欣興 (3037)-群益金鼎-敦南券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2.1	142.26	7	142.21	141.50	-5	19,765	-0.03%
2024/12/16	20	138.18	3	141.33	137.50	17	19,743	0.09%
2024/12/13	23.1	142.67	2	146.50	141.50	21.1	19,576	0.11%
2024/12/12	5	149.60	10.2	150.68	147.00	-5.2	19,401	-0.03%
2024/12/11	4	148.38	0	0.00	148.00	4	19,433	0.02%
2024/12/10	15.1	148.01	15.8	148.58	148.00	-0.7	19,491	0.00%
2024/12/09	2.8	148.35	0	0.00	148.50	2.8	19,668	0.01%
2024/12/06	6	152.50	1	152.00	151.50	5	19,620	0.03%
2024/12/05	6	151.83	23	153.00	153.50	-17	19,624	-0.09%
2024/12/04	14	150.68	4	151.13	150.00	10	19,623	0.05%
2024/12/03	24.2	149.97	16	149.16	149.00	8.2	20,089	0.04%
2024/12/02	1.2	148.59	0	0.00	148.50	1.2	20,232	0.01%
2024/11/29	2	147.75	4.1	147.72	149.00	-2.1	20,304	-0.01%
2024/11/28	8	146.88	1	145.50	147.00	7	20,607	0.03%
2024/11/27	44	155.41	17	156.74	150.00	27	20,552	0.13%
2024/11/26	7	159.14	5	160.80	158.50	2	20,319	0.01%
2024/11/25	5	160.60	1	163.00	159.00	4	20,279	0.02%
2024/11/22	5	161.30	4	162.38	161.00	1	20,239	0.00%
2024/11/21	4	156.88	4	158.90	160.50	0	20,395	0.00%
2024/11/20	6.1	158.41	6.2	159.60	157.50	-0.1	20,772	0.00%
2024/11/19	3	160.33	1	160.49	159.50	2	20,930	0.01%
2024/11/18	9.1	159.04	3	160.33	159.00	6.1	20,926	0.03%
2024/11/15	7.1	163.78	2	164.50	163.50	5.1	20,839	0.02%
2024/11/14	9	166.33	4.2	165.93	166.00	4.9	20,901	0.02%
2024/11/13	8.2	166.13	6	168.50	169.50	2.2	20,831	0.01%
2024/11/12	5	167.80	9.2	169.70	167.50	-4.2	20,815	-0.02%
2024/11/11	15.2	170.74	1	171.00	170.50	14.2	20,828	0.07%
2024/11/08	30	175.58	31.1	176.08	174.00	-1.1	21,071	0.00%
2024/11/07	18.2	173.44	56.1	173.16	176.50	-37.9	21,269	-0.18%
2024/11/06	5	165.70	7.1	166.71	166.00	-2.1	20,755	-0.01%
2024/11/05	1	165.50	5	166.00	165.00	-4	21,244	-0.02%
2024/11/04	7.2	163.50	5.1	164.32	163.50	2.1	21,895	0.01%
2024/11/01	11.2	158.97	11.1	163.06	166.00	0.2	22,040	0.00%
2024/10/30	18.1	162.88	16	162.09	161.50	2.1	22,421	0.01%
2024/10/29	11.1	162.59	11	163.23	163.50	0.1	22,285	0.00%
2024/10/28	21.2	165.34	20.1	163.60	166.00	1.1	22,475	0.01%
2024/10/25	14	164.86	5	165.20	166.00	9	22,380	0.04%
2024/10/24	21	164.31	25	164.34	161.50	-4	22,391	-0.02%
2024/10/23	35.1	167.01	45.4	166.46	167.50	-10.3	22,264	-0.05%
2024/10/22	40.1	163.13	70.2	162.35	163.50	-30.1	21,834	-0.14%
2024/10/21	17.3	151.60	37.1	151.48	151.50	-19.8	21,120	-0.09%
2024/10/18	11.2	147.48	2	147.00	144.50	9.2	21,318	0.04%
2024/10/17	8.2	146.71	20	148.07	147.00	-11.8	22,021	-0.05%
2024/10/16	5.1	143.49	1	144.50	142.50	4.1	22,878	0.02%
2024/10/15	8	144.00	4	145.13	145.00	4	23,313	0.02%
2024/10/14	0.1	143.50	7	142.43	143.50	-7	23,554	-0.03%
2024/10/11	89.1	141.00	89	142.47	141.00	0.1	24,641	0.00%
2024/10/09	14.3	143.34	24	143.48	142.50	-9.7	25,543	-0.04%
2024/10/08	12	137.79	1	139.50	137.00	11	25,531	0.04%
2024/10/07	5	140.70	1.1	141.52	141.50	4	25,436	0.02%
2024/10/04	18	141.53	3	141.83	140.50	15	25,323	0.06%
2024/10/01	9	144.06	4	144.50	144.50	5	25,282	0.02%
2024/09/30	7	145.79	1	149.50	144.00	6	25,448	0.02%
2024/09/27	3	150.33	18	152.31	149.00	-15	25,284	-0.06%
2024/09/26	2	147.50	3	148.67	146.50	-1	24,848	0.00%
2024/09/25	2	147.25	0	0.00	146.50	2	24,635	0.01%
2024/09/24	12	145.58	8.5	145.94	145.00	3.5	24,591	0.01%
2024/09/23	6	147.67	2.1	148.99	149.50	4	24,588	0.02%
2024/09/20	15	149.37	21	151.50	147.00	-6	24,696	-0.02%
2024/09/19	0	0.00	1	147.00	147.00	-1	24,844	0.00%
2024/09/18	3	145.17	1	145.00	143.00	2	24,724	0.01%
2024/09/16	5	146.50	1	146.50	146.50	4	24,728	0.02%
2024/09/13	3	147.50	2	149.23	147.50	1	24,686	0.00%
2024/09/12	1	146.00	16	146.19	146.00	-15	24,681	-0.06%
2024/09/11	2	138.75	0	0.00	138.00	2	24,694	0.01%
2024/09/10	3.1	139.68	3	139.50	139.50	0.1	24,617	0.00%
2024/09/09	7	141.36	5	142.50	142.00	2	24,504	0.01%
2024/09/06	10	142.20	3	143.50	142.50	7	24,499	0.03%
2024/09/05	20.5	142.59	6	144.08	142.00	14.5	24,483	0.06%
2024/09/04	32.3	144.86	6	145.75	143.00	26.3	24,257	0.11%
2024/09/03	23.9	159.29	6	157.42	156.50	17.9	23,799	0.08%
2024/09/02	2	161.50	3	164.50	162.50	-1	23,601	0.00%
2024/08/30	11	166.23	7	166.71	163.50	4	23,475	0.02%
2024/08/29	13	162.08	25	162.84	164.50	-12	23,167	-0.05%
2024/08/28	5	158.00	2	159.25	159.00	3	23,000	0.01%
2024/08/27	1	158.50	2	159.50	160.00	-1	23,160	0.00%
2024/08/26	3	161.17	7	161.79	160.50	-4	23,199	-0.02%
2024/08/23	13	159.92	13.2	161.10	162.50	-0.2	23,622	0.00%
2024/08/22	39	161.85	55	161.04	161.50	-16	23,427	-0.07%
2024/08/21	17.1	155.33	7	155.43	153.00	10.1	23,030	0.04%
2024/08/20	3	160.00	0	0.00	158.00	3	22,823	0.01%
2024/08/19	7	158.14	1	159.00	158.50	6	23,026	0.03%
2024/08/16	13	159.50	20.7	160.59	159.50	-7.7	22,913	-0.03%
2024/08/15	16.1	157.25	12.1	159.00	157.00	4	22,745	0.02%
2024/08/14	8	158.00	11	158.64	159.50	-3	22,740	-0.01%
2024/08/13	28	158.30	15	157.67	157.50	13	22,492	0.06%
2024/08/12	7.6	158.37	15.2	158.50	158.00	-7.6	22,332	-0.03%
2024/08/09	16.1	148.52	8	149.88	148.00	8.1	21,957	0.04%
2024/08/08	9.2	143.46	6	143.67	144.00	3.2	21,286	0.02%
2024/08/07	14	146.79	6	148.75	148.50	8	21,067	0.04%
2024/08/06	11.1	140.54	9.1	142.18	140.50	2	20,530	0.01%
2024/08/05	20.9	150.10	3.7	150.31	149.50	17.2	19,877	0.09%
2024/08/02	69.4	171.13	10	171.10	166.00	59.4	19,732	0.30%
2024/08/01	27	186.07	33	187.33	183.00	-6	18,945	-0.03%
2024/07/31	24	177.33	14	179.00	179.50	10	18,559	0.05%
2024/07/30	14	178.82	11.5	179.87	183.50	2.5	18,102	0.01%
2024/07/29	25.5	184.92	16	187.34	181.00	9.5	17,876	0.05%
2024/07/26	15.2	188.84	22	188.48	191.00	-6.8	17,568	-0.04%
2024/07/23	25.6	196.88	25	197.10	194.50	0.6	17,259	0.00%
2024/07/22	22.2	192.50	15	192.83	190.50	7.2	16,850	0.04%
2024/07/19	40.2	195.95	24.1	196.53	192.50	16	16,917	0.09%
2024/07/18	32.2	209.42	27.7	208.82	205.00	4.6	16,420	0.03%
2024/07/17	36	210.85	43	210.10	215.50	-7	15,594	-0.04%
2024/07/16	18	197.58	25	196.90	198.00	-7	14,514	-0.05%
2024/07/15	24	190.83	39	191.48	191.00	-15	14,212	-0.11%
2024/07/12	27.1	192.54	41.4	192.93	190.00	-14.3	13,917	-0.10%
2024/07/11	25	183.62	31.6	187.14	189.50	-6.6	12,970	-0.05%
2024/07/10	23.3	174.84	14	175.46	175.50	9.3	12,109	0.08%
2024/07/09	2.3	178.00	2.3	179.37	177.00	0.1	12,123	0.00%
2024/07/08	0	0.00	4	180.13	181.00	-4	12,047	-0.03%
2024/07/05	2.1	179.95	0	0.00	178.50	2.1	12,023	0.02%
2024/07/04	6.8	182.45	1	187.39	181.50	5.7	11,895	0.05%
2024/07/03	1	182.49	7.1	182.00	183.00	-6.1	11,776	-0.05%
2024/07/02	2	178.00	0	0.00	178.50	2	12,002	0.02%
2024/07/01	0	0.00	2	180.00	179.50	-2	11,973	-0.02%
2024/06/28	0.1	180.00	0	0.00	180.00	0.1	12,007	0.00%
2024/06/27	2.2	177.32	1	178.50	178.50	1.2	12,057	0.01%
2024/06/26	4	181.13	1	182.00	180.00	3	12,049	0.02%
2024/06/25	24.2	180.87	3.1	181.84	180.00	21.1	11,969	0.18%
2024/06/24	1	185.01	1	186.50	186.00	0	11,774	0.00%
2024/06/21	5.1	186.41	0	0.00	187.00	5.1	12,071	0.04%
2024/06/20	4.1	190.85	0	0.00	190.50	4.1	12,069	0.03%
2024/06/19	1	190.50	8	190.81	189.00	-7	12,276	-0.06%
2024/06/18	1	189.50	16.1	188.44	190.00	-15	12,640	-0.12%
2024/06/17	5	184.00	0	0.00	184.00	5	13,040	0.04%
2024/06/14	3	183.34	1	184.00	182.50	2	13,658	0.01%
2024/06/13	4.2	185.00	1	187.00	184.00	3.2	14,080	0.02%
2024/06/12	1	184.50	2	187.50	185.50	-1	14,206	-0.01%
2024/06/07	6	185.67	0	0.00	184.00	6	14,261	0.04%
2024/06/06	2	188.50	1	188.50	187.50	1	14,334	0.01%
2024/06/05	1	186.00	0	0.00	185.50	1	14,363	0.01%
2024/06/04	2	187.75	0	0.00	187.50	2	14,544	0.01%
2024/06/03	1	188.50	1.1	192.48	188.50	-0.1	14,621	0.00%
2024/05/31	3.1	183.77	0	0.00	182.50	3.1	14,691	0.02%
2024/05/30	3	187.33	1	187.50	187.50	2	14,557	0.01%
2024/05/29	3	199.33	41	199.07	191.00	-37.9	14,548	-0.26%
2024/05/28	0.1	191.50	0.3	191.67	192.00	-0.2	14,136	0.00%
2024/05/27	1	189.56	1.1	191.05	192.00	-0.1	14,502	0.00%
2024/05/24	3	188.83	2	189.50	189.00	1	15,438	0.01%
2024/05/23	1	190.00	15.1	190.00	191.00	-14.1	15,954	-0.09%
2024/05/22	1	181.00	3	182.83	182.50	-2	15,873	-0.01%
2024/05/21	0	0.00	5	181.60	182.00	-5	16,037	-0.03%
2024/05/20	15.4	180.02	0	0.00	180.50	15.4	16,176	0.10%
2024/05/17	0.2	182.50	1	183.50	183.50	-0.8	16,378	-0.01%
2024/05/16	8	183.00	9	184.22	183.00	-1	17,068	-0.01%
2024/05/15	6	183.17	0	0.00	182.50	6	17,079	0.04%
2024/05/14	2.3	184.24	5	184.30	183.50	-2.8	17,191	-0.02%
2024/05/13	1.1	187.43	1	185.50	186.50	0.1	17,219	0.00%
2024/05/10	1	187.50	6	190.58	190.00	-5	17,236	-0.03%
2024/05/09	2	191.74	16.2	192.65	190.50	-14.2	17,221	-0.08%
2024/05/08	1	184.50	19.3	187.50	189.00	-18.3	17,053	-0.11%
2024/05/07	7.1	181.92	27	181.74	182.00	-19.9	16,965	-0.12%
2024/05/06	13.2	179.63	19.3	181.30	184.00	-6.1	17,182	-0.04%
2024/05/03	1.3	177.88	0	0.00	176.00	1.3	17,232	0.01%
2024/05/02	14.2	179.30	3	182.33	178.00	11.2	17,587	0.06%
