欣興 (3037)-玉山-桃園券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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-桃園券商分點個股進出

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-桃園券商分點個股進出
玉山-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	52.2	161.53	16	161.81	161.00	36.2	20,239	0.18%
2024/11/21	11	158.64	11.1	160.63	160.50	-0.1	20,395	0.00%
2024/11/20	5.9	158.49	1	157.00	157.50	4.9	20,772	0.02%
2024/11/19	9.1	159.56	13	161.00	159.50	-3.9	20,930	-0.02%
2024/11/18	61.5	158.37	13	160.00	159.00	48.5	20,926	0.23%
2024/11/15	20.6	163.88	67	162.54	163.50	-46.4	20,839	-0.22%
2024/11/14	10	166.65	11	167.09	166.00	-1	20,901	0.00%
2024/11/13	8.2	167.02	8.1	169.26	169.50	0.1	20,831	0.00%
2024/11/12	54.7	168.57	17.4	169.16	167.50	37.3	20,815	0.18%
2024/11/11	24.3	170.76	9	170.78	170.50	15.3	20,828	0.07%
2024/11/08	86.2	177.11	24.1	174.61	174.00	62.1	21,071	0.29%
2024/11/07	33	173.97	107.2	173.59	176.50	-74.2	21,269	-0.35%	大賣/
2024/11/06	1.1	166.01	9.3	166.45	166.00	-8.2	20,755	-0.04%
2024/11/05	15.1	164.94	9.4	165.31	165.00	5.7	21,244	0.03%
2024/11/04	44	164.10	6.2	164.03	163.50	37.9	21,895	0.17%
2024/11/01	13.4	161.17	27	163.54	166.00	-13.6	22,040	-0.06%
2024/10/30	39.1	159.85	31.4	162.74	161.50	7.7	22,421	0.03%
2024/10/29	44.8	161.69	10.6	163.39	163.50	34.2	22,285	0.15%
2024/10/28	6.1	164.72	10.2	165.22	166.00	-4	22,475	-0.02%
2024/10/25	124.4	163.05	182.8	164.05	166.00	-58.3	22,380	-0.26%	大買/大賣/
2024/10/24	23.8	164.42	15.3	163.61	161.50	8.4	22,391	0.04%
2024/10/23	26.7	166.34	52.3	167.13	167.50	-25.7	22,264	-0.12%
2024/10/22	39.4	162.35	129.6	162.37	163.50	-90.2	21,834	-0.41%	大賣/
2024/10/21	16.3	150.95	47.4	151.66	151.50	-31.1	21,120	-0.15%
2024/10/18	27	146.42	16	147.28	144.50	11	21,318	0.05%
2024/10/17	8.1	147.56	38.2	149.11	147.00	-30.2	22,021	-0.14%
2024/10/16	4.2	142.91	3.2	143.56	142.50	1	22,878	0.00%
2024/10/15	3	144.83	38.1	144.33	145.00	-35.1	23,313	-0.15%
2024/10/14	1.1	143.40	7.3	142.76	143.50	-6.1	23,554	-0.03%
2024/10/11	8.2	141.94	0	0.00	141.00	8.2	24,641	0.03%
2024/10/09	25.1	143.14	35.2	143.45	142.50	-10.1	25,543	-0.04%
2024/10/08	38.1	137.92	0.3	137.50	137.00	37.8	25,531	0.15%
2024/10/07	23.3	140.33	0.1	142.00	141.50	23.2	25,436	0.09%
2024/10/04	59.3	141.68	0	0.00	140.50	59.3	25,323	0.23%
2024/10/01	65	143.75	5	144.00	144.50	60	25,282	0.24%
2024/09/30	73.4	145.72	7	146.29	144.00	66.4	25,448	0.26%
2024/09/27	41.6	151.35	42.3	152.28	149.00	-0.7	25,284	0.00%
2024/09/26	10.1	147.50	12	149.33	146.50	-1.9	24,848	-0.01%
2024/09/25	8.1	147.26	4.4	146.84	146.50	3.8	24,635	0.02%
2024/09/24	29.7	146.56	22.1	145.41	145.00	7.6	24,591	0.03%
2024/09/23	8.3	148.49	5	148.80	149.50	3.3	24,588	0.01%
2024/09/20	12.1	148.50	26	149.02	147.00	-13.9	24,696	-0.06%
2024/09/19	10.1	144.24	9.2	145.32	147.00	0.9	24,844	0.00%
2024/09/18	11.2	144.15	2	144.75	143.00	9.2	24,724	0.04%
2024/09/16	5.1	147.00	1.1	147.00	146.50	4	24,728	0.02%
2024/09/13	6.2	146.97	14.4	148.16	147.50	-8.2	24,686	-0.03%
2024/09/12	26.2	145.71	21.1	145.06	146.00	5.1	24,681	0.02%
2024/09/11	22.1	138.12	2	138.75	138.00	20.1	24,694	0.08%
2024/09/10	24.7	141.18	26	139.83	139.50	-1.3	24,617	-0.01%
2024/09/09	14.9	141.75	5	141.40	142.00	9.9	24,504	0.04%
2024/09/06	23.8	142.96	5	143.00	142.50	18.8	24,499	0.08%
2024/09/05	21.3	143.32	6.1	142.93	142.00	15.3	24,483	0.06%
2024/09/04	81.4	144.73	8	143.94	143.00	73.4	24,257	0.30%
2024/09/03	54.2	158.40	3	159.33	156.50	51.2	23,799	0.22%
2024/09/02	18.8	162.61	19.3	163.63	162.50	-0.5	23,601	0.00%
2024/08/30	35.3	167.24	21.6	165.49	163.50	13.7	23,475	0.06%
2024/08/29	20.4	160.41	56.2	162.75	164.50	-35.8	23,167	-0.15%
2024/08/28	11.7	158.31	2	159.00	159.00	9.7	23,000	0.04%
2024/08/27	12.1	158.38	11	159.36	160.00	1.1	23,160	0.00%
2024/08/26	29.1	161.97	9	161.78	160.50	20.1	23,199	0.09%
2024/08/23	32.2	160.10	36.2	161.54	162.50	-4	23,622	-0.02%
2024/08/22	40.7	158.59	62.5	161.44	161.50	-21.8	23,427	-0.09%
2024/08/21	45.2	155.30	22.1	154.23	153.00	23.1	23,030	0.10%
2024/08/20	19.5	160.16	18	158.72	158.00	1.5	22,823	0.01%
2024/08/19	40.4	157.73	24.3	158.48	158.50	16.1	23,026	0.07%
2024/08/16	26.4	160.11	32.1	160.39	159.50	-5.7	22,913	-0.03%
2024/08/15	14.2	157.12	4.5	158.15	157.00	9.7	22,745	0.04%
2024/08/14	52.4	159.56	36	160.64	159.50	16.4	22,740	0.07%
2024/08/13	20	159.38	10.4	158.62	157.50	9.6	22,492	0.04%
2024/08/12	13.4	155.30	26.1	157.71	158.00	-12.8	22,332	-0.06%
2024/08/09	36.9	148.95	56.5	149.02	148.00	-19.6	21,957	-0.09%
2024/08/08	24	143.60	5	143.80	144.00	19	21,286	0.09%
2024/08/07	79.9	147.62	61.4	147.99	148.50	18.5	21,067	0.09%
2024/08/06	104.2	143.33	171.1	139.16	140.50	-66.9	20,530	-0.33%	大買/大賣/
2024/08/05	102.1	150.80	21.2	150.67	149.50	81	19,877	0.41%	大買/
2024/08/02	282.9	172.58	94	173.83	166.00	188.9	19,732	0.96%	大買/鉅額交易
2024/08/01	107.1	186.94	66.1	187.72	183.00	41	18,945	0.22%	大買/
2024/07/31	46.4	175.67	24.9	178.43	179.50	21.5	18,559	0.12%
2024/07/30	51.5	177.71	47	178.72	183.50	4.5	18,102	0.02%
2024/07/29	60.5	185.25	7	185.14	181.00	53.5	17,876	0.30%
2024/07/26	59.7	188.40	48.1	189.37	191.00	11.6	17,568	0.07%
2024/07/23	36.9	197.79	38.3	196.72	194.50	-1.4	17,259	-0.01%
2024/07/22	59.6	193.07	24	191.31	190.50	35.6	16,850	0.21%
2024/07/19	80.4	198.10	23.2	198.41	192.50	57.1	16,917	0.34%
2024/07/18	197.9	209.58	99.1	212.26	205.00	98.8	16,420	0.60%	大買/
2024/07/17	69.3	211.04	91.4	210.90	215.50	-22.1	15,594	-0.14%
2024/07/16	43.1	197.16	73.9	198.03	198.00	-30.8	14,514	-0.21%
2024/07/15	41.2	190.62	42	191.79	191.00	-0.8	14,212	-0.01%
2024/07/12	37.6	192.02	142.1	192.37	190.00	-104.6	13,917	-0.75%	大賣/鉅額交易
2024/07/11	15.3	184.46	143.9	185.54	189.50	-128.6	12,970	-0.99%	大賣/鉅額交易
2024/07/10	77.5	174.77	5	174.61	175.50	72.4	12,109	0.60%
2024/07/09	37.1	178.05	5.3	177.76	177.00	31.9	12,123	0.26%
2024/07/08	14	179.75	4	181.00	181.00	10	12,047	0.08%
2024/07/05	32	179.36	4.2	179.29	178.50	27.9	12,023	0.23%
2024/07/04	21.2	182.23	13	184.35	181.50	8.2	11,895	0.07%
2024/07/03	6.1	181.59	6	181.83	183.00	0.1	11,776	0.00%
2024/07/02	25.4	178.38	5	179.30	178.50	20.4	12,002	0.17%
2024/07/01	4	180.13	2	180.50	179.50	2	11,973	0.02%
2024/06/28	9.6	179.03	9.1	180.07	180.00	0.5	12,007	0.00%
2024/06/27	28.5	177.93	9	178.67	178.50	19.5	12,057	0.16%
2024/06/26	22.2	180.82	1	180.02	180.00	21.2	12,049	0.18%
2024/06/25	82.9	181.07	7	182.00	180.00	75.9	11,969	0.63%
2024/06/24	5.9	185.27	18	185.97	186.00	-12.1	11,774	-0.10%
2024/06/21	20.3	186.78	11	187.32	187.00	9.3	12,071	0.08%
2024/06/20	7	190.50	3.4	190.67	190.50	3.6	12,069	0.03%
2024/06/19	16.5	191.37	21.5	191.88	189.00	-5	12,276	-0.04%
2024/06/18	13	186.04	70.8	187.79	190.00	-57.7	12,640	-0.46%
2024/06/17	9.5	182.74	6	184.50	184.00	3.5	13,040	0.03%
2024/06/14	22.1	182.78	4	183.25	182.50	18.1	13,658	0.13%
2024/06/13	9.3	184.50	1	186.50	184.00	8.3	14,080	0.06%
2024/06/12	9.1	185.43	12.3	186.70	185.50	-3.2	14,206	-0.02%
2024/06/11	34.5	182.97	3.3	182.55	182.50	31.1	14,181	0.22%
2024/06/07	38.2	186.44	9	184.56	184.00	29.2	14,261	0.20%
2024/06/06	6	188.75	51	189.31	187.50	-45	14,334	-0.31%
2024/06/05	19.2	185.40	2	185.75	185.50	17.2	14,363	0.12%
2024/06/04	9.4	188.36	7.5	188.47	187.50	1.9	14,544	0.01%
2024/06/03	6.6	190.63	30.4	190.99	188.50	-23.8	14,621	-0.16%
2024/05/31	41.5	187.87	32	187.31	182.50	9.5	14,691	0.06%
2024/05/30	62.4	187.25	39	188.00	187.50	23.4	14,557	0.16%
2024/05/29	12	196.21	26.6	196.38	191.00	-14.6	14,548	-0.10%
2024/05/28	0	191.00	0.2	192.00	192.00	-0.2	14,136	0.00%
2024/05/27	1.1	189.64	9	192.00	192.00	-7.9	14,502	-0.05%
2024/05/24	13.1	188.80	12.4	188.49	189.00	0.7	15,438	0.00%
2024/05/23	9.2	189.45	27.1	189.30	191.00	-17.9	15,954	-0.11%
2024/05/22	9	182.28	8.5	182.62	182.50	0.5	15,873	0.00%
2024/05/21	6.4	180.98	9	182.50	182.00	-2.6	16,037	-0.02%
2024/05/20	6.2	179.87	3	180.67	180.50	3.2	16,176	0.02%
2024/05/17	6	182.92	6	183.50	183.50	0	16,378	0.00%
2024/05/16	12.2	184.08	10.3	183.45	183.00	1.8	17,068	0.01%
2024/05/15	15.1	183.07	6	183.50	182.50	9.1	17,079	0.05%
2024/05/14	20	183.40	0.4	185.00	183.50	19.6	17,191	0.11%
2024/05/13	6	186.08	6.6	187.15	186.50	-0.6	17,219	0.00%
2024/05/10	12	189.62	11	190.18	190.00	1	17,236	0.01%
2024/05/09	12.1	191.42	21.7	191.76	190.50	-9.6	17,221	-0.06%
2024/05/08	7	184.43	49.9	187.61	189.00	-42.9	17,053	-0.25%
2024/05/07	13	181.73	10	183.00	182.00	3	16,965	0.02%
2024/05/06	3.2	182.39	40	183.21	184.00	-36.9	17,182	-0.21%
2024/05/03	12.3	178.80	1	177.00	176.00	11.3	17,232	0.07%
2024/05/02	24.4	180.16	15	181.23	178.00	9.4	17,587	0.05%
2024/04/30	2	184.50	15	182.57	182.00	-13	17,726	-0.07%
2024/04/29	1	183.00	9	183.22	184.00	-8	17,823	-0.04%
2024/04/26	63.3	182.94	34	183.21	182.50	29.3	18,070	0.16%
2024/04/25	51.3	188.97	67	187.31	184.00	-15.7	18,192	-0.09%
2024/04/24	5.2	183.08	65.8	185.67	187.00	-60.6	17,703	-0.34%
2024/04/23	4	170.13	4	170.50	170.00	0	17,511	0.00%
2024/04/22	8.1	168.81	4.4	168.68	167.50	3.8	17,483	0.02%
2024/04/19	56.7	171.14	60	171.86	170.00	-3.3	17,462	-0.02%
2024/04/18	10.1	178.07	4	179.75	178.50	6.1	17,256	0.04%
2024/04/17	28.6	176.78	9	179.00	179.00	19.6	17,275	0.11%
2024/04/16	41	177.82	40	177.46	177.00	1	17,189	0.01%
2024/04/15	75.8	184.64	10	185.10	182.50	65.8	17,092	0.39%
2024/04/12	11	192.09	10	192.50	194.00	1	16,828	0.01%
2024/04/11	3	190.00	2.1	192.50	192.50	1	16,964	0.01%
2024/04/10	21.1	192.98	1.1	192.02	191.50	20	17,078	0.12%
2024/04/09	13.2	193.78	3.3	195.79	193.50	9.9	17,147	0.06%
2024/04/08	9.1	197.12	19.1	198.86	199.00	-10.1	17,073	-0.06%
2024/04/03	3.1	191.37	3.2	192.66	192.00	-0.1	16,814	0.00%
2024/04/02	3.3	194.15	8.4	194.46	193.50	-5.1	16,766	-0.03%
2024/04/01	9.2	194.92	11.1	196.23	193.00	-1.9	16,727	-0.01%
2024/03/29	6.2	192.77	7	192.79	191.00	-0.8	16,622	0.00%
2024/03/28	2	189.25	2	192.00	190.00	0	16,502	0.00%
2024/03/27	7.3	191.43	3	191.50	191.50	4.3	16,503	0.03%
2024/03/26	63.2	195.64	59.1	193.28	190.00	4.1	16,579	0.02%
2024/03/25	9	197.67	4	198.37	198.00	5	16,372	0.03%
2024/03/22	3.2	198.31	19.4	197.63	200.00	-16.2	16,352	-0.10%
2024/03/21	49.3	201.57	43	200.90	200.00	6.3	16,283	0.04%
2024/03/20	41	195.93	70	196.26	196.50	-28.9	16,104	-0.18%
2024/03/19	32.4	192.39	69.9	193.22	192.50	-37.5	15,743	-0.24%
2024/03/18	1	177.51	52	183.99	187.00	-51	15,167	-0.34%
2024/03/15	13.2	173.32	2	173.50	172.00	11.2	14,782	0.08%
2024/03/14	2	178.50	4	179.25	177.50	-2	14,960	-0.01%
2024/03/13	1.1	177.65	52	177.57	177.50	-50.9	14,974	-0.34%
2024/03/12	6	179.67	26.4	180.97	182.00	-20.4	14,884	-0.14%
2024/03/11	5.1	176.12	7	176.21	177.00	-1.9	14,746	-0.01%
2024/03/08	5	173.10	16	173.19	173.50	-11	14,819	-0.07%
2024/03/07	14.4	174.81	18	175.17	172.50	-3.6	14,725	-0.02%
2024/03/06	22.2	174.12	6.5	174.23	174.00	15.7	14,683	0.11%
2024/03/05	8.4	178.60	3.1	178.68	178.00	5.3	14,731	0.04%
2024/03/04	1.6	181.16	6.4	180.78	180.50	-4.9	14,948	-0.03%
2024/03/01	3.2	178.69	2	178.50	178.00	1.2	15,050	0.01%
2024/02/29	14.1	175.78	9.3	176.59	179.50	4.8	14,991	0.03%
2024/02/27	183	183.05	112	179.54	179.00	71	14,636	0.49%	大買/大賣/
2024/02/26	25	194.40	47.2	194.58	196.00	-22.2	13,782	-0.16%
2024/02/23	3	188.50	12.2	191.01	188.00	-9.2	13,574	-0.07%
2024/02/22	5.1	187.29	5	189.60	189.00	0.1	13,899	0.00%
2024/02/21	6.5	191.78	6	190.17	189.50	0.5	13,926	0.00%
2024/02/20	40	190.24	16.1	189.97	190.50	23.9	13,945	0.17%
2024/02/19	11.5	192.01	93.7	190.92	192.50	-82.2	13,727	-0.60%
2024/02/16	3.5	181.43	6.5	181.38	182.00	-3	13,206	-0.02%
2024/02/15	2.7	177.55	23.6	180.43	180.50	-20.9	13,208	-0.16%
2024/02/05	13	177.08	3.3	176.55	176.50	9.8	13,201	0.07%
2024/02/02	3	179.00	15	179.37	180.00	-12	13,273	-0.09%
2024/02/01	16	176.41	3.2	176.19	177.50	12.8	13,239	0.10%
2024/01/31	17	176.35	0	176.50	176.00	17	13,263	0.13%
2024/01/30	5.1	179.10	8.2	177.70	178.00	-3.2	13,303	-0.02%
