6	216.12	3	218.50	216.00	3.5	41,149	0.01%
2021/12/13	11.2	221.78	9	223.39	220.50	2.2	41,250	0.01%
2021/12/10	15	221.60	22	221.52	224.50	-7	41,011	-0.02%
2021/12/09	22.1	221.11	20	222.88	218.00	2.1	40,704	0.01%
2021/12/08	22.6	222.30	24	222.54	221.00	-1.4	40,307	0.00%
2021/12/07	24	223.35	20	221.00	216.50	4	40,093	0.01%
2021/12/06	28	218.39	27	218.85	219.00	1	39,898	0.00%
2021/12/03	21.1	215.73	10.1	216.59	217.50	11	40,230	0.03%
2021/12/02	44.9	219.62	33.3	217.60	213.00	11.5	40,435	0.03%
2021/12/01	33.1	223.50	19	223.61	223.50	14.1	40,183	0.04%
2021/11/30	55.1	224.43	46.2	225.91	228.00	8.9	40,365	0.02%
2021/11/29	33	208.94	40.3	209.68	213.00	-7.3	39,603	-0.02%
2021/11/26	96.4	205.89	98.5	206.63	207.50	-2.1	39,141	-0.01%
2021/11/25	113.4	207.86	82.2	206.17	210.50	31.2	38,392	0.08%	大買/
2021/11/24	73.2	200.78	72.6	198.92	198.50	0.6	37,769	0.00%
2021/11/23	8.1	196.06	12.2	196.96	197.00	-4.1	37,719	-0.01%
2021/11/22	11	192.77	10.4	195.05	196.00	0.6	37,712	0.00%
2021/11/19	10	194.85	19.2	195.26	195.50	-9.2	37,944	-0.02%
2021/11/18	14.8	192.02	6.1	192.26	192.50	8.7	37,931	0.02%
2021/11/17	3	195.67	5.2	196.75	198.00	-2.2	37,752	-0.01%
2021/11/16	21	194.43	21	195.90	195.00	0	37,770	0.00%
2021/11/15	41.3	200.81	22	203.18	196.00	19.3	37,550	0.05%
2021/11/12	43	202.90	57	201.85	202.00	-14	37,218	-0.04%
2021/11/11	80.2	196.33	61	196.46	195.00	19.2	36,710	0.05%
2021/11/10	33	197.82	46.1	197.58	199.50	-13.1	36,293	-0.04%
2021/11/09	66	194.58	89.1	195.24	192.50	-23.1	36,056	-0.06%
2021/11/08	24.1	189.56	11.1	189.55	190.00	13	35,453	0.04%
2021/11/05	84	190.38	109.1	190.62	195.00	-25.1	35,339	-0.07%	大賣/
2021/11/04	89	191.03	73	191.32	190.00	16	34,840	0.05%
2021/11/03	50.2	187.37	29.3	186.01	187.50	20.9	34,226	0.06%
2021/11/02	54.3	195.30	69.2	195.15	196.00	-14.9	33,303	-0.04%
2021/11/01	62.1	192.76	54.4	192.29	189.00	7.7	32,188	0.02%
2021/10/29	90.6	184.43	91.1	185.83	190.00	-0.5	31,402	0.00%
2021/10/28	227.4	177.13	224.1	178.07	178.50	3.3	30,448	0.01%	大買/大賣/
2021/10/27	3	167.83	45.1	170.30	171.50	-42.1	28,531	-0.15%
2021/10/26	175.2	154.97	186.3	155.48	156.00	-11.1	28,742	-0.04%	大買/大賣/
2021/10/25	78.1	146.88	128.1	148.82	150.50	-50	29,124	-0.17%	大賣/
2021/10/22	282	144.51	275	144.31	143.50	7	29,002	0.02%	大買/大賣/
2021/10/21	97.3	142.51	107.1	144.70	142.00	-9.8	28,860	-0.03%	大賣/
2021/10/20	517.1	146.78	509	146.86	145.50	8	28,646	0.03%	大買/大賣/
2021/10/19	35	138.43	192.1	137.94	141.50	-157.1	27,469	-0.57%	大賣/鉅額交易
2021/10/18	240	128.89	244	129.57	129.00	-4	27,003	-0.01%	大買/大賣/
2021/10/15	24	125.25	24	124.50	126.00	0	27,093	0.00%
2021/10/14	10	117.20	13	116.96	117.00	-3	26,922	-0.01%
2021/10/13	19.1	117.90	6	117.42	116.00	13.1	26,806	0.05%
2021/10/12	55	128.60	40	124.50	124.00	15	26,618	0.06%
2021/10/08	35	128.91	19	129.13	130.00	16	26,985	0.06%
2021/10/07	5	124.80	15	126.43	126.50	-10	27,350	-0.04%
2021/10/06	14.2	123.82	4	122.63	121.50	10.2	27,579	0.04%
2021/10/05	142	122.86	142.1	124.12	125.50	-0.1	28,182	0.00%	大買/大賣/
2021/10/04	11.3	125.58	22	125.27	122.50	-10.7	28,552	-0.04%
2021/10/01	98.1	129.31	87	127.02	127.50	11.1	29,957	0.04%
2021/09/30	29.2	130.62	23	129.87	132.00	6.2	30,758	0.02%
2021/09/29	55.2	130.79	46	130.75	131.00	9.2	30,847	0.03%
2021/09/28	64.2	132.65	28.2	135.98	137.00	36	31,223	0.12%
2021/09/27	28.5	138.30	12.1	138.38	138.00	16.4	31,120	0.05%
2021/09/24	59	144.34	5.1	144.18	143.00	53.9	31,299	0.17%
2021/09/23	164	144.59	107	142.55	142.00	57	31,283	0.18%	大買/大賣/
2021/09/22	25.2	141.74	7	143.00	141.00	18.2	31,298	0.06%
2021/09/17	13	144.35	19	145.32	147.50	-6	31,413	-0.02%
2021/09/16	8.1	145.81	13	146.73	145.50	-4.9	31,702	-0.02%
2021/09/15	4	142.13	4	142.50	141.50	0	32,148	0.00%
2021/09/14	6	143.92	6	143.92	142.50	0	32,906	0.00%
2021/09/13	12	145.33	13	144.54	144.50	-1	34,201	0.00%
2021/09/10	8	144.88	4	144.88	145.50	4	34,822	0.01%
2021/09/09	116	141.74	122.3	142.64	144.00	-6.3	35,693	-0.02%	大買/大賣/
2021/09/08	29.4	141.97	19	141.74	143.00	10.4	36,309	0.03%
2021/09/07	28.2	148.56	29	148.93	148.50	-0.8	36,278	0.00%
2021/09/06	31.1	154.66	24.5	155.93	154.50	6.7	36,028	0.02%
2021/09/03	18	151.28	71.7	151.92	155.00	-53.7	36,071	-0.15%
2021/09/02	17.3	148.46	10.3	148.57	147.50	7	36,138	0.02%
2021/09/01	9.1	148.34	15	148.73	148.50	-5.9	36,936	-0.02%
2021/08/31	8	146.31	12	146.25	147.50	-4	38,702	-0.01%
2021/08/30	21	147.10	30.8	147.80	148.00	-9.8	40,199	-0.02%
2021/08/27	116	143.93	143.3	145.22	144.50	-27.3	40,642	-0.07%	大買/大賣/
2021/08/26	27.3	141.91	5	141.50	139.50	22.3	41,119	0.05%
2021/08/25	6	143.25	32	143.61	142.50	-26	41,272	-0.06%
2021/08/24	5	139.29	19.5	139.77	136.50	-14.5	41,305	-0.04%
2021/08/23	25.1	138.26	9.2	137.78	138.00	15.9	41,850	0.04%
2021/08/20	12.1	133.42	13	133.00	134.00	-0.9	41,914	0.00%
2021/08/19	10	132.70	2.3	133.00	131.00	7.7	41,943	0.02%
2021/08/18	125.3	129.37	114	130.81	138.00	11.3	41,982	0.03%	大買/大賣/
2021/08/17	16	131.13	4	132.00	128.50	12	42,183	0.03%
2021/08/16	16	134.22	13	134.46	136.50	3	42,389	0.01%
2021/08/13	15.3	136.45	8	136.31	135.00	7.3	42,727	0.02%
2021/08/12	3.1	139.71	3	140.50	142.00	0.1	42,740	0.00%
2021/08/11	17.1	137.70	21.2	137.49	138.50	-4.1	42,965	-0.01%
2021/08/10	33.3	141.32	21.3	140.58	141.00	12	43,419	0.03%
2021/08/09	25	145.46	27	145.85	145.00	-2	43,941	0.00%
2021/08/06	22	146.00	9	146.33	146.00	13	44,561	0.03%
2021/08/05	233.2	149.77	234	149.53	148.50	-0.8	44,987	0.00%	大買/大賣/
2021/08/04	29.2	147.84	15.1	147.90	147.00	14.2	45,362	0.03%
2021/08/03	34	147.26	61.1	148.45	150.00	-27.1	45,466	-0.06%
2021/08/02	20.3	145.63	10.2	146.89	145.50	10.1	45,164	0.02%
2021/07/30	101.5	148.02	53.1	147.23	146.00	48.4	45,517	0.11%	大買/
2021/07/29	18.8	149.59	99.1	148.76	151.50	-80.3	45,311	-0.18%
2021/07/28	54.3	132.81	50	134.19	138.00	4.3	44,177	0.01%
2021/07/27	36.3	141.48	9	142.17	142.00	27.3	44,252	0.06%
2021/07/26	45.2	143.15	65.3	144.32	146.00	-20.1	44,447	-0.05%
2021/07/23	104.2	144.25	50.4	145.60	139.50	53.8	45,863	0.12%	大買/
2021/07/22	25.2	144.42	211.7	144.29	146.50	-186.5	45,892	-0.41%	大賣/鉅額交易
2021/07/21	139.3	143.57	136	139.49	137.50	3.3	45,871	0.01%	大買/大賣/
2021/07/20	26	141.69	32.1	142.58	141.50	-6.1	46,677	-0.01%
2021/07/19	108	143.86	116.6	142.59	142.00	-8.6	46,741	-0.02%	大買/大賣/
2021/07/16	25.3	142.74	17	142.68	143.50	8.3	46,909	0.02%
2021/07/15	28.5	143.04	45.2	144.01	143.50	-16.7	46,916	-0.04%
2021/07/14	30.1	141.10	25	141.74	143.00	5.1	46,657	0.01%
2021/07/13	33.2	139.54	12.3	141.07	136.00	20.9	46,685	0.04%
2021/07/12	52.7	142.69	31	144.69	140.50	21.7	46,350	0.05%
2021/07/09	49	141.37	41	141.98	142.50	8	45,699	0.02%
2021/07/08	77.1	143.59	80	143.15	141.00	-2.9	45,170	-0.01%