2024/04/30	0	0.00	4	183.88	182.00	-4	17,726	-0.02%
2024/04/29	1	183.00	1	183.50	184.00	0	17,823	0.00%
2024/04/26	28.3	183.38	4	185.13	182.50	24.3	18,070	0.13%
2024/04/25	20	187.38	11.1	187.79	184.00	8.9	18,192	0.05%
2024/04/24	1	185.00	10	184.90	187.00	-9	17,703	-0.05%
2024/04/23	11	169.91	9	169.33	170.00	2	17,511	0.01%
2024/04/22	0	0.00	1.4	167.84	167.50	-1.4	17,483	-0.01%
2024/04/19	13	171.62	5	172.00	170.00	8	17,462	0.05%
2024/04/18	3	178.67	2	178.25	178.50	1	17,256	0.01%
2024/04/17	3.5	176.67	3	179.17	179.00	0.5	17,275	0.00%
2024/04/16	8	180.69	7	177.43	177.00	1	17,189	0.01%
2024/04/15	13	184.23	2	182.75	182.50	11	17,092	0.06%
2024/04/12	3	190.70	7	193.29	194.00	-4	16,828	-0.02%
2024/04/11	3	190.50	12	191.92	192.50	-9	16,964	-0.05%
2024/04/10	5.1	192.78	6.2	193.50	191.50	-1.1	17,078	-0.01%
2024/04/09	6.3	195.16	28	197.16	193.50	-21.7	17,147	-0.13%
2024/04/08	4	198.88	7	198.43	199.00	-3	17,073	-0.02%
2024/04/03	29	190.64	4.1	191.02	192.00	25	16,814	0.15%
2024/04/02	8.2	193.75	5	194.60	193.50	3.2	16,766	0.02%
2024/04/01	6	196.00	6	196.00	193.00	0	16,727	0.00%
2024/03/29	3	192.33	3.2	191.58	191.00	-0.2	16,622	0.00%
2024/03/28	7	189.50	5	191.20	190.00	2	16,502	0.01%
2024/03/27	2	190.25	14	190.32	191.50	-12	16,503	-0.07%
2024/03/26	12.1	195.68	8	192.19	190.00	4.1	16,579	0.02%
2024/03/25	4	195.88	4	197.88	198.00	0	16,372	0.00%
2024/03/22	6.1	197.25	15.5	197.94	200.00	-9.4	16,352	-0.06%
2024/03/21	26.3	201.19	52.1	201.01	200.00	-25.8	16,283	-0.16%
2024/03/20	16.1	195.50	29.2	196.46	196.50	-13.1	16,104	-0.08%
2024/03/19	36.1	192.85	35.3	192.24	192.50	0.8	15,743	0.01%
2024/03/18	13.1	180.75	34.8	183.82	187.00	-21.7	15,167	-0.14%
2024/03/15	6.1	172.93	0	0.00	172.00	6.1	14,782	0.04%
2024/03/14	1	178.49	7.2	178.98	177.50	-6.1	14,960	-0.04%
2024/03/13	9	178.78	12	179.75	177.50	-3	14,974	-0.02%
2024/03/12	1	181.50	7.5	180.70	182.00	-6.5	14,884	-0.04%
2024/03/11	8.1	175.53	2	176.76	177.00	6.1	14,746	0.04%
2024/03/08	3	174.33	3	174.66	173.50	0	14,819	0.00%
2024/03/07	1.2	173.09	5	174.70	172.50	-3.9	14,725	-0.03%
2024/03/06	16.4	174.33	10.8	174.74	174.00	5.6	14,683	0.04%
2024/03/05	6.1	178.17	6	178.67	178.00	0.1	14,731	0.00%
2024/03/04	4.2	180.54	4.1	181.13	180.50	0.1	14,948	0.00%
2024/03/01	2.1	179.02	1	180.00	178.00	1.1	15,050	0.01%
2024/02/29	7.1	174.72	4	174.88	179.50	3	14,991	0.02%
2024/02/27	39.4	180.79	13.8	181.39	179.00	25.6	14,636	0.18%
2024/02/26	8.3	194.12	31	194.60	196.00	-22.7	13,782	-0.16%
2024/02/23	7.2	189.92	13	189.23	188.00	-5.9	13,574	-0.04%
2024/02/22	9	189.06	10	186.61	189.00	-1	13,899	-0.01%
2024/02/21	3	189.82	12	189.63	189.50	-9	13,926	-0.06%
2024/02/20	2	191.74	2.1	191.23	190.50	0	13,945	0.00%
2024/02/19	4	190.38	30.6	189.80	192.50	-26.6	13,727	-0.19%
2024/02/16	1	180.50	3	181.67	182.00	-2	13,206	-0.02%
2024/02/15	0	178.67	10.3	178.81	180.50	-10.3	13,208	-0.08%
2024/02/05	9	176.50	5.3	176.50	176.50	3.7	13,201	0.03%
2024/02/02	0	0.00	18.4	179.36	180.00	-18.4	13,273	-0.14%
2024/02/01	1	176.00	3	177.00	177.50	-2	13,239	-0.02%
2024/01/31	2.4	176.19	2.1	176.81	176.00	0.3	13,263	0.00%
2024/01/30	2	178.24	7.4	179.24	178.00	-5.4	13,303	-0.04%
2024/01/29	5.1	177.50	31	177.37	178.00	-25.9	13,226	-0.20%
2024/01/26	13	172.58	8	172.44	171.50	5	13,187	0.04%
2024/01/25	13	174.38	24.9	174.98	175.50	-11.9	13,195	-0.09%
2024/01/24	15	170.70	10	172.05	169.50	5	12,861	0.04%
2024/01/23	18	174.19	15.2	172.03	174.50	2.8	12,765	0.02%
2024/01/22	9.1	173.88	38.2	173.70	175.00	-29.1	12,782	-0.23%
2024/01/19	2.2	165.79	21	165.52	169.50	-18.8	12,792	-0.15%
2024/01/18	1	157.00	0	0.00	157.00	1	12,858	0.01%
2024/01/17	3	159.17	0.1	159.00	158.50	3	12,936	0.02%
2024/01/16	3	161.67	4	161.88	162.00	-1	13,170	-0.01%
2024/01/15	1	159.00	1	160.50	159.50	0	13,188	0.00%
2024/01/12	7.3	159.18	1	159.00	159.00	6.3	13,212	0.05%
2024/01/11	7.3	161.25	0	0.00	160.50	7.3	13,277	0.05%
2024/01/10	3	161.00	0.4	162.50	162.50	2.6	13,469	0.02%
2024/01/09	3.2	162.81	3.2	163.41	162.50	0	13,506	0.00%
2024/01/08	0.5	162.32	0	0.00	161.00	0.5	13,686	0.00%
2024/01/05	14.5	162.26	3	161.50	160.00	11.5	13,824	0.08%
2024/01/04	13.3	165.58	2	164.75	164.50	11.3	13,724	0.08%
2024/01/03	7.2	169.23	0	0.00	170.00	7.2	13,823	0.05%
2024/01/02	3	172.83	0	0.00	173.00	3	13,782	0.02%
2023/12/29	13	175.46	0.1	175.00	176.00	12.9	13,827	0.09%
2023/12/28	2	177.75	0	0.00	175.50	2	13,892	0.01%
2023/12/27	1.1	177.09	0.4	177.56	178.00	0.7	13,959	0.00%
2023/12/26	5	177.40	6	177.75	177.50	-1	14,136	-0.01%
2023/12/25	1	176.00	3	176.50	175.00	-2	14,217	-0.01%
2023/12/22	4.2	175.79	1	177.50	175.00	3.2	14,389	0.02%
2023/12/21	3	178.83	13	176.27	179.00	-10	14,380	-0.07%
2023/12/20	10.5	174.39	2	174.25	173.00	8.5	14,324	0.06%
2023/12/19	3	174.83	2	174.50	174.50	1	14,450	0.01%
2023/12/18	2	176.00	0.4	180.00	176.00	1.6	14,520	0.01%
2023/12/15	4.4	180.95	7.7	182.00	182.00	-3.3	14,636	-0.02%
2023/12/14	2	179.75	8.6	180.17	180.50	-6.6	14,685	-0.04%
2023/12/13	1	175.50	3	176.67	177.00	-2	14,720	-0.01%
2023/12/12	1.1	176.14	1	176.50	176.00	0.1	15,164	0.00%
2023/12/11	20	179.00	23.5	178.90	178.00	-3.5	15,193	-0.02%
2023/12/08	5.2	174.48	5	173.80	174.50	0.2	14,950	0.00%
2023/12/07	4	169.88	0	0.00	168.50	4	15,016	0.03%
2023/12/06	8.2	170.45	1	171.00	170.00	7.2	15,083	0.05%
2023/12/05	4	172.63	0	0.00	171.50	4	15,110	0.03%
2023/12/04	2.4	174.72	2.3	175.15	177.00	0	14,993	0.00%
2023/12/01	4	176.50	3	176.83	176.00	1	14,991	0.01%
2023/11/30	3	175.00	13.3	175.38	177.00	-10.3	14,954	-0.07%
2023/11/29	3.2	173.60	43.1	174.00	175.00	-39.8	14,807	-0.27%
2023/11/28	1.1	170.06	8	170.19	170.00	-6.9	14,628	-0.05%
2023/11/27	4	165.88	2.2	166.11	164.50	1.8	14,593	0.01%
2023/11/24	1	169.00	0	0.00	167.00	1	14,773	0.01%
2023/11/23	1	167.00	0	168.50	168.00	1	15,109	0.01%
2023/11/22	6.3	168.46	19	170.34	171.00	-12.7	15,101	-0.08%
2023/11/21	1	167.01	12.1	167.63	168.50	-11.1	15,184	-0.07%
2023/11/20	8.1	160.37	12	161.79	160.00	-3.9	15,423	-0.03%
2023/11/17	0.2	158.60	9	157.78	159.00	-8.8	15,336	-0.06%
2023/11/16	1	154.00	0	0.00	155.00	1	15,363	0.01%
2023/11/15	3	154.67	5	155.00	154.50	-2	15,352	-0.01%
2023/11/14	5	154.00	5	153.00	153.00	0	15,321	0.00%
2023/11/13	1	155.00	5	155.40	156.00	-4	15,446	-0.03%
2023/11/10	7	150.14	0	0.00	151.00	7	15,571	0.05%
2023/11/09	5	153.20	2.3	153.56	154.50	2.8	15,603	0.02%
2023/11/08	10	154.60	0	0.00	154.50	10	15,739	0.06%
2023/11/07	10	154.75	3	154.00	153.50	7	15,824	0.04%
2023/11/06	2.1	157.51	2	157.50	158.00	0.1	16,019	0.00%
2023/11/03	2	153.50	9	154.78	155.50	-7	16,388	-0.04%
2023/11/02	2.4	148.93	4.2	149.64	151.00	-1.8	16,370	-0.01%
2023/11/01	7	144.28	4	144.25	144.50	3	16,377	0.02%
2023/10/31	11	145.73	4	143.25	143.00	7	16,639	0.04%
2023/10/30	0.1	147.01	2	148.00	145.50	-1.9	17,143	-0.01%
2023/10/27	8.1	148.74	4	147.75	147.00	4.1	17,194	0.02%
2023/10/26	13.7	150.74	1	150.50	149.00	12.7	17,353	0.07%
2023/10/25	30	157.23	27	158.33	157.00	3	17,380	0.02%
2023/10/24	11.1	154.37	6	154.17	157.00	5.1	17,972	0.03%
2023/10/23	3	159.83	2	161.50	158.50	1	18,580	0.01%
2023/10/20	2.1	157.97	2	158.75	161.00	0.1	19,659	0.00%
2023/10/19	2.1	159.99	0	0.00	160.00	2.1	20,246	0.01%
2023/10/18	8	161.63	0.1	161.50	160.00	7.9	20,714	0.04%
2023/10/17	2.8	167.85	5	168.30	166.50	-2.2	21,177	-0.01%
2023/10/16	24.1	164.98	12	164.88	164.50	12.1	22,565	0.05%
2023/10/13	15	169.70	4	168.88	169.00	11	23,739	0.05%
2023/10/12	4	171.38	2	171.00	171.50	2	24,128	0.01%
2023/10/11	4.3	173.48	5	175.20	171.50	-0.7	24,906	0.00%
2023/10/06	4	171.75	1	172.50	172.50	3	25,550	0.01%
2023/10/05	9.1	173.33	8	172.56	172.50	1.1	25,793	0.00%
2023/10/04	6	172.92	4	173.13	174.00	2	25,809	0.01%
2023/10/03	7	177.14	5	178.00	175.50	2	25,840	0.01%
2023/10/02	4	178.38	7	179.00	178.50	-3	26,042	-0.01%
2023/09/28	0.1	174.42	7.2	174.82	173.50	-7.1	26,337	-0.03%
2023/09/27	20.1	173.18	2	173.50	173.50	18.1	26,484	0.07%
2023/09/26	3.1	176.59	2	177.50	176.00	1.1	26,457	0.00%
2023/09/25	10.2	178.25	3	178.00	178.50	7.2	26,596	0.03%
2023/09/22	22	177.55	3	179.17	181.00	19	26,579	0.07%
2023/09/21	20.3	180.41	11	181.91	180.50	9.3	26,499	0.04%
2023/09/20	7	185.21	2	187.75	183.50	5	26,558	0.02%
2023/09/19	4	187.50	7	189.07	188.50	-3	26,571	-0.01%
2023/09/18	11.1	184.79	0	0.00	184.50	11.1	26,467	0.04%
2023/09/15	5	190.00	18.1	190.31	190.50	-13.1	26,386	-0.05%
2023/09/14	4.6	185.39	13	186.42	186.00	-8.4	26,171	-0.03%
2023/09/13	9	182.28	2	181.75	181.50	7	26,200	0.03%
2023/09/12	5	183.39	6	184.25	185.00	-1	26,428	0.00%
2023/09/11	1.5	180.27	2	180.00	179.50	-0.5	26,684	0.00%
2023/09/08	2	181.00	0	0.00	181.00	2	26,828	0.01%
2023/09/07	1	184.50	2.1	184.53	184.50	-1.1	27,295	0.00%
2023/09/06	0	0.00	61	185.02	187.00	-61	27,500	-0.22%
2023/09/05	2	185.75	3	185.67	186.50	-1	27,786	0.00%