2024/01/29	3.1	176.21	31.6	176.99	178.00	-28.5	13,226	-0.22%
2024/01/26	25	173.14	31.1	173.80	171.50	-6.1	13,187	-0.05%
2024/01/25	7	175.29	42.6	175.24	175.50	-35.6	13,195	-0.27%
2024/01/24	22.5	170.32	7.1	170.14	169.50	15.4	12,861	0.12%
2024/01/23	6	172.00	6.2	173.92	174.50	-0.2	12,765	0.00%
2024/01/22	13.3	172.89	36.7	173.69	175.00	-23.4	12,782	-0.18%
2024/01/19	1	169.50	58.8	166.17	169.50	-57.8	12,792	-0.45%
2024/01/18	8.3	157.32	0	0.00	157.00	8.3	12,858	0.06%
2024/01/17	3.3	159.58	0	0.00	158.50	3.3	12,936	0.03%
2024/01/16	2	162.00	3	161.50	162.00	-1	13,170	-0.01%
2024/01/15	12.1	159.00	9	160.39	159.50	3.1	13,188	0.02%
2024/01/12	19.3	159.40	0	0.00	159.00	19.3	13,212	0.15%
2024/01/11	13.7	161.00	2	160.50	160.50	11.7	13,277	0.09%
2024/01/10	11.2	161.06	6	161.92	162.50	5.2	13,469	0.04%
2024/01/09	7.3	163.65	4.1	163.00	162.50	3.2	13,506	0.02%
2024/01/08	8.5	161.54	3	161.00	161.00	5.5	13,686	0.04%
2024/01/05	53.2	162.04	5	162.60	160.00	48.2	13,824	0.35%
2024/01/04	37.2	166.24	1	168.50	164.50	36.2	13,724	0.26%
2024/01/03	29.6	169.86	0	0.00	170.00	29.6	13,823	0.21%
2024/01/02	5	173.30	1	175.00	173.00	4	13,782	0.03%
2023/12/29	2	175.50	8.4	176.01	176.00	-6.4	13,827	-0.05%
2023/12/28	3	177.67	3	176.17	175.50	0	13,892	0.00%
2023/12/27	9.1	177.89	3	177.83	178.00	6.1	13,959	0.04%
2023/12/26	0.2	177.25	1	177.50	177.50	-0.8	14,136	-0.01%
2023/12/25	3	175.33	2	175.00	175.00	1	14,217	0.01%
2023/12/22	5	177.40	5	175.40	175.00	0	14,389	0.00%
2023/12/21	5	176.70	8.4	176.76	179.00	-3.4	14,380	-0.02%
2023/12/20	5	174.11	6	173.83	173.00	-1	14,324	-0.01%
2023/12/19	10.2	174.46	10	176.35	174.50	0.2	14,450	0.00%
2023/12/18	3.2	178.63	13	178.35	176.00	-9.8	14,520	-0.07%
2023/12/15	6	181.08	11.7	181.72	182.00	-5.7	14,636	-0.04%
2023/12/14	5.1	179.13	32.2	179.71	180.50	-27.1	14,685	-0.18%
2023/12/13	4.1	176.39	14	177.00	177.00	-9.9	14,720	-0.07%
2023/12/12	8.9	178.15	10	176.45	176.00	-1.1	15,164	-0.01%
2023/12/11	14	179.03	124.5	178.88	178.00	-110.5	15,193	-0.73%	大賣/鉅額交易
2023/12/08	5	173.80	18.5	174.28	174.50	-13.5	14,950	-0.09%
2023/12/07	9.2	169.89	7	169.57	168.50	2.2	15,016	0.01%
2023/12/06	7.1	171.01	2	170.50	170.00	5.1	15,083	0.03%
2023/12/05	16.2	173.33	7	171.50	171.50	9.2	15,110	0.06%
2023/12/04	18	175.86	36.7	176.11	177.00	-18.7	14,993	-0.12%
2023/12/01	7.2	175.19	7.6	176.18	176.00	-0.4	14,991	0.00%
2023/11/30	10.4	175.05	14.3	175.50	177.00	-3.9	14,954	-0.03%
2023/11/29	15.2	173.46	40.7	173.94	175.00	-25.5	14,807	-0.17%
2023/11/28	3.3	168.50	20.7	169.88	170.00	-17.5	14,628	-0.12%
2023/11/27	8	166.00	22	164.95	164.50	-14	14,593	-0.10%
2023/11/24	9	167.17	26	167.33	167.00	-17	14,773	-0.12%
2023/11/23	24.4	169.46	19.5	167.94	168.00	4.9	15,109	0.03%
2023/11/22	15	169.63	20.7	170.17	171.00	-5.7	15,101	-0.04%
2023/11/21	11.1	167.73	53.9	166.65	168.50	-42.8	15,184	-0.28%
2023/11/20	24	161.68	18	161.55	160.00	6.1	15,423	0.04%
2023/11/17	10.3	157.93	34.2	157.41	159.00	-23.9	15,336	-0.16%
2023/11/16	10	154.10	1	155.00	155.00	9	15,363	0.06%
2023/11/15	11.1	155.45	15	155.93	154.50	-3.9	15,352	-0.03%
2023/11/14	14.1	153.00	5	153.10	153.00	9.1	15,321	0.06%
2023/11/13	9.5	155.73	25.1	155.76	156.00	-15.6	15,446	-0.10%
2023/11/10	18.1	150.78	3	151.17	151.00	15.1	15,571	0.10%
2023/11/09	11.2	152.84	7	154.00	154.50	4.2	15,603	0.03%
2023/11/08	5	154.20	7	154.50	154.50	-2	15,739	-0.01%
2023/11/07	13.3	154.65	8.1	153.64	153.50	5.2	15,824	0.03%
2023/11/06	7.1	157.01	9.5	157.84	158.00	-2.4	16,019	-0.01%
2023/11/03	5.3	153.65	11.3	153.89	155.50	-6	16,388	-0.04%
2023/11/02	11.1	149.50	23.1	149.81	151.00	-12	16,370	-0.07%
2023/11/01	15	143.40	4	145.00	144.50	11	16,377	0.07%
2023/10/31	13.3	145.06	3	144.17	143.00	10.3	16,639	0.06%
2023/10/30	7.2	146.47	4	146.00	145.50	3.2	17,143	0.02%
2023/10/27	25.3	147.65	7	149.07	147.00	18.3	17,194	0.11%
2023/10/26	101.5	150.87	7	149.14	149.00	94.5	17,353	0.54%	大買/
2023/10/25	14.5	158.41	10.2	158.58	157.00	4.3	17,380	0.02%
2023/10/24	41.3	154.38	13.2	155.80	157.00	28	17,972	0.16%
2023/10/23	7.4	159.73	5	160.70	158.50	2.4	18,580	0.01%
2023/10/20	7.3	157.53	4	158.50	161.00	3.3	19,659	0.02%
2023/10/19	11.3	159.23	7	159.79	160.00	4.3	20,246	0.02%
2023/10/18	24.5	161.90	39	160.94	160.00	-14.5	20,714	-0.07%
2023/10/17	7	167.71	15	168.40	166.50	-8.1	21,177	-0.04%
2023/10/16	49.6	164.16	22	165.00	164.50	27.6	22,565	0.12%
2023/10/13	43.4	169.46	3.2	168.94	169.00	40.2	23,739	0.17%
2023/10/12	8.3	171.88	3	171.83	171.50	5.3	24,128	0.02%
2023/10/11	49.2	172.58	3.1	173.01	171.50	46.1	24,906	0.19%
2023/10/06	9.7	171.97	6	171.50	172.50	3.7	25,550	0.01%
2023/10/05	24.2	173.15	3	172.83	172.50	21.2	25,793	0.08%
2023/10/04	17.3	172.89	8.2	173.48	174.00	9.1	25,809	0.04%
2023/10/03	9.3	176.53	4	176.25	175.50	5.3	25,840	0.02%
2023/10/02	15	178.63	15	178.93	178.50	0	26,042	0.00%
2023/09/28	9.7	174.37	7	174.57	173.50	2.7	26,337	0.01%
2023/09/27	28.6	173.34	10	173.90	173.50	18.6	26,484	0.07%
2023/09/26	5.2	177.19	8	177.56	176.00	-2.8	26,457	-0.01%
2023/09/25	15.2	178.28	15	178.63	178.50	0.2	26,596	0.00%
2023/09/22	21.2	176.81	9	178.39	181.00	12.2	26,579	0.05%
2023/09/21	10.8	181.01	3.1	180.82	180.50	7.7	26,499	0.03%
2023/09/20	22.2	185.52	8	185.88	183.50	14.2	26,558	0.05%
2023/09/19	26.1	186.57	16	189.41	188.50	10.1	26,571	0.04%
2023/09/18	11.5	186.61	9	185.89	184.50	2.4	26,467	0.01%
2023/09/15	31	190.31	29.4	190.49	190.50	1.6	26,386	0.01%
2023/09/14	2.2	185.53	10.2	185.90	186.00	-8	26,171	-0.03%
2023/09/13	15	183.23	13.1	182.61	181.50	1.9	26,200	0.01%
2023/09/12	10	181.50	16.2	184.62	185.00	-6.2	26,428	-0.02%
2023/09/11	6	180.50	6	182.17	179.50	0	26,684	0.00%
2023/09/08	3.4	181.53	3.4	182.14	181.00	0	26,828	0.00%
2023/09/07	3.1	184.98	7	185.79	184.50	-3.9	27,295	-0.01%
2023/09/06	24.2	185.60	18.1	186.52	187.00	6.1	27,500	0.02%
2023/09/05	4.2	184.15	7.5	186.08	186.50	-3.3	27,786	-0.01%
2023/09/04	2.1	184.48	4.2	184.50	185.00	-2.1	28,511	-0.01%
2023/09/01	7.2	183.22	5.3	182.57	182.00	1.9	28,870	0.01%
2023/08/31	0	0.00	3	185.67	185.50	-3	29,026	-0.01%
2023/08/30	17.1	185.73	112.1	185.98	184.00	-95	29,139	-0.33%	大賣/
2023/08/29	8.1	183.57	13.3	183.04	184.00	-5.2	29,237	-0.02%
2023/08/28	10.2	177.20	2	177.75	176.00	8.2	29,112	0.03%
2023/08/25	52.4	182.70	10.5	181.93	179.50	41.9	29,448	0.14%
2023/08/24	11.3	184.76	49.9	186.02	189.00	-38.6	29,388	-0.13%
2023/08/23	0.2	176.50	11.3	176.50	177.00	-11	29,334	-0.04%
2023/08/22	11.2	172.94	15	174.70	176.00	-3.8	30,062	-0.01%
2023/08/21	7.1	175.25	1	174.00	172.50	6.1	31,063	0.02%
2023/08/18	13.1	176.56	4.1	175.74	174.50	9	31,230	0.03%
2023/08/17	10.3	178.63	10	179.15	180.50	0.3	31,514	0.00%
2023/08/16	14	178.18	10.2	178.21	178.00	3.8	31,889	0.01%
2023/08/15	23.1	175.01	7.4	176.33	175.50	15.8	31,957	0.05%
2023/08/14	45.7	170.72	41.1	169.52	170.50	4.6	32,426	0.01%
2023/08/11	46.1	175.18	47	177.27	174.50	-0.9	32,885	0.00%
2023/08/10	23.7	178.84	12	178.58	177.00	11.7	33,081	0.04%
2023/08/09	9	184.72	21	184.43	184.00	-12	33,007	-0.04%
2023/08/08	12.3	178.50	6.1	179.75	178.50	6.2	32,919	0.02%
2023/08/07	10.2	180.54	12	182.38	182.00	-1.8	33,012	-0.01%
2023/08/04	15.2	176.32	11.2	175.53	177.50	4	33,076	0.01%
2023/08/02	44.6	183.15	45.3	182.18	180.00	-0.7	33,196	0.00%
2023/08/01	34.3	185.81	28.2	186.38	186.00	6.1	33,560	0.02%
2023/07/31	87.4	188.75	24.5	188.58	184.50	62.9	33,969	0.19%
2023/07/28	36.3	190.73	29.6	190.29	191.00	6.6	33,919	0.02%
2023/07/27	41.9	191.74	23.1	191.78	190.50	18.8	33,959	0.06%
2023/07/26	46.8	199.27	87.8	199.66	197.50	-41	33,805	-0.12%
2023/07/25	89.3	201.92	57.5	202.30	195.50	31.8	33,790	0.09%
2023/07/24	58.3	197.90	55.6	199.09	199.50	2.7	32,927	0.01%
2023/07/21	76.8	191.02	65.2	190.35	190.50	11.6	32,768	0.04%
2023/07/20	71.3	201.29	42.4	197.97	196.50	29	32,526	0.09%
2023/07/19	164.5	204.20	151	201.67	203.00	13.5	32,017	0.04%	大買/大賣/
2023/07/18	108.1	190.52	163.6	193.76	200.00	-55.6	30,787	-0.18%	大買/大賣/
2023/07/17	61.6	185.62	57.4	183.91	182.00	4.2	29,625	0.01%
2023/07/14	41.3	185.71	53.7	186.43	187.00	-12.4	29,371	-0.04%
2023/07/13	26.5	172.16	51	175.26	175.50	-24.5	28,676	-0.09%
2023/07/12	23.5	170.06	13	170.88	171.00	10.5	27,913	0.04%
2023/07/11	14.1	169.04	4	169.63	169.00	10.1	27,712	0.04%
2023/07/10	16.2	168.47	5	169.60	167.00	11.2	27,827	0.04%
2023/07/07	18.5	169.21	4.5	169.39	170.00	14	27,843	0.05%
2023/07/06	47.8	171.65	7	171.64	169.00	40.8	27,676	0.15%
2023/07/05	21.3	180.05	18.2	181.08	178.00	3.1	27,240	0.01%
2023/07/04	3.5	178.57	24.1	179.75	180.00	-20.6	27,075	-0.08%
2023/07/03	32.2	178.51	18.7	179.00	179.50	13.5	27,204	0.05%
2023/06/30	16.1	173.86	2	174.50	176.00	14.1	27,500	0.05%
2023/06/29	8.1	174.30	2.1	174.05	174.00	6	28,041	0.02%
2023/06/28	39.5	176.46	19.1	173.87	173.00	20.4	28,063	0.07%
2023/06/27	18.2	177.09	6.7	176.90	177.00	11.5	28,482	0.04%
2023/06/26	21.2	181.10	21.5	180.49	180.00	-0.3	28,569	0.00%
2023/06/21	6.2	188.05	7	187.14	187.00	-0.9	29,175	0.00%
2023/06/20	13.4	186.70	45.3	186.81	188.50	-31.9	29,637	-0.11%
2023/06/19	13.2	188.59	19.6	186.32	185.50	-6.5	29,823	-0.02%
2023/06/16	8	186.37	44.4	186.81	189.50	-36.4	30,056	-0.12%
2023/06/15	14	183.64	57.5	184.12	186.50	-43.5	29,855	-0.15%
2023/06/14	12.2	178.69	12.3	179.86	180.50	0	29,629	0.00%
2023/06/13	24.5	178.06	28.3	179.19	180.00	-3.8	29,512	-0.01%
2023/06/12	13.3	172.41	11.6	170.94	172.50	1.7	29,054	0.01%
2023/06/09	20.3	168.99	13	168.88	171.50	7.3	28,957	0.03%
2023/06/08	50.5	169.15	61.2	168.47	167.00	-10.7	28,788	-0.04%
2023/06/07	39.4	174.57	24.6	175.32	176.00	14.8	28,229	0.05%
2023/06/06	63.6	179.08	38	177.18	177.00	25.6	28,025	0.09%
2023/06/05	35.3	180.93	28	181.77	181.00	7.3	28,021	0.03%
2023/06/02	39.1	182.07	16.1	182.38	182.00	23	27,967	0.08%
2023/06/01	11	180.59	8.3	180.80	181.00	2.7	27,935	0.01%
2023/05/31	84.6	180.98	68	179.57	180.50	16.6	28,316	0.06%
2023/05/30	42.4	179.85	35.1	179.63	180.00	7.3	28,128	0.03%
2023/05/29	67.3	183.87	48.9	182.44	182.50	18.4	28,229	0.07%
2023/05/26	53.4	188.57	38.7	187.14	185.50	14.7	28,279	0.05%
2023/05/25	30.1	179.05	64.5	178.31	180.50	-34.5	27,771	-0.12%
2023/05/24	6	166.34	8.2	166.92	167.50	-2.1	26,934	-0.01%
2023/05/23	3	165.00	14	165.36	167.00	-11	26,869	-0.04%
2023/05/22	74.5	162.88	72.1	163.22	161.00	2.4	26,560	0.01%
2023/05/19	13	167.65	28.7	169.02	170.00	-15.7	26,206	-0.06%
2023/05/18	49.2	168.94	186.1	168.79	167.50	-136.9	26,351	-0.52%	大賣/鉅額交易
2023/05/17	56.6	163.49	62.3	164.16	165.00	-5.8	26,099	-0.02%
2023/05/16	24	160.06	48	160.84	161.00	-24	25,638	-0.09%
2023/05/15	34.1	158.34	34	156.79	156.00	0.1	25,354	0.00%
2023/05/12	39	156.32	45.5	158.41	160.00	-6.5	25,345	-0.03%
2023/05/11	31.1	158.45	31.4	157.46	156.00	-0.4	25,166	0.00%
2023/05/10	61.1	157.79	21	157.69	158.00	40.1	25,089	0.16%
2023/05/09	53.2	159.21	63.3	159.85	160.50	-10.1	25,096	-0.04%
2023/05/08	72.9	160.59	152	160.24	161.00	-79.1	25,088	-0.32%	大賣/
2023/05/05	25.2	151.42	74.9	151.56	152.50	-49.7	24,541	-0.20%
2023/05/04	32	146.30	65	147.43	148.50	-33	24,440	-0.14%
2023/05/03	97.2	142.92	158.1	145.85	147.00	-60.9	24,546	-0.25%	大賣/
2023/05/02	10	145.55	42.3	145.22	143.50	-32.3	24,416	-0.13%
2023/04/28	60	145.30	142.6	143.69	145.00	-82.6	24,457	-0.34%	大賣/
2023/04/27	36.1	136.65	9	137.06	136.50	27.1	23,763	0.11%
2023/04/26	14.3	138.16	48.7	139.16	139.00	-34.4	23,835	-0.14%
2023/04/25	31	137.52	28.3	137.26	135.00	2.7	23,701	0.01%
2023/04/24	5	137.80	12	138.54	139.50	-7	23,545	-0.03%
2023/04/21	26.3	136.87	17	137.59	136.50	9.3	23,472	0.04%
2023/04/20	9.3	135.35	20	135.90	135.50	-10.7	23,368	-0.05%
2023/04/19	37	134.64	17	132.94	132.50	20	23,543	0.09%
2023/04/18	31.2	137.31	3	136.67	136.50	28.2	23,617	0.12%
2023/04/17	31.5	138.54	30	139.18	139.00	1.5	23,761	0.01%
2023/04/14	16.6	139.32	3	139.17	139.00	13.6	23,949	0.06%
2023/04/13	25.2	140.06	6.1	140.07	139.50	19.1	23,954	0.08%