2021/07/07	42.4	136.86	59.1	137.10	137.00	-16.7	43,617	-0.04%
2021/07/06	26.3	133.31	47	134.62	132.50	-20.8	42,823	-0.05%
2021/07/05	43.8	131.61	44	132.01	132.00	-0.2	42,622	0.00%
2021/07/02	15.1	126.37	4	126.13	126.50	11.1	42,212	0.03%
2021/07/01	33.5	123.76	34.1	122.74	123.50	-0.6	42,277	0.00%
2021/06/30	5	128.60	20	128.88	129.00	-15	42,027	-0.04%
2021/06/29	38	129.66	10	128.60	127.50	28	42,316	0.07%
2021/06/28	18	126.97	38.1	127.04	129.00	-20	42,459	-0.05%
2021/06/25	31.1	128.73	24.1	128.90	127.50	7	43,049	0.02%
2021/06/24	107	133.47	87.3	132.46	131.00	19.8	42,902	0.05%	大買/
2021/06/23	88.1	134.36	29	135.34	132.00	59.1	42,736	0.14%
2021/06/22	59	136.91	58.1	136.50	134.50	1	42,414	0.00%
2021/06/21	65.1	131.55	127.2	131.75	131.00	-62.2	41,300	-0.15%	大賣/
2021/06/18	214.7	137.11	214.3	133.46	130.00	0.4	40,949	0.00%	大買/大賣/
2021/06/17	42.4	131.88	77.3	132.41	134.00	-34.9	40,204	-0.09%
2021/06/16	35.2	127.44	27	128.85	126.00	8.2	39,790	0.02%
2021/06/15	64.1	128.29	97	126.90	127.00	-32.9	39,540	-0.08%
2021/06/11	94.1	127.47	81	126.15	124.50	13.1	39,293	0.03%
2021/06/10	106	127.53	139	128.04	129.00	-33	38,866	-0.08%	大買/大賣/
2021/06/09	338	128.22	400.4	128.15	127.00	-62.4	38,364	-0.16%	大買/大賣/
2021/06/08	225.6	129.81	200.3	129.99	125.50	25.2	37,625	0.07%	大買/大賣/
2021/06/07	166.6	122.96	226	124.03	127.50	-59.4	35,915	-0.17%	大買/大賣/
2021/06/04	118.2	117.36	99.1	118.21	117.50	19.1	34,528	0.06%	大買/
2021/06/03	121	116.71	189.4	116.21	121.50	-68.4	34,260	-0.20%	大買/大賣/
2021/06/02	51	113.79	6	112.42	110.50	45	33,571	0.13%
2021/06/01	115.1	113.93	12.1	113.38	113.00	103	33,590	0.31%	大買/鉅額交易
2021/05/31	24	109.98	102.2	109.73	112.50	-78.2	33,698	-0.23%	大賣/
2021/05/28	95	102.06	139.1	103.66	104.50	-44.1	33,554	-0.13%	大賣/
2021/05/27	106	101.50	10	101.20	101.00	96	33,888	0.28%	大買/
2021/05/26	6	104.67	8	104.06	103.00	-2	34,331	-0.01%
2021/05/25	28.3	105.77	35.4	106.99	105.50	-7.1	35,061	-0.02%
2021/05/24	73.4	100.17	24	101.70	103.50	49.4	36,108	0.14%
2021/05/21	30	98.95	61	99.10	100.50	-31	37,302	-0.08%
2021/05/20	50	96.24	30	96.75	94.60	20	37,401	0.05%
2021/05/19	24	99.08	22	98.89	98.10	2	37,295	0.01%
2021/05/18	53	98.99	67.3	98.85	99.70	-14.3	37,232	-0.04%
2021/05/17	123	93.64	140	95.72	93.10	-17	37,215	-0.05%	大買/大賣/
2021/05/14	115	96.01	104	98.32	95.00	11	37,677	0.03%	大買/大賣/
2021/05/13	23.2	93.34	26	94.16	94.60	-2.8	38,375	-0.01%
2021/05/12	24.3	92.77	17.2	93.87	91.20	7.1	38,151	0.02%
2021/05/11	13	97.02	15	96.88	96.40	-2	37,916	-0.01%
2021/05/10	17.1	102.47	2	105.00	101.50	15.1	37,896	0.04%
2021/05/07	50.1	106.75	58.5	106.70	106.50	-8.4	37,982	-0.02%
2021/05/06	25	104.39	31.2	104.27	106.50	-6.2	37,971	-0.02%
2021/05/05	27	101.03	34	101.30	99.00	-7	37,700	-0.02%
2021/05/04	28.2	104.02	49.4	103.59	104.50	-21.2	37,873	-0.06%
2021/05/03	28.1	113.36	30.1	112.71	109.50	-1.9	37,914	-0.01%
2021/04/29	73.7	115.97	43.1	116.98	115.00	30.6	38,351	0.08%
2021/04/28	3	107.33	53.3	109.06	112.50	-50.3	36,899	-0.14%
2021/04/27	19.6	101.77	45.9	102.04	102.50	-26.3	36,684	-0.07%
2021/04/26	35.6	97.26	105	98.67	99.80	-69.4	36,282	-0.19%	大賣/
2021/04/23	20.2	92.74	36.1	93.86	94.20	-15.9	35,756	-0.04%
2021/04/22	9	91.78	13.7	93.31	90.80	-4.7	36,308	-0.01%
2021/04/21	43.4	93.20	23.3	92.89	92.60	20.1	36,378	0.06%
2021/04/20	21.3	93.28	41	93.70	93.30	-19.7	37,309	-0.05%
2021/04/19	15	92.69	81.4	93.06	93.20	-66.4	38,595	-0.17%
2021/04/16	21	88.41	87	89.98	90.10	-66	38,726	-0.17%
2021/04/15	62.2	87.88	18	87.63	87.90	44.2	39,070	0.11%
2021/04/14	40.5	86.30	21	87.30	87.50	19.5	39,642	0.05%
2021/04/13	15.7	89.39	5.2	89.85	88.00	10.5	41,201	0.03%
2021/04/12	25	90.17	7	90.77	89.60	18	42,270	0.04%
2021/04/09	30	92.03	16.1	92.61	91.70	13.9	43,353	0.03%
2021/04/08	7.1	91.00	20.3	92.33	92.90	-13.2	43,479	-0.03%
2021/04/07	37	92.17	18.4	93.01	91.40	18.6	43,664	0.04%
2021/04/06	8.4	92.69	30	93.12	93.10	-21.7	43,839	-0.05%
2021/04/01	50	92.17	93	92.76	91.60	-43	43,770	-0.10%
2021/03/31	27.2	91.76	12	91.79	91.50	15.2	43,520	0.03%
2021/03/30	90.4	92.52	90.2	92.58	91.20	0.2	43,491	0.00%
2021/03/29	44	90.11	36	89.87	89.80	8	43,283	0.02%
2021/03/26	21	89.31	99	89.71	89.90	-78	43,297	-0.18%
2021/03/25	92.1	86.45	1.2	85.95	85.90	90.9	43,389	0.21%
2021/03/24	84	88.83	126	88.47	87.90	-42	43,405	-0.10%	大賣/
2021/03/23	75.9	87.95	62	88.78	88.00	13.9	44,490	0.03%
2021/03/22	82.2	87.76	5	87.76	87.70	77.2	45,900	0.17%
2021/03/19	34.1	89.97	22	89.31	89.00	12.1	46,716	0.03%
2021/03/18	8	92.31	28	92.94	92.10	-20	46,643	-0.04%
2021/03/17	6	91.50	7	91.19	90.90	-1	47,115	0.00%
2021/03/16	20.2	90.98	7.2	90.94	90.70	13	47,263	0.03%
2021/03/15	18	90.81	13	90.49	90.60	5	47,636	0.01%
2021/03/12	55	92.28	62.2	93.10	91.50	-7.2	47,867	-0.02%
2021/03/11	44.2	91.19	53	90.63	92.90	-8.8	47,966	-0.02%
2021/03/10	25.1	88.38	25	88.70	88.70	0.1	48,491	0.00%
2021/03/09	46	87.68	14	88.02	86.60	32	48,790	0.07%
2021/03/08	74	90.73	62	91.44	90.20	12	48,940	0.02%
2021/03/05	147.2	91.28	161	92.04	91.20	-13.8	50,104	-0.03%	大買/大賣/
2021/03/04	33.1	92.13	30	92.54	92.70	3.1	52,442	0.01%
2021/03/03	45	91.89	28.3	92.03	91.80	16.7	53,757	0.03%
2021/03/02	51.2	96.13	17.2	96.02	94.30	34	55,577	0.06%
2021/02/26	81	97.16	109	96.82	97.50	-28	56,057	-0.05%	大賣/
2021/02/25	122.1	97.14	103	97.83	95.60	19.1	56,942	0.03%	大買/大賣/
2021/02/24	212.7	99.39	183.3	100.51	97.00	29.4	57,015	0.05%	大買/大賣/
2021/02/23	129.7	99.84	91.9	99.66	99.60	37.7	55,581	0.07%	大買/
2021/02/22	26.1	95.50	77.4	94.62	95.40	-51.3	54,311	-0.09%
2021/02/19	19	91.63	31	92.05	91.60	-12	53,977	-0.02%
2021/02/18	22.1	91.10	18	91.68	91.60	4.1	54,251	0.01%
2021/02/17	46.4	91.21	55.1	91.48	91.60	-8.7	54,421	-0.02%
2021/02/05	180.3	86.47	234.4	86.55	89.70	-54.1	54,179	-0.10%	大買/大賣/
2021/02/04	60	83.26	56	83.81	84.10	4	53,694	0.01%
2021/02/03	34.3	87.60	31	88.43	86.30	3.3	53,575	0.01%
2021/02/02	25	87.95	25	88.49	88.70	0	54,535	0.00%
2021/02/01	34	85.75	30.3	86.04	85.80	3.7	54,538	0.01%
2021/01/29	24.1	87.70	21	88.02	86.50	3.1	55,129	0.01%
2021/01/28	67	88.71	33	88.38	88.10	34	55,493	0.06%
2021/01/27	60	93.18	39.3	92.87	92.60	20.7	55,971	0.04%
2021/01/26	81	96.27	56	96.19	94.00	25	56,395	0.04%
2021/01/25	86.1	97.63	90	98.09	95.70	-3.9	57,058	-0.01%
2021/01/22	109.4	98.58	262	99.92	101.00	-152.6	57,884	-0.26%	大買/大賣/鉅額交易
2021/01/21	34	94.76	74.2	95.23	95.60	-40.2	59,732	-0.07%
2021/01/20	162.2	92.74	31.5	94.08	92.40	130.7	61,407	0.21%	大買/鉅額交易
2021/01/19	23	96.40	49	96.43	96.40	-26	61,789	-0.04%
2021/01/18	96.1	95.93	59	95.82	95.00	37.1	61,976	0.06%
2021/01/15	70.4	99.07	126.5	98.56	100.00	-56.1	61,555	-0.09%	大賣/
2021/01/14	90	97.97	66.2	97.10	96.70	23.8	61,284	0.04%