2023/09/04	4	182.75	11	183.23	185.00	-7	28,511	-0.02%
2023/09/01	3.5	183.24	1	185.00	182.00	2.5	28,870	0.01%
2023/08/31	1.8	184.40	6.2	185.27	185.50	-4.4	29,026	-0.02%
2023/08/30	4.4	184.80	3.2	184.78	184.00	1.2	29,139	0.00%
2023/08/29	11	183.91	24.1	183.85	184.00	-13.1	29,237	-0.04%
2023/08/28	14.2	177.76	18.1	179.46	176.00	-3.9	29,112	-0.01%
2023/08/25	34.1	182.14	13	180.12	179.50	21.1	29,448	0.07%
2023/08/24	75.1	189.24	46.4	186.33	189.00	28.7	29,388	0.10%
2023/08/23	2	176.25	2	176.50	177.00	0	29,334	0.00%
2023/08/22	8.1	175.42	18	173.44	176.00	-10	30,062	-0.03%
2023/08/21	6.1	173.68	1	173.50	172.50	5.1	31,063	0.02%
2023/08/18	24.3	176.78	21	175.36	174.50	3.3	31,230	0.01%
2023/08/17	25.1	178.36	18.1	179.09	180.50	7	31,514	0.02%
2023/08/16	40	178.14	26.1	178.52	178.00	13.9	31,889	0.04%
2023/08/15	8	174.94	9	176.06	175.50	-1	31,957	0.00%
2023/08/14	8.1	169.40	3	170.17	170.50	5.1	32,426	0.02%
2023/08/11	17.1	175.71	1	177.00	174.50	16.1	32,885	0.05%
2023/08/10	20.2	178.61	9	179.11	177.00	11.2	33,081	0.03%
2023/08/09	24	185.00	22.4	185.04	184.00	1.6	33,007	0.00%
2023/08/08	10	179.50	25	178.60	178.50	-15	32,919	-0.05%
2023/08/07	22.4	179.69	16	179.72	182.00	6.4	33,012	0.02%
2023/08/04	20.2	176.64	6.5	176.77	177.50	13.6	33,076	0.04%
2023/08/02	26.2	182.44	14	181.89	180.00	12.2	33,196	0.04%
2023/08/01	13	186.23	22	185.98	186.00	-9	33,560	-0.03%
2023/07/31	14.2	186.44	7	188.93	184.50	7.2	33,969	0.02%
2023/07/28	7.2	189.42	2	190.49	191.00	5.2	33,919	0.02%
2023/07/27	60	191.06	53	191.29	190.50	7	33,959	0.02%
2023/07/26	28	200.47	60.1	199.74	197.50	-32.1	33,805	-0.09%
2023/07/25	49.2	200.31	33.1	201.64	195.50	16.1	33,790	0.05%
2023/07/24	33.1	198.02	25.3	198.10	199.50	7.8	32,927	0.02%
2023/07/21	35.1	190.51	28.2	191.24	190.50	6.9	32,768	0.02%
2023/07/20	46.1	199.84	31	201.39	196.50	15.1	32,526	0.05%
2023/07/19	60.1	202.74	492.7	201.40	203.00	-432.6	32,017	-1.35%	大賣/鉅額交易
2023/07/18	400	198.18	75	195.20	200.00	325	30,787	1.06%	大買/鉅額交易
2023/07/17	98.2	184.22	14.5	184.57	182.00	83.7	29,625	0.28%
2023/07/14	10.2	184.98	433.5	186.96	187.00	-423.3	29,371	-1.44%	大賣/鉅額交易
2023/07/13	426.2	178.55	48	174.25	175.50	378.2	28,676	1.32%	大買/鉅額交易
2023/07/12	9.2	170.56	5	170.70	171.00	4.2	27,913	0.01%
2023/07/11	6	169.42	0.2	170.50	169.00	5.8	27,712	0.02%
2023/07/10	6.1	169.34	3.2	170.09	167.00	2.9	27,827	0.01%
2023/07/07	21.2	168.71	24	168.94	170.00	-2.8	27,843	-0.01%
2023/07/06	50	170.42	15	173.17	169.00	35	27,676	0.13%
2023/07/05	16.2	179.70	12.4	182.01	178.00	3.8	27,240	0.01%
2023/07/04	13	177.88	1.1	180.05	180.00	12	27,075	0.04%
2023/07/03	8	177.63	8.4	178.72	179.50	-0.4	27,204	0.00%
2023/06/30	10	173.25	10.1	174.63	176.00	-0.1	27,500	0.00%
2023/06/29	19	173.26	15	175.27	174.00	4	28,041	0.01%
2023/06/28	9.8	174.44	1.1	174.27	173.00	8.7	28,063	0.03%
2023/06/27	7	175.71	1	176.51	177.00	6	28,482	0.02%
2023/06/26	16.7	180.96	4	181.13	180.00	12.7	28,569	0.04%
2023/06/21	2	187.00	3	187.17	187.00	-1	29,175	0.00%
2023/06/20	21	187.83	36	185.83	188.50	-15	29,637	-0.05%
2023/06/19	16	187.44	18.1	187.05	185.50	-2.1	29,823	-0.01%
2023/06/16	20.1	185.38	32.2	187.99	189.50	-12.2	30,056	-0.04%
2023/06/15	18.2	186.02	28.1	183.59	186.50	-10	29,855	-0.03%
2023/06/14	19	179.68	16	179.34	180.50	3	29,629	0.01%
2023/06/13	13	179.54	27.1	178.85	180.00	-14.1	29,512	-0.05%
2023/06/12	22	171.55	30.4	171.54	172.50	-8.4	29,054	-0.03%
2023/06/09	26.1	170.52	25.2	168.84	171.50	0.9	28,957	0.00%
2023/06/08	52.3	169.30	13.1	167.89	167.00	39.3	28,788	0.14%
2023/06/07	16.2	174.81	6.7	175.21	176.00	9.5	28,229	0.03%
2023/06/06	16.5	178.18	4.4	179.99	177.00	12.2	28,025	0.04%
2023/06/05	10	181.30	6	181.17	181.00	4	28,021	0.01%
2023/06/02	17	182.24	5	182.40	182.00	12	27,967	0.04%
2023/06/01	4	180.00	4	180.50	181.00	0	27,935	0.00%
2023/05/31	20.1	180.23	10	180.45	180.50	10.1	28,316	0.04%
2023/05/30	19.4	179.66	14.2	179.30	180.00	5.2	28,128	0.02%
2023/05/29	31.1	183.79	24.1	184.02	182.50	7	28,229	0.02%
2023/05/26	27.1	187.79	35.4	187.84	185.50	-8.3	28,279	-0.03%
2023/05/25	49.1	177.09	68	177.43	180.50	-18.9	27,771	-0.07%
2023/05/24	23	166.39	23.1	166.67	167.50	-0.1	26,934	0.00%
2023/05/23	15.7	164.81	40.3	165.17	167.00	-24.6	26,869	-0.09%
2023/05/22	32	163.79	13.1	162.00	161.00	18.9	26,560	0.07%
2023/05/19	7.2	168.24	10	168.90	170.00	-2.8	26,206	-0.01%
2023/05/18	48.3	169.10	44.1	170.38	167.50	4.2	26,351	0.02%
2023/05/17	17	163.26	32.2	164.30	165.00	-15.2	26,099	-0.06%
2023/05/16	16.1	160.56	18.3	160.80	161.00	-2.2	25,638	-0.01%
2023/05/15	10.1	157.00	3	156.00	156.00	7.1	25,354	0.03%
2023/05/12	2	157.26	8	158.36	160.00	-6	25,345	-0.02%
2023/05/11	7	158.86	12	158.00	156.00	-5	25,166	-0.02%
2023/05/10	14.1	157.21	25.2	157.48	158.00	-11.1	25,089	-0.04%
2023/05/09	25	160.06	10	159.80	160.50	15	25,096	0.06%
2023/05/08	16.1	159.41	62.2	159.94	161.00	-46.1	25,088	-0.18%
2023/05/05	6	152.16	44.3	151.16	152.50	-38.3	24,541	-0.16%
2023/05/04	10	146.65	19.6	147.20	148.50	-9.6	24,440	-0.04%
2023/05/03	11.3	144.64	56.1	146.52	147.00	-44.8	24,546	-0.18%
2023/05/02	38.2	145.16	30.3	145.40	143.50	8	24,416	0.03%
2023/04/28	53	145.05	62.3	144.27	145.00	-9.3	24,457	-0.04%
2023/04/27	10.1	136.80	2	137.00	136.50	8.1	23,763	0.03%
2023/04/26	11	138.18	15.2	138.70	139.00	-4.2	23,835	-0.02%
2023/04/25	8	137.69	8	139.06	135.00	0	23,701	0.00%
2023/04/24	2	136.00	3	138.50	139.50	-1	23,545	0.00%
2023/04/21	8	136.88	24.1	137.73	136.50	-16.1	23,472	-0.07%
2023/04/20	13	134.89	16.1	136.16	135.50	-3	23,368	-0.01%
2023/04/19	15.1	134.40	7.1	134.69	132.50	8	23,543	0.03%
2023/04/18	17.2	137.01	1	138.50	136.50	16.2	23,617	0.07%
2023/04/17	5.2	138.64	12	138.83	139.00	-6.8	23,761	-0.03%
2023/04/14	6	139.50	6	140.75	139.00	0	23,949	0.00%
2023/04/13	18.2	139.85	2.1	140.24	139.50	16.1	23,954	0.07%
2023/04/12	2.2	141.78	2.2	142.00	142.00	0	23,932	0.00%
2023/04/11	4.1	143.88	1	145.00	143.00	3.1	23,978	0.01%
2023/04/10	0	0.00	0.3	144.50	144.50	-0.3	24,062	0.00%
2023/04/07	4	145.25	2	144.50	144.50	2	24,146	0.01%
2023/04/06	14.2	143.58	5.8	143.81	144.00	8.4	24,192	0.03%
2023/03/31	18	148.50	16.2	149.16	147.50	1.9	24,432	0.01%
2023/03/30	8	146.63	54.2	147.11	147.50	-46.2	24,442	-0.19%
2023/03/29	10.4	140.89	16	140.31	140.50	-5.6	24,829	-0.02%
2023/03/28	21.6	140.94	5	141.00	138.50	16.6	25,628	0.06%
2023/03/27	15	146.10	4	146.50	145.50	11	25,225	0.04%
2023/03/24	17	149.15	57	148.66	148.00	-40	25,244	-0.16%
2023/03/23	42	145.21	48	143.84	146.00	-6	24,511	-0.02%
2023/03/22	10	141.25	11.1	141.41	140.00	-1.1	24,185	0.00%
2023/03/21	5	137.90	19.3	138.75	138.50	-14.3	24,170	-0.06%
2023/03/20	5	136.00	14.3	135.41	135.50	-9.3	23,881	-0.04%
2023/03/17	1	131.50	6	132.83	134.00	-5	24,105	-0.02%
2023/03/16	3.1	129.67	0	0.00	129.50	3.1	24,434	0.01%
2023/03/15	4	132.01	8	132.38	131.00	-4	25,342	-0.02%
2023/03/14	7	131.43	2	131.00	130.50	5	25,725	0.02%
2023/03/13	4	129.75	8	131.13	133.50	-4	26,381	-0.02%
2023/03/10	8.5	132.77	3	132.17	131.50	5.4	26,488	0.02%
2023/03/09	3	137.00	4	137.13	136.00	-1	27,683	0.00%
2023/03/08	1.2	137.02	6	137.00	137.00	-4.9	27,666	-0.02%
2023/03/07	20	136.10	4	136.38	136.50	16	27,869	0.06%
2023/03/06	7	138.50	25	138.32	138.50	-18	27,852	-0.06%
2023/03/03	52.1	136.97	17	137.79	136.50	35.1	28,013	0.13%
2023/03/02	5	131.40	12.2	133.27	134.00	-7.2	27,673	-0.03%
2023/03/01	12	129.13	18	128.64	131.50	-6	27,695	-0.02%
2023/02/24	29.1	129.09	26	129.96	128.00	3.1	27,536	0.01%
2023/02/23	27	134.04	26.2	133.54	134.00	0.9	27,064	0.00%
2023/02/22	20.2	134.30	6	134.08	133.50	14.2	27,349	0.05%
2023/02/21	11	136.73	3	137.16	137.50	8	27,513	0.03%
2023/02/20	7	137.07	3	137.50	136.50	4	27,910	0.01%
2023/02/17	28	136.11	10	136.55	136.00	18	28,466	0.06%
2023/02/16	41.1	137.96	30	138.07	138.50	11.1	29,275	0.04%
2023/02/15	13.1	135.36	27	135.04	137.50	-13.9	30,468	-0.05%
2023/02/14	4.1	131.40	11	131.14	131.50	-6.9	30,890	-0.02%
2023/02/13	6	129.17	3	128.00	128.50	3	32,245	0.01%
2023/02/10	13	130.58	1.5	130.33	129.00	11.5	33,137	0.03%
2023/02/09	16	132.50	12.1	132.13	132.50	3.9	33,431	0.01%
2023/02/08	12	130.71	23	131.04	131.50	-11	33,774	-0.03%
2023/02/07	15	130.03	15	130.80	130.00	0	33,943	0.00%
2023/02/06	35.4	130.92	11	130.55	129.00	24.4	34,204	0.07%
2023/02/03	31.4	139.44	32	142.02	137.00	-0.7	34,062	0.00%
2023/02/02	40	143.14	19	143.03	143.50	21	34,277	0.06%
2023/02/01	15.1	141.46	22	140.95	141.50	-7	34,457	-0.02%
2023/01/31	23	136.07	17	136.47	136.50	6	34,564	0.02%
2023/01/30	42.1	134.41	69	133.84	136.00	-27	35,279	-0.08%
2023/01/17	23	126.78	12.1	127.42	127.00	11	35,331	0.03%
2023/01/16	24	128.48	42	129.36	128.00	-18	36,209	-0.05%
2023/01/13	34.1	126.62	50	128.06	126.00	-16	36,404	-0.04%