2023/04/12	16.1	141.84	4	141.75	142.00	12.1	23,932	0.05%
2023/04/11	47	144.91	15.2	143.49	143.00	31.9	23,978	0.13%
2023/04/10	9.1	144.44	5	144.40	144.50	4.1	24,062	0.02%
2023/04/07	5	145.00	9	144.67	144.50	-4	24,146	-0.02%
2023/04/06	17.1	143.53	6	143.67	144.00	11.1	24,192	0.05%
2023/03/31	24.5	148.52	31	149.39	147.50	-6.5	24,432	-0.03%
2023/03/30	12.1	146.42	44.7	147.23	147.50	-32.6	24,442	-0.13%
2023/03/29	19	140.24	18	140.33	140.50	1	24,829	0.00%
2023/03/28	45.8	141.58	21	139.74	138.50	24.8	25,628	0.10%
2023/03/27	9.5	145.64	11.2	146.04	145.50	-1.7	25,225	-0.01%
2023/03/24	52.4	148.85	39.3	148.87	148.00	13.2	25,244	0.05%
2023/03/23	19.2	143.76	35.9	143.38	146.00	-16.7	24,511	-0.07%
2023/03/22	22.2	141.13	30.5	141.32	140.00	-8.3	24,185	-0.03%
2023/03/21	18.1	138.39	40.6	138.15	138.50	-22.5	24,170	-0.09%
2023/03/20	5	134.20	41	135.32	135.50	-36	23,881	-0.15%
2023/03/17	1.2	131.58	14.4	131.78	134.00	-13.2	24,105	-0.05%
2023/03/16	20.1	129.80	7.2	130.36	129.50	12.9	24,434	0.05%
2023/03/15	23	131.61	6	131.58	131.00	17	25,342	0.07%
2023/03/14	13.3	131.19	6	130.83	130.50	7.3	25,725	0.03%
2023/03/13	20.3	129.74	13	131.73	133.50	7.3	26,381	0.03%
2023/03/10	18	133.88	13	131.58	131.50	5	26,488	0.02%
2023/03/09	34.8	136.90	40	136.85	136.00	-5.2	27,683	-0.02%
2023/03/08	4	137.25	35.9	137.19	137.00	-31.8	27,666	-0.12%
2023/03/07	33	136.29	7.4	136.09	136.50	25.6	27,869	0.09%
2023/03/06	36.2	138.65	110.3	138.26	138.50	-74.1	27,852	-0.27%	大賣/
2023/03/03	63.5	136.95	62	136.91	136.50	1.5	28,013	0.01%
2023/03/02	27.4	132.55	37.1	132.29	134.00	-9.7	27,673	-0.04%
2023/03/01	17.1	128.40	18.2	129.40	131.50	-1.1	27,695	0.00%
2023/02/24	101.2	128.91	32	129.30	128.00	69.2	27,536	0.25%	大買/
2023/02/23	26.3	133.91	15	134.17	134.00	11.3	27,064	0.04%
2023/02/22	37.3	133.98	6.4	133.80	133.50	30.9	27,349	0.11%
2023/02/21	14.5	136.81	24.2	136.97	137.50	-9.7	27,513	-0.04%
2023/02/20	46.2	136.81	19.1	137.03	136.50	27.2	27,910	0.10%
2023/02/17	28.7	136.09	24	136.13	136.00	4.7	28,466	0.02%
2023/02/16	56.2	137.81	55.2	138.31	138.50	1	29,275	0.00%
2023/02/15	13.1	132.45	29.1	135.11	137.50	-16	30,468	-0.05%
2023/02/14	12.2	131.34	12	131.54	131.50	0.2	30,890	0.00%
2023/02/13	14	128.82	5	128.70	128.50	9	32,245	0.03%
2023/02/10	18	130.36	8	129.69	129.00	10	33,137	0.03%
2023/02/09	5	131.90	17	132.44	132.50	-12	33,431	-0.04%
2023/02/08	23.4	131.18	8.2	131.51	131.50	15.2	33,774	0.05%
2023/02/07	10.2	129.80	4.3	129.42	130.00	5.9	33,943	0.02%
2023/02/06	80.6	130.89	42.2	129.94	129.00	38.4	34,204	0.11%
2023/02/03	50.5	139.48	23	139.11	137.00	27.5	34,062	0.08%
2023/02/02	31.1	142.88	36.6	143.43	143.50	-5.5	34,277	-0.02%
2023/02/01	28.4	140.47	38.1	140.83	141.50	-9.8	34,457	-0.03%
2023/01/31	17.2	135.92	26	136.85	136.50	-8.8	34,564	-0.03%
2023/01/30	13	133.11	27	133.92	136.00	-14	35,279	-0.04%
2023/01/17	8.2	126.88	2	127.00	127.00	6.2	35,331	0.02%
2023/01/16	29.1	128.95	32.1	129.75	128.00	-3.1	36,209	-0.01%
2023/01/13	73.1	127.17	76	128.23	126.00	-2.9	36,404	-0.01%
2023/01/12	43.2	126.86	29	125.50	125.00	14.2	36,934	0.04%
2023/01/11	13.1	127.42	16.1	127.41	128.00	-3	37,413	-0.01%
2023/01/10	8	125.81	5	126.50	126.50	3	37,953	0.01%
2023/01/09	34	126.78	73	126.13	127.50	-39	38,592	-0.10%
2023/01/06	8.1	121.36	81.3	122.44	123.00	-73.2	38,463	-0.19%
2023/01/05	21.6	118.54	6	120.67	119.00	15.6	38,437	0.04%
2023/01/04	58	119.52	16	118.91	120.00	42	38,524	0.11%
2023/01/03	27	121.48	39	121.35	122.00	-12	38,642	-0.03%
2022/12/30	21.1	120.78	17	121.09	120.00	4.1	38,893	0.01%
2022/12/29	20	120.65	27.7	121.13	121.50	-7.7	38,945	-0.02%
2022/12/28	5.1	120.61	3	120.17	120.00	2.1	39,277	0.01%
2022/12/27	15.1	122.94	11	123.32	122.50	4.1	39,633	0.01%
2022/12/26	28	122.63	11	122.64	123.00	17	39,842	0.04%
2022/12/23	46.2	122.74	57	122.95	125.00	-10.8	40,196	-0.03%
2022/12/22	95.2	122.69	100	121.52	122.00	-4.8	40,091	-0.01%
2022/12/21	121.3	122.39	100.1	121.26	120.50	21.3	40,102	0.05%	大買/
2022/12/20	133.8	129.25	47.3	129.68	126.50	86.5	39,454	0.22%	大買/
2022/12/19	31.2	140.66	19	141.24	140.50	12.2	38,921	0.03%
2022/12/16	38.1	143.13	18.4	143.71	142.00	19.7	38,881	0.05%
2022/12/15	16	147.88	16.5	148.55	149.00	-0.5	38,834	0.00%
2022/12/14	45.5	147.24	41.5	146.72	147.50	4	38,939	0.01%
2022/12/13	19.8	148.58	7	146.71	146.00	12.8	39,001	0.03%
2022/12/12	2	149.00	5	148.80	150.00	-3	38,827	-0.01%
2022/12/09	43.9	149.98	34	148.56	149.50	9.9	39,005	0.03%
2022/12/08	79.4	148.66	73	149.06	149.50	6.3	38,854	0.02%
2022/12/07	112.4	155.88	82	151.51	150.00	30.4	38,833	0.08%	大買/
2022/12/06	54	165.30	46.1	164.69	163.00	7.9	38,234	0.02%
2022/12/05	95.1	165.39	109.7	166.23	166.00	-14.6	38,054	-0.04%	大賣/
2022/12/02	34	160.07	38.7	160.31	160.50	-4.7	37,559	-0.01%
2022/12/01	151.5	161.70	132	162.12	159.50	19.5	37,807	0.05%	大買/大賣/
2022/11/30	54	154.32	58	153.70	155.50	-4	36,551	-0.01%
2022/11/29	75	151.99	62	151.56	151.00	13	36,655	0.04%
2022/11/28	5	154.80	6	155.42	155.50	-1	36,801	0.00%
2022/11/25	56	157.35	49.1	158.13	156.50	6.9	37,569	0.02%
2022/11/24	3	154.50	23.3	155.71	157.50	-20.3	37,308	-0.05%
2022/11/23	46.2	155.13	26	157.13	153.50	20.2	37,153	0.05%
2022/11/22	88	157.61	32	157.19	156.00	56	37,179	0.15%
2022/11/21	26	156.54	49	156.19	157.00	-23	37,057	-0.06%
2022/11/18	92.1	156.38	70	157.29	154.00	22.1	36,990	0.06%
2022/11/17	75	160.10	61.1	161.12	158.50	13.9	36,745	0.04%
2022/11/16	51.1	159.39	87	160.21	161.50	-35.9	36,811	-0.10%
2022/11/15	86	159.76	54.2	159.10	161.00	31.8	36,767	0.09%
2022/11/14	122	159.93	131.4	160.33	158.50	-9.4	36,487	-0.03%	大買/大賣/
2022/11/11	37.1	159.64	67	160.53	158.00	-29.9	35,903	-0.08%
2022/11/10	55.3	144.69	45	145.62	147.00	10.3	34,562	0.03%
2022/11/09	69.3	141.93	83	141.43	145.00	-13.7	34,019	-0.04%
2022/11/08	58	134.34	67.5	133.52	133.00	-9.5	33,249	-0.03%
2022/11/07	40	127.89	10	127.75	128.00	30	32,763	0.09%
2022/11/04	14	125.21	17	127.15	129.00	-3	32,663	-0.01%
2022/11/03	19	126.32	24.3	127.48	127.50	-5.3	32,429	-0.02%
2022/11/02	11	126.82	31.3	127.48	127.50	-20.3	32,426	-0.06%
2022/11/01	9.2	125.01	11	124.77	125.00	-1.9	32,127	-0.01%
2022/10/31	22	123.95	28	125.05	124.50	-6	32,406	-0.02%
2022/10/28	28.1	121.68	57	122.55	122.50	-28.9	32,386	-0.09%
2022/10/27	37	120.43	68.1	121.31	120.50	-31.1	32,343	-0.10%
2022/10/26	85.1	118.81	34	119.37	118.50	51	32,566	0.16%
2022/10/25	28.1	121.66	55	121.55	121.50	-27	32,418	-0.08%
2022/10/24	46	123.85	60	124.91	122.00	-14	32,909	-0.04%
2022/10/21	17	117.59	40	117.70	116.50	-23	33,140	-0.07%
2022/10/20	82.2	116.85	64.1	116.11	116.50	18.2	33,587	0.05%
2022/10/19	34	124.13	42	123.75	122.50	-8	33,184	-0.02%
2022/10/18	24	121.67	18.1	121.82	121.00	5.9	32,816	0.02%
2022/10/17	43.1	115.66	33.3	116.40	119.50	9.8	32,568	0.03%
2022/10/14	2	115.50	21.2	117.22	118.00	-19.2	32,329	-0.06%
2022/10/13	9	109.72	7.3	109.59	107.50	1.7	32,698	0.01%
2022/10/12	11	112.55	17.1	112.62	113.00	-6.1	32,790	-0.02%
2022/10/11	21.2	112.93	1	116.00	112.00	20.2	32,949	0.06%
2022/10/07	9.1	121.05	26	120.25	120.00	-16.9	33,045	-0.05%
2022/10/06	6.2	122.91	8.1	122.88	123.50	-1.9	33,041	-0.01%
2022/10/05	19.1	123.37	20.2	122.16	121.50	-1.2	33,122	0.00%
2022/10/04	9	120.22	23.1	121.87	122.50	-14.1	32,909	-0.04%
2022/10/03	15	116.40	18.6	117.77	117.50	-3.6	32,733	-0.01%
2022/09/30	13	113.46	14	114.14	117.50	-1	33,043	0.00%
2022/09/29	7.5	115.33	6.2	115.68	113.00	1.3	33,152	0.00%
2022/09/28	20.2	117.58	56	119.48	115.00	-35.8	33,183	-0.11%
2022/09/27	3.1	119.94	29.7	120.22	123.50	-26.6	33,283	-0.08%
2022/09/26	11.6	119.65	24.1	121.31	118.00	-12.5	33,442	-0.04%
2022/09/23	24.2	124.29	43.4	123.83	123.00	-19.3	33,728	-0.06%
2022/09/22	9.1	124.11	7.8	124.36	124.00	1.3	33,827	0.00%
2022/09/21	21.4	128.33	6.4	127.39	127.50	14.9	33,785	0.04%
2022/09/20	26.1	130.12	21.4	129.46	129.00	4.7	34,024	0.01%
2022/09/19	8.1	132.61	17.6	131.86	131.50	-9.5	34,086	-0.03%
2022/09/16	9.1	132.16	3.4	132.10	130.00	5.7	34,195	0.02%
2022/09/15	12.5	134.57	12	135.21	133.00	0.5	34,302	0.00%
2022/09/14	14.6	134.39	12.1	134.91	135.50	2.5	34,700	0.01%
2022/09/13	15.2	139.53	4	142.38	139.00	11.2	34,961	0.03%
2022/09/12	8	142.94	26.6	143.68	142.50	-18.6	35,100	-0.05%
2022/09/08	8.7	139.95	6.1	139.42	139.50	2.6	36,276	0.01%
2022/09/07	8.2	137.28	16.1	137.46	139.00	-7.9	37,968	-0.02%
2022/09/06	5.2	138.82	6.1	140.27	139.00	-1	38,164	0.00%
2022/09/05	27.2	139.47	17.1	139.80	138.00	10.1	38,203	0.03%
2022/09/02	19.7	139.01	20.1	138.88	138.50	-0.4	38,114	0.00%
2022/09/01	79.7	142.18	30.5	140.63	138.00	49.2	37,632	0.13%
2022/08/31	8	150.63	1	151.50	151.50	7	36,962	0.02%
2022/08/30	6.2	152.41	5.2	152.90	153.00	1	37,023	0.00%
2022/08/29	27.9	150.29	59	149.89	151.50	-31.1	37,115	-0.08%
2022/08/26	1	157.50	8	157.44	156.50	-7	36,956	-0.02%
2022/08/25	19.2	155.54	6.2	156.02	154.50	13	37,138	0.04%
2022/08/24	24.2	154.29	34	154.16	154.50	-9.8	37,485	-0.03%
2022/08/23	73.5	157.79	6	156.17	154.50	67.5	37,409	0.18%
2022/08/22	19.2	165.61	46.4	166.02	163.50	-27.2	37,361	-0.07%
2022/08/19	21.1	162.65	29	163.14	163.50	-7.9	37,206	-0.02%
2022/08/18	60.6	156.60	60	157.50	160.00	0.6	37,362	0.00%
2022/08/17	12.2	160.48	10	159.55	159.00	2.2	37,299	0.01%
2022/08/16	12	162.63	7.1	162.00	162.50	4.9	37,334	0.01%
2022/08/15	119.3	163.09	78.1	163.57	163.50	41.2	37,170	0.11%	大買/
2022/08/12	15	156.47	25	157.08	158.00	-10	36,528	-0.03%
2022/08/11	20.1	153.67	30	154.43	152.50	-9.9	36,305	-0.03%
2022/08/10	22.6	152.66	8	152.25	150.00	14.6	36,250	0.04%
2022/08/09	11.4	153.31	24	153.98	154.00	-12.7	36,220	-0.03%
2022/08/08	5.1	149.65	11.1	152.62	153.00	-6	36,151	-0.02%
2022/08/05	45.9	151.13	31	152.06	150.50	14.9	36,140	0.04%
2022/08/04	31.2	146.29	20	145.70	146.00	11.2	35,785	0.03%
2022/08/03	40.3	147.74	34.7	147.82	147.50	5.7	35,343	0.02%
2022/08/02	94.9	151.06	82.6	151.35	148.00	12.3	35,063	0.04%
2022/08/01	86.7	154.34	52	153.93	155.00	34.7	34,607	0.10%
2022/07/29	66.2	159.10	48.2	158.72	158.50	18	34,030	0.05%
2022/07/28	110.7	166.14	50	163.72	162.00	60.7	33,366	0.18%	大買/
2022/07/27	61	177.70	77.8	175.59	179.50	-16.7	32,397	-0.05%
2022/07/26	25.1	169.98	36.2	172.52	170.00	-11.2	31,648	-0.04%
2022/07/25	21	175.12	14	176.50	176.00	7	31,695	0.02%
2022/07/22	42.2	177.96	38.1	177.85	177.00	4.1	32,085	0.01%
2022/07/21	61.7	175.00	77	175.14	177.50	-15.4	32,633	-0.05%
2022/07/20	20.3	169.60	29.7	168.89	170.50	-9.4	32,356	-0.03%
2022/07/19	41.6	165.08	37	164.73	164.00	4.6	31,985	0.01%
2022/07/18	33	162.06	27.2	162.75	163.50	5.8	31,886	0.02%
2022/07/15	17.3	154.65	24	156.98	156.50	-6.7	31,603	-0.02%
2022/07/14	11	149.86	15.1	152.94	153.50	-4.1	31,402	-0.01%
2022/07/13	15	153.17	49	153.86	149.50	-34	31,220	-0.11%
2022/07/12	9.3	151.26	17	150.21	148.50	-7.7	31,142	-0.02%
2022/07/11	30.1	156.15	17	155.06	153.00	13.1	31,094	0.04%
2022/07/08	34.1	158.38	23	160.48	157.50	11	30,828	0.04%
2022/07/07	9	153.44	25.5	155.21	156.50	-16.5	30,399	-0.05%
2022/07/06	9.1	151.82	8.2	151.56	147.50	0.9	30,012	0.00%
2022/07/05	13	153.19	23	154.00	153.50	-10	29,996	-0.03%
2022/07/04	37.1	150.33	29	150.71	149.00	8.1	29,582	0.03%
2022/07/01	28.9	151.12	22	150.98	146.00	6.9	29,430	0.02%
2022/06/30	4.5	159.01	23.5	158.10	158.50	-19	29,122	-0.07%
2022/06/29	3	161.50	6	160.92	162.50	-3	29,127	-0.01%
2022/06/28	22.5	159.86	10	161.05	161.00	12.5	29,070	0.04%
2022/06/27	21	167.26	18	168.06	167.50	3	29,029	0.01%
2022/06/24	7.2	159.88	5	163.00	160.50	2.2	28,920	0.01%
2022/06/23	26.2	159.63	10	159.45	159.00	16.2	28,778	0.06%
2022/06/22	45.6	160.92	41.1	160.52	158.00	4.5	28,839	0.02%
2022/06/21	26	165.62	35.7	165.92	169.50	-9.7	28,464	-0.03%
2022/06/20	19.3	161.76	19	162.76	157.50	0.3	28,086	0.00%
2022/06/17	42.4	163.61	40.3	163.48	166.00	2.1	27,775	0.01%
2022/06/16	110.3	175.70	83.7	173.60	165.50	26.7	26,598	0.10%	大買/