2021/01/13	162.2	99.35	127.2	100.52	97.60	35	61,781	0.06%	大買/大賣/
2021/01/12	114	96.41	177	97.22	99.40	-63	61,431	-0.10%	大買/大賣/
2021/01/11	31.2	92.16	76	93.07	94.90	-44.8	60,811	-0.07%
2021/01/08	67	90.93	39	90.79	90.20	28	61,011	0.05%
2021/01/07	73	92.48	58.2	93.24	92.10	14.8	61,312	0.02%
2021/01/06	230.9	95.07	148.7	95.12	91.10	82.2	61,376	0.13%	大買/大賣/
2021/01/05	71.9	91.89	104	92.14	94.30	-32.1	60,159	-0.05%	大賣/
2021/01/04	85	90.68	116	90.30	90.50	-31	60,302	-0.05%	大賣/
2020/12/31	48	87.24	50	87.59	87.40	-2	60,960	0.00%
2020/12/30	47	87.21	169	87.28	86.90	-122	61,035	-0.20%	大賣/鉅額交易
2020/12/29	51	85.83	69.6	86.69	85.70	-18.6	61,404	-0.03%
2020/12/28	52	85.01	49.2	84.90	85.30	2.8	61,824	0.00%
2020/12/25	31.2	84.17	27	85.01	84.00	4.2	62,192	0.01%
2020/12/24	24	84.98	8	84.93	84.50	16	63,048	0.03%
2020/12/23	28	84.55	44.4	86.01	86.20	-16.4	63,601	-0.03%
2020/12/22	26	82.63	23.2	84.15	82.10	2.8	63,628	0.00%
2020/12/21	108	82.98	31	83.91	84.40	77	63,914	0.12%	大買/
2020/12/18	65	86.04	79	86.55	85.60	-14	63,587	-0.02%
2020/12/17	74	87.06	96	87.83	86.00	-22	63,837	-0.03%
2020/12/16	72	87.67	248	88.18	86.70	-176	63,035	-0.28%	大賣/鉅額交易
2020/12/15	44	85.53	64	85.21	85.80	-20	61,831	-0.03%
2020/12/14	10	83.43	19	83.38	83.80	-9	61,512	-0.01%
2020/12/11	93	82.86	52	82.92	81.60	41	61,773	0.07%
2020/12/10	24	82.37	33	82.40	82.20	-9	62,338	-0.01%
2020/12/09	58	83.56	10	83.80	83.20	48	62,771	0.08%
2020/12/08	20	83.34	5	83.74	84.50	15	62,827	0.02%
2020/12/07	28	82.11	10	82.81	82.00	18	62,863	0.03%
2020/12/04	79	81.63	55	82.01	81.30	24	62,840	0.04%
2020/12/03	87	84.08	71	83.97	83.70	16	62,580	0.03%
2020/12/02	44.2	85.66	29.1	85.58	85.20	15.1	63,063	0.02%
2020/12/01	172.1	86.61	108	85.42	84.70	64.1	63,151	0.10%	大買/大賣/
2020/11/30	207.1	91.50	188	91.78	89.90	19.1	62,581	0.03%	大買/大賣/
2020/11/27	196.2	90.45	232.7	90.71	90.40	-36.5	60,742	-0.06%	大買/大賣/
2020/11/26	121.5	87.86	350	87.32	89.60	-228.6	60,438	-0.38%	大買/大賣/鉅額交易
2020/11/25	139	82.65	37	83.38	83.10	102	58,650	0.17%	大買/鉅額交易
2020/11/24	110	82.22	159	82.21	82.00	-49	58,605	-0.08%	大買/大賣/
2020/11/23	14	78.01	169	78.04	78.70	-155	57,910	-0.27%	大賣/鉅額交易
2020/11/20	7	75.23	11	75.46	75.70	-4	57,502	-0.01%
2020/11/19	13	75.25	10	75.61	74.90	3	58,172	0.01%
2020/11/18	25	74.96	27	74.87	75.50	-2	59,352	0.00%
2020/11/17	160	75.53	48	75.16	74.60	112	61,134	0.18%	大買/鉅額交易
2020/11/16	13	74.25	43	74.53	74.60	-30	62,521	-0.05%
2020/11/13	38	72.83	44	73.17	74.10	-6	63,706	-0.01%
2020/11/12	59	73.83	47	73.91	72.60	12	64,521	0.02%
2020/11/11	67	73.64	152	73.83	74.30	-85	65,185	-0.13%	大賣/
2020/11/10	81	71.19	73.5	71.67	71.50	7.6	66,517	0.01%
2020/11/09	11	69.67	122	70.01	69.50	-111	69,019	-0.16%	大賣/鉅額交易
2020/11/06	64	69.88	50	70.11	68.80	14	71,463	0.02%
2020/11/05	63	68.88	65	68.97	68.80	-2	72,740	0.00%
2020/11/04	105	67.00	131	67.84	68.80	-26	72,944	-0.04%	大買/大賣/
2020/11/03	160	66.31	123	66.36	66.30	37	72,802	0.05%	大買/大賣/
2020/11/02	160.2	66.35	132	66.02	65.20	28.2	73,546	0.04%	大買/大賣/
2020/10/30	183	68.52	233.3	68.92	68.20	-50.3	74,091	-0.07%	大買/大賣/
2020/10/29	224.3	68.29	118	68.68	67.90	106.3	73,573	0.14%	大買/大賣/鉅額交易
2020/10/28	251.3	76.34	71	75.42	74.90	180.3	71,088	0.25%	大買/鉅額交易
2020/10/27	107	82.90	24	82.45	81.60	83	70,088	0.12%	大買/
2020/10/26	59	84.48	59	84.72	85.40	0	70,887	0.00%
2020/10/23	54	85.99	27	86.48	85.10	27	71,376	0.04%
2020/10/22	29.1	85.79	38	86.53	87.30	-8.9	72,429	-0.01%
2020/10/21	105	87.34	75	87.42	86.40	30	72,400	0.04%	大買/
2020/10/20	117	86.88	154	86.13	88.00	-37	71,906	-0.05%	大買/大賣/
2020/10/19	233	86.22	243.1	86.11	85.50	-10.1	71,528	-0.01%	大買/大賣/
2020/10/16	312	85.43	213	86.89	83.70	99	71,336	0.14%	大買/大賣/
2020/10/15	256	86.57	217	86.61	85.50	39	71,712	0.05%	大買/大賣/
2020/10/14	78	86.03	193	86.34	85.60	-115	71,470	-0.16%	大賣/鉅額交易
2020/10/13	200	84.33	120	84.35	85.50	80	71,194	0.11%	大買/大賣/
2020/10/12	219	85.24	151	85.42	85.20	68	70,769	0.10%	大買/大賣/
2020/10/08	167	82.90	278	82.46	84.80	-111	69,865	-0.16%	大買/大賣/鉅額交易
2020/10/07	8	78.45	108	78.67	79.00	-100	68,398	-0.15%	大賣/
2020/10/06	115	78.30	109	78.13	77.70	6	68,258	0.01%	大買/大賣/
2020/10/05	105	77.65	153	76.85	78.20	-48	67,908	-0.07%	大買/大賣/
2020/09/30	131	73.67	96	74.25	74.40	35	67,513	0.05%	大買/
2020/09/29	110	75.84	95	75.81	74.10	15	67,447	0.02%	大買/
2020/09/28	60	76.71	95	76.50	77.50	-35	67,495	-0.05%
2020/09/25	34	72.58	28	73.06	72.50	6	68,043	0.01%
2020/09/24	90	74.85	105.1	74.03	73.80	-15.1	68,601	-0.02%	大賣/
2020/09/23	27	77.71	67	77.84	77.30	-40	68,536	-0.06%
2020/09/22	76	78.18	42	78.01	77.40	34	69,533	0.05%
2020/09/21	95	78.48	48	78.66	78.90	47	70,822	0.07%
2020/09/18	168	78.71	138	79.39	78.20	30	70,780	0.04%	大買/大賣/
2020/09/17	157	78.74	67	78.88	80.20	90	71,756	0.13%	大買/
2020/09/16	29.1	78.05	41	77.88	77.90	-12	71,586	-0.02%
2020/09/15	90	77.17	180	77.31	76.30	-90	71,361	-0.13%	大賣/
2020/09/14	30.1	74.98	47	75.02	76.00	-16.9	70,461	-0.02%
2020/09/11	144	72.64	47	72.19	72.30	97	70,578	0.14%	大買/
2020/09/10	38	72.97	28	73.14	72.90	10	70,539	0.01%
2020/09/09	59	73.21	23	73.21	73.90	36	70,631	0.05%
2020/09/08	32	73.49	101	73.76	73.20	-69	70,710	-0.10%	大賣/
2020/09/07	129	73.47	58	71.99	72.10	71	70,942	0.10%	大買/
2020/09/04	111	76.55	30	76.24	75.70	81	71,624	0.11%	大買/
2020/09/03	45	78.79	188	79.10	78.60	-143	72,189	-0.20%	大賣/鉅額交易
2020/09/02	75	77.02	67	76.66	76.80	8	71,634	0.01%
2020/09/01	112	75.59	120	75.84	77.40	-8	71,278	-0.01%	大買/大賣/
2020/08/31	54	74.66	47	75.02	73.60	7	70,230	0.01%
2020/08/28	63	75.17	61	75.51	74.50	2	70,159	0.00%
2020/08/27	182	78.65	45	78.64	77.30	137	69,615	0.20%	大買/鉅額交易
2020/08/26	55	79.33	96	79.47	79.60	-41	70,441	-0.06%
2020/08/25	106	79.44	79	79.55	78.70	27	71,019	0.04%	大買/
2020/08/24	103	78.34	118	78.44	79.20	-15	70,251	-0.02%	大買/大賣/
2020/08/21	232	81.27	256	81.54	80.60	-24	69,177	-0.03%	大買/大賣/
2020/08/20	260	82.83	125	81.46	79.70	135	67,258	0.20%	大買/大賣/鉅額交易
2020/08/19	153	87.08	175	87.30	88.50	-22	65,728	-0.03%	大買/大賣/
2020/08/18	143	84.33	154	84.40	84.10	-11	64,433	-0.02%	大買/大賣/
2020/08/17	222	83.73	215.3	83.70	83.00	6.8	63,683	0.01%	大買/大賣/
2020/08/14	237	82.61	282	82.67	85.00	-45	62,732	-0.07%	大買/大賣/
2020/08/13	387	88.76	323	86.91	80.60	64	60,857	0.11%	大買/大賣/
2020/08/12	346	86.11	359	86.49	89.00	-13	58,690	-0.02%	大買/大賣/
2020/08/11	170.3	79.75	170	79.66	81.60	0.3	56,951	0.00%	大買/大賣/
2020/08/10	105	77.01	81	76.96	76.00	24	55,194	0.04%	大買/
2020/08/07	120.3	75.57	120	75.82	75.50	0.3	54,697	0.00%	大買/大賣/
2020/08/06	119	75.45	121	75.60	76.10	-2	54,167	0.00%	大買/大賣/
2020/08/05	69	71.40	94	72.04	73.70	-25	52,876	-0.05%
2020/08/04	124	66.79	100	66.79	67.00	24	51,476	0.05%	大買/
2020/08/03	22	64.10	8	63.69	63.40	14	51,017	0.03%