2023/01/12	25	126.46	4	126.50	125.00	21	36,934	0.06%
2023/01/11	14	127.39	17	127.97	128.00	-3	37,413	-0.01%
2023/01/10	17	126.06	15	126.43	126.50	2	37,953	0.01%
2023/01/09	23	126.78	27	126.57	127.50	-4	38,592	-0.01%
2023/01/06	0	0.00	25	121.90	123.00	-25	38,463	-0.06%
2023/01/05	17	119.00	4	120.75	119.00	13	38,437	0.03%
2023/01/04	20	119.42	15	121.00	120.00	5	38,524	0.01%
2023/01/03	12	121.46	13	121.81	122.00	-1	38,642	0.00%
2022/12/30	18	121.25	6	121.58	120.00	12	38,893	0.03%
2022/12/29	7	121.43	11	120.95	121.50	-4	38,945	-0.01%
2022/12/28	5	121.40	2	120.25	120.00	3	39,277	0.01%
2022/12/27	5.1	123.98	5	123.50	122.50	0.1	39,633	0.00%
2022/12/26	7	122.57	0	123.00	123.00	7	39,842	0.02%
2022/12/23	5	119.04	28	122.34	125.00	-23	40,196	-0.06%
2022/12/22	12	122.83	3	122.50	122.00	9	40,091	0.02%
2022/12/21	35.1	121.41	25	123.96	120.50	10.1	40,102	0.03%
2022/12/20	59.7	129.15	23	131.72	126.50	36.7	39,454	0.09%
2022/12/19	17	140.44	14	142.32	140.50	3	38,921	0.01%
2022/12/16	29.2	143.05	12	143.38	142.00	17.2	38,881	0.04%
2022/12/15	2	148.50	23	148.41	149.00	-21	38,834	-0.05%
2022/12/14	8	147.19	17	147.71	147.50	-9	38,939	-0.02%
2022/12/13	15	148.17	10	151.10	146.00	5	39,001	0.01%
2022/12/12	5	149.10	13	148.38	150.00	-8	38,827	-0.02%
2022/12/09	8	149.38	4	149.88	149.50	4	39,005	0.01%
2022/12/08	46.2	148.41	29	149.83	149.50	17.2	38,854	0.04%
2022/12/07	77	156.12	20	154.95	150.00	57	38,833	0.15%
2022/12/06	11	164.68	18	165.39	163.00	-7	38,234	-0.02%
2022/12/05	36.1	165.88	55.1	165.29	166.00	-19.1	38,054	-0.05%
2022/12/02	13	159.62	16.2	160.34	160.50	-3.2	37,559	-0.01%
2022/12/01	74.2	162.53	58	162.54	159.50	16.2	37,807	0.04%
2022/11/30	9	153.89	25.1	153.88	155.50	-16.1	36,551	-0.04%
2022/11/29	21	151.52	11.1	151.55	151.00	9.9	36,655	0.03%
2022/11/28	19	155.32	14	155.39	155.50	5	36,801	0.01%
2022/11/25	19	158.76	19	158.71	156.50	0	37,569	0.00%
2022/11/24	10	155.10	22	156.18	157.50	-12	37,308	-0.03%
2022/11/23	36	154.67	11	155.82	153.50	25	37,153	0.07%
2022/11/22	14	156.64	5	157.70	156.00	9	37,179	0.02%
2022/11/21	12	156.25	20.2	156.69	157.00	-8.2	37,057	-0.02%
2022/11/18	28.2	156.83	19.2	156.18	154.00	9	36,990	0.02%
2022/11/17	38	159.76	17	159.65	158.50	21	36,745	0.06%
2022/11/16	16.1	160.06	21	159.86	161.50	-4.9	36,811	-0.01%
2022/11/15	47.1	158.80	43.2	159.49	161.00	3.9	36,767	0.01%
2022/11/14	44	159.55	831.1	162.29	158.50	-787	36,487	-2.16%	大賣/鉅額交易
2022/11/11	828.1	160.08	50.5	159.84	158.00	777.6	35,903	2.17%	大買/鉅額交易
2022/11/10	32	145.03	36.4	145.55	147.00	-4.4	34,562	-0.01%
2022/11/09	82.1	140.96	108.4	141.17	145.00	-26.3	34,019	-0.08%	大賣/
2022/11/08	38	134.25	58	134.15	133.00	-20	33,249	-0.06%
2022/11/07	29	127.54	18	128.22	128.00	11	32,763	0.03%
2022/11/04	16	126.34	17	126.71	129.00	-1	32,663	0.00%
2022/11/03	11	127.59	21.1	127.12	127.50	-10.1	32,429	-0.03%
2022/11/02	41	127.39	30	126.97	127.50	11	32,426	0.03%
2022/11/01	8	124.38	7	124.93	125.00	1	32,127	0.00%
2022/10/31	23	124.63	21	124.74	124.50	2	32,406	0.01%
2022/10/28	12	122.50	23	122.54	122.50	-11	32,386	-0.03%
2022/10/27	27.4	120.57	28	120.63	120.50	-0.6	32,343	0.00%
2022/10/26	60.1	119.37	50	118.64	118.50	10.1	32,566	0.03%
2022/10/25	15	122.17	19	121.74	121.50	-4	32,418	-0.01%
2022/10/24	62.1	123.94	83	123.77	122.00	-20.9	32,909	-0.06%
2022/10/21	31	117.95	50	118.51	116.50	-19	33,140	-0.06%
2022/10/20	61.1	116.79	23	116.61	116.50	38.1	33,587	0.11%
2022/10/19	40.5	123.96	39	123.47	122.50	1.5	33,184	0.00%
2022/10/18	32	121.08	33	121.48	121.00	-1	32,816	0.00%
2022/10/17	69	115.80	84	115.58	119.50	-15	32,568	-0.05%
2022/10/14	4	114.50	43	115.70	118.00	-39	32,329	-0.12%
2022/10/13	43.1	110.30	5	109.40	107.50	38.1	32,698	0.12%
2022/10/12	24	112.98	26	112.81	113.00	-2	32,790	-0.01%
2022/10/11	11	114.64	11	115.14	112.00	0	32,949	0.00%
2022/10/07	15.1	120.70	8	121.00	120.00	7.1	33,045	0.02%
2022/10/06	15	122.73	29	123.12	123.50	-14	33,041	-0.04%
2022/10/05	12.4	123.70	18	123.36	121.50	-5.6	33,122	-0.02%
2022/10/04	17	121.24	18	121.64	122.50	-1	32,909	0.00%
2022/10/03	16	117.13	26	117.52	117.50	-10	32,733	-0.03%
2022/09/30	21	114.26	22	114.07	117.50	-1	33,043	0.00%
2022/09/29	9	115.00	6	114.92	113.00	3	33,152	0.01%
2022/09/28	23.1	116.97	8	116.63	115.00	15.1	33,183	0.05%
2022/09/27	15	120.73	34	120.79	123.50	-19	33,283	-0.06%
2022/09/26	23.1	118.53	19	120.97	118.00	4.1	33,442	0.01%
2022/09/23	9	124.94	9.2	123.93	123.00	-0.2	33,728	0.00%
2022/09/22	16	124.78	16.4	123.79	124.00	-0.4	33,827	0.00%
2022/09/21	15	127.40	11	128.05	127.50	4	33,785	0.01%
2022/09/20	20	129.63	17	130.03	129.00	3	34,024	0.01%
2022/09/19	12	130.83	15.3	131.40	131.50	-3.3	34,086	-0.01%
2022/09/16	16.1	130.79	20	132.40	130.00	-3.9	34,195	-0.01%
2022/09/15	22.2	134.20	4	135.13	133.00	18.2	34,302	0.05%
2022/09/14	28.1	134.21	11	134.95	135.50	17.1	34,700	0.05%
2022/09/13	15.1	140.59	12	141.38	139.00	3.1	34,961	0.01%
2022/09/12	6	143.08	10	143.50	142.50	-4	35,100	-0.01%
2022/09/08	25	138.84	28.1	138.33	139.50	-3.1	36,276	-0.01%
2022/09/07	38.2	136.14	43	135.97	139.00	-4.8	37,968	-0.01%
2022/09/06	13	139.46	14	140.07	139.00	-1	38,164	0.00%
2022/09/05	24	139.67	20	140.00	138.00	4	38,203	0.01%
2022/09/02	26.3	139.02	65	139.42	138.50	-38.7	38,114	-0.10%
2022/09/01	60.3	141.24	54.9	139.86	138.00	5.4	37,632	0.01%
2022/08/31	15.1	150.97	12	151.50	151.50	3.1	36,962	0.01%
2022/08/30	5	151.70	6	152.17	153.00	-1	37,023	0.00%
2022/08/29	8.2	150.11	11	150.68	151.50	-2.8	37,115	-0.01%
2022/08/26	7	157.00	10	157.50	156.50	-3	36,956	-0.01%
2022/08/25	21.1	155.67	13	155.54	154.50	8.1	37,138	0.02%
2022/08/24	23	153.72	26	153.85	154.50	-3	37,485	-0.01%
2022/08/23	65.7	158.03	18.2	158.00	154.50	47.5	37,409	0.13%
2022/08/22	30	165.07	14.1	164.79	163.50	15.9	37,361	0.04%
2022/08/19	15.2	162.77	25	162.28	163.50	-9.9	37,206	-0.03%
2022/08/18	29.4	155.54	23.2	157.65	160.00	6.3	37,362	0.02%
2022/08/17	19	159.61	13	160.54	159.00	6	37,299	0.02%
2022/08/16	42.4	162.48	18	162.22	162.50	24.4	37,334	0.07%
2022/08/15	24.1	163.31	28.1	163.27	163.50	-3.9	37,170	-0.01%
2022/08/12	27.3	157.08	42.2	156.54	158.00	-14.9	36,528	-0.04%
2022/08/11	14.2	153.32	19.3	154.83	152.50	-5	36,305	-0.01%
2022/08/10	22.1	152.40	11.1	153.41	150.00	11	36,250	0.03%
2022/08/09	29	153.72	27.3	153.97	154.00	1.7	36,220	0.00%
2022/08/08	23	149.61	22	150.00	153.00	1	36,151	0.00%
2022/08/05	24.1	150.65	30	150.75	150.50	-5.9	36,140	-0.02%
2022/08/04	40	145.66	41	146.11	146.00	-1	35,785	0.00%
2022/08/03	34.2	147.16	33	147.71	147.50	1.2	35,343	0.00%
2022/08/02	26.5	148.38	31	148.52	148.00	-4.5	35,063	-0.01%
2022/08/01	35.3	154.53	28.4	155.43	155.00	6.9	34,607	0.02%
2022/07/29	77.4	158.52	74	158.79	158.50	3.4	34,030	0.01%
2022/07/28	50.4	167.57	19.1	169.08	162.00	31.3	33,366	0.09%
2022/07/27	63	173.79	64	175.21	179.50	-1	32,397	0.00%
2022/07/26	18	170.56	12	169.17	170.00	6	31,648	0.02%
2022/07/25	10	174.95	7.2	176.01	176.00	2.8	31,695	0.01%
2022/07/22	17	177.59	16	177.84	177.00	1	32,085	0.00%
2022/07/21	18.7	175.61	21.3	176.31	177.50	-2.6	32,633	-0.01%
2022/07/20	30.7	170.04	25.2	170.28	170.50	5.5	32,356	0.02%
2022/07/19	21.3	165.37	33.2	164.94	164.00	-11.9	31,985	-0.04%
2022/07/18	29	162.59	18	162.86	163.50	11	31,886	0.03%
2022/07/15	5	154.90	22	155.48	156.50	-17	31,603	-0.05%
2022/07/14	11.2	152.62	7	152.86	153.50	4.2	31,402	0.01%
2022/07/13	4.2	154.86	6	155.67	149.50	-1.8	31,220	-0.01%
2022/07/12	6.1	149.66	0	0.00	148.50	6.1	31,142	0.02%
2022/07/11	24	156.38	21	156.90	153.00	3	31,094	0.01%
2022/07/08	12.2	159.65	24.2	158.15	157.50	-12.1	30,828	-0.04%
2022/07/07	9	154.22	26.2	154.31	156.50	-17.2	30,399	-0.06%
2022/07/06	27.1	151.38	9	153.17	147.50	18.1	30,012	0.06%
2022/07/05	16.1	153.50	31.4	154.57	153.50	-15.3	29,996	-0.05%
2022/07/04	21.1	150.65	25	150.56	149.00	-3.9	29,582	-0.01%
2022/07/01	16.5	150.07	22.2	150.24	146.00	-5.6	29,430	-0.02%
2022/06/30	15.1	158.47	4.2	158.24	158.50	10.9	29,122	0.04%
2022/06/29	25	160.20	37	161.62	162.50	-12	29,127	-0.04%
2022/06/28	23	160.35	13	160.27	161.00	10	29,070	0.03%
2022/06/27	9.3	168.39	16.2	168.06	167.50	-6.9	29,029	-0.02%
2022/06/24	8	161.63	10	161.95	160.50	-2	28,920	-0.01%
2022/06/23	18	157.42	19	158.11	159.00	-1	28,778	0.00%
2022/06/22	32.1	162.32	17.3	160.71	158.00	14.8	28,839	0.05%
2022/06/21	11.3	165.81	42.2	166.07	169.50	-30.9	28,464	-0.11%
2022/06/20	21	160.48	14.5	160.82	157.50	6.5	28,086	0.02%
2022/06/17	66.2	163.29	74	163.52	166.00	-7.9	27,775	-0.03%
2022/06/16	44.6	176.81	30.1	175.37	165.50	14.5	26,598	0.05%
2022/06/15	27.3	193.19	12.1	189.08	183.00	15.2	24,896	0.06%
2022/06/14	4	199.75	9	199.50	201.50	-5	24,619	-0.02%
2022/06/13	8.1	200.45	3	200.67	200.00	5.1	24,809	0.02%