2022/06/15	101.9	189.69	26.1	187.13	183.00	75.8	24,896	0.30%	大買/
2022/06/14	22.9	199.02	18.1	200.16	201.50	4.8	24,619	0.02%
2022/06/13	21.2	200.22	6	200.58	200.00	15.2	24,809	0.06%
2022/06/10	8.2	204.65	10	206.15	206.50	-1.8	25,100	-0.01%
2022/06/09	8.2	207.40	25.1	207.20	206.50	-16.9	25,540	-0.07%
2022/06/08	16	203.12	18	203.86	204.50	-2	25,585	-0.01%
2022/06/07	27.4	200.91	8	201.38	200.00	19.4	25,898	0.07%
2022/06/06	19.3	204.61	13.1	206.00	203.50	6.2	26,165	0.02%
2022/06/02	28.5	203.99	13	203.42	203.50	15.5	26,590	0.06%
2022/06/01	59.9	207.55	17	206.53	205.50	42.9	26,890	0.16%
2022/05/31	10	214.00	24.6	215.02	215.50	-14.6	26,755	-0.05%
2022/05/30	13.1	210.53	45.7	212.47	213.00	-32.6	26,804	-0.12%
2022/05/27	33.3	204.15	27.2	203.17	201.50	6.1	26,707	0.02%
2022/05/26	45.8	204.19	18	208.53	201.50	27.8	27,153	0.10%
2022/05/25	16	206.74	17.3	209.93	213.00	-1.4	27,629	0.00%
2022/05/24	46	208.11	7	207.50	204.00	39	28,654	0.14%
2022/05/23	5	216.80	6	217.92	216.00	-1	28,816	0.00%
2022/05/20	18	219.44	6	217.75	217.00	12	29,177	0.04%
2022/05/19	13.2	216.80	8	217.69	219.00	5.2	29,942	0.02%
2022/05/18	16	224.16	28.3	223.31	222.50	-12.3	30,060	-0.04%
2022/05/17	21.3	217.24	17.2	218.40	219.50	4.1	30,272	0.01%
2022/05/16	18.1	218.69	27.1	218.21	214.50	-9	30,309	-0.03%
2022/05/13	14	213.93	22.6	214.85	215.00	-8.6	30,139	-0.03%
2022/05/12	21.1	211.37	10	211.35	208.50	11.1	30,285	0.04%
2022/05/11	19.1	212.95	11	213.00	212.00	8.1	30,484	0.03%
2022/05/10	17.1	208.92	24	212.89	216.50	-6.9	30,940	-0.02%
2022/05/09	16	212.09	22	212.57	211.00	-6	30,922	-0.02%
2022/05/06	31.1	209.18	13	209.73	208.00	18.1	30,785	0.06%
2022/05/05	22.2	224.20	15.2	224.01	218.00	7	30,673	0.02%
2022/05/04	30.2	219.18	37.3	218.43	217.50	-7.1	30,545	-0.02%
2022/05/03	9	214.00	20.2	213.95	213.50	-11.2	30,705	-0.04%
2022/04/29	33.4	211.19	101	212.90	213.00	-67.6	31,125	-0.22%	大賣/
2022/04/28	48.6	208.89	37	209.32	205.50	11.6	30,759	0.04%
2022/04/27	48	208.23	64.4	209.56	216.50	-16.4	30,313	-0.05%
2022/04/26	17.6	200.85	10.1	200.11	199.50	7.5	29,572	0.03%
2022/04/25	15.8	202.55	8.1	202.47	202.00	7.7	29,559	0.03%
2022/04/22	22.2	211.50	8	211.25	210.00	14.2	29,503	0.05%
2022/04/21	21.2	219.55	27	218.37	220.00	-5.8	29,467	-0.02%
2022/04/20	22	217.61	26.2	217.80	220.00	-4.2	29,621	-0.01%
2022/04/19	21.1	211.43	16	210.94	210.50	5.1	29,648	0.02%
2022/04/18	64.2	207.69	59	204.75	206.50	5.2	29,942	0.02%
2022/04/15	38.6	208.38	14.7	208.76	205.00	23.9	30,175	0.08%
2022/04/14	8	219.19	4	219.38	217.50	4	30,373	0.01%
2022/04/13	28	215.22	25.2	217.05	216.50	2.9	30,535	0.01%
2022/04/12	41	216.78	36.5	217.71	215.00	4.6	30,631	0.01%
2022/04/11	107.9	219.19	18.2	216.77	213.50	89.7	30,835	0.29%	大買/
2022/04/08	9.6	228.59	5.2	229.36	231.00	4.5	30,643	0.01%
2022/04/07	48.5	229.65	32.9	231.14	227.00	15.7	30,609	0.05%
2022/04/06	58.3	232.48	33.3	230.96	230.50	25	30,340	0.08%
2022/04/01	22.5	243.41	87	244.00	243.50	-64.6	30,397	-0.21%
2022/03/31	14.4	247.59	5.4	247.91	249.00	9	30,462	0.03%
2022/03/30	9.1	249.60	11.5	249.50	248.50	-2.4	31,026	-0.01%
2022/03/29	27.5	246.75	42	244.58	244.00	-14.5	30,997	-0.05%
2022/03/28	27.2	241.21	13.3	240.95	241.00	14	30,908	0.05%
2022/03/25	19.7	242.60	30.1	243.23	246.00	-10.4	30,920	-0.03%
2022/03/24	19.9	238.80	16.2	237.96	238.50	3.7	31,276	0.01%
2022/03/23	44.2	237.84	60.4	238.04	239.00	-16.2	31,287	-0.05%
2022/03/22	15	228.37	22	229.25	232.00	-7	31,155	-0.02%
2022/03/21	35	225.22	39.8	226.20	226.00	-4.7	31,103	-0.02%
2022/03/18	18.5	219.49	8	219.00	219.50	10.5	31,121	0.03%
2022/03/17	20.5	224.37	38.7	224.57	225.50	-18.2	31,208	-0.06%
2022/03/16	41.8	215.87	40	217.15	212.50	1.8	31,179	0.01%
2022/03/15	59.7	216.69	8	219.88	217.50	51.7	31,113	0.17%
2022/03/14	59.4	227.63	25.1	228.05	225.00	34.3	31,009	0.11%
2022/03/11	31.7	235.92	8.6	235.94	235.50	23.1	30,728	0.08%
2022/03/10	22.2	239.20	82.5	237.64	241.00	-60.3	30,780	-0.20%
2022/03/09	121.3	223.90	96.8	224.68	227.00	24.5	30,999	0.08%	大買/
2022/03/08	70.3	224.21	60.4	219.58	216.00	9.9	30,961	0.03%
2022/03/07	99	226.81	38	225.37	222.00	61	31,407	0.19%
2022/03/04	41.6	247.93	19	248.03	245.00	22.6	31,477	0.07%
2022/03/03	22.9	249.65	23.1	250.46	246.00	-0.2	31,984	0.00%
2022/03/02	31.3	247.14	32.2	245.41	250.00	-1	32,633	0.00%
2022/03/01	52.3	254.63	39.1	251.88	246.50	13.1	32,721	0.04%
2022/02/25	110.2	256.71	115.3	257.05	254.00	-5.1	32,163	-0.02%	大買/大賣/
2022/02/24	79.7	245.15	128.5	244.25	243.00	-48.8	31,324	-0.16%	大賣/
2022/02/23	29	235.76	45	237.77	240.50	-16	30,098	-0.05%
2022/02/21	27.4	239.15	12.2	238.47	237.50	15.2	29,981	0.05%
2022/02/18	33.1	241.25	80.4	242.30	242.00	-47.3	29,739	-0.16%
2022/02/17	24.1	235.28	27	235.56	234.50	-2.9	29,288	-0.01%
2022/02/16	51.1	232.96	79.4	234.14	233.50	-28.4	29,726	-0.10%
2022/02/15	20.1	223.68	28.8	223.91	222.50	-8.8	29,955	-0.03%
2022/02/14	15.1	216.71	8	217.75	217.50	7.1	30,312	0.02%
2022/02/11	15.2	220.89	36.2	221.57	222.00	-20.9	30,787	-0.07%
2022/02/10	19.6	219.69	15.1	220.07	217.50	4.5	31,135	0.01%
2022/02/09	11.3	212.99	28.3	217.45	221.50	-17.1	31,084	-0.05%
2022/02/08	12.6	205.60	7	206.64	205.50	5.6	31,235	0.02%
2022/02/07	7.6	200.93	6	202.75	203.00	1.6	31,609	0.00%
2022/01/26	25.3	201.03	14	201.93	200.00	11.3	32,474	0.03%
2022/01/25	18.7	201.33	12	201.92	200.50	6.7	33,702	0.02%
2022/01/24	37.1	200.96	47	201.11	207.00	-9.9	34,432	-0.03%
2022/01/21	73.3	210.18	42	204.76	201.00	31.3	35,464	0.09%
2022/01/20	8	215.31	12.2	218.53	222.00	-4.2	36,943	-0.01%
2022/01/19	26.9	216.14	17.3	216.65	215.50	9.5	37,518	0.03%
2022/01/18	14.2	224.70	17.7	224.80	222.00	-3.5	38,503	-0.01%
2022/01/17	17	222.94	12.1	223.58	221.50	4.9	39,119	0.01%
2022/01/14	11.1	215.39	13.2	216.81	220.00	-2.1	39,465	-0.01%
2022/01/13	19.1	217.29	24	216.38	218.00	-5	39,962	-0.01%
2022/01/12	29.1	215.17	22.4	215.01	216.00	6.7	41,611	0.02%
2022/01/11	20.5	209.64	19	208.76	208.50	1.5	42,418	0.00%
2022/01/10	68.7	209.60	12	210.42	209.50	56.7	42,602	0.13%
2022/01/07	27	216.82	23	217.11	217.50	4	42,644	0.01%
2022/01/06	66.9	223.06	24	222.46	221.00	42.9	42,499	0.10%
2022/01/05	29.1	231.54	4	234.75	230.00	25.1	42,443	0.06%
2022/01/04	5.1	233.59	21	236.00	237.00	-15.9	42,333	-0.04%
2022/01/03	24	236.40	25	236.30	231.00	-1	42,224	0.00%
2021/12/30	14.2	232.55	11	231.59	231.00	3.2	42,145	0.01%
2021/12/29	15.5	235.00	4	234.75	233.00	11.5	42,103	0.03%
2021/12/28	13	238.04	15.1	237.97	239.00	-2.1	42,363	0.00%
2021/12/27	36.3	240.74	42	238.85	236.00	-5.8	42,571	-0.01%
2021/12/24	32	239.45	20.5	238.44	239.00	11.5	42,333	0.03%
2021/12/23	57	236.57	55.3	234.79	240.00	1.7	42,380	0.00%
2021/12/22	5.3	225.74	17.1	226.26	227.50	-11.8	41,890	-0.03%
2021/12/21	11	217.32	22	220.14	222.50	-11	41,888	-0.03%
2021/12/20	17.2	220.65	8	218.38	218.00	9.2	42,008	0.02%
2021/12/17	33.5	223.14	40.2	226.61	222.00	-6.7	41,913	-0.02%
2021/12/16	19.2	224.00	20.2	224.21	225.00	-1.1	41,271	0.00%
2021/12/15	10	217.90	13	219.31	221.50	-3	41,202	-0.01%
2021/12/14	30.1	216.55	19.1	219.39	216.00	11	41,149	0.03%
2021/12/13	26	222.29	12.3	222.46	220.50	13.8	41,250	0.03%
2021/12/10	27.1	222.69	33.7	222.23	224.50	-6.5	41,011	-0.02%
2021/12/09	40.1	222.08	32.2	223.76	218.00	7.9	40,704	0.02%
2021/12/08	25.1	222.24	36	222.53	221.00	-11	40,307	-0.03%
2021/12/07	49	219.83	42.5	221.28	216.50	6.5	40,093	0.02%
2021/12/06	24.2	218.03	24	218.15	219.00	0.2	39,898	0.00%
2021/12/03	31.6	215.30	38	216.00	217.50	-6.4	40,230	-0.02%
2021/12/02	65.5	219.66	45	218.91	213.00	20.5	40,435	0.05%
2021/12/01	30	223.07	18	223.83	223.50	12	40,183	0.03%
2021/11/30	37.3	225.44	58	224.17	228.00	-20.7	40,365	-0.05%
2021/11/29	30.2	208.60	43	209.49	213.00	-12.8	39,603	-0.03%
2021/11/26	52	207.96	40.3	206.99	207.50	11.8	39,141	0.03%
2021/11/25	31.3	205.42	73.2	206.22	210.50	-41.9	38,392	-0.11%
2021/11/24	44.1	199.17	34.7	199.62	198.50	9.4	37,769	0.02%
2021/11/23	11.4	195.29	11.6	196.51	197.00	-0.2	37,719	0.00%
2021/11/22	10	192.25	8	195.06	196.00	2	37,712	0.01%
2021/11/19	1	194.50	11.1	195.54	195.50	-10.1	37,944	-0.03%
2021/11/18	52.6	192.32	13	193.23	192.50	39.6	37,931	0.10%
2021/11/17	11.1	196.09	21	196.95	198.00	-9.9	37,752	-0.03%
2021/11/16	19.9	195.07	11	195.86	195.00	8.9	37,770	0.02%
2021/11/15	37	198.96	18	199.92	196.00	19	37,550	0.05%
2021/11/12	16.5	199.92	31.1	201.79	202.00	-14.6	37,218	-0.04%
2021/11/11	54	196.97	49.2	197.70	195.00	4.8	36,710	0.01%
2021/11/10	50	197.48	83.3	197.93	199.50	-33.3	36,293	-0.09%
2021/11/09	57.2	195.86	40.1	196.01	192.50	17.1	36,056	0.05%
2021/11/08	14.1	189.64	12	189.46	190.00	2.1	35,453	0.01%
2021/11/05	55	188.30	74.6	189.07	195.00	-19.6	35,339	-0.06%
2021/11/04	77	192.11	87.1	192.06	190.00	-10.1	34,840	-0.03%
2021/11/03	98.3	186.82	78.1	185.78	187.50	20.2	34,226	0.06%
2021/11/02	84.1	195.04	129.3	194.41	196.00	-45.1	33,303	-0.14%	大賣/
2021/11/01	74	193.45	80	191.15	189.00	-6	32,188	-0.02%
2021/10/29	85.4	184.06	112.4	183.54	190.00	-27	31,402	-0.09%	大賣/
2021/10/28	174.4	178.08	120.2	177.85	178.50	54.2	30,448	0.18%	大買/大賣/
2021/10/27	2	169.00	74.2	169.00	171.50	-72.2	28,531	-0.25%
2021/10/26	67	156.39	76.8	156.81	156.00	-9.8	28,742	-0.03%
2021/10/25	28.6	146.38	66.2	148.43	150.50	-37.6	29,124	-0.13%
2021/10/22	74	144.47	56	144.71	143.50	18	29,002	0.06%
2021/10/21	86	143.14	36	144.90	142.00	50	28,860	0.17%
2021/10/20	75	144.68	159.3	146.54	145.50	-84.2	28,646	-0.29%	大賣/
2021/10/19	48.1	137.04	170.3	140.24	141.50	-122.3	27,469	-0.45%	大賣/鉅額交易
2021/10/18	18.3	129.05	19.5	128.78	129.00	-1.2	27,003	0.00%
2021/10/15	22.6	125.18	18	125.64	126.00	4.6	27,093	0.02%
2021/10/14	10.3	116.65	74	116.80	117.00	-63.7	26,922	-0.24%
2021/10/13	19	120.74	12.3	118.08	116.00	6.7	26,806	0.03%
2021/10/12	65	126.35	13.2	124.20	124.00	51.8	26,618	0.19%
2021/10/08	4.2	127.71	7	128.64	130.00	-2.8	26,985	-0.01%
2021/10/07	16.3	126.02	13	125.77	126.50	3.3	27,350	0.01%
2021/10/06	35	123.57	8	123.19	121.50	27	27,579	0.10%
2021/10/05	55.1	125.33	54	122.11	125.50	1.1	28,182	0.00%
2021/10/04	17.1	125.73	166	124.60	122.50	-148.9	28,552	-0.52%	大賣/鉅額交易
2021/10/01	77	130.08	8.8	128.76	127.50	68.2	29,957	0.23%
2021/09/30	32.1	129.98	35.1	131.45	132.00	-3	30,758	-0.01%
2021/09/29	31.2	131.28	17	131.71	131.00	14.2	30,847	0.05%
2021/09/28	33.2	133.42	22.2	135.61	137.00	10.9	31,223	0.03%
2021/09/27	114.7	138.50	10	138.20	138.00	104.7	31,120	0.34%	大買/鉅額交易
2021/09/24	15	143.90	6	143.25	143.00	9	31,299	0.03%
2021/09/23	46	143.51	10	143.80	142.00	36	31,283	0.12%
2021/09/22	102.3	142.21	13	142.27	141.00	89.3	31,298	0.29%	大買/
2021/09/17	96.1	144.82	22	146.11	147.50	74.1	31,413	0.24%
2021/09/16	5	145.90	25	146.24	145.50	-20	31,702	-0.06%
2021/09/15	5.5	142.64	4	143.13	141.50	1.5	32,148	0.00%
2021/09/14	27	143.65	16	144.50	142.50	11	32,906	0.03%
2021/09/13	8	144.13	11.1	144.59	144.50	-3.1	34,201	-0.01%
2021/09/10	21.1	143.41	22	144.36	145.50	-0.9	34,822	0.00%
2021/09/09	17.1	143.09	22	143.80	144.00	-4.9	35,693	-0.01%
2021/09/08	69.5	143.29	56.1	141.26	143.00	13.4	36,309	0.04%
2021/09/07	50.2	147.99	52.3	148.91	148.50	-2.1	36,278	-0.01%
2021/09/06	36.9	154.84	46	154.60	154.50	-9.1	36,028	-0.03%
2021/09/03	19	150.87	126.3	153.36	155.00	-107.2	36,071	-0.30%	大賣/鉅額交易
2021/09/02	21.1	148.76	17	147.88	147.50	4.1	36,138	0.01%
2021/09/01	18	148.47	26.7	148.69	148.50	-8.7	36,936	-0.02%
2021/08/31	13.1	146.31	15.5	147.13	147.50	-2.4	38,702	-0.01%
2021/08/30	56	147.93	70.1	147.45	148.00	-14.1	40,199	-0.03%
2021/08/27	23.6	143.25	59	143.79	144.50	-35.4	40,642	-0.09%
2021/08/26	34.1	140.90	12	143.75	139.50	22.1	41,119	0.05%
2021/08/25	40.1	142.96	159.3	142.49	142.50	-119.3	41,272	-0.29%	大賣/鉅額交易
2021/08/24	10	138.70	26	139.06	136.50	-16	41,305	-0.04%
2021/08/23	32.3	138.05	19.1	138.63	138.00	13.2	41,850	0.03%
2021/08/20	20.1	132.89	26	134.00	134.00	-6	41,914	-0.01%