2020/07/31	124	63.87	124	64.34	64.30	0	51,372	0.00%	大買/大賣/
2020/07/30	106	61.74	196	61.66	62.90	-90	50,629	-0.18%	大買/大賣/
2020/07/29	118	58.86	95	59.16	59.00	23	49,351	0.05%	大買/
2020/07/28	40	58.39	94	58.41	59.40	-54	48,793	-0.11%
2020/07/27	13	56.75	49	56.31	56.50	-36	48,176	-0.07%
2020/07/24	49	55.48	29	55.21	54.70	20	49,017	0.04%
2020/07/23	41	56.62	72	56.82	56.30	-31	49,234	-0.06%
2020/07/22	75	56.71	96	56.74	56.50	-21	49,184	-0.04%
2020/07/21	101	56.13	68	56.26	56.60	33	48,638	0.07%	大買/
2020/07/20	21	52.51	32	52.53	53.40	-11	47,666	-0.02%
2020/07/17	36	51.47	11	51.36	50.80	25	47,414	0.05%
2020/07/16	30	52.42	22	52.26	52.40	8	47,493	0.02%
2020/07/15	11	52.96	19	52.91	51.80	-8	47,550	-0.02%
2020/07/14	38	52.93	36	52.59	52.20	2	47,732	0.00%
2020/07/13	60	54.76	39	54.33	53.90	21	47,803	0.04%
2020/07/10	40	55.72	29	54.82	54.40	11	48,323	0.02%
2020/07/09	35	56.67	99	56.73	56.50	-64	48,738	-0.13%
2020/07/08	52	56.40	21	56.41	56.30	31	49,117	0.06%
2020/07/07	56	56.28	85	55.72	55.90	-29	48,970	-0.06%
2020/07/06	66	56.43	43	56.52	57.30	23	48,832	0.05%
2020/07/03	88	51.41	132	51.97	53.50	-44	48,232	-0.09%	大賣/
2020/07/02	31	50.33	62.2	50.28	50.80	-31.2	47,947	-0.07%
2020/07/01	94	50.24	55	49.96	49.45	39	47,983	0.08%
2020/06/30	85	49.27	158	49.45	50.10	-73	47,110	-0.15%	大賣/
2020/06/29	17	46.58	7	46.73	46.30	10	46,253	0.02%
2020/06/24	119	47.17	143	47.43	47.00	-24	46,104	-0.05%	大買/大賣/
2020/06/23	41	46.34	43	46.10	46.10	-2	45,327	0.00%
2020/06/22	46	45.87	46	45.94	45.85	0	45,315	0.00%
2020/06/19	67	45.75	68	45.70	45.95	-1	45,664	0.00%
2020/06/18	59	45.73	29	45.28	45.75	30	45,725	0.07%
2020/06/17	35	45.01	31.8	45.38	45.00	3.2	45,501	0.01%
2020/06/16	11	45.11	38	45.29	45.00	-27	45,354	-0.06%
2020/06/15	30	44.48	19	44.38	44.00	11	45,893	0.02%
2020/06/12	53	44.66	80	44.96	44.80	-27	45,967	-0.06%
2020/06/11	135	45.66	121	46.40	44.65	14	45,829	0.03%	大買/大賣/
2020/06/10	51	44.67	121	44.74	45.20	-70	44,609	-0.16%	大賣/
2020/06/09	20	43.45	4	43.73	43.30	16	43,921	0.04%
2020/06/08	68	44.16	49	44.33	43.85	19	44,642	0.04%
2020/06/05	112	45.03	96	44.99	44.80	16	44,671	0.04%	大買/
2020/06/04	44	44.58	96.1	44.48	44.80	-52.1	44,895	-0.12%
2020/06/03	44	43.46	33.1	43.62	43.80	10.9	44,819	0.02%
2020/06/02	196	44.46	98	44.65	43.40	98	44,441	0.22%	大買/
2020/06/01	102	42.87	136	42.81	44.10	-34	43,713	-0.08%	大買/大賣/
2020/05/29	48	40.34	33	40.40	40.10	15	42,868	0.03%
2020/05/28	31	40.70	70	40.79	40.40	-39	43,321	-0.09%
2020/05/27	29	40.30	21	40.18	39.90	8	43,190	0.02%
2020/05/26	54	40.16	56	40.03	40.00	-2	43,422	0.00%
2020/05/25	15	38.80	3	39.02	39.40	12	43,314	0.03%
2020/05/22	79	39.72	42	39.73	39.15	37	43,210	0.09%
2020/05/21	27	40.39	41	40.46	40.75	-14	42,963	-0.03%
2020/05/20	50.1	39.39	49	39.76	39.60	1.1	42,730	0.00%
2020/05/19	139	38.43	142	38.36	39.10	-3	42,249	-0.01%	大買/大賣/
2020/05/18	96.1	40.13	67	39.67	39.55	29.1	40,794	0.07%
2020/05/15	19	43.37	9	43.47	43.90	10	39,772	0.03%
2020/05/14	11	43.84	19	43.54	42.80	-8	39,458	-0.02%
2020/05/13	20	44.76	19	44.91	44.70	1	39,414	0.00%
2020/05/12	21	44.90	51	44.77	45.00	-30	39,518	-0.08%
2020/05/11	17	45.48	18	45.23	44.95	-1	40,066	0.00%
2020/05/08	28	44.78	20	44.95	44.70	8	39,944	0.02%
2020/05/07	31	43.91	41	44.26	44.30	-10	39,895	-0.03%
2020/05/06	7	42.84	39	43.09	43.05	-32	39,295	-0.08%
2020/05/05	57	43.00	78	42.71	42.50	-21	39,282	-0.05%
2020/05/04	34	42.17	19	42.49	43.00	15	39,354	0.04%
2020/04/30	63	42.90	54	42.76	42.85	9	39,758	0.02%
2020/04/29	66	41.43	96	42.00	42.00	-30	39,510	-0.08%
2020/04/28	42	39.15	58	39.10	39.45	-16	38,831	-0.04%
2020/04/27	27	38.38	98	38.37	38.30	-71	38,629	-0.18%
2020/04/24	17	37.50	4	37.58	37.45	13	38,706	0.03%
2020/04/23	45	37.73	42	37.95	37.60	3	38,911	0.01%
2020/04/22	61	36.42	38	36.54	37.45	23	39,313	0.06%
2020/04/21	49	37.28	18	36.91	36.65	31	39,455	0.08%
2020/04/20	23	38.12	5	38.08	38.10	18	40,149	0.04%
2020/04/17	28	38.21	50	38.52	38.10	-22	40,384	-0.05%
2020/04/16	90	37.98	71	38.21	38.10	19	40,082	0.05%
2020/04/15	27	38.64	81	38.78	37.40	-54	39,668	-0.14%
2020/04/14	42	37.89	134	37.76	38.15	-92	38,970	-0.24%	大賣/
2020/04/13	51	36.07	63	36.25	35.55	-12	38,277	-0.03%
2020/04/10	73	34.62	86	34.56	35.00	-13	37,686	-0.03%
2020/04/09	79	34.60	92	34.65	34.70	-13	37,724	-0.03%
2020/04/08	135	33.72	46	33.81	34.00	89	37,357	0.24%	大買/
2020/04/07	90	33.15	71	32.84	33.15	19	36,620	0.05%
2020/04/06	53	31.24	22	31.48	31.35	31	35,705	0.09%
2020/04/01	19	31.77	34	31.80	31.70	-15	35,234	-0.04%
2020/03/31	48	32.18	85	32.03	32.00	-37	35,038	-0.11%
2020/03/30	37	30.34	17	30.27	30.90	20	34,207	0.06%
2020/03/27	65	31.37	43	31.29	30.25	22	34,448	0.06%
2020/03/26	77	30.71	32	30.83	31.00	45	34,488	0.13%
2020/03/25	157	31.02	120	30.68	31.10	37	34,099	0.11%	大買/大賣/
2020/03/24	54	28.63	63	28.73	28.60	-9	33,725	-0.03%
2020/03/23	134	27.38	48	26.95	27.05	86	33,364	0.26%	大買/
2020/03/20	15	26.65	111	26.39	27.05	-96	33,143	-0.29%	大賣/
2020/03/19	92	25.00	122	25.64	24.60	-30	33,038	-0.09%	大賣/
2020/03/18	31	26.94	123	27.44	26.20	-92	32,226	-0.29%	大賣/
2020/03/17	98	27.44	24	27.34	26.50	74	31,953	0.23%
2020/03/16	93	30.22	111	30.60	28.40	-18	31,401	-0.06%	大賣/
2020/03/13	79	30.36	45	30.54	31.45	34	31,149	0.11%
2020/03/12	62	34.63	5	34.58	33.70	57	30,591	0.19%
2020/03/11	174	39.00	157	39.16	37.40	17	29,728	0.06%	大買/大賣/
2020/03/10	43	38.32	25	38.81	38.95	18	29,350	0.06%
2020/03/09	66	40.88	69	41.25	39.50	-3	28,782	-0.01%
2020/03/06	52	41.65	57	41.84	41.60	-5	28,629	-0.02%
2020/03/05	71	42.78	206	42.70	41.90	-135	29,206	-0.46%	大賣/鉅額交易
2020/03/04	119	41.75	108	41.96	41.40	11	28,573	0.04%	大買/大賣/
2020/03/03	122	40.51	145	41.17	41.45	-23	28,765	-0.08%	大買/大賣/
2020/03/02	68	39.09	62	39.89	39.25	6	28,375	0.02%
2020/02/27	72	40.90	81	39.51	40.00	-9	28,339	-0.03%
2020/02/26	120	41.72	113	41.47	41.25	7	28,229	0.02%	大買/大賣/
2020/02/25	15	41.96	10	41.91	41.75	5	28,242	0.02%
2020/02/24	4	42.08	26	42.05	42.45	-22	28,228	-0.08%
2020/02/21	92	42.04	62	42.16	41.70	30	28,350	0.11%
2020/02/20	134	42.34	136	42.16	42.00	-2	28,511	-0.01%	大買/大賣/
2020/02/19	53	41.65	57	42.08	41.75	-4	28,704	-0.01%
2020/02/18	68	41.22	35	41.07	41.10	33	29,215	0.11%
2020/02/17	57	41.08	54	41.20	41.35	3	29,396	0.01%
2020/02/14	68	41.81	18	42.14	41.50	50	29,899	0.17%
2020/02/13	158	42.43	97	42.35	42.05	61	30,681	0.20%	大買/
2020/02/12	101	42.08	115.1	42.15	42.85	-14.1	31,059	-0.05%	大買/大賣/
2020/02/11	13	40.17	24	40.10	40.30	-11	30,346	-0.04%
2020/02/10	33	38.28	55	38.80	39.85	-22	30,380	-0.07%
2020/02/07	26	39.13	2	39.00	38.90	24	30,561	0.08%
2020/02/06	13	40.13	25	40.14	40.20	-12	30,529	-0.04%
2020/02/05	184	39.78	183	40.04	39.15	1	30,330	0.00%	大買/大賣/