2022/06/10	3	205.83	4	206.25	206.50	-1	25,100	0.00%
2022/06/09	3.3	206.83	8.1	207.67	206.50	-4.8	25,540	-0.02%
2022/06/08	8	202.76	12	203.50	204.50	-4	25,585	-0.02%
2022/06/07	16	200.81	11	201.86	200.00	5	25,898	0.02%
2022/06/06	6	204.92	2.2	206.41	203.50	3.8	26,165	0.01%
2022/06/02	8	203.69	11	203.32	203.50	-3	26,590	-0.01%
2022/06/01	32.5	207.40	10	207.50	205.50	22.5	26,890	0.08%
2022/05/31	4	215.75	8	215.06	215.50	-4	26,755	-0.01%
2022/05/30	10	211.75	27	211.80	213.00	-17	26,804	-0.06%
2022/05/27	13	203.96	15	203.83	201.50	-2	26,707	-0.01%
2022/05/26	20	205.00	3	205.17	201.50	17	27,153	0.06%
2022/05/25	8.1	205.67	14	209.57	213.00	-5.9	27,629	-0.02%
2022/05/24	18	209.88	6	206.67	204.00	12	28,654	0.04%
2022/05/23	1	218.00	0	0.00	216.00	1	28,816	0.00%
2022/05/20	2	217.99	4.2	219.50	217.00	-2.2	29,177	-0.01%
2022/05/19	17	216.32	12	216.46	219.00	5	29,942	0.02%
2022/05/18	3	223.67	14.1	224.99	222.50	-11	30,060	-0.04%
2022/05/17	5	218.20	6	217.75	219.50	-1	30,272	0.00%
2022/05/16	16	218.94	12	221.00	214.50	4	30,309	0.01%
2022/05/13	2	213.50	2	215.25	215.00	0	30,139	0.00%
2022/05/12	5.2	211.62	6	213.58	208.50	-0.9	30,285	0.00%
2022/05/11	6.3	212.37	5	214.20	212.00	1.3	30,484	0.00%
2022/05/10	3	207.53	4	210.63	216.50	-1	30,940	0.00%
2022/05/09	16	211.56	23	212.91	211.00	-7	30,922	-0.02%
2022/05/06	7.5	208.87	2	209.50	208.00	5.5	30,785	0.02%
2022/05/05	20	224.54	13	224.77	218.00	7	30,673	0.02%
2022/05/04	12.1	217.67	20.1	218.23	217.50	-8	30,545	-0.03%
2022/05/03	6	213.08	6	215.00	213.50	0	30,705	0.00%
2022/04/29	28	212.11	43	211.85	213.00	-15	31,125	-0.05%
2022/04/28	37.1	210.16	18	210.50	205.50	19.1	30,759	0.06%
2022/04/27	33.1	205.05	42	208.51	216.50	-8.9	30,313	-0.03%
2022/04/26	8	200.56	5	202.40	199.50	3	29,572	0.01%
2022/04/25	37.1	203.68	35	204.84	202.00	2.1	29,559	0.01%
2022/04/22	22	211.61	17	212.53	210.00	5	29,503	0.02%
2022/04/21	11.1	219.46	9.1	219.67	220.00	2.1	29,467	0.01%
2022/04/20	20.1	218.22	32	218.39	220.00	-12	29,621	-0.04%
2022/04/19	9.1	210.50	6	211.92	210.50	3.1	29,648	0.01%
2022/04/18	33	207.32	42	206.23	206.50	-9	29,942	-0.03%
2022/04/15	17.1	209.44	14	205.54	205.00	3.1	30,175	0.01%
2022/04/14	10	219.15	7	220.36	217.50	3	30,373	0.01%
2022/04/13	8.7	214.41	11	216.09	216.50	-2.4	30,535	-0.01%
2022/04/12	12	218.41	14.1	219.43	215.00	-2	30,631	-0.01%
2022/04/11	50.2	219.19	20	221.00	213.50	30.2	30,835	0.10%
2022/04/08	3.1	228.84	11	230.14	231.00	-8	30,643	-0.03%
2022/04/07	29.1	231.35	27	233.67	227.00	2.1	30,609	0.01%
2022/04/06	58.1	231.91	18	234.00	230.50	40.1	30,340	0.13%
2022/04/01	10.4	243.07	10	243.99	243.50	0.4	30,397	0.00%
2022/03/31	17.1	247.86	19	247.93	249.00	-1.9	30,462	-0.01%
2022/03/30	36.1	248.95	37.3	249.04	248.50	-1.1	31,026	0.00%
2022/03/29	33	244.88	30.2	246.49	244.00	2.8	30,997	0.01%
2022/03/28	23.2	241.07	18	241.19	241.00	5.2	30,908	0.02%
2022/03/25	28.2	243.62	50	243.21	246.00	-21.8	30,920	-0.07%
2022/03/24	22	238.00	18	238.53	238.50	4	31,276	0.01%
2022/03/23	24.8	237.99	31.1	238.80	239.00	-6.3	31,287	-0.02%
2022/03/22	15	228.00	35	228.86	232.00	-20	31,155	-0.06%
2022/03/21	39	225.92	52	226.13	226.00	-13	31,103	-0.04%
2022/03/18	31.2	219.58	24.2	219.85	219.50	7	31,121	0.02%
2022/03/17	46.1	223.26	75	223.94	225.50	-28.9	31,208	-0.09%
2022/03/16	55.1	218.01	32	216.64	212.50	23.1	31,179	0.07%
2022/03/15	50.1	218.34	39	220.35	217.50	11.1	31,113	0.04%
2022/03/14	42.1	227.86	22	226.34	225.00	20.1	31,009	0.06%
2022/03/11	35.1	236.15	14	237.39	235.50	21.1	30,728	0.07%
2022/03/10	24.1	238.69	42.2	239.40	241.00	-18.1	30,780	-0.06%
2022/03/09	44	222.24	58	224.11	227.00	-14	30,999	-0.05%
2022/03/08	72.4	222.81	62	222.99	216.00	10.4	30,961	0.03%
2022/03/07	47.5	226.63	26.1	228.37	222.00	21.4	31,407	0.07%
2022/03/04	122.1	247.78	118	246.55	245.00	4.1	31,477	0.01%	大買/大賣/
2022/03/03	28	248.34	33	249.67	246.00	-5	31,984	-0.02%
2022/03/02	44	245.70	49.1	247.06	250.00	-5.1	32,633	-0.02%
2022/03/01	62	252.18	57.1	252.67	246.50	4.9	32,721	0.01%
2022/02/25	76.4	256.69	76	257.96	254.00	0.4	32,163	0.00%
2022/02/24	116.1	245.47	141.1	246.00	243.00	-25	31,324	-0.08%	大買/大賣/
2022/02/23	20.1	236.42	76	233.84	240.50	-56	30,098	-0.19%
2022/02/21	45	239.84	18	239.03	237.50	27	29,981	0.09%
2022/02/18	135.1	243.09	76.1	241.48	242.00	59.1	29,739	0.20%	大買/
2022/02/17	35.1	234.21	51	235.43	234.50	-16	29,288	-0.05%
2022/02/16	29.2	233.26	43.1	234.06	233.50	-13.9	29,726	-0.05%
2022/02/15	29.1	223.21	28	223.48	222.50	1.1	29,955	0.00%
2022/02/14	18	217.00	17	218.00	217.50	1	30,312	0.00%
2022/02/11	17.3	220.64	35	222.19	222.00	-17.7	30,787	-0.06%
2022/02/10	44	219.31	17	219.15	217.50	27	31,135	0.09%
2022/02/09	31	213.91	50.2	213.71	221.50	-19.2	31,084	-0.06%
2022/02/08	37	204.77	34	205.79	205.50	3	31,235	0.01%
2022/02/07	27.1	202.36	27	203.28	203.00	0.1	31,609	0.00%
2022/01/26	12.2	201.25	13	202.04	200.00	-0.8	32,474	0.00%
2022/01/25	17	201.15	7	201.86	200.50	10	33,702	0.03%
2022/01/24	78.1	198.96	95.2	200.46	207.00	-17.1	34,432	-0.05%
2022/01/21	35.7	207.78	5	203.30	201.00	30.7	35,464	0.09%
2022/01/20	2.1	217.52	12	217.00	222.00	-9.9	36,943	-0.03%
2022/01/19	10.1	215.80	6.1	215.59	215.50	4	37,518	0.01%
2022/01/18	31	223.63	28.5	224.13	222.00	2.5	38,503	0.01%
2022/01/17	27.1	222.67	10	223.30	221.50	17.1	39,119	0.04%
2022/01/14	45.1	214.69	48	215.72	220.00	-2.9	39,465	-0.01%
2022/01/13	46.1	217.53	55.1	218.16	218.00	-9	39,962	-0.02%
2022/01/12	33.2	214.38	36	215.49	216.00	-2.9	41,611	-0.01%
2022/01/11	13	209.31	16	209.38	208.50	-3	42,418	-0.01%
2022/01/10	27.3	210.99	18	212.31	209.50	9.3	42,602	0.02%
2022/01/07	19.2	217.51	13	217.00	217.50	6.1	42,644	0.01%
2022/01/06	34.2	224.67	28	221.73	221.00	6.2	42,499	0.01%
2022/01/05	30	232.90	19.1	232.79	230.00	10.9	42,443	0.03%
2022/01/04	15	235.17	16.3	235.16	237.00	-1.3	42,333	0.00%
2022/01/03	13.1	234.27	25	238.14	231.00	-12	42,224	-0.03%
2021/12/30	23.1	231.49	18.1	230.92	231.00	5.1	42,145	0.01%
2021/12/29	18	235.08	5.1	235.86	233.00	12.9	42,103	0.03%
2021/12/28	37.2	238.77	31.3	239.04	239.00	5.8	42,363	0.01%
2021/12/27	47	242.31	75	239.12	236.00	-28	42,571	-0.07%
2021/12/24	60	240.48	45	238.98	239.00	15	42,333	0.04%
2021/12/23	65.1	236.64	75.2	236.26	240.00	-10.1	42,380	-0.02%
2021/12/22	16	227.31	29.1	226.76	227.50	-13.1	41,890	-0.03%
2021/12/21	5.1	219.40	7	219.21	222.50	-1.9	41,888	0.00%
2021/12/20	18	219.69	4	222.38	218.00	14	42,008	0.03%
2021/12/17	34.1	225.29	21.1	226.51	222.00	13	41,913	0.03%
2021/12/16	25	222.38	30	223.20	225.00	-5	41,271	-0.01%
2021/12/15	9	220.67	19	220.82	221.50	-10	41,202	-0.02%
2021/12/14	15.1	216.71	5	218.00	216.00	10.1	41,149	0.02%
2021/12/13	24.2	222.60	6	224.00	220.50	18.2	41,250	0.04%
2021/12/10	24	221.00	32.2	221.62	224.50	-8.2	41,011	-0.02%
2021/12/09	43	221.64	24	223.50	218.00	19	40,704	0.05%
2021/12/08	30	222.35	28.4	222.67	221.00	1.7	40,307	0.00%
2021/12/07	42.2	221.37	45	219.74	216.50	-2.8	40,093	-0.01%
2021/12/06	17.2	217.60	21	217.57	219.00	-3.8	39,898	-0.01%
2021/12/03	12.1	214.76	19.3	216.18	217.50	-7.2	40,230	-0.02%
2021/12/02	42.6	218.40	28.2	219.92	213.00	14.3	40,435	0.04%
2021/12/01	28.5	224.11	18	224.03	223.50	10.5	40,183	0.03%
2021/11/30	72.5	224.81	67.6	224.86	228.00	5	40,365	0.01%
2021/11/29	104.1	211.17	123.1	206.96	213.00	-19	39,603	-0.05%	大買/大賣/
2021/11/26	95.4	207.38	48	207.94	207.50	47.3	39,141	0.12%
2021/11/25	40	206.54	87.1	207.52	210.50	-47.1	38,392	-0.12%
2021/11/24	30	198.67	26	198.85	198.50	4	37,769	0.01%
2021/11/23	7	196.71	10	196.95	197.00	-3	37,719	-0.01%
2021/11/22	7	192.21	22	192.68	196.00	-15	37,712	-0.04%
2021/11/19	6	194.92	20	195.38	195.50	-14	37,944	-0.04%
2021/11/18	28	191.84	19	192.13	192.50	9	37,931	0.02%
2021/11/17	18	195.33	18	196.25	198.00	0	37,752	0.00%
2021/11/16	33.1	194.67	32.3	195.86	195.00	0.8	37,770	0.00%
2021/11/15	98.1	201.87	42	198.39	196.00	56.1	37,550	0.15%
2021/11/12	59.3	200.13	67	200.96	202.00	-7.7	37,218	-0.02%
2021/11/11	82	197.35	69	197.54	195.00	13	36,710	0.04%
2021/11/10	28	196.73	39.2	197.58	199.50	-11.1	36,293	-0.03%
2021/11/09	68	195.76	71.3	196.37	192.50	-3.3	36,056	-0.01%
2021/11/08	52	189.20	28.9	189.10	190.00	23.1	35,453	0.07%
2021/11/05	47.6	189.29	59.2	189.98	195.00	-11.6	35,339	-0.03%
2021/11/04	53.2	191.45	54.3	192.45	190.00	-1.1	34,840	0.00%
2021/11/03	82	187.32	80.3	186.70	187.50	1.8	34,226	0.01%
2021/11/02	134	194.72	144.1	195.00	196.00	-10.1	33,303	-0.03%	大買/大賣/
2021/11/01	94.6	193.78	442.9	196.91	189.00	-348.3	32,188	-1.08%	大賣/鉅額交易
2021/10/29	499.2	186.21	127.6	183.58	190.00	371.5	31,402	1.18%	大買/大賣/鉅額交易
2021/10/28	183	178.09	159.1	178.40	178.50	23.9	30,448	0.08%	大買/大賣/
2021/10/27	20	168.95	62	170.48	171.50	-42	28,531	-0.15%
2021/10/26	80.6	156.18	74.1	156.27	156.00	6.5	28,742	0.02%