2021/08/19	25	133.70	17	132.53	131.00	8	41,943	0.02%
2021/08/18	34	133.52	35.8	132.99	138.00	-1.7	41,982	0.00%
2021/08/17	47.2	132.16	14.4	129.90	128.50	32.8	42,183	0.08%
2021/08/16	51	135.28	41.3	134.79	136.50	9.7	42,389	0.02%
2021/08/13	51.6	136.93	17	135.56	135.00	34.6	42,727	0.08%
2021/08/12	16	139.88	16	140.72	142.00	0	42,740	0.00%
2021/08/11	32.1	137.51	18	138.17	138.50	14	42,965	0.03%
2021/08/10	94	140.64	15	140.67	141.00	79	43,419	0.18%
2021/08/09	23.1	146.16	10	146.05	145.00	13.1	43,941	0.03%
2021/08/06	43	146.24	10	145.50	146.00	33	44,561	0.07%
2021/08/05	27	149.20	61.2	149.82	148.50	-34.2	44,987	-0.08%
2021/08/04	32.2	148.00	17	147.65	147.00	15.2	45,362	0.03%
2021/08/03	31	146.68	44	149.24	150.00	-13	45,466	-0.03%
2021/08/02	42	145.48	31.1	146.98	145.50	11	45,164	0.02%
2021/07/30	120.8	147.80	60	147.75	146.00	60.8	45,517	0.13%	大買/
2021/07/29	23.3	148.57	250	148.76	151.50	-226.8	45,311	-0.50%	大賣/鉅額交易
2021/07/28	124.5	133.81	46.6	135.73	138.00	77.9	44,177	0.18%	大買/
2021/07/27	89.1	141.94	31	141.06	142.00	58.1	44,252	0.13%
2021/07/26	10.1	141.64	62	145.21	146.00	-51.9	44,447	-0.12%
2021/07/23	88.5	142.87	35	145.91	139.50	53.4	45,863	0.12%
2021/07/22	78.1	145.97	100	146.06	146.50	-22	45,892	-0.05%
2021/07/21	50.1	141.72	34	142.26	137.50	16.1	45,871	0.03%
2021/07/20	21	141.74	31	142.47	141.50	-10	46,677	-0.02%
2021/07/19	34	141.97	33	142.94	142.00	1	46,741	0.00%
2021/07/16	35.3	143.40	22	143.23	143.50	13.3	46,909	0.03%
2021/07/15	59.1	142.91	69	143.92	143.50	-10	46,916	-0.02%
2021/07/14	44	141.17	86.2	141.66	143.00	-42.1	46,657	-0.09%
2021/07/13	71.1	140.18	60	142.03	136.00	11	46,685	0.02%
2021/07/12	82.3	142.81	42	142.02	140.50	40.3	46,350	0.09%
2021/07/09	49	140.90	37	141.72	142.50	12	45,699	0.03%
2021/07/08	120.4	142.03	93.4	143.43	141.00	27	45,170	0.06%	大買/
2021/07/07	47.1	137.10	56.2	138.25	137.00	-9.1	43,617	-0.02%
2021/07/06	15.3	134.94	44	133.43	132.50	-28.7	42,823	-0.07%
2021/07/05	67.4	131.76	118.1	131.73	132.00	-50.8	42,622	-0.12%	大賣/
2021/07/02	28	127.45	33	126.03	126.50	-5	42,212	-0.01%
2021/07/01	36.3	123.93	15	123.53	123.50	21.3	42,277	0.05%
2021/06/30	10	129.05	10	128.90	129.00	0	42,027	0.00%
2021/06/29	11	128.77	24.1	129.47	127.50	-13.1	42,316	-0.03%
2021/06/28	39.1	127.60	24.3	127.80	129.00	14.7	42,459	0.03%
2021/06/25	64.3	129.09	28.7	128.98	127.50	35.6	43,049	0.08%
2021/06/24	57.3	132.42	31	131.85	131.00	26.3	42,902	0.06%
2021/06/23	34	134.72	22.2	134.68	132.00	11.8	42,736	0.03%
2021/06/22	77	136.52	98.1	137.18	134.50	-21.1	42,414	-0.05%
2021/06/21	38.3	131.93	20.3	131.35	131.00	18	41,300	0.04%
2021/06/18	85.4	134.36	58.2	134.87	130.00	27.2	40,949	0.07%
2021/06/17	30	131.32	44.4	131.52	134.00	-14.4	40,204	-0.04%
2021/06/16	46.4	128.99	72.3	128.61	126.00	-25.9	39,790	-0.07%
2021/06/15	32.1	126.47	26	126.92	127.00	6.1	39,540	0.02%
2021/06/11	61.4	126.66	31	125.79	124.50	30.4	39,293	0.08%
2021/06/10	63.6	127.92	49.1	127.75	129.00	14.5	38,866	0.04%
2021/06/09	76.1	128.29	94.3	128.53	127.00	-18.2	38,364	-0.05%
2021/06/08	148.2	128.62	133.2	128.14	125.50	15	37,625	0.04%	大買/大賣/
2021/06/07	68	121.28	78.1	122.74	127.50	-10.1	35,915	-0.03%
2021/06/04	40.2	117.99	36	118.54	117.50	4.2	34,528	0.01%
2021/06/03	30	117.28	63	117.88	121.50	-33	34,260	-0.10%
2021/06/02	33	112.33	90	110.96	110.50	-57	33,571	-0.17%
2021/06/01	26	112.73	63	113.32	113.00	-37	33,590	-0.11%
2021/05/31	41	110.85	68	109.39	112.50	-27	33,698	-0.08%
2021/05/28	48.1	104.51	20	104.18	104.50	28.1	33,554	0.08%
2021/05/27	18	100.58	19	101.00	101.00	-1	33,888	0.00%
2021/05/26	77	104.42	55	103.44	103.00	22	34,331	0.06%
2021/05/25	28	105.25	27	105.83	105.50	1	35,061	0.00%
2021/05/24	16	100.81	13	101.23	103.50	3	36,108	0.01%
2021/05/21	37	97.75	72	99.26	100.50	-35	37,302	-0.09%
2021/05/20	51	96.83	22	94.84	94.60	29	37,401	0.08%
2021/05/19	16	99.27	29	98.35	98.10	-13	37,295	-0.03%
2021/05/18	39	99.07	59.1	97.92	99.70	-20.1	37,232	-0.05%
2021/05/17	59	93.63	95	96.40	93.10	-36	37,215	-0.10%
2021/05/14	54	98.31	52	99.60	95.00	2	37,677	0.01%
2021/05/13	16	93.01	21	93.78	94.60	-5	38,375	-0.01%
2021/05/12	45.1	93.11	55	92.39	91.20	-9.9	38,151	-0.03%
2021/05/11	26	96.92	14	97.27	96.40	12	37,916	0.03%
2021/05/10	30	103.62	4	106.36	101.50	26	37,896	0.07%
2021/05/07	20	107.08	20	107.58	106.50	0	37,982	0.00%
2021/05/06	8	104.88	22.1	104.32	106.50	-14	37,971	-0.04%
2021/05/05	17.1	101.85	6	100.32	99.00	11.1	37,700	0.03%
2021/05/04	21.3	104.07	47	103.10	104.50	-25.7	37,873	-0.07%
2021/05/03	34.1	112.30	27.1	112.70	109.50	7	37,914	0.02%
2021/04/29	85.1	117.16	57	116.93	115.00	28.1	38,351	0.07%
2021/04/28	7	108.50	42.6	110.79	112.50	-35.6	36,899	-0.10%
2021/04/27	16	102.63	101.1	102.21	102.50	-85.1	36,684	-0.23%	大賣/
2021/04/26	29	98.96	76.3	98.91	99.80	-47.3	36,282	-0.13%
2021/04/23	2	93.70	48.1	93.74	94.20	-46.1	35,756	-0.13%
2021/04/22	24	93.30	23	93.17	90.80	1	36,308	0.00%
2021/04/21	48	92.83	6	93.33	92.60	42	36,378	0.12%
2021/04/20	52	93.13	35	93.37	93.30	17	37,309	0.05%
2021/04/19	5	92.88	42.8	93.10	93.20	-37.8	38,595	-0.10%
2021/04/16	7	88.63	22	89.90	90.10	-15	38,726	-0.04%
2021/04/15	17	87.65	3	87.77	87.90	14	39,070	0.04%
2021/04/14	36.2	86.21	9	85.87	87.50	27.2	39,642	0.07%
2021/04/13	19.2	89.50	10	89.42	88.00	9.2	41,201	0.02%
2021/04/12	27.2	90.21	8	90.71	89.60	19.2	42,270	0.05%
2021/04/09	4	92.20	8	92.75	91.70	-4	43,353	-0.01%
2021/04/08	12	91.00	34.3	92.18	92.90	-22.3	43,479	-0.05%
2021/04/07	16.2	91.98	4	92.78	91.40	12.2	43,664	0.03%
2021/04/06	22	93.25	41	92.96	93.10	-19	43,839	-0.04%
2021/04/01	51.2	92.15	26	93.07	91.60	25.2	43,770	0.06%
2021/03/31	18.3	91.66	10	91.79	91.50	8.3	43,520	0.02%
2021/03/30	18.1	92.68	79.5	92.78	91.20	-61.4	43,491	-0.14%
2021/03/29	50	89.91	31	89.51	89.80	19	43,283	0.04%
2021/03/26	29	88.30	63.5	89.37	89.90	-34.5	43,297	-0.08%
2021/03/25	88.4	86.56	8.1	87.64	85.90	80.4	43,389	0.19%
2021/03/24	34.1	88.53	31	88.28	87.90	3.1	43,405	0.01%
2021/03/23	22.1	88.35	11	88.99	88.00	11.1	44,490	0.02%
2021/03/22	79.1	87.67	29	88.18	87.70	50.1	45,900	0.11%
2021/03/19	46.2	89.62	5	89.84	89.00	41.2	46,716	0.09%
2021/03/18	29	93.01	24	92.82	92.10	5	46,643	0.01%
2021/03/17	3.2	91.13	7	91.34	90.90	-3.8	47,115	-0.01%
2021/03/16	19.1	90.74	12.1	91.01	90.70	7	47,263	0.01%
2021/03/15	67	90.72	27	91.46	90.60	40	47,636	0.08%
2021/03/12	22	92.41	11.2	92.07	91.50	10.9	47,867	0.02%
2021/03/11	25.1	91.06	25.1	91.42	92.90	0	47,966	0.00%
2021/03/10	19	88.45	28	88.76	88.70	-9	48,491	-0.02%
2021/03/09	44.2	87.46	28	87.05	86.60	16.2	48,790	0.03%
2021/03/08	17	91.20	14	91.59	90.20	3	48,940	0.01%
2021/03/05	16	91.58	8	90.73	91.20	8	50,104	0.02%
2021/03/04	23	92.20	30	92.58	92.70	-7	52,442	-0.01%
2021/03/03	87.8	92.10	22.1	92.78	91.80	65.7	53,757	0.12%
2021/03/02	63.3	96.16	23	97.74	94.30	40.3	55,577	0.07%
2021/02/26	30.6	96.72	28	96.96	97.50	2.6	56,057	0.00%
2021/02/25	39	97.42	30	98.30	95.60	9	56,942	0.02%
2021/02/24	63.9	100.54	28.2	99.55	97.00	35.7	57,015	0.06%
2021/02/23	51.1	100.29	122.2	99.77	99.60	-71.1	55,581	-0.13%	大賣/
2021/02/22	52.2	95.66	117.7	95.34	95.40	-65.5	54,311	-0.12%	大賣/
2021/02/19	12.1	92.12	7	92.33	91.60	5.1	53,977	0.01%
2021/02/18	29.1	91.47	21.1	91.21	91.60	8	54,251	0.01%
2021/02/17	103.1	91.85	42.2	91.19	91.60	60.9	54,421	0.11%	大買/
2021/02/05	97.2	86.72	125.2	86.74	89.70	-28.1	54,179	-0.05%	大賣/
2021/02/04	160.1	83.39	173.4	83.75	84.10	-13.3	53,694	-0.02%	大買/大賣/
2021/02/03	43.3	87.55	35	87.82	86.30	8.3	53,575	0.02%
2021/02/02	38	88.29	25	88.17	88.70	13	54,535	0.02%
2021/02/01	25.1	85.54	24	86.07	85.80	1.1	54,538	0.00%
2021/01/29	42.1	88.15	31	87.70	86.50	11.1	55,129	0.02%
2021/01/28	84.3	88.55	34.1	89.48	88.10	50.3	55,493	0.09%
2021/01/27	63	92.90	36.2	93.00	92.60	26.8	55,971	0.05%
2021/01/26	57.2	96.09	46.1	95.82	94.00	11.1	56,395	0.02%
2021/01/25	80.1	96.99	47.9	98.34	95.70	32.2	57,058	0.06%
2021/01/22	47	99.54	81.8	98.15	101.00	-34.8	57,884	-0.06%
2021/01/21	17	94.94	33	95.21	95.60	-16	59,732	-0.03%
2021/01/20	27	93.88	13.1	93.34	92.40	14	61,407	0.02%
2021/01/19	40.2	96.31	44.3	96.24	96.40	-4.1	61,789	-0.01%
2021/01/18	56.1	95.62	21.4	96.29	95.00	34.7	61,976	0.06%
2021/01/15	16.4	98.71	35	98.97	100.00	-18.7	61,555	-0.03%
2021/01/14	35.2	97.77	41	98.11	96.70	-5.9	61,284	-0.01%
2021/01/13	67.1	99.18	57	99.12	97.60	10.1	61,781	0.02%
2021/01/12	49.1	96.46	123	97.94	99.40	-73.9	61,431	-0.12%	大賣/
2021/01/11	25	93.71	40	92.40	94.90	-15	60,811	-0.02%
2021/01/08	33.3	90.22	35	90.15	90.20	-1.7	61,011	0.00%
2021/01/07	31	93.12	43	91.87	92.10	-12	61,312	-0.02%
2021/01/06	152.6	95.33	85	95.39	91.10	67.6	61,376	0.11%	大買/
2021/01/05	19.1	91.89	61.2	91.82	94.30	-42.1	60,159	-0.07%
2021/01/04	38.1	91.02	77.3	90.59	90.50	-39.2	60,302	-0.07%
2020/12/31	15	87.76	28	87.81	87.40	-13	60,960	-0.02%
2020/12/30	11	87.20	9.5	87.16	86.90	1.5	61,035	0.00%
2020/12/29	9	86.38	24	86.39	85.70	-15	61,404	-0.02%
2020/12/28	11	84.43	13	84.98	85.30	-2	61,824	0.00%
2020/12/25	15.1	84.30	6	83.83	84.00	9.1	62,192	0.01%
2020/12/24	21	85.42	14	84.66	84.50	7	63,048	0.01%
2020/12/23	31	83.86	40.1	85.23	86.20	-9.1	63,601	-0.01%
2020/12/22	19	83.28	15	83.69	82.10	4	63,628	0.01%
2020/12/21	51.3	83.04	46	83.80	84.40	5.3	63,914	0.01%
2020/12/18	25.2	86.47	15	86.46	85.60	10.2	63,587	0.02%
2020/12/17	51	87.53	57	87.84	86.00	-6	63,837	-0.01%
2020/12/16	50	88.24	57.8	87.64	86.70	-7.8	63,035	-0.01%
2020/12/15	14	84.97	77.2	85.46	85.80	-63.2	61,831	-0.10%
2020/12/14	16	83.48	25	83.74	83.80	-9	61,512	-0.01%
2020/12/11	42.2	82.61	25	83.66	81.60	17.2	61,773	0.03%
2020/12/10	15.4	82.65	10	82.36	82.20	5.4	62,338	0.01%
2020/12/09	39.2	84.05	22	83.36	83.20	17.2	62,771	0.03%
2020/12/08	14.1	83.75	48.2	83.84	84.50	-34.1	62,827	-0.05%
2020/12/07	24	82.20	17.3	82.75	82.00	6.7	62,863	0.01%
2020/12/04	75.4	82.04	19	81.57	81.30	56.4	62,840	0.09%
2020/12/03	35	84.29	34	83.98	83.70	1	62,580	0.00%
2020/12/02	47	85.84	58	85.81	85.20	-11	63,063	-0.02%
2020/12/01	109	86.32	62.1	85.54	84.70	46.9	63,151	0.07%	大買/
2020/11/30	86.2	92.27	77	91.57	89.90	9.2	62,581	0.01%
2020/11/27	292	89.91	303	90.47	90.40	-11	60,742	-0.02%	大買/大賣/
2020/11/26	236	88.41	264.4	86.73	89.60	-28.4	60,438	-0.05%	大買/大賣/
2020/11/25	44	83.43	60.4	83.28	83.10	-16.4	58,650	-0.03%
2020/11/24	116	82.46	127.4	82.21	82.00	-11.4	58,605	-0.02%	大買/大賣/
2020/11/23	35.2	78.09	83.7	78.34	78.70	-48.6	57,910	-0.08%
2020/11/20	13	75.17	20	75.37	75.70	-7	57,502	-0.01%
2020/11/19	40	75.18	45.2	76.05	74.90	-5.2	58,172	-0.01%
2020/11/18	29	75.04	38.3	75.13	75.50	-9.3	59,352	-0.02%
2020/11/17	21.2	75.25	14.6	75.40	74.60	6.6	61,134	0.01%
2020/11/16	9	74.27	36	74.67	74.60	-27	62,521	-0.04%
2020/11/13	46.5	72.30	71	73.42	74.10	-24.5	63,706	-0.04%
2020/11/12	74.5	74.15	43.8	73.95	72.60	30.7	64,521	0.05%
2020/11/11	50.1	73.68	194.1	73.88	74.30	-144	65,185	-0.22%	大賣/鉅額交易
2020/11/10	58	71.40	61.5	71.34	71.50	-3.5	66,517	-0.01%
2020/11/09	38.3	69.77	14.1	70.11	69.50	24.2	69,019	0.04%
2020/11/06	138	70.16	106	70.44	68.80	32	71,463	0.04%	大買/大賣/
2020/11/05	117.2	68.73	135	69.09	68.80	-17.8	72,740	-0.02%	大買/大賣/
2020/11/04	201	68.23	209	67.82	68.80	-8	72,944	-0.01%	大買/大賣/
2020/11/03	132.3	66.24	137	66.59	66.30	-4.8	72,802	-0.01%	大買/大賣/
2020/11/02	132.4	66.18	129	65.91	65.20	3.4	73,546	0.00%	大買/大賣/
2020/10/30	216.1	68.28	206	68.97	68.20	10.1	74,091	0.01%	大買/大賣/
2020/10/29	407.7	68.40	266	68.83	67.90	141.7	73,573	0.19%	大買/大賣/鉅額交易
2020/10/28	389.1	77.19	244.1	75.49	74.90	145	71,088	0.20%	大買/大賣/鉅額交易
2020/10/27	175.1	82.99	122	81.81	81.60	53.1	70,088	0.08%	大買/大賣/
2020/10/26	107	84.30	107	85.16	85.40	0	70,887	0.00%	大買/大賣/
2020/10/23	13	86.15	28	85.61	85.10	-15	71,376	-0.02%
2020/10/22	16.1	86.12	25	86.19	87.30	-9	72,429	-0.01%
2020/10/21	64	87.90	41	86.69	86.40	23	72,400	0.03%
2020/10/20	15	86.91	28	86.79	88.00	-13	71,906	-0.02%