2020/02/04	160	39.32	140	39.62	40.25	20	29,924	0.07%	大買/大賣/
2020/02/03	22	36.76	31	36.75	36.75	-9	29,326	-0.03%
2020/01/31	38.1	38.84	74	39.03	38.65	-35.9	29,221	-0.12%
2020/01/30	146	40.44	106	40.37	40.35	40	28,739	0.14%	大買/大賣/
2020/01/20	59	43.87	69	44.26	44.80	-10	28,516	-0.04%
2020/01/17	29	43.91	33	43.27	43.25	-4	28,408	-0.01%
2020/01/16	182	44.05	104	43.95	43.60	78	28,750	0.27%	大買/大賣/
2020/01/15	44	45.07	19	45.09	44.75	25	28,458	0.09%
2020/01/14	120	45.51	145	45.58	45.40	-25	29,106	-0.09%	大買/大賣/
2020/01/13	12	43.04	36	43.56	43.90	-24	28,019	-0.09%
2020/01/10	5	41.96	32	41.91	42.40	-27	27,883	-0.10%
2020/01/09	2	41.05	0	0.00	41.05	2	28,095	0.01%
2020/01/08	44	40.50	3	40.47	40.45	41	28,732	0.14%
2020/01/07	9	41.49	11	41.40	41.30	-2	29,020	-0.01%
2020/01/06	28	41.35	5	41.10	41.35	23	29,488	0.08%
2020/01/03	26	42.80	17	43.22	42.50	9	29,657	0.03%
2020/01/02	13	43.37	31	43.22	43.60	-18	29,556	-0.06%
2019/12/31	4	41.93	2	42.08	42.00	2	29,407	0.01%
2019/12/30	5	41.81	4	41.74	41.80	1	29,720	0.00%
2019/12/27	3	41.58	7	41.51	41.65	-4	29,875	-0.01%
2019/12/26	26	41.09	14	41.19	41.10	12	30,009	0.04%
2019/12/25	31	41.52	5	41.50	41.50	26	30,110	0.09%
2019/12/24	24	41.44	10	41.85	42.25	14	30,221	0.05%
2019/12/23	144	42.71	37	43.24	41.50	107	29,838	0.36%	大買/鉅額交易
2019/12/20	10	44.02	3	43.87	44.10	7	29,535	0.02%
2019/12/19	33	44.05	13	44.16	43.90	20	29,698	0.07%
2019/12/18	42	45.03	34	44.90	44.80	8	29,918	0.03%
2019/12/17	41	45.90	13	45.92	45.75	28	30,235	0.09%
2019/12/16	5	44.76	20	45.11	45.40	-15	30,282	-0.05%
2019/12/13	78	44.70	23	44.39	44.30	55	30,577	0.18%
2019/12/12	20	44.83	12	44.86	44.75	8	30,970	0.03%
2019/12/11	5	44.08	14	43.92	43.90	-9	31,881	-0.03%
2019/12/10	10	43.64	5	43.53	44.00	5	32,413	0.02%
2019/12/09	8	44.47	0	0.00	44.35	8	32,396	0.02%
2019/12/06	4	45.06	4	44.93	44.75	0	33,039	0.00%
2019/12/05	6	44.86	6	44.85	44.60	0	33,533	0.00%
2019/12/04	15	44.50	19	44.46	44.20	-4	34,215	-0.01%
2019/12/03	26	44.49	12.2	44.42	44.80	13.8	36,255	0.04%
2019/12/02	27.2	44.34	10	44.48	44.15	17.2	36,548	0.05%
2019/11/29	11	46.41	37	46.53	46.15	-26	37,032	-0.07%
2019/11/28	36	47.18	8	47.70	47.00	28	36,977	0.08%
2019/11/27	32	47.15	7	46.97	47.00	25	36,689	0.07%
2019/11/26	16	46.77	5	46.79	46.35	11	36,692	0.03%
2019/11/25	33	46.73	7	46.71	46.35	26	36,504	0.07%
2019/11/22	76	47.34	21	47.68	47.00	55	36,500	0.15%
2019/11/21	25	48.03	13	48.04	48.00	12	36,640	0.03%
2019/11/20	21	48.12	19	48.51	48.80	2	37,003	0.01%
2019/11/19	16	48.83	15	48.87	48.55	1	37,762	0.00%
2019/11/18	24	49.67	26	49.70	49.65	-2	37,745	-0.01%
2019/11/15	87	48.90	105	49.53	48.50	-18	37,910	-0.05%	大賣/
2019/11/14	5	48.42	5	48.29	48.10	0	37,402	0.00%
2019/11/13	21	48.40	2	48.40	48.30	19	37,744	0.05%
2019/11/12	43	48.44	87	49.20	50.00	-44	38,117	-0.12%
2019/11/11	42	47.47	76	47.34	47.10	-34	38,339	-0.09%
2019/11/08	9	46.14	15	46.13	46.00	-6	37,832	-0.02%
2019/11/07	26	45.53	19	45.29	45.90	7	38,154	0.02%
2019/11/06	81	45.66	19	45.52	45.20	62	38,583	0.16%
2019/11/05	3	47.95	6	47.87	47.50	-3	38,615	-0.01%
2019/11/04	8	47.58	30	47.62	47.40	-22	39,116	-0.06%
2019/11/01	54	47.12	5	47.04	47.20	49	39,316	0.12%
2019/10/31	16	47.62	3	48.00	47.15	13	40,213	0.03%
2019/10/30	33	48.15	50	47.96	48.25	-17	40,268	-0.04%
2019/10/29	25	47.11	17	46.87	46.90	8	40,202	0.02%
2019/10/28	12	47.77	12	47.94	47.50	0	40,359	0.00%
2019/10/25	24	47.94	27	48.27	48.20	-3	40,460	-0.01%
2019/10/24	16	48.42	20	48.43	48.15	-4	40,493	-0.01%
2019/10/23	17	48.05	14	48.13	48.25	3	40,302	0.01%
2019/10/22	47	47.98	82	47.58	48.25	-35	40,503	-0.09%
2019/10/21	29	45.90	14	45.95	45.85	15	40,114	0.04%
2019/10/18	39	46.39	8	46.49	46.20	31	40,718	0.08%
2019/10/17	28	47.23	10	47.59	47.00	18	42,029	0.04%
2019/10/16	57	47.73	51	47.42	47.80	6	43,605	0.01%
2019/10/15	17	46.27	43	46.61	46.55	-26	43,671	-0.06%
2019/10/14	10	45.73	34	45.62	46.35	-24	43,508	-0.06%
2019/10/09	42	43.81	39	43.53	43.10	3	43,186	0.01%
2019/10/08	7	46.41	17	45.62	45.60	-10	43,288	-0.02%
2019/10/07	27	46.09	27	46.52	46.40	0	43,819	0.00%
2019/10/04	153	45.63	156	45.81	45.30	-3	44,048	-0.01%	大買/大賣/
2019/10/03	148	44.04	117	44.32	45.15	31	44,257	0.07%	大買/大賣/
2019/10/02	96	44.44	96	44.07	44.80	0	44,342	0.00%
2019/10/01	19	44.01	81	44.32	44.20	-62	44,433	-0.14%
2019/09/27	55	44.70	112	44.33	43.65	-57	44,569	-0.13%	大賣/
2019/09/26	22	45.88	30	45.30	45.20	-8	44,804	-0.02%
2019/09/25	86	46.06	89	46.28	45.50	-3	45,212	-0.01%
2019/09/24	85	47.36	73	47.35	46.65	12	45,998	0.03%
2019/09/23	165	47.81	185	47.08	47.65	-20	46,264	-0.04%	大買/大賣/
2019/09/20	118	45.89	120	46.22	46.50	-2	46,602	0.00%	大買/大賣/
2019/09/19	49	46.23	49	46.53	46.50	0	46,573	0.00%
2019/09/18	159	46.23	181	46.50	46.30	-22	46,481	-0.05%	大買/大賣/
2019/09/17	116	46.05	117	46.42	46.10	-1	46,224	0.00%	大買/大賣/
2019/09/16	172	45.39	191	45.19	46.80	-19	46,336	-0.04%	大買/大賣/
2019/09/12	68	44.26	103	44.37	44.95	-35	46,632	-0.08%	大賣/
2019/09/11	24	43.27	27	43.31	43.25	-3	47,238	-0.01%
2019/09/10	93	43.41	59	43.51	43.05	34	47,453	0.07%
2019/09/09	36	44.19	38	44.06	44.80	-2	47,335	0.00%
2019/09/06	75	44.22	53	44.62	43.85	22	47,198	0.05%
2019/09/05	217	43.84	219	42.98	44.65	-2	46,991	0.00%	大買/大賣/
2019/09/04	50	40.34	118.1	40.82	41.25	-68.1	45,506	-0.15%	大賣/
2019/09/03	229	41.13	191	41.59	39.80	38	46,523	0.08%	大買/大賣/
2019/09/02	25	39.56	72	39.53	40.00	-47	46,195	-0.10%
2019/08/30	126.1	39.50	104	39.73	39.05	22.1	46,240	0.05%	大買/大賣/
2019/08/29	108	38.92	154	39.21	39.05	-46	46,775	-0.10%	大買/大賣/
2019/08/28	44	38.89	13	38.75	38.85	31	46,957	0.07%
2019/08/27	16	39.03	3	38.70	38.55	13	47,307	0.03%
2019/08/26	107	39.08	65	39.19	38.80	42	47,564	0.09%	大買/
2019/08/23	135	40.70	85	41.42	40.65	50	47,781	0.10%	大買/
2019/08/22	152	40.51	239	40.66	41.10	-87	47,682	-0.18%	大買/大賣/
2019/08/21	140	39.95	160	40.19	39.55	-20	46,899	-0.04%	大買/大賣/
2019/08/20	199	40.04	215	40.21	39.90	-16	47,010	-0.03%	大買/大賣/
2019/08/19	47	39.54	24	39.49	39.70	23	47,277	0.05%
2019/08/16	141	39.78	124	40.51	39.25	17	48,111	0.04%	大買/大賣/
2019/08/15	208.2	39.82	253	38.81	39.85	-44.8	48,224	-0.09%	大買/大賣/
2019/08/14	199	39.15	216	39.38	39.00	-17	47,799	-0.04%	大買/大賣/
2019/08/13	42	37.46	41	37.43	37.10	1	47,419	0.00%
2019/08/12	194	38.01	180	38.31	38.05	14	48,458	0.03%	大買/大賣/
2019/08/08	54	37.65	91	37.84	38.15	-37	49,224	-0.08%
2019/08/07	169	36.63	154	36.88	36.35	15	49,545	0.03%	大買/大賣/
2019/08/06	42	34.84	71	34.78	35.75	-29	49,334	-0.06%
2019/08/05	66	36.47	94	36.56	35.90	-28	49,294	-0.06%
2019/08/02	117	35.82	84	35.88	36.65	33	49,868	0.07%	大買/
2019/08/01	35	37.22	8	37.34	37.25	27	49,421	0.05%
2019/07/31	15	37.96	5	37.96	38.00	10	49,781	0.02%
2019/07/30	32	39.13	9	39.02	38.70	23	49,785	0.05%