2021/10/25	49.1	148.99	78	148.74	150.50	-28.9	29,124	-0.10%
2021/10/22	60	144.13	57	144.90	143.50	3	29,002	0.01%
2021/10/21	48	143.13	46.1	143.58	142.00	1.9	28,860	0.01%
2021/10/20	136	145.18	166.2	145.82	145.50	-30.2	28,646	-0.11%	大買/大賣/
2021/10/19	63.1	137.08	115	138.34	141.50	-51.9	27,469	-0.19%	大賣/
2021/10/18	148	129.21	126	129.91	129.00	22	27,003	0.08%	大買/大賣/
2021/10/15	17.1	125.86	33	125.58	126.00	-15.9	27,093	-0.06%
2021/10/14	11	116.82	14	117.32	117.00	-3	26,922	-0.01%
2021/10/13	31.1	121.22	9	121.83	116.00	22.1	26,806	0.08%
2021/10/12	3	125.83	0	0.00	124.00	3	26,618	0.01%
2021/10/08	4	129.50	11	128.36	130.00	-7	26,985	-0.03%
2021/10/07	11	126.45	13	126.19	126.50	-2	27,350	-0.01%
2021/10/06	9	124.33	4	123.25	121.50	5	27,579	0.02%
2021/10/05	14	122.64	11.1	124.08	125.50	2.9	28,182	0.01%
2021/10/04	0	126.50	3	127.17	122.50	-3	28,552	-0.01%
2021/10/01	10	128.15	5	127.50	127.50	5	29,957	0.02%
2021/09/30	19	130.68	27	130.22	132.00	-8	30,758	-0.03%
2021/09/29	24	131.56	13.3	131.92	131.00	10.8	30,847	0.03%
2021/09/28	10	134.05	7	135.36	137.00	3	31,223	0.01%
2021/09/27	9	139.17	9	138.56	138.00	0	31,120	0.00%
2021/09/24	4	143.25	2	144.50	143.00	2	31,299	0.01%
2021/09/23	13	142.65	18.6	143.47	142.00	-5.6	31,283	-0.02%
2021/09/22	19	141.68	4	141.50	141.00	15	31,298	0.05%
2021/09/17	5	144.80	6	146.75	147.50	-1	31,413	0.00%
2021/09/16	12	145.79	16	145.81	145.50	-4	31,702	-0.01%
2021/09/15	3	142.33	5	142.60	141.50	-2	32,148	-0.01%
2021/09/14	4	143.38	4	144.50	142.50	0	32,906	0.00%
2021/09/13	4	143.75	3	144.33	144.50	1	34,201	0.00%
2021/09/10	8	143.50	10	143.75	145.50	-2	34,822	-0.01%
2021/09/09	31	143.10	36	143.67	144.00	-5	35,693	-0.01%
2021/09/08	60.2	142.76	63	141.27	143.00	-2.8	36,309	-0.01%
2021/09/07	76.9	149.08	40.2	148.78	148.50	36.8	36,278	0.10%
2021/09/06	50.5	155.36	51.1	155.69	154.50	-0.6	36,028	0.00%
2021/09/03	23.1	152.47	47	151.69	155.00	-23.9	36,071	-0.07%
2021/09/02	11.3	148.23	3.1	148.21	147.50	8.2	36,138	0.02%
2021/09/01	9.3	149.58	53	147.79	148.50	-43.7	36,936	-0.12%
2021/08/31	4	146.50	6	147.25	147.50	-2	38,702	-0.01%
2021/08/30	19.1	147.48	25	147.82	148.00	-6	40,199	-0.01%
2021/08/27	15	144.13	11	145.18	144.50	4	40,642	0.01%
2021/08/26	4	140.88	4.2	141.36	139.50	-0.2	41,119	0.00%
2021/08/25	28	141.96	37	142.82	142.50	-9	41,272	-0.02%
2021/08/24	3	137.83	8	138.13	136.50	-5	41,305	-0.01%
2021/08/23	5	137.80	6.2	138.74	138.00	-1.2	41,850	0.00%
2021/08/20	7	132.50	12	133.54	134.00	-5	41,914	-0.01%
2021/08/19	17.2	133.06	8	134.31	131.00	9.2	41,943	0.02%
2021/08/18	18	132.64	47	133.15	138.00	-29	41,982	-0.07%
2021/08/17	40	132.14	4.1	129.56	128.50	35.9	42,183	0.09%
2021/08/16	2	136.50	7	135.57	136.50	-5	42,389	-0.01%
2021/08/13	17	138.03	7	137.64	135.00	10	42,727	0.02%
2021/08/12	0	0.00	3.1	140.32	142.00	-3.1	42,740	-0.01%
2021/08/11	12	138.54	12	139.83	138.50	0	42,965	0.00%
2021/08/10	22	141.68	4.2	141.48	141.00	17.8	43,419	0.04%
2021/08/09	16	145.72	29	146.66	145.00	-13	43,941	-0.03%
2021/08/06	7	145.64	1	146.00	146.00	6	44,561	0.01%
2021/08/05	49	150.19	60	150.66	148.50	-11	44,987	-0.02%
2021/08/04	14	148.43	13	147.69	147.00	1	45,362	0.00%
2021/08/03	29	147.16	47	148.48	150.00	-18	45,466	-0.04%
2021/08/02	51.1	144.76	7	146.86	145.50	44.1	45,164	0.10%
2021/07/30	51.2	147.80	11	148.00	146.00	40.2	45,517	0.09%
2021/07/29	17.1	147.10	86.1	149.99	151.50	-69	45,311	-0.15%
2021/07/28	47	132.61	36	135.14	138.00	11	44,177	0.02%
2021/07/27	18.1	140.98	12	140.88	142.00	6.1	44,252	0.01%
2021/07/26	8.1	144.70	20.3	143.66	146.00	-12.2	44,447	-0.03%
2021/07/23	83.3	142.03	26.1	144.06	139.50	57.2	45,863	0.12%
2021/07/22	23.1	144.95	37.1	144.26	146.50	-14	45,892	-0.03%
2021/07/21	22	140.82	12	142.42	137.50	10	45,871	0.02%
2021/07/20	12	141.00	25.1	142.40	141.50	-13.1	46,677	-0.03%
2021/07/19	6.3	142.17	10.2	142.45	142.00	-3.9	46,741	-0.01%
2021/07/16	6.1	142.84	8	143.44	143.50	-1.9	46,909	0.00%
2021/07/15	39	143.29	25	143.80	143.50	14	46,916	0.03%
2021/07/14	30	140.32	52.1	141.27	143.00	-22.1	46,657	-0.05%
2021/07/13	17	139.68	18.3	139.98	136.00	-1.3	46,685	0.00%
2021/07/12	29	143.19	12.1	142.70	140.50	16.9	46,350	0.04%
2021/07/09	26	140.90	18.2	143.10	142.50	7.8	45,699	0.02%
2021/07/08	92.7	142.65	80.7	143.86	141.00	12	45,170	0.03%
2021/07/07	34.1	137.30	46	137.51	137.00	-11.9	43,617	-0.03%
2021/07/06	20	135.10	32	133.48	132.50	-12	42,823	-0.03%
2021/07/05	40	132.28	31	132.39	132.00	9	42,622	0.02%
2021/07/02	8	126.88	10	126.75	126.50	-2	42,212	0.00%
2021/07/01	48	124.45	48	123.51	123.50	0	42,277	0.00%
2021/06/30	2	128.50	5	128.90	129.00	-3	42,027	-0.01%
2021/06/29	18	129.94	54	129.04	127.50	-36	42,316	-0.09%
2021/06/28	18	126.97	21.1	128.24	129.00	-3.1	42,459	-0.01%
2021/06/25	63	127.99	35.1	129.53	127.50	27.9	43,049	0.06%
2021/06/24	85.1	131.44	85	131.87	131.00	0.1	42,902	0.00%
2021/06/23	55.2	135.72	43	134.13	132.00	12.2	42,736	0.03%
2021/06/22	75.1	136.64	82	136.82	134.50	-6.9	42,414	-0.02%
2021/06/21	60	132.78	74	132.26	131.00	-14	41,300	-0.03%
2021/06/18	80	136.16	79	136.80	130.00	1	40,949	0.00%
2021/06/17	93	131.44	109	131.62	134.00	-16	40,204	-0.04%	大賣/
2021/06/16	36	129.69	21	129.60	126.00	15	39,790	0.04%
2021/06/15	13.5	127.20	26	126.48	127.00	-12.5	39,540	-0.03%
2021/06/11	8	125.44	8.2	125.76	124.50	-0.2	39,293	0.00%
2021/06/10	26	127.33	11	128.00	129.00	15	38,866	0.04%
2021/06/09	130	128.03	138	128.47	127.00	-8	38,364	-0.02%	大買/大賣/
2021/06/08	149.1	129.53	444.5	126.96	125.50	-295.4	37,625	-0.79%	大買/大賣/鉅額交易
2021/06/07	461.9	124.28	133	124.89	127.50	328.9	35,915	0.92%	大買/大賣/鉅額交易
2021/06/04	32	118.02	15	118.33	117.50	17	34,528	0.05%
2021/06/03	26	115.79	113	114.79	121.50	-87	34,260	-0.25%	大賣/
2021/06/02	7	113.79	8	112.19	110.50	-1	33,571	0.00%
2021/06/01	128	114.41	45	113.37	113.00	83	33,590	0.25%	大買/
2021/05/31	32	110.11	20	109.08	112.50	12	33,698	0.04%
2021/05/28	1	104.50	5	104.70	104.50	-4	33,554	-0.01%
2021/05/27	9	100.89	13	100.62	101.00	-4	33,888	-0.01%
2021/05/26	8	105.06	6	105.00	103.00	2	34,331	0.01%
2021/05/25	19	105.05	37.2	105.23	105.50	-18.2	35,061	-0.05%
2021/05/24	36.2	102.95	24	101.20	103.50	12.2	36,108	0.03%
2021/05/21	44	98.76	56	98.98	100.50	-12	37,302	-0.03%
2021/05/20	16	96.39	8	97.86	94.60	8	37,401	0.02%
2021/05/19	21	99.19	16	98.54	98.10	5	37,295	0.01%
2021/05/18	53	97.69	60.2	97.97	99.70	-7.2	37,232	-0.02%
2021/05/17	42	96.06	53	96.48	93.10	-11	37,215	-0.03%
2021/05/14	57	98.29	31	98.05	95.00	26	37,677	0.07%
2021/05/13	73	92.11	82	92.97	94.60	-9	38,375	-0.02%
2021/05/12	34.2	92.80	38	92.99	91.20	-3.8	38,151	-0.01%
2021/05/11	10	96.93	14.1	97.13	96.40	-4.1	37,916	-0.01%
2021/05/10	8	103.69	12	106.46	101.50	-4	37,896	-0.01%
2021/05/07	25	107.44	12	107.17	106.50	13	37,982	0.03%
2021/05/06	41	103.95	52	104.73	106.50	-11	37,971	-0.03%
2021/05/05	39	102.05	35	102.20	99.00	4	37,700	0.01%
2021/05/04	66.1	104.97	84	104.76	104.50	-17.9	37,873	-0.05%
2021/05/03	19	112.16	35	114.04	109.50	-16	37,914	-0.04%
2021/04/29	130	117.58	131	117.10	115.00	-1	38,351	0.00%	大買/大賣/
2021/04/28	24	108.33	55	110.03	112.50	-31	36,899	-0.08%
2021/04/27	36	102.15	48.7	102.42	102.50	-12.7	36,684	-0.03%
2021/04/26	54	98.25	60	98.91	99.80	-6	36,282	-0.02%
2021/04/23	3	93.27	16	93.53	94.20	-13	35,756	-0.04%
2021/04/22	10	91.70	11	93.19	90.80	-1	36,308	0.00%
2021/04/21	12	93.03	0.1	93.50	92.60	12	36,378	0.03%
2021/04/20	7	92.97	7	93.47	93.30	0	37,309	0.00%
2021/04/19	6	93.08	39.1	93.12	93.20	-33.1	38,595	-0.09%
2021/04/16	4	89.03	16	90.23	90.10	-12	38,726	-0.03%
2021/04/15	5	87.88	10	87.10	87.90	-5	39,070	-0.01%
2021/04/14	10	85.93	4	87.38	87.50	6	39,642	0.02%
2021/04/13	5	88.30	1	89.08	88.00	4	41,201	0.01%
2021/04/12	32	90.72	9	89.98	89.60	23	42,270	0.05%
2021/04/09	3	91.70	8	92.34	91.70	-5	43,353	-0.01%
2021/04/08	5	92.08	4	92.40	92.90	1	43,479	0.00%
2021/04/07	16	92.46	13	91.95	91.40	3	43,664	0.01%
2021/04/06	3.5	92.06	4	92.93	93.10	-0.5	43,839	0.00%
2021/04/01	14	91.94	21	91.80	91.60	-7	43,770	-0.02%
2021/03/31	16.2	91.96	6	91.63	91.50	10.2	43,520	0.02%
2021/03/30	24.3	92.73	29	92.74	91.20	-4.7	43,491	-0.01%
2021/03/29	8	90.40	7	89.80	89.80	1	43,283	0.00%
2021/03/26	17	88.72	32	88.78	89.90	-15	43,297	-0.03%
2021/03/25	40	86.19	20	87.46	85.90	20	43,389	0.05%
2021/03/24	3	88.60	1	87.90	87.90	2	43,405	0.00%
2021/03/23	16	88.04	15	89.65	88.00	1	44,490	0.00%
2021/03/22	25	87.76	5	87.76	87.70	20	45,900	0.04%
2021/03/19	12	89.75	5	89.70	89.00	7	46,716	0.02%
2021/03/18	10	92.80	8.1	92.76	92.10	2	46,643	0.00%
2021/03/17	0	0.00	1	91.50	90.90	-1	47,115	0.00%
2021/03/16	3	91.00	3	91.43	90.70	0	47,263	0.00%
2021/03/15	6	90.48	1	90.50	90.60	5	47,636	0.01%
2021/03/12	5.1	92.10	2	91.45	91.50	3.1	47,867	0.01%