2020/10/19	57.1	86.66	54	86.34	85.50	3.1	71,528	0.00%
2020/10/16	26	86.59	26	85.73	83.70	0	71,336	0.00%
2020/10/15	36	86.67	40	86.66	85.50	-4	71,712	-0.01%
2020/10/14	47	85.32	55	86.35	85.60	-8	71,470	-0.01%
2020/10/13	42	84.56	43	84.27	85.50	-1	71,194	0.00%
2020/10/12	42	85.73	62.4	85.75	85.20	-20.4	70,769	-0.03%
2020/10/08	81	81.77	105.4	82.68	84.80	-24.4	69,865	-0.03%	大賣/
2020/10/07	13	78.69	25	78.80	79.00	-12	68,398	-0.02%
2020/10/06	47	78.54	70	77.93	77.70	-23	68,258	-0.03%
2020/10/05	46	75.23	110	76.88	78.20	-64	67,908	-0.09%	大賣/
2020/09/30	67	73.51	44	73.84	74.40	23	67,513	0.03%
2020/09/29	114	75.81	66	76.37	74.10	48	67,447	0.07%	大買/
2020/09/28	51	74.95	44	76.75	77.50	7	67,495	0.01%
2020/09/25	57.2	72.01	49	72.57	72.50	8.2	68,043	0.01%
2020/09/24	50	75.20	28	74.66	73.80	22	68,601	0.03%
2020/09/23	10	77.91	23.1	77.75	77.30	-13.1	68,536	-0.02%
2020/09/22	53	78.10	71	78.24	77.40	-18	69,533	-0.03%
2020/09/21	35	78.63	91	78.75	78.90	-56	70,822	-0.08%
2020/09/18	40	79.01	42	78.87	78.20	-2	70,780	0.00%
2020/09/17	12.1	78.79	40	79.18	80.20	-27.9	71,756	-0.04%
2020/09/16	34	77.74	30	78.13	77.90	4	71,586	0.01%
2020/09/15	65	77.14	95	77.45	76.30	-30	71,361	-0.04%
2020/09/14	11	74.52	41	74.99	76.00	-30	70,461	-0.04%
2020/09/11	7	71.27	39	72.11	72.30	-32	70,578	-0.05%
2020/09/10	59	72.99	19	72.59	72.90	40	70,539	0.06%
2020/09/09	50	71.67	69	73.05	73.90	-19	70,631	-0.03%
2020/09/08	142	73.60	98	73.19	73.20	44	70,710	0.06%	大買/
2020/09/07	346.2	74.21	295	71.71	72.10	51.2	70,942	0.07%	大買/大賣/
2020/09/04	75	76.34	67	76.19	75.70	8	71,624	0.01%
2020/09/03	19	78.79	22	79.12	78.60	-3	72,189	0.00%
2020/09/02	60	75.99	113	76.67	76.80	-53	71,634	-0.07%	大賣/
2020/09/01	164	74.50	106.2	74.78	77.40	57.9	71,278	0.08%	大買/大賣/
2020/08/31	56	75.19	70	74.55	73.60	-14	70,230	-0.02%
2020/08/28	114.3	75.93	20	75.13	74.50	94.3	70,159	0.13%	大買/
2020/08/27	115.2	78.91	122	77.50	77.30	-6.9	69,615	-0.01%	大買/大賣/
2020/08/26	23	79.24	58	79.52	79.60	-35	70,441	-0.05%
2020/08/25	81	79.38	112	79.59	78.70	-31	71,019	-0.04%	大賣/
2020/08/24	123	77.91	131	77.39	79.20	-8	70,251	-0.01%	大買/大賣/
2020/08/21	97	81.69	136	81.62	80.60	-39	69,177	-0.06%	大賣/
2020/08/20	163.2	82.28	59	83.21	79.70	104.2	67,258	0.15%	大買/鉅額交易
2020/08/19	67	86.91	101.2	87.24	88.50	-34.2	65,728	-0.05%	大賣/
2020/08/18	62	84.32	81	84.37	84.10	-19	64,433	-0.03%
2020/08/17	147.1	83.92	120	83.58	83.00	27.1	63,683	0.04%	大買/大賣/
2020/08/14	212.1	82.68	206	83.00	85.00	6.1	62,732	0.01%	大買/大賣/
2020/08/13	405	86.42	424.1	84.75	80.60	-19.1	60,857	-0.03%	大買/大賣/
2020/08/12	290.2	86.94	203	86.99	89.00	87.2	58,690	0.15%	大買/大賣/
2020/08/11	109	79.50	107	79.71	81.60	2	56,951	0.00%	大買/大賣/
2020/08/10	47	76.95	28	76.47	76.00	19	55,194	0.03%
2020/08/07	21	75.50	20	75.34	75.50	1	54,697	0.00%
2020/08/06	54	75.56	42	75.57	76.10	12	54,167	0.02%
2020/08/05	29	71.48	55	71.80	73.70	-26	52,876	-0.05%
2020/08/04	33	65.75	39.3	66.22	67.00	-6.3	51,476	-0.01%
2020/08/03	10	63.82	22	64.20	63.40	-12	51,017	-0.02%
2020/07/31	20	63.81	45	64.36	64.30	-25	51,372	-0.05%
2020/07/30	51	61.75	115	62.26	62.90	-64	50,629	-0.13%	大賣/
2020/07/29	63	58.74	56	59.19	59.00	7	49,351	0.01%
2020/07/28	56	58.59	106	58.36	59.40	-50	48,793	-0.10%	大賣/
2020/07/27	49	56.25	108	56.64	56.50	-59	48,176	-0.12%	大賣/
2020/07/24	49	55.03	16	55.44	54.70	33	49,017	0.07%
2020/07/23	44.1	56.66	27	56.96	56.30	17.1	49,234	0.03%
2020/07/22	20	56.48	39	56.62	56.50	-19	49,184	-0.04%
2020/07/21	75	56.11	222	56.46	56.60	-147	48,638	-0.30%	大賣/鉅額交易
2020/07/20	20	52.27	63	52.55	53.40	-43	47,666	-0.09%
2020/07/17	81.1	51.57	7	52.09	50.80	74.1	47,414	0.16%
2020/07/16	77	52.60	6	52.60	52.40	71	47,493	0.15%
2020/07/15	23	52.84	16	52.85	51.80	7	47,550	0.01%
2020/07/14	37.1	52.64	29	53.40	52.20	8.1	47,732	0.02%
2020/07/13	28	54.39	7	55.21	53.90	21	47,803	0.04%
2020/07/10	28	54.95	25	55.62	54.40	3	48,323	0.01%
2020/07/09	17	56.58	19	56.74	56.50	-2	48,738	0.00%
2020/07/08	8	56.55	2	56.65	56.30	6	49,117	0.01%
2020/07/07	57	56.43	19	55.54	55.90	38	48,970	0.08%
2020/07/06	94	56.86	55	56.91	57.30	39	48,832	0.08%
2020/07/03	88	51.01	124	51.89	53.50	-36	48,232	-0.07%	大賣/
2020/07/02	54	50.12	62.1	50.71	50.80	-8.1	47,947	-0.02%
2020/07/01	71	50.09	32	49.84	49.45	39	47,983	0.08%
2020/06/30	63	49.54	118	49.46	50.10	-55	47,110	-0.12%	大賣/
2020/06/29	16	46.52	53	47.28	46.30	-37	46,253	-0.08%
2020/06/24	100	47.00	62	47.57	47.00	38	46,104	0.08%
2020/06/23	17	46.32	27	46.32	46.10	-10	45,327	-0.02%
2020/06/22	8	45.89	16	45.98	45.85	-8	45,315	-0.02%
2020/06/19	18	45.82	10	45.78	45.95	8	45,664	0.02%
2020/06/18	27	45.63	37	45.55	45.75	-10	45,725	-0.02%
2020/06/17	25	45.13	123	45.39	45.00	-98	45,501	-0.22%	大賣/
2020/06/16	119	45.09	20	45.09	45.00	99	45,354	0.22%	大買/
2020/06/15	17	44.39	11	44.73	44.00	6	45,893	0.01%
2020/06/12	27	44.78	42	44.59	44.80	-15	45,967	-0.03%
2020/06/11	64	45.90	101	45.95	44.65	-37	45,829	-0.08%	大賣/
2020/06/10	55	44.60	104	44.93	45.20	-49	44,609	-0.11%	大賣/
2020/06/09	8	43.52	23	43.66	43.30	-15	43,921	-0.03%
2020/06/08	17	44.04	116	44.09	43.85	-99	44,642	-0.22%	大賣/
2020/06/05	34	44.86	16	45.11	44.80	18	44,671	0.04%
2020/06/04	9	44.44	32	44.51	44.80	-23	44,895	-0.05%
2020/06/03	59	43.47	50	43.57	43.80	9	44,819	0.02%
2020/06/02	72	44.74	57	44.38	43.40	15	44,441	0.03%
2020/06/01	130	42.12	74.1	42.87	44.10	55.9	43,713	0.13%	大買/
2020/05/29	11	40.33	6	40.23	40.10	5	42,868	0.01%
2020/05/28	22	40.81	37	40.72	40.40	-15	43,321	-0.03%
2020/05/27	12	40.33	7	40.28	39.90	5	43,190	0.01%
2020/05/26	23	40.08	22	40.18	40.00	1	43,422	0.00%
2020/05/25	9	39.01	20	39.45	39.40	-11	43,314	-0.03%
2020/05/22	40	39.71	8	39.71	39.15	32	43,210	0.07%
2020/05/21	9	40.51	29	40.50	40.75	-20	42,963	-0.05%
2020/05/20	49	39.72	50	39.85	39.60	-1	42,730	0.00%
2020/05/19	91	38.23	81	38.52	39.10	10	42,249	0.02%
2020/05/18	105	40.34	26	40.16	39.55	79	40,794	0.19%	大買/
2020/05/15	27	43.00	58	43.45	43.90	-31	39,772	-0.08%
2020/05/14	36	43.35	28	43.45	42.80	8	39,458	0.02%
2020/05/13	16	45.01	8	44.86	44.70	8	39,414	0.02%
2020/05/12	39	44.95	25	44.83	45.00	14	39,518	0.04%
2020/05/11	39	45.28	26	45.42	44.95	13	40,066	0.03%
2020/05/08	9	44.87	60	45.08	44.70	-51	39,944	-0.13%
2020/05/07	13	44.12	34	44.13	44.30	-21	39,895	-0.05%
2020/05/06	9	42.95	36	43.05	43.05	-27	39,295	-0.07%
2020/05/05	27	42.86	42	43.15	42.50	-15	39,282	-0.04%
2020/05/04	29	42.55	9	42.77	43.00	20	39,354	0.05%
2020/04/30	26	42.74	20	42.79	42.85	6	39,758	0.02%
2020/04/29	47	41.44	151	41.76	42.00	-104	39,510	-0.26%	大賣/鉅額交易
2020/04/28	62	39.11	93	39.04	39.45	-31	38,831	-0.08%
2020/04/27	19	38.00	21	38.30	38.30	-2	38,629	-0.01%
2020/04/24	5	37.78	5	37.62	37.45	0	38,706	0.00%
2020/04/23	10	37.65	23	37.98	37.60	-13	38,911	-0.03%
2020/04/22	84	36.87	29	36.73	37.45	55	39,313	0.14%
2020/04/21	56	37.40	97	36.71	36.65	-41	39,455	-0.10%
2020/04/20	24	38.00	20	38.11	38.10	4	40,149	0.01%
2020/04/17	29	38.91	5	38.12	38.10	24	40,384	0.06%
2020/04/16	81	37.99	41	37.95	38.10	40	40,082	0.10%
2020/04/15	50	38.84	12	38.48	37.40	38	39,668	0.10%
2020/04/14	34	37.29	54	38.13	38.15	-20	38,970	-0.05%
2020/04/13	32	36.15	142	36.12	35.55	-110	38,277	-0.29%	大賣/鉅額交易
2020/04/10	41	34.68	23	34.60	35.00	18	37,686	0.05%
2020/04/09	50	34.74	90	34.75	34.70	-40	37,724	-0.11%
2020/04/08	84	33.83	29.1	33.85	34.00	54.9	37,357	0.15%
2020/04/07	54	32.83	161	33.03	33.15	-107	36,620	-0.29%	大賣/鉅額交易
2020/04/06	40	31.48	14	31.71	31.35	26	35,705	0.07%
2020/04/01	32.1	31.87	33	31.71	31.70	-0.9	35,234	0.00%
2020/03/31	75	31.92	177	31.99	32.00	-102	35,038	-0.29%	大賣/鉅額交易
2020/03/30	28	29.94	37	30.41	30.90	-9	34,207	-0.03%
2020/03/27	100	31.02	55	31.18	30.25	45	34,448	0.13%
2020/03/26	190	31.16	115	30.52	31.00	75	34,488	0.22%	大買/大賣/
2020/03/25	15	30.71	11	30.96	31.10	4	34,099	0.01%
2020/03/24	84	28.80	28	28.69	28.60	56	33,725	0.17%
2020/03/23	22	26.73	23	27.16	27.05	-1	33,364	0.00%
2020/03/20	10	26.94	22	26.79	27.05	-12	33,143	-0.04%
2020/03/19	83	25.48	194	24.74	24.60	-111	33,038	-0.34%	大賣/鉅額交易
2020/03/18	154	27.56	29	26.91	26.20	125	32,226	0.39%	大買/鉅額交易
2020/03/17	35	27.50	51	27.15	26.50	-16	31,953	-0.05%
2020/03/16	53	30.81	48	28.76	28.40	5	31,401	0.02%
2020/03/13	47	30.43	136	30.42	31.45	-89	31,149	-0.29%	大賣/
2020/03/12	93	34.08	75	34.00	33.70	18	30,591	0.06%
2020/03/11	72	38.55	163	38.95	37.40	-91	29,728	-0.31%	大賣/
2020/03/10	179	38.56	18	38.68	38.95	161	29,350	0.55%	大買/鉅額交易
2020/03/09	61	39.95	31	40.24	39.50	30	28,782	0.10%
2020/03/06	3	41.65	0	0.00	41.60	3	28,629	0.01%
2020/03/05	23	42.26	28	42.29	41.90	-5	29,206	-0.02%
2020/03/04	18	41.67	69	41.78	41.40	-51	28,573	-0.18%
2020/03/03	20	41.33	25	41.81	41.45	-5	28,765	-0.02%
2020/03/02	11	39.11	12	39.40	39.25	-1	28,375	0.00%
2020/02/27	38	40.21	13	39.49	40.00	25	28,339	0.09%
2020/02/26	58	41.59	38	41.89	41.25	20	28,229	0.07%
2020/02/25	14	41.93	13	41.93	41.75	1	28,242	0.00%
2020/02/24	2	41.63	18	42.06	42.45	-16	28,228	-0.06%
2020/02/21	24	42.13	8	42.09	41.70	16	28,350	0.06%
2020/02/20	15.1	42.19	11	42.10	42.00	4.1	28,511	0.01%
2020/02/19	39	41.55	20	41.85	41.75	19	28,704	0.07%
2020/02/18	5	41.35	6	41.21	41.10	-1	29,215	0.00%
2020/02/17	6.1	41.61	4	41.10	41.35	2.1	29,396	0.01%
2020/02/14	48	42.04	17	41.91	41.50	31	29,899	0.10%
2020/02/13	52	42.68	51	42.16	42.05	1	30,681	0.00%
2020/02/12	17	41.39	35	42.26	42.85	-18	31,059	-0.06%
2020/02/11	41	40.08	46	40.36	40.30	-5	30,346	-0.02%
2020/02/10	22	38.02	15	39.45	39.85	7	30,380	0.02%
2020/02/07	38	39.20	24	39.10	38.90	14	30,561	0.05%
2020/02/06	37	39.69	44	40.14	40.20	-7	30,529	-0.02%
2020/02/05	47	39.78	47	39.40	39.15	0	30,330	0.00%
2020/02/04	29	39.53	34	39.35	40.25	-5	29,924	-0.02%
2020/02/03	34	36.62	100	35.90	36.75	-66	29,326	-0.23%
2020/01/31	118	38.53	59	39.01	38.65	59	29,221	0.20%	大買/
2020/01/30	57	40.49	30	40.42	40.35	27	28,739	0.09%
2020/01/20	17	44.18	32	44.43	44.80	-15	28,516	-0.05%
2020/01/17	55	43.42	45	43.76	43.25	10	28,408	0.04%
2020/01/16	42	44.12	20	43.95	43.60	22	28,750	0.08%
2020/01/15	41	44.88	12.3	44.73	44.75	28.7	28,458	0.10%
2020/01/14	44	45.43	121	45.36	45.40	-77	29,106	-0.26%	大賣/
2020/01/13	12.3	43.43	57	43.64	43.90	-44.7	28,019	-0.16%
2020/01/10	15	42.01	34	41.98	42.40	-19	27,883	-0.07%
2020/01/09	8	41.09	5	41.46	41.05	3	28,095	0.01%
2020/01/08	26	40.50	0	0.00	40.45	26	28,732	0.09%
2020/01/07	15	41.54	18	41.63	41.30	-3	29,020	-0.01%
2020/01/06	67	41.19	30	41.26	41.35	37	29,488	0.13%
2020/01/03	50	42.93	1	42.55	42.50	49	29,657	0.17%
2020/01/02	10	42.96	75	43.26	43.60	-65	29,556	-0.22%
2019/12/31	1	41.95	17	42.04	42.00	-16	29,407	-0.05%
2019/12/30	7	41.70	18	41.77	41.80	-11	29,720	-0.04%
2019/12/27	30	41.60	12	41.59	41.65	18	29,875	0.06%
2019/12/26	25	41.13	13	41.13	41.10	12	30,009	0.04%
2019/12/25	47	41.52	7	41.41	41.50	40	30,110	0.13%
2019/12/24	28	41.44	46	41.95	42.25	-18	30,221	-0.06%
2019/12/23	104	42.70	5	42.43	41.50	99	29,838	0.33%	大買/
2019/12/20	45	43.72	15	43.87	44.10	30	29,535	0.10%
2019/12/19	46	44.02	20	43.99	43.90	26	29,698	0.09%
2019/12/18	25	45.01	21	44.96	44.80	4	29,918	0.01%
2019/12/17	8	46.00	49	45.96	45.75	-41	30,235	-0.14%
2019/12/16	10	44.70	48	44.98	45.40	-38	30,282	-0.13%
2019/12/13	54	44.20	23	44.36	44.30	31	30,577	0.10%
2019/12/12	8	44.83	30	44.71	44.75	-22	30,970	-0.07%
2019/12/11	26	43.93	17	44.02	43.90	9	31,881	0.03%
2019/12/10	47	43.62	29	43.74	44.00	18	32,413	0.06%
2019/12/09	8	44.48	1	44.40	44.35	7	32,396	0.02%
2019/12/06	18	45.04	9	45.04	44.75	9	33,039	0.03%
2019/12/05	17	44.75	22	44.77	44.60	-5	33,533	-0.01%
2019/12/04	26	44.37	7	44.44	44.20	19	34,215	0.06%
2019/12/03	6	44.46	16	44.67	44.80	-10	36,255	-0.03%
2019/12/02	86	44.47	31	44.45	44.15	55	36,548	0.15%
2019/11/29	94	46.36	27	46.35	46.15	67	37,032	0.18%
2019/11/28	42	47.92	61	47.77	47.00	-19	36,977	-0.05%
2019/11/27	21	47.03	3	47.20	47.00	18	36,689	0.05%
2019/11/26	31	46.66	29	47.14	46.35	2	36,692	0.01%