2019/07/29	32	40.60	19.1	40.45	40.20	12.9	50,021	0.03%
2019/07/26	6	41.23	13	41.11	41.15	-7	50,057	-0.01%
2019/07/25	1	41.00	26	40.87	40.60	-25	50,000	-0.05%
2019/07/24	48	39.79	12	39.56	39.50	36	50,101	0.07%
2019/07/23	62	40.74	26	40.82	40.20	36	50,660	0.07%
2019/07/22	48	41.11	52	41.18	41.75	-4	50,543	-0.01%
2019/07/19	225.1	41.16	282	41.37	40.60	-56.9	50,467	-0.11%	大買/大賣/
2019/07/18	235	40.07	228.4	39.13	39.50	6.6	49,616	0.01%	大買/大賣/
2019/07/17	47	37.59	51	37.76	37.15	-4	48,002	-0.01%
2019/07/16	16	37.17	19	37.45	36.85	-3	47,536	-0.01%
2019/07/15	36	36.96	34	36.92	37.20	2	48,060	0.00%
2019/07/12	63	37.44	54	37.35	36.70	9	48,068	0.02%
2019/07/11	18	36.88	55	37.26	37.50	-37	47,836	-0.08%
2019/07/10	24	36.20	19	35.96	35.80	5	47,672	0.01%
2019/07/09	29	36.14	23	36.65	35.30	6	47,496	0.01%
2019/07/08	23	37.12	8	37.09	37.15	15	47,678	0.03%
2019/07/05	30	37.37	28	37.45	37.45	2	48,388	0.00%
2019/07/04	38	37.34	16	37.53	37.30	22	49,413	0.04%
2019/07/03	41	37.34	27	37.53	37.20	14	50,337	0.03%
2019/07/02	12	38.47	31	38.68	38.50	-19	51,725	-0.04%
2019/07/01	36	38.58	120	38.42	38.75	-84	52,740	-0.16%	大賣/
2019/06/28	26	35.72	21	35.72	35.25	5	52,305	0.01%
2019/06/27	28	35.16	103	35.34	35.50	-75	53,133	-0.14%	大賣/
2019/06/26	63	34.17	8	34.48	34.50	55	53,161	0.10%
2019/06/25	15	34.29	22	34.18	34.00	-7	53,193	-0.01%
2019/06/24	25	34.34	12	34.28	34.60	13	53,604	0.02%
2019/06/21	55	35.13	22	35.17	34.55	33	54,627	0.06%
2019/06/20	155	35.26	227	35.28	35.40	-72	54,301	-0.13%	大買/大賣/
2019/06/19	128	34.25	163	33.98	34.75	-35	53,334	-0.07%	大買/大賣/
2019/06/18	42	31.39	30	31.63	31.60	12	52,857	0.02%
2019/06/17	51	32.19	38	32.34	32.00	13	53,956	0.02%
2019/06/14	36	32.54	23	32.47	31.80	13	54,160	0.02%
2019/06/13	161	32.87	119	33.19	32.60	42	54,797	0.08%	大買/大賣/
2019/06/12	33	33.17	31	33.15	32.95	2	54,846	0.00%
2019/06/11	62	32.56	122	32.81	33.50	-60	54,597	-0.11%	大賣/
2019/06/10	21	29.69	51	30.11	31.00	-30	53,189	-0.06%
2019/06/06	44	28.57	30	28.70	28.65	14	52,550	0.03%
2019/06/05	40	29.81	50	29.83	28.70	-10	52,461	-0.02%
2019/06/04	39	29.30	30	29.49	29.45	9	52,060	0.02%
2019/06/03	17	29.09	11	28.94	28.70	6	52,433	0.01%
2019/05/31	31	28.82	34	29.38	29.95	-3	52,430	-0.01%
2019/05/30	48	28.94	48	28.71	28.60	0	52,743	0.00%
2019/05/29	28	27.67	22	27.73	28.65	6	52,975	0.01%
2019/05/28	7	28.19	11	28.29	28.00	-4	52,718	-0.01%
2019/05/27	19	28.51	7	28.38	28.15	12	52,957	0.02%
2019/05/24	42	28.54	58	28.48	28.00	-16	52,971	-0.03%
2019/05/23	73	28.66	48	28.49	28.30	25	52,209	0.05%
2019/05/22	34	31.24	49	30.97	30.45	-15	51,339	-0.03%
2019/05/21	37	30.64	37	30.72	31.15	0	50,851	0.00%
2019/05/20	176	31.09	118	30.99	30.45	58	50,485	0.11%	大買/大賣/
2019/05/17	223	34.30	183	32.26	31.60	40	49,911	0.08%	大買/大賣/
2019/05/16	281	36.38	239	35.31	34.70	42	48,884	0.09%	大買/大賣/
2019/05/15	175	36.53	224	36.73	37.50	-49	48,004	-0.10%	大買/大賣/
2019/05/14	139	35.47	130	35.50	35.00	9	47,407	0.02%	大買/大賣/
2019/05/13	92	35.38	123	35.50	35.80	-31	47,291	-0.07%	大賣/
2019/05/10	87	34.77	80	35.15	34.40	7	47,036	0.01%
2019/05/09	104	34.25	84	34.29	33.80	20	46,479	0.04%	大買/
2019/05/08	34	34.77	112	35.25	35.60	-78	46,563	-0.17%	大賣/
2019/05/07	69	34.27	54	34.59	34.55	15	46,466	0.03%
2019/05/06	93	32.89	53	32.87	33.05	40	46,278	0.09%
2019/05/03	45	34.69	50	34.98	34.80	-5	46,117	-0.01%
2019/05/02	12	34.17	34	34.14	34.40	-22	46,079	-0.05%
2019/04/30	59	33.77	116	33.98	34.45	-57	46,322	-0.12%	大賣/
2019/04/29	121	33.13	36	33.12	32.50	85	45,976	0.18%	大買/
2019/04/26	80	36.46	46.1	36.28	36.05	33.9	45,347	0.07%
2019/04/25	65	37.44	42	37.76	37.95	23	44,961	0.05%
2019/04/24	22	37.65	92	37.52	37.95	-70	44,559	-0.16%
2019/04/23	57	36.43	9	36.82	36.25	48	44,060	0.11%
2019/04/22	52.1	37.78	38	38.01	37.60	14.1	44,178	0.03%
2019/04/19	92	38.09	72	38.08	37.60	20	44,972	0.04%
2019/04/18	60	38.37	8	37.68	37.00	52	44,786	0.12%
2019/04/17	18	37.69	23	38.11	37.55	-5	46,337	-0.01%
2019/04/16	47	38.24	95	38.02	37.25	-48	46,299	-0.10%
2019/04/15	23	37.00	13	37.03	37.10	10	46,543	0.02%
2019/04/12	37	36.86	53	37.16	36.70	-16	47,031	-0.03%
2019/04/11	70	36.41	56	36.80	36.25	14	47,585	0.03%
2019/04/10	70	36.76	75	36.41	36.00	-5	47,233	-0.01%
2019/04/09	293	37.28	177	38.85	36.35	116	46,493	0.25%	大買/大賣/鉅額交易
2019/04/08	304	38.93	258	37.96	39.25	46	46,201	0.10%	大買/大賣/
2019/04/03	82	34.76	147	34.54	36.05	-65	44,730	-0.15%	大賣/
2019/04/02	44	32.63	36	32.67	32.95	8	43,720	0.02%
2019/04/01	28	31.35	114	31.54	32.30	-86	43,301	-0.20%	大賣/
2019/03/29	46	29.71	35	29.77	29.60	11	41,989	0.03%
2019/03/28	12	29.56	13	29.85	29.90	-1	41,685	0.00%
2019/03/27	39	29.56	48	29.38	29.65	-9	42,032	-0.02%
2019/03/26	65	28.97	34	29.76	28.80	31	42,145	0.07%
2019/03/25	20	29.55	28	30.02	30.30	-8	41,759	-0.02%
2019/03/22	50	29.88	11	29.85	29.85	39	42,580	0.09%
2019/03/21	64	30.00	42	29.93	30.15	22	43,142	0.05%
2019/03/20	39	29.44	55	29.41	29.20	-16	43,479	-0.04%
2019/03/19	32	28.26	40	28.46	27.80	-8	43,091	-0.02%
2019/03/18	17	27.39	63	27.63	28.45	-46	43,621	-0.11%
2019/03/15	102	25.93	168	26.12	25.90	-66	44,889	-0.15%	大買/大賣/
2019/03/14	22	25.27	179	25.37	25.45	-157	45,411	-0.35%	大賣/鉅額交易
2019/03/13	115	24.98	93	25.05	24.90	22	45,916	0.05%	大買/
2019/03/12	0	0.00	32	24.95	24.80	-32	46,127	-0.07%
2019/03/11	177	24.72	75	24.40	24.40	102	46,637	0.22%	大買/鉅額交易
2019/03/08	194	24.77	153	24.88	24.90	41	47,477	0.09%	大買/大賣/
2019/03/07	73	25.19	166	25.31	25.25	-93	48,383	-0.19%	大賣/
2019/03/06	51	24.57	67	24.68	24.65	-16	48,546	-0.03%
2019/03/05	223	25.01	115	24.78	24.60	108	48,447	0.22%	大買/大賣/鉅額交易
2019/03/04	84	24.96	190	25.04	26.25	-106	48,144	-0.22%	大賣/鉅額交易
2019/02/27	154	24.36	22	24.32	24.10	132	47,438	0.28%	大買/鉅額交易
2019/02/26	30	24.70	79	24.75	24.25	-49	47,534	-0.10%
2019/02/25	369	23.36	780	24.12	24.55	-411	47,565	-0.86%	大買/大賣/鉅額交易
2019/02/22	292	23.41	181	23.24	23.15	111	47,565	0.23%	大買/大賣/鉅額交易
2019/02/21	246	23.47	238	23.41	23.45	8	47,940	0.02%	大買/大賣/
2019/02/20	218	23.69	133	23.50	23.45	85	48,306	0.18%	大買/大賣/
2019/02/19	125	23.91	102	23.98	23.90	23	49,978	0.05%	大買/大賣/
2019/02/18	257	24.44	80	23.92	23.70	177	51,142	0.35%	大買/鉅額交易
2019/02/15	150	23.95	163	24.04	24.20	-13	51,091	-0.03%	大買/大賣/
2019/02/14	6	24.23	16	24.36	24.20	-10	51,262	-0.02%
2019/02/13	9	24.07	62	24.08	24.10	-53	51,254	-0.10%
2019/02/12	59	23.74	107	23.81	23.50	-48	50,880	-0.09%	大賣/
2019/02/11	104	23.09	152	23.13	23.25	-48	50,453	-0.10%	大買/大賣/
2019/01/30	11	23.02	24	23.00	22.50	-13	50,157	-0.03%
2019/01/29	52	22.65	38	22.73	22.85	14	49,844	0.03%
2019/01/28	97	22.23	57	22.37	22.35	40	49,256	0.08%
2019/01/25	26	21.70	54	21.74	21.70	-28	48,865	-0.06%
2019/01/24	59	21.63	36	21.66	21.60	23	48,687	0.05%