2021/03/11	13	90.45	15	91.20	92.90	-2	47,966	0.00%
2021/03/10	15	88.65	15	88.54	88.70	0	48,491	0.00%
2021/03/09	10	88.00	7	86.71	86.60	3	48,790	0.01%
2021/03/08	5	92.46	10	91.49	90.20	-5	48,940	-0.01%
2021/03/05	9	91.72	10	92.22	91.20	-1	50,104	0.00%
2021/03/04	14	92.34	15	92.50	92.70	-1	52,442	0.00%
2021/03/03	12	92.63	5	91.44	91.80	7	53,757	0.01%
2021/03/02	44	96.44	41	95.07	94.30	3	55,577	0.01%
2021/02/26	9	96.16	18	96.46	97.50	-9	56,057	-0.02%
2021/02/25	26	97.58	806	96.29	95.60	-780	56,942	-1.37%	大賣/鉅額交易
2021/02/24	834	97.49	84	99.46	97.00	750	57,015	1.32%	大買/鉅額交易
2021/02/23	99	98.89	62.1	98.76	99.60	37	55,581	0.07%
2021/02/22	6	94.95	14	95.10	95.40	-8	54,311	-0.01%
2021/02/19	7	92.27	9	92.18	91.60	-2	53,977	0.00%
2021/02/18	3	91.47	0	0.00	91.60	3	54,251	0.01%
2021/02/17	44	91.74	46	91.36	91.60	-2	54,421	0.00%
2021/02/05	33	86.83	35.2	86.03	89.70	-2.2	54,179	0.00%
2021/02/04	108.1	83.32	108	83.47	84.10	0.1	53,694	0.00%	大買/大賣/
2021/02/03	9	88.26	2	86.96	86.30	7	53,575	0.01%
2021/02/02	7	88.56	9	88.67	88.70	-2	54,535	0.00%
2021/02/01	34.1	85.53	25.2	85.99	85.80	8.9	54,538	0.02%
2021/01/29	17.2	88.06	14	87.88	86.50	3.1	55,129	0.01%
2021/01/28	17.1	88.67	8	88.75	88.10	9.1	55,493	0.02%
2021/01/27	25	92.80	7	93.19	92.60	18	55,971	0.03%
2021/01/26	9	95.14	11	96.13	94.00	-2	56,395	0.00%
2021/01/25	72	98.00	73	98.24	95.70	-1	57,058	0.00%
2021/01/22	25.1	99.20	53	99.67	101.00	-27.9	57,884	-0.05%
2021/01/21	31	95.33	36	95.06	95.60	-5	59,732	-0.01%
2021/01/20	19	93.85	9	93.69	92.40	10	61,407	0.02%
2021/01/19	21.1	96.34	20.3	96.47	96.40	0.9	61,789	0.00%
2021/01/18	28	96.57	45.3	97.34	95.00	-17.3	61,976	-0.03%
2021/01/15	42	99.35	41	98.97	100.00	1	61,555	0.00%
2021/01/14	10	98.00	13.5	96.95	96.70	-3.5	61,284	-0.01%
2021/01/13	68	100.31	43	98.99	97.60	25	61,781	0.04%
2021/01/12	104	98.39	148.4	98.15	99.40	-44.4	61,431	-0.07%	大買/大賣/
2021/01/11	52	93.45	85	92.96	94.90	-33	60,811	-0.05%
2021/01/08	31	90.06	25	91.00	90.20	6	61,011	0.01%
2021/01/07	25	92.50	14	92.76	92.10	11	61,312	0.02%
2021/01/06	179	94.46	144	95.28	91.10	35	61,376	0.06%	大買/大賣/
2021/01/05	78.5	92.59	104	93.02	94.30	-25.5	60,159	-0.04%	大賣/
2021/01/04	50.5	90.83	71	90.53	90.50	-20.5	60,302	-0.03%
2020/12/31	24	87.48	23.2	87.20	87.40	0.8	60,960	0.00%
2020/12/30	25	87.26	24	86.98	86.90	1	61,035	0.00%
2020/12/29	7	86.07	16	86.48	85.70	-9	61,404	-0.01%
2020/12/28	2	85.20	6	84.77	85.30	-4	61,824	-0.01%
2020/12/25	4	84.60	1	85.30	84.00	3	62,192	0.00%
2020/12/24	15.1	85.35	13	85.29	84.50	2.1	63,048	0.00%
2020/12/23	13	85.03	18	85.05	86.20	-5	63,601	-0.01%
2020/12/22	4	83.08	14	84.17	82.10	-10	63,628	-0.02%
2020/12/21	15	83.17	20	83.30	84.40	-5	63,914	-0.01%
2020/12/18	30	85.86	31.2	86.57	85.60	-1.2	63,587	0.00%
2020/12/17	43	87.64	36.1	87.91	86.00	6.9	63,837	0.01%
2020/12/16	50	87.67	38.3	88.27	86.70	11.7	63,035	0.02%
2020/12/15	50.1	85.06	123	85.39	85.80	-72.9	61,831	-0.12%	大賣/
2020/12/14	21	82.92	26	83.45	83.80	-5	61,512	-0.01%
2020/12/11	24	83.34	16	83.13	81.60	8	61,773	0.01%
2020/12/10	8	82.31	31	82.21	82.20	-23	62,338	-0.04%
2020/12/09	12	83.92	17	84.12	83.20	-5	62,771	-0.01%
2020/12/08	89	84.01	30	83.69	84.50	59	62,827	0.09%
2020/12/07	18	82.52	18.3	81.91	82.00	-0.3	62,863	0.00%
2020/12/04	39	81.83	20	81.59	81.30	19	62,840	0.03%
2020/12/03	48	84.30	34	83.92	83.70	14	62,580	0.02%
2020/12/02	28	85.54	32	85.89	85.20	-4	63,063	-0.01%
2020/12/01	58.2	85.84	26.3	85.82	84.70	31.9	63,151	0.05%
2020/11/30	114.2	91.89	90	90.67	89.90	24.2	62,581	0.04%	大買/
2020/11/27	153	90.37	141	91.02	90.40	12	60,742	0.02%	大買/大賣/
2020/11/26	195	88.45	249	88.26	89.60	-54	60,438	-0.09%	大買/大賣/
2020/11/25	119	82.92	103	83.84	83.10	16	58,650	0.03%	大買/大賣/
2020/11/24	85.1	82.63	131	82.05	82.00	-45.9	58,605	-0.08%	大賣/
2020/11/23	36	77.91	32	78.21	78.70	4	57,910	0.01%
2020/11/20	5	75.32	1	75.10	75.70	4	57,502	0.01%
2020/11/19	55	75.13	19	75.84	74.90	36	58,172	0.06%
2020/11/18	11	74.74	18	75.21	75.50	-7	59,352	-0.01%
2020/11/17	27	75.46	28	75.34	74.60	-1	61,134	0.00%
2020/11/16	12	74.18	16	74.70	74.60	-4	62,521	-0.01%
2020/11/13	5.1	72.19	32	72.36	74.10	-26.9	63,706	-0.04%
2020/11/12	71	73.62	23	73.84	72.60	48	64,521	0.07%
2020/11/11	119	73.95	116.3	73.95	74.30	2.7	65,185	0.00%	大買/大賣/
2020/11/10	42.3	71.28	54	71.42	71.50	-11.8	66,517	-0.02%
2020/11/09	62	69.66	63	70.07	69.50	-1	69,019	0.00%
2020/11/06	35	70.01	48	70.28	68.80	-13	71,463	-0.02%
2020/11/05	20	69.23	22	68.94	68.80	-2	72,740	0.00%
2020/11/04	32	68.16	38	68.11	68.80	-6	72,944	-0.01%
2020/11/03	37	66.38	47	66.80	66.30	-10	72,802	-0.01%
2020/11/02	78	66.52	96	67.19	65.20	-18	73,546	-0.02%
2020/10/30	83	68.69	44	68.86	68.20	39	74,091	0.05%
2020/10/29	95	68.32	75	68.55	67.90	20	73,573	0.03%
2020/10/28	83	75.99	66	75.41	74.90	17	71,088	0.02%
2020/10/27	46	82.80	27	82.44	81.60	19	70,088	0.03%
2020/10/26	38	84.39	39	85.10	85.40	-1	70,887	0.00%
2020/10/23	27	85.79	16	85.33	85.10	11	71,376	0.02%
2020/10/22	32	86.33	40	86.40	87.30	-8	72,429	-0.01%
2020/10/21	31	87.26	18	87.28	86.40	13	72,400	0.02%
2020/10/20	18	86.81	38.5	87.10	88.00	-20.5	71,906	-0.03%
2020/10/19	26	86.26	42	86.65	85.50	-16	71,528	-0.02%
2020/10/16	23	85.94	40	86.11	83.70	-17	71,336	-0.02%
2020/10/15	32.3	86.59	27	86.17	85.50	5.3	71,712	0.01%
2020/10/14	28	86.01	41	85.90	85.60	-13	71,470	-0.02%
2020/10/13	54	84.60	55	84.96	85.50	-1	71,194	0.00%
2020/10/12	58	85.39	82	85.40	85.20	-24	70,769	-0.03%
2020/10/08	72	81.81	96	82.94	84.80	-24	69,865	-0.03%
2020/10/07	21	78.69	21	78.78	79.00	0	68,398	0.00%
2020/10/06	34	78.32	10	78.84	77.70	24	68,258	0.04%
2020/10/05	9	75.97	39	76.94	78.20	-30	67,908	-0.04%
2020/09/30	10	73.83	14	74.49	74.40	-4	67,513	-0.01%
2020/09/29	53	75.37	32	76.11	74.10	21	67,447	0.03%
2020/09/28	24	76.53	48	75.78	77.50	-24	67,495	-0.04%
2020/09/25	25	73.14	15	73.51	72.50	10	68,043	0.01%
2020/09/24	24	74.81	9	74.53	73.80	15	68,601	0.02%
2020/09/23	8	77.99	15	77.59	77.30	-7	68,536	-0.01%
2020/09/22	32	78.27	21	77.61	77.40	11	69,533	0.02%
2020/09/21	5	78.28	6	78.90	78.90	-1	70,822	0.00%
2020/09/18	13.1	78.68	44	78.82	78.20	-31	70,780	-0.04%
2020/09/17	22	78.66	90	78.73	80.20	-68	71,756	-0.09%
2020/09/16	16	77.90	23	77.83	77.90	-7	71,586	-0.01%
2020/09/15	56	78.04	58	77.98	76.30	-2	71,361	0.00%
2020/09/14	10	74.08	20	75.01	76.00	-10	70,461	-0.01%
2020/09/11	17	71.61	22	72.67	72.30	-5	70,578	-0.01%
2020/09/10	23	72.77	17	72.58	72.90	6	70,539	0.01%
2020/09/09	3	73.13	4	73.10	73.90	-1	70,631	0.00%
2020/09/08	14	73.45	8	73.86	73.20	6	70,710	0.01%
2020/09/07	30	72.48	16	73.18	72.10	14	70,942	0.02%
2020/09/04	33	76.23	11	76.26	75.70	22	71,624	0.03%
2020/09/03	46	78.93	52	78.83	78.60	-6	72,189	-0.01%
2020/09/02	31	76.95	57	77.28	76.80	-26	71,634	-0.04%
2020/09/01	72	75.92	55	75.89	77.40	17	71,278	0.02%
2020/08/31	85	75.53	9	74.97	73.60	76	70,230	0.11%
2020/08/28	39	75.56	51	75.48	74.50	-12	70,159	-0.02%
2020/08/27	68	79.44	35	79.62	77.30	33	69,615	0.05%
2020/08/26	36	79.06	33	79.06	79.60	3	70,441	0.00%
2020/08/25	79	79.50	56	79.43	78.70	23	71,019	0.03%
2020/08/24	72	78.33	69	78.19	79.20	3	70,251	0.00%
2020/08/21	99	81.43	71	81.33	80.60	28	69,177	0.04%
2020/08/20	92	82.25	60	83.88	79.70	32	67,258	0.05%
2020/08/19	71	87.42	94	87.43	88.50	-23	65,728	-0.03%
2020/08/18	57	84.32	48	84.26	84.10	9	64,433	0.01%
2020/08/17	85	83.73	121	83.48	83.00	-36	63,683	-0.06%	大賣/
2020/08/14	142	83.20	101	82.67	85.00	41	62,732	0.07%	大買/大賣/
2020/08/13	243	87.70	222	87.20	80.60	21	60,857	0.03%	大買/大賣/
2020/08/12	183	86.60	173	86.56	89.00	10	58,690	0.02%	大買/大賣/
2020/08/11	61	79.70	76	79.70	81.60	-15	56,951	-0.03%
2020/08/10	43	76.68	34	76.27	76.00	9	55,194	0.02%
2020/08/07	36	75.55	36	75.88	75.50	0	54,697	0.00%
2020/08/06	48	75.52	56	75.36	76.10	-8	54,167	-0.01%
2020/08/05	53	70.32	82	71.47	73.70	-29	52,876	-0.05%
2020/08/04	23	66.48	39	66.11	67.00	-16	51,476	-0.03%
2020/08/03	29	63.87	31	63.99	63.40	-2	51,017	0.00%
2020/07/31	24	63.95	34	63.99	64.30	-10	51,372	-0.02%
2020/07/30	91	62.00	413	60.41	62.90	-322	50,629	-0.64%	大賣/鉅額交易
2020/07/29	101	58.53	82	58.73	59.00	19	49,351	0.04%	大買/
2020/07/28	377	59.16	70	58.03	59.40	307	48,793	0.63%	大買/鉅額交易
2020/07/27	28	56.44	34	56.49	56.50	-6	48,176	-0.01%
2020/07/24	29	54.99	107	54.73	54.70	-78	49,017	-0.16%	大賣/
2020/07/23	6	56.77	3	56.90	56.30	3	49,234	0.01%
2020/07/22	43	56.41	49	56.48	56.50	-6	49,184	-0.01%
2020/07/21	75	56.05	83	56.40	56.60	-8	48,638	-0.02%
2020/07/20	22	52.92	26	52.28	53.40	-4	47,666	-0.01%
2020/07/17	10	51.75	17	51.10	50.80	-7	47,414	-0.01%
2020/07/16	18	52.18	27	52.32	52.40	-9	47,493	-0.02%
2020/07/15	15	52.35	31	52.96	51.80	-16	47,550	-0.03%
2020/07/14	29	52.85	37	52.91	52.20	-8	47,732	-0.02%