2019/11/25	60	46.61	7	46.52	46.35	53	36,504	0.15%
2019/11/22	32	47.24	26	47.81	47.00	6	36,500	0.02%
2019/11/21	30	47.99	7	48.07	48.00	23	36,640	0.06%
2019/11/20	87	48.59	105	48.28	48.80	-18	37,003	-0.05%	大賣/
2019/11/19	50	48.83	9	48.71	48.55	41	37,762	0.11%
2019/11/18	14	49.76	26	49.64	49.65	-12	37,745	-0.03%
2019/11/15	32	49.30	62	49.27	48.50	-30	37,910	-0.08%
2019/11/14	44	48.52	31	48.56	48.10	13	37,402	0.03%
2019/11/13	75.1	48.57	48	48.53	48.30	27.1	37,744	0.07%
2019/11/12	56	49.30	128	48.83	50.00	-72	38,117	-0.19%	大賣/
2019/11/11	30	47.42	60	47.74	47.10	-30	38,339	-0.08%
2019/11/08	32	46.17	43	45.97	46.00	-11	37,832	-0.03%
2019/11/07	20	45.51	29	45.48	45.90	-9	38,154	-0.02%
2019/11/06	89	45.67	1	45.60	45.20	88	38,583	0.23%
2019/11/05	35	47.95	12	48.00	47.50	23	38,615	0.06%
2019/11/04	0	0.00	3	47.77	47.40	-3	39,116	-0.01%
2019/11/01	1	46.95	0	0.00	47.20	1	39,316	0.00%
2019/10/31	42	47.61	18	47.64	47.15	24	40,213	0.06%
2019/10/30	7	48.24	21	48.16	48.25	-14	40,268	-0.03%
2019/10/29	14	46.67	12	46.52	46.90	2	40,202	0.00%
2019/10/28	28	47.70	5	47.80	47.50	23	40,359	0.06%
2019/10/25	3	48.60	39	48.49	48.20	-36	40,460	-0.09%
2019/10/24	56	48.49	34	48.50	48.15	22	40,493	0.05%
2019/10/23	38	48.19	16	48.11	48.25	22	40,302	0.05%
2019/10/22	60	47.89	92	47.92	48.25	-32	40,503	-0.08%
2019/10/21	17	45.88	12	45.91	45.85	5	40,114	0.01%
2019/10/18	15	46.39	10	46.54	46.20	5	40,718	0.01%
2019/10/17	69	47.49	48	47.34	47.00	21	42,029	0.05%
2019/10/16	31	47.43	38	47.77	47.80	-7	43,605	-0.02%
2019/10/15	8	46.46	20	46.62	46.55	-12	43,671	-0.03%
2019/10/14	5	45.01	64	45.26	46.35	-59	43,508	-0.14%
2019/10/09	72	43.72	8	43.33	43.10	64	43,186	0.15%
2019/10/08	28	45.82	2	46.23	45.60	26	43,288	0.06%
2019/10/07	6	46.34	18	46.58	46.40	-12	43,819	-0.03%
2019/10/04	9	45.61	6	45.97	45.30	3	44,048	0.01%
2019/10/03	8	44.03	7	44.72	45.15	1	44,257	0.00%
2019/10/02	11	44.49	11	44.54	44.80	0	44,342	0.00%
2019/10/01	10	43.91	43	43.97	44.20	-33	44,433	-0.07%
2019/09/27	23	43.99	4	44.04	43.65	19	44,569	0.04%
2019/09/26	13	45.78	12	45.41	45.20	1	44,804	0.00%
2019/09/25	7	45.19	6	45.40	45.50	1	45,212	0.00%
2019/09/24	23	47.25	14	47.64	46.65	9	45,998	0.02%
2019/09/23	33	47.57	34	47.33	47.65	-1	46,264	0.00%
2019/09/20	9	45.87	10	45.98	46.50	-1	46,602	0.00%
2019/09/19	23	46.48	6	46.52	46.50	17	46,573	0.04%
2019/09/18	6	46.12	4	46.40	46.30	2	46,481	0.00%
2019/09/17	10	46.48	16	46.36	46.10	-6	46,224	-0.01%
2019/09/16	46	45.93	39	45.92	46.80	7	46,336	0.02%
2019/09/12	8	44.55	65	44.47	44.95	-57	46,632	-0.12%
2019/09/11	21	43.38	17	43.41	43.25	4	47,238	0.01%
2019/09/10	36	43.32	96	43.41	43.05	-60	47,453	-0.13%
2019/09/09	57	44.77	20	44.45	44.80	37	47,335	0.08%
2019/09/06	28	44.03	16	44.96	43.85	12	47,198	0.03%
2019/09/05	44	43.73	91	43.70	44.65	-47	46,991	-0.10%
2019/09/04	12	40.88	28	40.70	41.25	-16	45,506	-0.04%
2019/09/03	36	41.08	84	40.86	39.80	-48	46,523	-0.10%
2019/09/02	58	39.62	31	39.83	40.00	27	46,195	0.06%
2019/08/30	67	39.62	57	39.85	39.05	10	46,240	0.02%
2019/08/29	24	39.10	42	39.26	39.05	-18	46,775	-0.04%
2019/08/28	7	38.76	3	38.77	38.85	4	46,957	0.01%
2019/08/27	33	38.83	5	38.93	38.55	28	47,307	0.06%
2019/08/26	39	38.98	8	38.89	38.80	31	47,564	0.07%
2019/08/23	20	41.03	36	41.13	40.65	-16	47,781	-0.03%
2019/08/22	26	40.99	112.1	40.98	41.10	-86.1	47,682	-0.18%	大賣/
2019/08/21	71	39.91	17	40.11	39.55	54	46,899	0.12%
2019/08/20	1	40.60	104	40.02	39.90	-103	47,010	-0.22%	大賣/鉅額交易
2019/08/19	66	39.47	3	39.47	39.70	63	47,277	0.13%
2019/08/16	55.1	39.56	71	39.61	39.25	-15.9	48,111	-0.03%
2019/08/15	28	39.64	49	39.65	39.85	-21	48,224	-0.04%
2019/08/14	29	39.29	44	39.28	39.00	-15	47,799	-0.03%
2019/08/13	44	37.46	21	37.27	37.10	23	47,419	0.05%
2019/08/12	22	38.19	17	38.12	38.05	5	48,458	0.01%
2019/08/08	34	37.41	40	37.50	38.15	-6	49,224	-0.01%
2019/08/07	58	36.81	71	36.79	36.35	-13	49,545	-0.03%
2019/08/06	47	35.00	48	35.38	35.75	-1	49,334	0.00%
2019/08/05	53	36.70	35	36.52	35.90	18	49,294	0.04%
2019/08/02	67	35.77	70	35.92	36.65	-3	49,868	-0.01%
2019/08/01	16	37.48	6	37.57	37.25	10	49,421	0.02%
2019/07/31	44	38.08	23	37.99	38.00	21	49,781	0.04%
2019/07/30	43	38.96	19	39.79	38.70	24	49,785	0.05%
2019/07/29	28	40.63	20	40.68	40.20	8	50,021	0.02%
2019/07/26	46	41.02	50	41.17	41.15	-4	50,057	-0.01%
2019/07/25	19	40.88	42	40.95	40.60	-23	50,000	-0.05%
2019/07/24	64	40.39	26	40.12	39.50	38	50,101	0.08%
2019/07/23	34	40.49	4	41.50	40.20	30	50,660	0.06%
2019/07/22	48	41.08	51	40.94	41.75	-3	50,543	-0.01%
2019/07/19	138	41.21	86	41.27	40.60	52	50,467	0.10%	大買/
2019/07/18	88	39.36	138	39.71	39.50	-50	49,616	-0.10%	大賣/
2019/07/17	18	37.74	52	37.54	37.15	-34	48,002	-0.07%
2019/07/16	8	37.09	8	37.46	36.85	0	47,536	0.00%
2019/07/15	14	36.64	10	37.17	37.20	4	48,060	0.01%
2019/07/12	28	37.10	10	37.45	36.70	18	48,068	0.04%
2019/07/11	18	37.08	32	37.23	37.50	-14	47,836	-0.03%
2019/07/10	30	36.11	41	36.01	35.80	-11	47,672	-0.02%
2019/07/09	51	35.98	10	35.95	35.30	41	47,496	0.09%
2019/07/08	19	36.99	4	37.19	37.15	15	47,678	0.03%
2019/07/05	3	37.32	1	37.75	37.45	2	48,388	0.00%
2019/07/04	17	37.46	18	37.58	37.30	-1	49,413	0.00%
2019/07/03	30	37.34	28	37.48	37.20	2	50,337	0.00%
2019/07/02	30	38.57	22	38.73	38.50	8	51,725	0.02%
2019/07/01	32	38.13	89	38.42	38.75	-57	52,740	-0.11%
2019/06/28	36	35.63	58	35.59	35.25	-22	52,305	-0.04%
2019/06/27	13	35.32	38	35.67	35.50	-25	53,133	-0.05%
2019/06/26	14	34.30	20	34.17	34.50	-6	53,161	-0.01%
2019/06/25	17	34.02	4	34.35	34.00	13	53,193	0.02%
2019/06/24	37	34.30	29	34.47	34.60	8	53,604	0.01%
2019/06/21	55	35.13	20	34.64	34.55	35	54,627	0.06%
2019/06/20	21	35.37	26	35.43	35.40	-5	54,301	-0.01%
2019/06/19	15	34.10	79	34.25	34.75	-64	53,334	-0.12%
2019/06/18	30	31.60	15	31.61	31.60	15	52,857	0.03%
2019/06/17	23	32.16	18	32.19	32.00	5	53,956	0.01%
2019/06/14	15	32.55	9	32.14	31.80	6	54,160	0.01%
2019/06/13	24	32.81	25	33.18	32.60	-1	54,797	0.00%
2019/06/12	58	33.11	32	32.96	32.95	26	54,846	0.05%
2019/06/11	64	32.90	102	33.00	33.50	-38	54,597	-0.07%	大賣/
2019/06/10	42	30.52	186	30.29	31.00	-144	53,189	-0.27%	大賣/鉅額交易
2019/06/06	49	28.58	14	28.65	28.65	35	52,550	0.07%
2019/06/05	78	29.58	39	29.88	28.70	39	52,461	0.07%
2019/06/04	19	29.27	33	29.31	29.45	-14	52,060	-0.03%
2019/06/03	52	29.05	38	28.80	28.70	14	52,433	0.03%
2019/05/31	21	29.31	40	29.72	29.95	-19	52,430	-0.04%
2019/05/30	88	28.86	84	28.78	28.60	4	52,743	0.01%
2019/05/29	21	27.25	101	27.88	28.65	-80	52,975	-0.15%	大賣/
2019/05/28	28	28.13	13	28.49	28.00	15	52,718	0.03%
2019/05/27	43	28.24	44	28.50	28.15	-1	52,957	0.00%
2019/05/24	58	28.32	50	28.57	28.00	8	52,971	0.02%
2019/05/23	73	28.73	79	28.53	28.30	-6	52,209	-0.01%
2019/05/22	106	30.95	91	30.86	30.45	15	51,339	0.03%	大買/
2019/05/21	70	30.52	83	30.56	31.15	-13	50,851	-0.03%
2019/05/20	117	30.84	102	31.22	30.45	15	50,485	0.03%	大買/大賣/
2019/05/17	133	33.11	91	33.68	31.60	42	49,911	0.08%	大買/
2019/05/16	90	35.73	23	36.06	34.70	67	48,884	0.14%
2019/05/15	70	36.57	74	36.82	37.50	-4	48,004	-0.01%
2019/05/14	47	35.40	14	35.25	35.00	33	47,407	0.07%
2019/05/13	24	35.30	114	35.39	35.80	-90	47,291	-0.19%	大賣/
2019/05/10	117	34.60	45	34.70	34.40	72	47,036	0.15%	大買/
2019/05/09	44	34.18	13	34.93	33.80	31	46,479	0.07%
2019/05/08	23	34.82	30	35.11	35.60	-7	46,563	-0.02%
2019/05/07	6	34.57	35	34.41	34.55	-29	46,466	-0.06%
2019/05/06	45	32.43	19	32.81	33.05	26	46,278	0.06%
2019/05/03	23	35.06	26	34.76	34.80	-3	46,117	-0.01%
2019/05/02	7	34.23	15	34.25	34.40	-8	46,079	-0.02%
2019/04/30	28	33.93	67	33.92	34.45	-39	46,322	-0.08%
2019/04/29	57	33.35	28	32.97	32.50	29	45,976	0.06%
2019/04/26	62	36.61	23	36.17	36.05	39	45,347	0.09%
2019/04/25	18	37.20	12	37.19	37.95	6	44,961	0.01%
2019/04/24	21	37.62	46	37.38	37.95	-25	44,559	-0.06%
2019/04/23	29	36.32	14	36.30	36.25	15	44,060	0.03%
2019/04/22	21	37.66	59	37.68	37.60	-38	44,178	-0.09%
2019/04/19	19	37.44	47	38.19	37.60	-28	44,972	-0.06%
2019/04/18	31	38.02	14	37.36	37.00	17	44,786	0.04%
2019/04/17	7	37.80	14	37.82	37.55	-7	46,337	-0.02%
2019/04/16	23	38.07	17	38.12	37.25	6	46,299	0.01%
2019/04/15	2	36.95	15	37.06	37.10	-13	46,543	-0.03%
2019/04/12	41	36.83	25	37.22	36.70	16	47,031	0.03%
2019/04/11	29	36.43	25	36.82	36.25	4	47,585	0.01%
2019/04/10	31	36.62	29	36.65	36.00	2	47,233	0.00%
2019/04/09	88	37.11	41	37.95	36.35	47	46,493	0.10%
2019/04/08	70	37.41	67	37.51	39.25	3	46,201	0.01%
2019/04/03	20	34.31	47	34.04	36.05	-27	44,730	-0.06%
2019/04/02	4	32.41	15	32.46	32.95	-11	43,720	-0.03%
2019/04/01	28	31.48	74	31.29	32.30	-46	43,301	-0.11%
2019/03/29	27	29.67	11	29.91	29.60	16	41,989	0.04%
2019/03/28	11	29.40	50	29.70	29.90	-39	41,685	-0.09%
2019/03/27	13	29.32	28	29.42	29.65	-15	42,032	-0.04%
2019/03/26	41	30.05	26	30.47	28.80	15	42,145	0.04%
2019/03/25	7	29.91	7	30.04	30.30	0	41,759	0.00%
2019/03/22	33	30.08	4	29.79	29.85	29	42,580	0.07%
2019/03/21	25	29.94	155	30.02	30.15	-130	43,142	-0.30%	大賣/鉅額交易
2019/03/20	35	29.81	58	29.34	29.20	-23	43,479	-0.05%
2019/03/19	129	28.34	36	28.07	27.80	93	43,091	0.22%	大買/
2019/03/18	3	27.72	27	27.69	28.45	-24	43,621	-0.06%
2019/03/15	17	26.22	28	26.01	25.90	-11	44,889	-0.02%
2019/03/14	14	25.46	14	25.43	25.45	0	45,411	0.00%
2019/03/13	2	25.00	24	24.95	24.90	-22	45,916	-0.05%
2019/03/12	2	24.78	0	0.00	24.80	2	46,127	0.00%
2019/03/11	9	24.54	16	24.43	24.40	-7	46,637	-0.02%
2019/03/08	52	24.80	32	24.90	24.90	20	47,477	0.04%
2019/03/07	31	25.41	47	25.17	25.25	-16	48,383	-0.03%
2019/03/06	7	24.64	23	24.87	24.65	-16	48,546	-0.03%
2019/03/05	54	25.21	23	24.90	24.60	31	48,447	0.06%
2019/03/04	37	25.32	52	25.13	26.25	-15	48,144	-0.03%
2019/02/27	1	24.40	1	24.70	24.10	0	47,438	0.00%
2019/02/26	26	24.91	35	24.61	24.25	-9	47,534	-0.02%
2019/02/25	2	24.20	37	24.05	24.55	-35	47,565	-0.07%
2019/02/22	9	23.20	2	23.50	23.15	7	47,565	0.01%
2019/02/20	24	23.57	3	24.05	23.45	21	48,306	0.04%
2019/02/19	15	23.88	37	23.87	23.90	-22	49,978	-0.04%
2019/02/18	9	24.29	29	24.48	23.70	-20	51,142	-0.04%
2019/02/15	9	23.93	12	24.16	24.20	-3	51,091	-0.01%
2019/02/14	18	24.24	16	24.33	24.20	2	51,262	0.00%
2019/02/13	15	23.99	22	24.08	24.10	-7	51,254	-0.01%
2019/02/12	16	23.77	23	23.80	23.50	-7	50,880	-0.01%
2019/02/11	14	23.14	31	23.13	23.25	-17	50,453	-0.03%
2019/01/30	23	22.77	18	22.95	22.50	5	50,157	0.01%
2019/01/29	56	22.59	57	22.62	22.85	-1	49,844	0.00%
2019/01/28	15	22.64	53	22.43	22.35	-38	49,256	-0.08%
2019/01/25	6	21.78	8	21.84	21.70	-2	48,865	0.00%
2019/01/24	30	21.56	46	21.68	21.60	-16	48,687	-0.03%
2019/01/23	8	21.16	29	21.21	21.15	-21	48,309	-0.04%
2019/01/22	45	21.20	8	21.11	21.35	37	48,270	0.08%
2019/01/21	11	22.19	12	22.15	22.10	-1	48,107	0.00%
2019/01/18	31	21.97	87	22.04	22.15	-56	47,932	-0.12%
2019/01/17	18	21.44	4	21.48	21.45	14	47,527	0.03%
2019/01/16	19	21.40	45	21.34	21.55	-26	47,486	-0.05%
2019/01/15	27	21.24	34	21.19	21.10	-7	47,224	-0.01%
2019/01/14	34	20.65	48	21.01	21.05	-14	47,003	-0.03%
2019/01/11	113	21.38	46	21.35	21.20	67	46,587	0.14%	大買/
2019/01/10	52	22.08	15	22.02	22.10	37	45,563	0.08%
2019/01/09	78	22.55	16	22.41	22.05	62	45,111	0.14%
2019/01/08	15	24.43	25	24.54	24.45	-10	43,553	-0.02%
2019/01/07	8	24.50	63	24.83	24.10	-55	43,384	-0.13%
2019/01/04	49	24.07	80	24.07	23.90	-31	42,886	-0.07%
2019/01/03	70	23.82	46	23.76	24.20	24	42,612	0.06%
2019/01/02	8	22.87	24	23.01	23.10	-16	42,096	-0.04%
2018/12/28	57	22.53	91	22.87	22.30	-34	41,712	-0.08%
2018/12/27	63	23.04	83	22.53	23.20	-20	41,775	-0.05%
2018/12/26	47	21.66	33	21.26	21.20	14	40,818	0.03%
2018/12/25	9	22.16	8	22.35	22.05	1	40,503	0.00%
2018/12/24	14	22.95	20	22.94	23.45	-6	40,305	-0.01%
2018/12/22	5	22.70	5	22.63	22.60	0	40,166	0.00%
2018/12/21	40	22.82	34	22.93	22.90	6	40,995	0.01%
2018/12/20	119	22.56	120	22.49	22.95	-1	40,686	0.00%	大買/大賣/