2019/01/23	43	21.12	27	21.27	21.15	16	48,309	0.03%
2019/01/22	43	21.36	72	21.23	21.35	-29	48,270	-0.06%
2019/01/21	23	22.23	13	22.23	22.10	10	48,107	0.02%
2019/01/18	113	21.92	152	22.06	22.15	-39	47,932	-0.08%	大買/大賣/
2019/01/17	33	21.68	45	21.57	21.45	-12	47,527	-0.03%
2019/01/16	20	21.39	57	21.39	21.55	-37	47,486	-0.08%
2019/01/15	19	21.24	18	21.32	21.10	1	47,224	0.00%
2019/01/14	32	20.97	34	21.22	21.05	-2	47,003	0.00%
2019/01/11	142	21.31	99	21.60	21.20	43	46,587	0.09%	大買/
2019/01/10	24	22.16	3	22.02	22.10	21	45,563	0.05%
2019/01/09	277	22.65	57	22.45	22.05	220	45,111	0.49%	大買/鉅額交易
2019/01/08	27	24.36	30	24.39	24.45	-3	43,553	-0.01%
2019/01/07	95	24.88	60	24.43	24.10	35	43,384	0.08%
2019/01/04	61	23.84	62	24.03	23.90	-1	42,886	0.00%
2019/01/03	66	23.31	138	23.78	24.20	-72	42,612	-0.17%	大賣/
2019/01/02	5	22.72	54	22.90	23.10	-49	42,096	-0.12%
2018/12/28	87	22.56	35	22.55	22.30	52	41,712	0.12%
2018/12/27	58	22.67	144	22.88	23.20	-86	41,775	-0.21%	大賣/
2018/12/26	104	21.87	86	21.48	21.20	18	40,818	0.04%	大買/
2018/12/25	39	22.33	39	22.68	22.05	0	40,503	0.00%
2018/12/24	123	23.01	155	23.17	23.45	-32	40,305	-0.08%	大買/大賣/
2018/12/22	114	22.82	16	22.62	22.60	98	40,166	0.24%	大買/
2018/12/21	76	22.87	71	22.93	22.90	5	40,995	0.01%
2018/12/20	98	22.68	117	22.69	22.95	-19	40,686	-0.05%	大賣/
2018/12/19	67	22.89	25	22.59	22.25	42	40,167	0.10%
2018/12/18	51	22.67	66	22.81	23.10	-15	40,020	-0.04%
2018/12/17	38	22.50	26	23.18	22.45	12	39,933	0.03%
2018/12/14	54	22.82	49	23.22	22.60	5	39,015	0.01%
2018/12/13	62	23.24	32	23.25	22.95	30	38,567	0.08%
2018/12/12	79	24.54	24	24.20	24.20	55	38,480	0.14%
2018/12/11	20	24.58	85	24.69	24.65	-65	39,611	-0.16%
2018/12/10	115	23.95	76	23.97	24.45	39	39,067	0.10%	大買/
2018/12/07	19	22.69	127	22.77	23.35	-108	37,090	-0.29%	大賣/鉅額交易
2018/12/06	117	21.63	48	21.49	21.25	69	36,201	0.19%	大買/
2018/12/05	92	22.30	84	22.52	22.90	8	35,368	0.02%
2018/12/04	33	22.67	187	22.65	22.55	-154	35,143	-0.44%	大賣/鉅額交易
2018/12/03	12	22.11	43	22.52	22.75	-31	34,558	-0.09%
2018/11/30	65	20.68	153	20.92	21.15	-88	33,688	-0.26%	大賣/
2018/11/29	62	20.40	89	20.30	20.00	-27	32,619	-0.08%
2018/11/28	89	19.93	75	19.98	19.95	14	32,253	0.04%
2018/11/27	148	19.46	145	19.62	20.00	3	32,012	0.01%	大買/大賣/
2018/11/26	7	18.84	1	18.75	18.75	6	31,484	0.02%
2018/11/23	79	18.62	10	18.73	18.70	69	31,339	0.22%
2018/11/22	56	19.75	10	18.92	18.65	46	31,097	0.15%
2018/11/21	4	20.03	15	19.97	20.05	-11	30,694	-0.04%
2018/11/20	20	19.89	71	19.73	19.95	-51	30,241	-0.17%
2018/11/19	13	19.81	26	19.64	19.80	-13	30,093	-0.04%
2018/11/16	17	19.35	105	19.50	19.65	-88	30,298	-0.29%	大賣/
2018/11/15	31	17.83	80	18.30	18.70	-49	28,350	-0.17%
2018/11/14	19	16.79	7	16.94	17.00	12	26,927	0.04%
2018/11/13	21	16.37	40	16.61	16.85	-19	26,700	-0.07%
2018/11/12	119	16.77	20	16.86	16.70	99	26,521	0.37%	大買/
2018/11/09	0	0.00	6	16.13	16.15	-6	26,558	-0.02%
2018/11/08	6	15.76	0	0.00	15.80	6	26,801	0.02%
2018/11/06	2	15.55	3	16.05	15.45	-1	27,593	0.00%
2018/11/05	10	15.73	3	15.83	16.00	7	27,724	0.03%
2018/11/02	6	15.50	17	15.73	15.60	-11	28,102	-0.04%
2018/11/01	1	15.45	11	15.57	15.60	-10	27,894	-0.04%
2018/10/31	3	15.30	8	15.11	15.05	-5	27,747	-0.02%
2018/10/30	11	14.68	12	14.68	14.65	-1	27,564	0.00%
2018/10/29	20	15.11	3	15.00	14.60	17	27,263	0.06%
2018/10/26	0	0.00	17	16.17	15.90	-17	26,957	-0.06%
2018/10/25	0	0.00	3	15.97	16.00	-3	26,810	-0.01%
2018/10/24	1	16.45	8	16.51	16.45	-7	26,656	-0.03%
2018/10/23	0	0.00	4	16.15	16.00	-4	26,467	-0.02%
2018/10/22	3	16.23	1	16.35	16.35	2	26,571	0.01%
2018/10/19	10	16.00	6	16.12	16.20	4	26,532	0.02%
2018/10/18	2.7	16.59	27	16.38	16.60	-24.3	26,337	-0.09%
2018/10/17	0	0.00	12	16.26	16.05	-12	26,163	-0.05%
2018/10/16	15	16.03	54	16.50	15.85	-39	25,958	-0.15%
2018/10/15	2	16.13	1	16.20	16.30	1	25,623	0.00%
2018/10/12	68	16.18	23	16.30	16.45	45	25,490	0.18%
2018/10/11	34	15.84	127	15.83	15.80	-93	25,153	-0.37%	大賣/
2018/10/09	42	17.93	4	17.68	17.55	38	24,461	0.16%
2018/10/08	25	19.12	22	19.01	19.20	3	23,636	0.01%
2018/10/05	58	18.78	51	18.64	18.65	7	23,400	0.03%
2018/10/04	3	19.17	5	19.20	19.15	-2	22,736	-0.01%
2018/10/03	54	19.60	10	19.68	19.50	44	22,549	0.20%
2018/10/02	25	19.59	45	19.66	19.55	-20	22,337	-0.09%
2018/10/01	31	20.10	112	20.06	20.15	-81	21,979	-0.37%	大賣/
2018/09/28	104	20.26	50	20.29	20.05	54	21,947	0.25%	大買/
2018/09/27	27	19.60	9	19.60	19.55	18	21,033	0.09%
2018/09/26	5	19.94	5	20.08	20.00	0	20,762	0.00%
2018/09/25	108	19.75	173	20.02	20.30	-65	20,528	-0.32%	大買/大賣/
2018/09/21	67	18.95	79	19.21	19.10	-12	19,851	-0.06%
2018/09/20	0	0.00	41	19.90	19.75	-41	18,981	-0.22%
2018/09/19	13	19.92	5	20.32	19.70	8	18,655	0.04%
2018/09/18	93	20.08	8	19.98	19.85	85	18,040	0.47%
2018/09/17	25	19.94	64	20.17	20.05	-39	17,160	-0.23%
2018/09/14	42	18.75	58	18.75	19.00	-16	14,851	-0.11%
2018/09/13	4	18.26	13	18.43	18.15	-9	14,092	-0.06%
2018/09/12	60	18.02	45	17.93	18.15	15	13,716	0.11%
2018/09/11	3	17.33	16	17.49	17.70	-13	13,564	-0.10%
2018/09/10	18	17.00	15	17.10	16.90	3	13,926	0.02%
2018/09/07	12	17.58	4	17.73	17.60	8	15,843	0.05%
2018/09/06	8	18.18	5	18.01	18.00	3	16,187	0.02%
2018/09/05	0	0.00	6	18.32	18.20	-6	16,433	-0.04%
2018/09/04	28	18.25	37	18.15	18.10	-9	16,252	-0.06%
2018/09/03	17	17.68	4	17.93	17.75	13	15,655	0.08%
2018/08/31	6	17.58	1	17.55	17.60	5	15,537	0.03%
2018/08/30	20	17.78	15	17.75	17.80	5	15,546	0.03%
2018/08/29	1	18.00	5	17.86	17.85	-4	15,551	-0.03%
2018/08/28	0	0.00	17	18.19	18.00	-17	15,641	-0.11%
2018/08/27	22	17.90	0	0.00	17.95	22	15,741	0.14%
2018/08/24	27	17.81	59	18.05	18.00	-32	15,638	-0.20%
2018/08/23	14	17.96	45	17.97	18.20	-31	15,332	-0.20%
2018/08/21	31	16.95	9	17.09	17.15	22	14,688	0.15%
2018/08/20	12	17.10	7	17.26	17.00	5	14,688	0.03%
2018/08/17	23	17.94	26	18.00	17.60	-3	14,521	-0.02%
2018/08/16	0	0.00	42	17.65	17.85	-42	14,172	-0.30%
2018/08/15	11	17.35	48	17.47	17.25	-37	13,676	-0.27%
2018/08/14	14	17.35	48	17.39	17.40	-34	13,305	-0.26%
2018/08/13	25	17.00	60	17.21	17.10	-35	13,070	-0.27%
2018/08/10	7	16.69	10	16.70	16.65	-3	12,408	-0.02%
2018/08/09	27	16.77	12.3	16.84	17.00	14.7	12,170	0.12%
2018/08/07	0	0.00	11	16.08	16.20	-11	12,010	-0.09%
2018/08/06	10	16.15	2	16.20	16.15	8	12,129	0.07%
2018/08/03	11	15.99	9.3	16.00	16.10	1.7	12,175	0.01%
2018/08/02	1	15.95	3	15.95	15.95	-2	12,278	-0.02%
2018/08/01	1	16.35	0	0.00	16.35	1	12,262	0.01%
2018/07/31	1	16.45	1	16.50	16.25	0	12,376	0.00%
2018/07/30	2	16.30	1	16.25	16.40	1	12,401	0.01%
2018/07/27	0	0.00	5	16.62	16.70	-5	12,434	-0.04%
2018/07/26	2	16.40	0	0.00	16.35	2	12,468	0.02%
2018/07/25	10	16.52	1	16.65	16.55	9	12,586	0.07%
2018/07/24	0	0.00	2	16.50	16.50	-2	12,665	-0.02%
2018/07/23	22	16.30	34	16.44	16.40	-12	12,732	-0.09%
2018/07/20	0	0.00	3	16.35	16.40	-3	12,842	-0.02%
2018/07/19	3	16.60	50	16.58	16.45	-47	13,167	-0.36%
2018/07/18	10	16.35	21	16.40	16.35	-11	13,360	-0.08%
2018/07/17	1	16.10	0	0.00	16.10	1	13,385	0.01%
2018/07/13	0	0.00	5	16.10	16.20	-5	13,757	-0.04%
2018/07/12	20	16.10	9	16.10	16.10	11	13,823	0.08%
2018/07/11	10	15.80	0	0.00	15.90	10	13,831	0.07%
2018/07/10	2	15.90	4	15.93	15.95	-2	13,873	-0.01%
2018/07/09	21	15.55	7	15.60	15.50	14	13,935	0.10%
2018/07/06	35	15.72	13	15.93	15.40	22	14,054	0.16%
2018/07/05	48	16.09	2	16.00	16.15	46	13,880	0.33%
2018/07/04	7	15.94	7	15.99	15.85	0	13,881	0.00%
2018/07/03	20	15.98	9	16.19	15.80	11	13,830	0.08%
2018/07/02	12	16.35	24	16.26	16.20	-12	13,791	-0.09%
2018/06/29	2	16.33	0	0.00	16.30	2	13,797	0.01%
2018/06/28	7	16.17	3	16.28	16.10	4	13,784	0.03%
2018/06/27	16	16.36	17	16.25	16.20	-1	13,772	-0.01%
2018/06/26	29	16.39	31	16.54	16.40	-2	13,846	-0.01%
2018/06/25	4	16.94	6	16.96	16.90	-2	13,926	-0.01%
2018/06/22	18	16.96	30	16.98	16.90	-12	14,169	-0.08%
2018/06/21	21	17.11	6	17.15	17.10	15	14,225	0.11%
2018/06/20	61	17.25	8	17.27	17.20	53	14,345	0.37%
2018/06/19	48	17.74	54	17.75	17.40	-6	14,405	-0.04%
2018/06/15	220	18.63	190	18.62	17.70	30	14,212	0.21%	大買/大賣/
2018/06/14	58	17.52	15	17.46	17.70	43	12,301	0.35%
2018/06/13	58	17.45	3	17.50	17.15	55	12,135	0.45%
2018/06/12	22	17.23	2	17.18	17.05	20	11,916	0.17%
2018/06/08	6	17.10	11	17.20	17.15	-5	12,277	-0.04%
2018/06/07	8	17.19	2	17.25	17.10	6	12,593	0.05%
2018/06/06	1	17.30	1	17.35	17.25	0	12,775	0.00%
2018/06/05	2	17.35	0	0.00	17.25	2	12,917	0.02%
2018/06/04	29	17.35	26	17.47	17.60	3	13,377	0.02%
2018/06/01	1	16.85	0	0.00	16.80	1	13,253	0.01%
2018/05/30	14	16.87	0	0.00	16.80	14	13,572	0.10%
2018/05/29	9	17.08	4	17.13	17.05	5	13,743	0.04%
2018/05/28	0	0.00	3	17.40	17.40	-3	14,087	-0.02%
2018/05/25	8	17.23	1	17.25	17.20	7	14,339	0.05%
2018/05/24	0	0.00	2	17.53	17.40	-2	14,560	-0.01%
2018/05/23	12	17.46	2	17.35	17.40	10	15,030	0.07%
2018/05/22	16	17.74	1	17.55	17.50	15	15,826	0.09%
2018/05/21	4	17.65	9	17.53	17.65	-5	16,406	-0.03%
2018/05/18	14	17.15	0	0.00	17.05	14	16,817	0.08%
2018/05/17	15	17.60	1	17.50	17.50	14	17,382	0.08%
2018/05/16	25	17.53	3	17.40	17.50	22	17,687	0.12%
2018/05/15	38	17.38	4	17.58	17.35	34	18,190	0.19%
2018/05/14	3	17.23	1	17.20	17.15	2	19,184	0.01%
2018/05/11	6	17.32	6	17.20	17.15	0	19,930	0.00%
2018/05/10	1	17.40	1	17.50	17.35	0	20,996	0.00%
2018/05/09	4	17.26	10	17.30	17.15	-6	21,965	-0.03%
2018/05/08	2	17.23	6	17.22	17.20	-4	24,181	-0.02%
2018/05/04	11	16.81	0	0.00	16.75	11	27,077	0.04%
2018/05/03	12	17.29	29	17.27	17.25	-17	28,152	-0.06%
2018/05/02	1	17.00	0	0.00	17.05	1	29,687	0.00%
2018/04/30	1	16.70	0	0.00	16.80	1	29,843	0.00%
2018/04/27	2	16.40	1	17.00	16.50	1	30,038	0.00%
2018/04/26	3	16.63	4	17.04	16.60	-1	30,253	0.00%
2018/04/25	35	16.45	10	16.45	16.80	25	30,650	0.08%
2018/04/24	10	17.23	0	0.00	16.90	10	30,719	0.03%
2018/04/23	6	18.55	0	0.00	17.95	6	31,375	0.02%
2018/04/20	1	18.25	2	18.35	18.25	-1	31,439	0.00%
2018/04/19	4	18.20	0	0.00	18.20	4	31,528	0.01%
2018/04/18	9.5	18.12	1	18.50	18.05	8.5	31,638	0.03%
2018/04/17	1	18.05	0	0.00	18.05	1	31,653	0.00%
2018/04/16	2	18.45	2	18.55	18.35	0	31,826	0.00%
2018/04/13	1	18.90	1	18.95	18.75	0	32,570	0.00%
2018/04/12	3	18.60	9	18.44	18.65	-6	32,799	-0.02%
2018/04/11	5	18.20	0	0.00	18.00	5	32,798	0.02%
2018/04/10	6.5	18.18	1	18.35	18.10	5.5	32,831	0.02%
2018/04/09	5	18.21	5	18.21	18.15	0	32,971	0.00%
2018/04/03	6	18.55	6	18.64	18.55	0	33,070	0.00%
2018/04/02	2	18.90	1	18.75	18.75	1	33,166	0.00%
2018/03/31	1	18.85	21	18.96	18.85	-20	33,427	-0.06%
2018/03/30	1	18.90	4	18.83	18.85	-3	33,583	-0.01%
2018/03/29	10	18.95	2	19.05	18.85	8	33,733	0.02%
2018/03/28	14	19.39	0	0.00	19.20	14	33,833	0.04%
2018/03/27	0	19.65	7	19.34	19.65	-7	33,767	-0.02%
2018/03/26	0	0.00	10	18.70	18.90	-10	33,654	-0.03%
2018/03/23	6	18.77	4	18.75	18.70	2	33,972	0.01%
2018/03/22	9	19.41	30	19.89	19.20	-21	34,072	-0.06%
2018/03/21	3	20.02	5.1	20.15	19.95	-2.1	34,411	-0.01%
2018/03/20	4	19.91	11	19.92	20.05	-7	34,540	-0.02%
2018/03/19	8	19.96	1	20.10	19.80	7	34,878	0.02%
2018/03/16	8	19.83	4	20.03	19.75	4	35,823	0.01%
2018/03/15	1	20.05	12	20.09	20.05	-11	36,500	-0.03%
2018/03/14	4	20.03	0	0.00	19.85	4	36,260	0.01%
2018/03/13	2	20.15	9	20.23	20.15	-7	36,428	-0.02%
2018/03/12	4	19.79	3	19.68	19.85	1	36,767	0.00%
2018/03/09	26	19.73	65	19.56	19.55	-39	36,757	-0.11%
2018/03/08	78	19.90	18	19.71	19.80	60	36,560	0.16%
2018/03/07	11	18.93	1	19.15	19.10	10	35,992	0.03%
2018/03/06	1	19.25	8	19.14	19.25	-7	35,838	-0.02%
2018/03/05	33	19.05	4	19.15	18.80	29	35,853	0.08%
2018/03/01	5	20.28	10	20.36	20.15	-5	35,353	-0.01%
2018/02/27	2	19.78	2	20.15	20.20	0	34,992	0.00%
2018/02/26	13	20.09	26	20.13	19.90	-13	34,738	-0.04%
2018/02/23	37	20.26	94	20.31	20.20	-57	34,638	-0.16%
2018/02/22	64	20.20	17	20.32	20.60	47	34,304	0.14%
2018/02/21	4	19.78	41	19.69	19.90	-37	33,667	-0.11%
2018/02/12	12	19.00	63	18.94	18.50	-51	33,096	-0.15%
2018/02/09	45	18.18	11	18.29	19.00	34	32,711	0.10%
2018/02/08	15	18.55	81	19.07	18.70	-66	32,221	-0.20%
2018/02/07	14	19.74	11.1	19.60	19.35	2.9	31,995	0.01%
2018/02/06	27	19.36	22	19.47	19.05	5	31,452	0.02%
2018/02/05	30	20.63	7	20.44	21.00	23	30,419	0.08%
2018/02/02	67	21.10	24	21.10	20.90	43	29,702	0.14%
2018/02/01	121	21.32	175	21.24	21.10	-54	28,889	-0.19%	大買/大賣/
2018/01/31	22	20.80	44.4	20.67	21.20	-22.4	28,550	-0.08%
2018/01/30	30	20.02	51.5	19.83	19.60	-21.5	26,485	-0.08%
2018/01/29	55	19.27	23	19.28	19.80	32	25,279	0.13%
2018/01/26	126.5	19.07	16	18.86	18.55	110.5	24,190	0.46%	大買/鉅額交易
2018/01/25	18.5	18.35	77	18.34	18.60	-58.5	23,074	-0.25%
2018/01/24	14.5	17.37	0	0.00	17.30	14.5	21,455	0.07%
2018/01/23	6	17.53	0	0.00	17.70	6	21,151	0.03%
2018/01/22	31	17.31	5	17.25	17.15	26	20,782	0.13%
2018/01/19	13	18.07	56	18.00	17.85	-43	20,467	-0.21%
2018/01/18	21	18.00	175	17.86	17.85	-154	19,948	-0.77%	大賣/鉅額交易
2018/01/17	12	18.01	81	18.02	17.90	-69	19,607	-0.35%
2018/01/16	10	17.25	29	17.34	17.55	-19	18,760	-0.10%
2018/01/15	30	17.39	12	17.32	17.10	18	18,568	0.10%
2018/01/12	3	17.47	8	17.45	17.50	-5	18,286	-0.03%
2018/01/11	7	17.06	6	17.22	17.30	1	17,938	0.01%
2018/01/10	67	17.03	35	17.05	16.85	32	17,791	0.18%
2018/01/09	139	17.42	23.7	17.39	17.30	115.3	17,540	0.66%	大買/鉅額交易
2018/01/08	58	16.93	0	0.00	17.15	58	16,729	0.35%
2018/01/05	5	16.90	5	16.86	16.90	0	16,330	0.00%
2018/01/04	80	16.64	40	16.61	16.65	40	16,125	0.25%
2018/01/03	24	16.90	3	16.60	16.60	21	16,023	0.13%
2018/01/02	0	0.00	1	16.30	16.80	-1	15,821	-0.01%