2018/12/19	49	22.97	41	22.72	22.25	8	40,167	0.02%
2018/12/18	90	22.90	39	22.78	23.10	51	40,020	0.13%
2018/12/17	44	22.80	95	22.81	22.45	-51	39,933	-0.13%
2018/12/14	208	23.07	108	23.13	22.60	100	39,015	0.26%	大買/大賣/
2018/12/13	40	23.06	30	23.20	22.95	10	38,567	0.03%
2018/12/12	111	24.30	136	24.10	24.20	-25	38,480	-0.06%	大買/大賣/
2018/12/11	26	24.75	17	24.74	24.65	9	39,611	0.02%
2018/12/10	145	24.08	147	24.22	24.45	-2	39,067	-0.01%	大買/大賣/
2018/12/07	34	22.24	79	23.14	23.35	-45	37,090	-0.12%
2018/12/06	26	21.62	26	22.42	21.25	0	36,201	0.00%
2018/12/05	30	22.51	23	22.52	22.90	7	35,368	0.02%
2018/12/04	27	22.67	32	22.58	22.55	-5	35,143	-0.01%
2018/12/03	35	22.35	32	22.59	22.75	3	34,558	0.01%
2018/11/30	8	21.26	40	21.03	21.15	-32	33,688	-0.09%
2018/11/29	2	20.08	35	20.35	20.00	-33	32,619	-0.10%
2018/11/28	4	19.75	7	20.07	19.95	-3	32,253	-0.01%
2018/11/27	20	19.69	27	19.58	20.00	-7	32,012	-0.02%
2018/11/26	9	18.77	9	18.87	18.75	0	31,484	0.00%
2018/11/23	16	18.90	3	18.73	18.70	13	31,339	0.04%
2018/11/22	21	19.67	97	19.48	18.65	-76	31,097	-0.24%
2018/11/21	10	19.80	3	19.75	20.05	7	30,694	0.02%
2018/11/20	36	19.79	30	19.87	19.95	6	30,241	0.02%
2018/11/19	0	0.00	10	19.81	19.80	-10	30,093	-0.03%
2018/11/16	48	19.53	113	19.93	19.65	-65	30,298	-0.21%	大賣/
2018/11/15	10	17.98	80	18.57	18.70	-70	28,350	-0.25%
2018/11/14	31	17.04	31	16.66	17.00	0	26,927	0.00%
2018/11/13	21	16.36	1	15.95	16.85	20	26,700	0.07%
2018/11/12	34	16.93	33	16.82	16.70	1	26,521	0.00%
2018/11/09	0	0.00	7	16.09	16.15	-7	26,558	-0.03%
2018/11/08	19	16.15	6	15.78	15.80	13	26,801	0.05%
2018/11/07	60	15.73	0	0.00	16.10	60	27,035	0.22%
2018/11/06	1	15.45	0	0.00	15.45	1	27,593	0.00%
2018/11/05	0	0.00	1	15.75	16.00	-1	27,724	0.00%
2018/11/02	5	15.65	79	15.70	15.60	-74	28,102	-0.26%
2018/11/01	1	15.50	49	15.55	15.60	-48	27,894	-0.17%
2018/10/31	53	15.20	38	15.24	15.05	15	27,747	0.05%
2018/10/30	21	14.54	6	14.62	14.65	15	27,564	0.05%
2018/10/29	19	15.07	16	15.67	14.60	3	27,263	0.01%
2018/10/26	5	15.85	3	16.12	15.90	2	26,957	0.01%
2018/10/25	76	15.94	0	0.00	16.00	76	26,810	0.28%
2018/10/24	3	16.50	25	16.50	16.45	-22	26,656	-0.08%
2018/10/23	7	16.07	0	0.00	16.00	7	26,467	0.03%
2018/10/22	0	0.00	7	16.33	16.35	-7	26,571	-0.03%
2018/10/19	23	16.06	0	0.00	16.20	23	26,532	0.09%
2018/10/18	6	16.26	80	16.33	16.60	-74	26,337	-0.28%
2018/10/17	23	16.17	8	16.24	16.05	15	26,163	0.06%
2018/10/16	4	16.09	2	16.23	15.85	2	25,958	0.01%
2018/10/15	2	16.23	1	16.30	16.30	1	25,623	0.00%
2018/10/12	65	16.15	11	16.13	16.45	54	25,490	0.21%
2018/10/11	23	15.86	68	15.85	15.80	-45	25,153	-0.18%
2018/10/09	68	18.15	16	17.60	17.55	52	24,461	0.21%
2018/10/08	15	18.83	4	19.15	19.20	11	23,636	0.05%
2018/10/05	73	18.59	37	18.71	18.65	36	23,400	0.15%
2018/10/04	7	19.13	2	19.15	19.15	5	22,736	0.02%
2018/10/03	23	19.57	9	19.74	19.50	14	22,549	0.06%
2018/10/02	5	19.54	82	19.50	19.55	-77	22,337	-0.34%
2018/10/01	11	20.33	0	0.00	20.15	11	21,979	0.05%
2018/09/28	70	20.40	115	20.33	20.05	-45	21,947	-0.21%	大賣/
2018/09/27	11	19.56	7	20.11	19.55	4	21,033	0.02%
2018/09/26	0	0.00	13	20.01	20.00	-13	20,762	-0.06%
2018/09/25	14	19.73	53	19.97	20.30	-39	20,528	-0.19%
2018/09/21	114	19.08	24	19.35	19.10	90	19,851	0.45%	大買/
2018/09/20	15	20.04	13	19.97	19.75	2	18,981	0.01%
2018/09/19	7	20.18	22	20.21	19.70	-15	18,655	-0.08%
2018/09/18	31	20.01	28	19.84	19.85	3	18,040	0.02%
2018/09/17	29	19.95	74	19.94	20.05	-45	17,160	-0.26%
2018/09/14	7	18.49	32	18.79	19.00	-25	14,851	-0.17%
2018/09/13	18	18.14	9	18.37	18.15	9	14,092	0.06%
2018/09/12	13	18.00	1	18.05	18.15	12	13,716	0.09%
2018/09/11	1	17.60	0	0.00	17.70	1	13,564	0.01%
2018/09/10	0	0.00	7	17.35	16.90	-7	13,926	-0.05%
2018/09/07	1	17.90	0	0.00	17.60	1	15,843	0.01%
2018/09/06	8	18.23	14	18.25	18.00	-6	16,187	-0.04%
2018/09/05	4	18.23	18	18.27	18.20	-14	16,433	-0.09%
2018/09/04	18	18.35	43	18.32	18.10	-25	16,252	-0.15%
2018/09/03	10	17.68	0	0.00	17.75	10	15,655	0.06%
2018/08/30	12	17.84	1	17.75	17.80	11	15,546	0.07%
2018/08/29	3	17.97	3	17.88	17.85	0	15,551	0.00%
2018/08/28	2	18.15	32	18.16	18.00	-30	15,641	-0.19%
2018/08/27	19	17.95	4	18.01	17.95	15	15,741	0.10%
2018/08/24	12	17.80	3	17.77	18.00	9	15,638	0.06%
2018/08/23	3	17.95	16	17.94	18.20	-13	15,332	-0.08%
2018/08/22	0	0.00	6	16.97	17.20	-6	14,617	-0.04%
2018/08/21	0	0.00	2	17.00	17.15	-2	14,688	-0.01%
2018/08/20	16	17.08	2	17.30	17.00	14	14,688	0.10%
2018/08/17	47	17.85	9	18.06	17.60	38	14,521	0.26%
2018/08/16	6	17.49	23	17.60	17.85	-17	14,172	-0.12%
2018/08/15	29	17.51	35	17.42	17.25	-6	13,676	-0.04%
2018/08/14	51	17.39	2	17.38	17.40	49	13,305	0.37%
2018/08/13	20	17.27	26	17.22	17.10	-6	13,070	-0.05%
2018/08/10	13	16.82	3	16.72	16.65	10	12,408	0.08%
2018/08/09	11	16.84	23	16.69	17.00	-12	12,170	-0.10%
2018/08/08	0	0.00	4	16.15	16.10	-4	11,779	-0.03%
2018/08/07	3	16.10	1	16.10	16.20	2	12,010	0.02%
2018/08/06	13	16.15	0	0.00	16.15	13	12,129	0.11%
2018/08/02	11	16.01	0	0.00	15.95	11	12,278	0.09%
2018/07/31	3	16.30	0	0.00	16.25	3	12,376	0.02%
2018/07/30	4	16.23	0	0.00	16.40	4	12,401	0.03%
2018/07/27	2	16.55	34	16.59	16.70	-32	12,434	-0.26%
2018/07/26	1	16.40	0	0.00	16.35	1	12,468	0.01%
2018/07/25	0	0.00	2	16.65	16.55	-2	12,586	-0.02%
2018/07/24	6	16.42	2	16.53	16.50	4	12,665	0.03%
2018/07/23	2	16.18	0	0.00	16.40	2	12,732	0.02%
2018/07/19	1	16.50	2	16.53	16.45	-1	13,167	-0.01%
2018/07/18	0	0.00	5	16.25	16.35	-5	13,360	-0.04%
2018/07/17	1	16.10	0	0.00	16.10	1	13,385	0.01%
2018/07/16	0	0.00	2	16.25	16.20	-2	13,548	-0.01%
2018/07/13	2	16.15	2	16.15	16.20	0	13,757	0.00%
2018/07/12	0	0.00	8	16.05	16.10	-8	13,823	-0.06%
2018/07/10	0	0.00	1	16.00	15.95	-1	13,873	-0.01%
2018/07/09	1	15.45	8	15.54	15.50	-7	13,935	-0.05%
2018/07/06	11	15.76	4	15.50	15.40	7	14,054	0.05%
2018/07/05	5	16.00	16	16.16	16.15	-11	13,880	-0.08%
2018/07/03	15	16.07	7	16.21	15.80	8	13,830	0.06%
2018/07/02	30	16.23	5	16.45	16.20	25	13,791	0.18%
2018/06/29	0	0.00	2	16.35	16.30	-2	13,797	-0.01%
2018/06/28	8	16.13	5	16.25	16.10	3	13,784	0.02%
2018/06/27	10	16.44	0	0.00	16.20	10	13,772	0.07%
2018/06/26	11	16.40	0	0.00	16.40	11	13,846	0.08%
2018/06/25	6	17.00	0	0.00	16.90	6	13,926	0.04%
2018/06/22	5	16.97	5	17.04	16.90	0	14,169	0.00%
2018/06/21	12	17.18	0	0.00	17.10	12	14,225	0.08%
2018/06/20	5	17.21	0	0.00	17.20	5	14,345	0.03%
2018/06/19	11	17.56	22	17.74	17.40	-11	14,405	-0.08%
2018/06/15	151	18.62	45	18.41	17.70	106	14,212	0.75%	大買/鉅額交易
2018/06/14	15	17.30	17	17.44	17.70	-2	12,301	-0.02%
2018/06/13	3	17.32	70	17.41	17.15	-67	12,135	-0.55%
2018/06/12	5	17.07	0	0.00	17.05	5	11,916	0.04%
2018/06/11	2	17.10	0	0.00	17.10	2	12,169	0.02%
2018/06/08	15	17.16	6	17.17	17.15	9	12,277	0.07%
2018/06/07	3	17.12	5	17.24	17.10	-2	12,593	-0.02%
2018/06/06	17	17.35	0	0.00	17.25	17	12,775	0.13%
2018/06/05	5	17.29	0	0.00	17.25	5	12,917	0.04%
2018/06/04	5	17.40	17	17.42	17.60	-12	13,377	-0.09%
2018/06/01	3	16.80	0	0.00	16.80	3	13,253	0.02%
2018/05/31	2	16.88	4	16.89	16.80	-2	13,361	-0.01%
2018/05/30	2	16.90	0	0.00	16.80	2	13,572	0.01%
2018/05/29	12	17.11	10	17.05	17.05	2	13,743	0.01%
2018/05/28	0	0.00	4	17.40	17.40	-4	14,087	-0.03%
2018/05/25	4	17.25	2	17.25	17.20	2	14,339	0.01%
2018/05/24	0	0.00	36	17.45	17.40	-36	14,560	-0.25%
2018/05/23	0	0.00	20	17.55	17.40	-20	15,030	-0.13%
2018/05/22	1	17.60	51	17.60	17.50	-50	15,826	-0.32%
2018/05/21	5	17.58	9	17.48	17.65	-4	16,406	-0.02%
2018/05/18	8	17.13	16	17.11	17.05	-8	16,817	-0.05%
2018/05/17	10	17.60	10	17.55	17.50	0	17,382	0.00%
2018/05/16	2	17.40	2	17.45	17.50	0	17,687	0.00%
2018/05/15	10	17.41	6	17.44	17.35	4	18,190	0.02%
2018/05/14	27	17.17	7	17.21	17.15	20	19,184	0.10%
2018/05/10	2	17.35	12	17.43	17.35	-10	20,996	-0.05%
2018/05/09	13	17.22	22	17.32	17.15	-9	21,965	-0.04%
2018/05/08	21	17.17	17	17.21	17.20	4	24,181	0.02%
2018/05/04	3	16.83	10	16.75	16.75	-7	27,077	-0.03%
2018/05/03	22	17.23	19	17.28	17.25	3	28,152	0.01%
2018/05/02	19	17.18	10	17.12	17.05	9	29,687	0.03%
2018/04/30	25	16.89	5	16.87	16.80	20	29,843	0.07%
2018/04/27	3	16.42	2	16.85	16.50	1	30,038	0.00%
2018/04/26	11	16.75	9	16.96	16.60	2	30,253	0.01%
2018/04/25	10	16.42	3	16.60	16.80	7	30,650	0.02%
2018/04/24	7	17.26	3	17.53	16.90	4	30,719	0.01%
2018/04/23	8	18.41	10	18.16	17.95	-2	31,375	-0.01%
2018/04/20	4	18.40	1	18.55	18.25	3	31,439	0.01%
2018/04/19	2	18.10	0	0.00	18.20	2	31,528	0.01%
2018/04/18	0	0.00	8	18.00	18.05	-8	31,638	-0.03%
2018/04/17	2	18.18	11	18.59	18.05	-9	31,653	-0.03%
2018/04/16	7	18.50	0	0.00	18.35	7	31,826	0.02%
2018/04/13	5	18.84	0	0.00	18.75	5	32,570	0.02%
2018/04/12	5	18.60	6	18.77	18.65	-1	32,799	0.00%
2018/04/11	1	18.00	10	18.25	18.00	-9	32,798	-0.03%
2018/04/10	5	18.30	0	0.00	18.10	5	32,831	0.02%
2018/04/09	4	18.23	9	18.25	18.15	-5	32,971	-0.02%
2018/04/03	3	18.48	13	18.51	18.55	-10	33,070	-0.03%
2018/04/02	2	18.85	2	18.85	18.75	0	33,166	0.00%
2018/03/31	1	18.90	4	18.95	18.85	-3	33,427	-0.01%
2018/03/30	1	18.80	1	19.00	18.85	0	33,583	0.00%
2018/03/29	4	18.81	35.5	19.20	18.85	-31.5	33,733	-0.09%
2018/03/28	48	19.37	10	19.30	19.20	38	33,833	0.11%
2018/03/27	3	19.17	1	19.65	19.65	2	33,767	0.01%
2018/03/26	30	18.96	32	18.91	18.90	-2	33,654	-0.01%
2018/03/23	12	18.58	23	18.80	18.70	-11	33,972	-0.03%
2018/03/22	12	19.52	5	19.71	19.20	7	34,072	0.02%
2018/03/21	3	19.90	5	20.13	19.95	-2	34,411	-0.01%
2018/03/20	0	0.00	3	20.08	20.05	-3	34,540	-0.01%
2018/03/19	6	19.89	12	19.99	19.80	-6	34,878	-0.02%
2018/03/16	12	19.95	4	20.06	19.75	8	35,823	0.02%
2018/03/15	3	20.22	16	20.11	20.05	-13	36,500	-0.04%
2018/03/14	14	19.98	11	19.90	19.85	3	36,260	0.01%
2018/03/13	7	20.20	19	20.27	20.15	-12	36,428	-0.03%
2018/03/12	16	19.76	7	19.99	19.85	9	36,767	0.02%
2018/03/09	16	19.60	11	19.70	19.55	5	36,757	0.01%
2018/03/08	4	19.63	8	19.71	19.80	-4	36,560	-0.01%
2018/03/07	4	19.13	1	19.00	19.10	3	35,992	0.01%
2018/03/06	1	19.00	1	19.10	19.25	0	35,838	0.00%
2018/03/05	37	19.19	12	19.07	18.80	25	35,853	0.07%
2018/03/02	8	19.62	10	19.65	19.55	-2	35,579	-0.01%
2018/03/01	16	20.18	17	20.28	20.15	-1	35,353	0.00%
2018/02/27	5	19.90	12	20.09	20.20	-7	34,992	-0.02%
2018/02/26	16	20.00	11	19.96	19.90	5	34,738	0.01%
2018/02/23	11	20.35	2	20.60	20.20	9	34,638	0.03%
2018/02/22	107	20.59	23	20.54	20.60	84	34,304	0.24%	大買/
2018/02/21	1	20.05	4	19.76	19.90	-3	33,667	-0.01%
2018/02/12	3	19.08	8	19.23	18.50	-5	33,096	-0.02%
2018/02/09	6	18.13	2	17.80	19.00	4	32,711	0.01%
2018/02/08	6	18.98	7	19.29	18.70	-1	32,221	0.00%
2018/02/07	11	19.90	11	19.77	19.35	0	31,995	0.00%
2018/02/06	71	19.87	11	19.26	19.05	60	31,452	0.19%
2018/02/05	18	20.31	18	20.84	21.00	0	30,419	0.00%
2018/02/02	26	20.86	13	21.26	20.90	13	29,702	0.04%
2018/02/01	11	21.07	13.4	21.14	21.10	-2.4	28,889	-0.01%
2018/01/31	6	20.45	64	20.51	21.20	-58	28,550	-0.20%
2018/01/30	119	20.13	41	19.97	19.60	78	26,485	0.29%	大買/
2018/01/29	21	19.34	32	19.13	19.80	-11	25,279	-0.04%
2018/01/26	24	18.83	7	18.96	18.55	17	24,190	0.07%
2018/01/25	15	18.35	182	18.34	18.60	-167	23,074	-0.72%	大賣/鉅額交易
2018/01/24	5	17.37	0	0.00	17.30	5	21,455	0.02%
2018/01/23	31	17.60	27	17.52	17.70	4	21,151	0.02%
2018/01/22	144	17.44	12	17.45	17.15	132	20,782	0.64%	大買/鉅額交易
2018/01/19	0	0.00	15	18.08	17.85	-15	20,467	-0.07%
2018/01/18	6	17.92	121	17.85	17.85	-115	19,948	-0.58%	大賣/鉅額交易
2018/01/17	69	17.99	73	18.07	17.90	-4	19,607	-0.02%
2018/01/16	127	17.30	24	17.48	17.55	103	18,760	0.55%	大買/鉅額交易
2018/01/15	25	17.31	9	17.34	17.10	16	18,568	0.09%
2018/01/12	21	17.53	3	17.52	17.50	18	18,286	0.10%
2018/01/11	12	17.05	50	17.20	17.30	-38	17,938	-0.21%
2018/01/10	13	16.95	16	16.90	16.85	-3	17,791	-0.02%
2018/01/09	14	17.53	86	17.47	17.30	-72	17,540	-0.41%
2018/01/08	16	16.91	12	16.86	17.15	4	16,729	0.02%
2018/01/05	0	0.00	3	16.95	16.90	-3	16,330	-0.02%
2018/01/03	7	16.81	5	16.74	16.60	2	16,023	0.01%
2018/01/02	4	16.48	2	16.78	16.80	2	15,821	0.01%