2020/07/13	10	54.41	21.5	55.05	53.90	-11.5	47,803	-0.02%
2020/07/10	18	54.96	33	55.54	54.40	-15	48,323	-0.03%
2020/07/09	16	56.53	22	56.66	56.50	-6	48,738	-0.01%
2020/07/08	14	56.56	23	56.68	56.30	-9	49,117	-0.02%
2020/07/07	37	56.17	17	55.88	55.90	20	48,970	0.04%
2020/07/06	48	56.38	66	56.27	57.30	-18	48,832	-0.04%
2020/07/03	55	52.07	144	52.15	53.50	-89	48,232	-0.18%	大賣/
2020/07/02	17	50.17	35	50.43	50.80	-18	47,947	-0.04%
2020/07/01	138	50.46	51	50.47	49.45	87	47,983	0.18%	大買/
2020/06/30	119	48.91	174	49.67	50.10	-55	47,110	-0.12%	大買/大賣/
2020/06/29	21	46.43	5	46.30	46.30	16	46,253	0.03%
2020/06/24	73	47.12	49	47.44	47.00	24	46,104	0.05%
2020/06/23	28	46.05	37	46.28	46.10	-9	45,327	-0.02%
2020/06/22	18	45.82	60	45.78	45.85	-42	45,315	-0.09%
2020/06/19	66	45.79	69	45.87	45.95	-3	45,664	-0.01%
2020/06/18	94	45.39	93	45.44	45.75	1	45,725	0.00%
2020/06/17	62	45.17	31	45.02	45.00	31	45,501	0.07%
2020/06/16	29	45.07	36	45.13	45.00	-7	45,354	-0.02%
2020/06/15	38	44.41	33	44.50	44.00	5	45,893	0.01%
2020/06/12	71	44.42	59	44.40	44.80	12	45,967	0.03%
2020/06/11	115	45.74	117	46.36	44.65	-2	45,829	0.00%	大買/大賣/
2020/06/10	10	45.07	68	45.08	45.20	-58	44,609	-0.13%
2020/06/09	17	43.62	13	43.36	43.30	4	43,921	0.01%
2020/06/08	49	44.21	33	43.86	43.85	16	44,642	0.04%
2020/06/05	47	44.90	46	44.96	44.80	1	44,671	0.00%
2020/06/04	63	44.23	93	44.44	44.80	-30	44,895	-0.07%
2020/06/03	35	43.59	38	43.32	43.80	-3	44,819	-0.01%
2020/06/02	120	44.79	72	44.93	43.40	48	44,441	0.11%	大買/
2020/06/01	43	43.30	17	42.93	44.10	26	43,713	0.06%
2020/05/29	113	40.41	99	40.40	40.10	14	42,868	0.03%	大買/
2020/05/28	22	40.44	47	40.63	40.40	-25	43,321	-0.06%
2020/05/27	14	40.03	11	39.94	39.90	3	43,190	0.01%
2020/05/26	166	40.04	156	40.25	40.00	10	43,422	0.02%	大買/大賣/
2020/05/25	129	39.40	119	39.28	39.40	10	43,314	0.02%	大買/大賣/
2020/05/22	43	39.35	42	39.31	39.15	1	43,210	0.00%
2020/05/21	104	40.30	100	40.70	40.75	4	42,963	0.01%	大買/
2020/05/20	134	39.22	124	39.14	39.60	10	42,730	0.02%	大買/大賣/
2020/05/19	85	38.19	518	37.38	39.10	-433	42,249	-1.02%	大賣/鉅額交易
2020/05/18	69	40.37	24	40.85	39.55	45	40,794	0.11%
2020/05/15	4	43.25	6	43.65	43.90	-2	39,772	-0.01%
2020/05/14	8	43.51	9	43.97	42.80	-1	39,458	0.00%
2020/05/13	8	44.95	8	44.77	44.70	0	39,414	0.00%
2020/05/12	31	45.04	28	45.12	45.00	3	39,518	0.01%
2020/05/11	19	45.24	14	45.29	44.95	5	40,066	0.01%
2020/05/08	17	44.88	28	44.91	44.70	-11	39,944	-0.03%
2020/05/07	18	43.84	29	44.15	44.30	-11	39,895	-0.03%
2020/05/06	6	42.87	12	42.93	43.05	-6	39,295	-0.02%
2020/05/05	18	43.49	15	43.29	42.50	3	39,282	0.01%
2020/05/04	17	42.10	9	42.74	43.00	8	39,354	0.02%
2020/04/30	16	42.73	15	43.07	42.85	1	39,758	0.00%
2020/04/29	21	41.42	36	41.30	42.00	-15	39,510	-0.04%
2020/04/28	36	39.10	52	39.02	39.45	-16	38,831	-0.04%
2020/04/27	8	38.45	25	38.37	38.30	-17	38,629	-0.04%
2020/04/24	2	37.40	1	37.45	37.45	1	38,706	0.00%
2020/04/23	4	37.96	20	37.90	37.60	-16	38,911	-0.04%
2020/04/22	5	36.19	0	0.00	37.45	5	39,313	0.01%
2020/04/21	25	36.95	21	37.43	36.65	4	39,455	0.01%
2020/04/20	19	38.06	6	38.13	38.10	13	40,149	0.03%
2020/04/17	18	38.46	124	39.17	38.10	-106	40,384	-0.26%	大賣/鉅額交易
2020/04/16	16	37.78	14	38.33	38.10	2	40,082	0.01%
2020/04/15	21	38.80	11	39.21	37.40	10	39,668	0.03%
2020/04/14	27	37.33	7	37.52	38.15	20	38,970	0.05%
2020/04/13	17	35.92	17	36.17	35.55	0	38,277	0.00%
2020/04/10	26	34.60	27	34.67	35.00	-1	37,686	0.00%
2020/04/09	13	34.67	17	34.83	34.70	-4	37,724	-0.01%
2020/04/08	79	33.63	82	33.78	34.00	-3	37,357	-0.01%
2020/04/07	8	33.08	16	32.95	33.15	-8	36,620	-0.02%
2020/04/06	5.2	31.12	5	31.10	31.35	0.2	35,705	0.00%
2020/04/01	20	31.82	10	31.73	31.70	10	35,234	0.03%
2020/03/31	55	32.23	52	32.02	32.00	3	35,038	0.01%
2020/03/30	6	30.38	4	30.61	30.90	2	34,207	0.01%
2020/03/27	28.2	31.41	20	31.05	30.25	8.2	34,448	0.02%
2020/03/26	5	30.62	6	30.82	31.00	-1	34,488	0.00%
2020/03/25	8.2	30.92	7	30.80	31.10	1.2	34,099	0.00%
2020/03/24	5	28.40	19	28.63	28.60	-14	33,725	-0.04%
2020/03/23	22.2	27.08	3	27.30	27.05	19.2	33,364	0.06%
2020/03/20	2	26.55	24	26.86	27.05	-22	33,143	-0.07%
2020/03/19	17	25.21	9	25.15	24.60	8	33,038	0.02%
2020/03/18	3	27.48	4	27.59	26.20	-1	32,226	0.00%
2020/03/17	67	27.36	48	27.59	26.50	19	31,953	0.06%
2020/03/16	16	30.62	16	29.34	28.40	0	31,401	0.00%
2020/03/13	22.1	30.78	8	30.47	31.45	14.1	31,149	0.05%
2020/03/12	16	34.09	48	34.69	33.70	-32	30,591	-0.10%
2020/03/11	226	37.73	22	38.75	37.40	204	29,728	0.69%	大買/鉅額交易
2020/03/10	243	38.13	165	39.42	38.95	78	29,350	0.27%	大買/大賣/
2020/03/09	33	41.10	159	39.59	39.50	-126	28,782	-0.44%	大賣/鉅額交易
2020/03/06	3	41.60	120	41.64	41.60	-117	28,629	-0.41%	大賣/鉅額交易
2020/03/05	70	42.47	224	42.40	41.90	-154	29,206	-0.53%	大賣/鉅額交易
2020/03/04	43	41.45	46	41.55	41.40	-3	28,573	-0.01%
2020/03/03	15	41.44	31	41.77	41.45	-16	28,765	-0.06%
2020/03/02	62	39.14	51.5	39.43	39.25	10.5	28,375	0.04%
2020/02/27	49	39.73	62	39.87	40.00	-13	28,339	-0.05%
2020/02/26	17	41.59	19	41.25	41.25	-2	28,229	-0.01%
2020/02/25	23	41.95	23	41.77	41.75	0	28,242	0.00%
2020/02/24	11	41.68	22	42.04	42.45	-11	28,228	-0.04%
2020/02/21	49	42.16	51	42.11	41.70	-2	28,350	-0.01%
2020/02/20	39	42.27	34	42.28	42.00	5	28,511	0.02%
2020/02/19	17	41.62	21	41.66	41.75	-4	28,704	-0.01%
2020/02/18	21	41.08	7	41.08	41.10	14	29,215	0.05%
2020/02/17	6	41.00	0.1	41.40	41.35	5.9	29,396	0.02%
2020/02/14	31	41.85	34.5	41.76	41.50	-3.5	29,899	-0.01%
2020/02/13	33	42.33	27	42.51	42.05	6	30,681	0.02%
2020/02/12	41	41.30	77	41.59	42.85	-36	31,059	-0.12%
2020/02/11	54	40.20	51	40.27	40.30	3	30,346	0.01%
2020/02/10	29	37.64	25	38.80	39.85	4	30,380	0.01%
2020/02/07	9	39.32	41	39.05	38.90	-32	30,561	-0.10%
2020/02/06	25	39.85	124	39.78	40.20	-99	30,529	-0.32%	大賣/
2020/02/05	37	39.62	81	39.80	39.15	-44	30,330	-0.15%
2020/02/04	33	38.88	32	39.25	40.25	1	29,924	0.00%
2020/02/03	30	36.79	44	36.44	36.75	-14	29,326	-0.05%
2020/01/31	16	38.78	69	38.66	38.65	-53	29,221	-0.18%
2020/01/30	39	40.53	0	0.00	40.35	39	28,739	0.14%
2020/01/20	9	44.30	53	44.49	44.80	-44	28,516	-0.15%
2020/01/17	7	43.81	3	43.25	43.25	4	28,408	0.01%
2020/01/16	147	44.22	42	43.78	43.60	105	28,750	0.37%	大買/鉅額交易
2020/01/15	530	44.89	3	44.73	44.75	527	28,458	1.85%	大買/鉅額交易
2020/01/14	18	45.06	67	45.22	45.40	-49	29,106	-0.17%
2020/01/13	31	42.99	20	43.38	43.90	11	28,019	0.04%
2020/01/10	15	41.87	26	41.95	42.40	-11	27,883	-0.04%
2020/01/09	1	41.05	5	41.10	41.05	-4	28,095	-0.01%
2020/01/08	6	40.35	6	40.60	40.45	0	28,732	0.00%
2020/01/07	2	41.45	13	41.37	41.30	-11	29,020	-0.04%
2020/01/06	22	41.40	1	41.35	41.35	21	29,488	0.07%
2020/01/03	7	43.01	3	42.73	42.50	4	29,657	0.01%
2020/01/02	24	43.35	22	42.90	43.60	2	29,556	0.01%
2019/12/30	16	41.75	10	41.75	41.80	6	29,720	0.02%
2019/12/27	1	41.60	5	41.60	41.65	-4	29,875	-0.01%
2019/12/26	21	41.14	0	0.00	41.10	21	30,009	0.07%
2019/12/25	5	41.65	0	0.00	41.50	5	30,110	0.02%
2019/12/24	18	41.25	41	41.85	42.25	-23	30,221	-0.08%
2019/12/23	30	42.26	8	42.35	41.50	22	29,838	0.07%
2019/12/20	1	43.90	5	43.35	44.10	-4	29,535	-0.01%
2019/12/19	36	44.29	12	44.08	43.90	24	29,698	0.08%
2019/12/18	23	44.90	1	45.00	44.80	22	29,918	0.07%
2019/12/17	29	45.83	23	46.14	45.75	6	30,235	0.02%
2019/12/16	0	0.00	11	45.11	45.40	-11	30,282	-0.04%
2019/12/13	1	43.90	5	43.75	44.30	-4	30,577	-0.01%
2019/12/12	10	44.76	17	44.63	44.75	-7	30,970	-0.02%
2019/12/11	10	43.95	0	0.00	43.90	10	31,881	0.03%
2019/12/10	8	43.64	0	0.00	44.00	8	32,413	0.02%
2019/12/09	29	44.53	0	0.00	44.35	29	32,396	0.09%
2019/12/06	21	44.83	30	45.00	44.75	-9	33,039	-0.03%
2019/12/05	11	44.82	12	44.77	44.60	-1	33,533	0.00%
2019/12/04	6	44.20	2	44.20	44.20	4	34,215	0.01%
2019/12/03	31	44.57	31	44.45	44.80	0	36,255	0.00%
2019/12/02	36	44.57	12	44.43	44.15	24	36,548	0.07%
2019/11/29	20	46.41	0	0.00	46.15	20	37,032	0.05%
2019/11/28	37	47.39	31	47.81	47.00	6	36,977	0.02%
2019/11/27	11	46.84	0	0.00	47.00	11	36,689	0.03%
2019/11/25	17	46.53	0	0.00	46.35	17	36,504	0.05%
2019/11/22	24	47.45	7	47.54	47.00	17	36,500	0.05%
2019/11/21	10	47.90	16	48.00	48.00	-6	36,640	-0.02%
2019/11/20	30	48.27	15	48.00	48.80	15	37,003	0.04%
2019/11/19	20	48.63	0	0.00	48.55	20	37,762	0.05%
2019/11/18	10	49.74	28	49.58	49.65	-18	37,745	-0.05%
2019/11/15	36	49.08	245	48.72	48.50	-209	37,910	-0.55%	大賣/鉅額交易
2019/11/14	10	48.10	79	48.40	48.10	-69	37,402	-0.18%
2019/11/13	20	48.09	3	48.45	48.30	17	37,744	0.05%
2019/11/12	289	49.57	51	48.86	50.00	238	38,117	0.62%	大買/鉅額交易
2019/11/11	42	47.37	51	47.65	47.10	-9	38,339	-0.02%
2019/11/08	24	46.04	36	46.30	46.00	-12	37,832	-0.03%
2019/11/07	6	45.41	10	45.30	45.90	-4	38,154	-0.01%
2019/11/06	46	45.69	0	0.00	45.20	46	38,583	0.12%
2019/11/05	7	48.01	9	47.84	47.50	-2	38,615	-0.01%
2019/11/04	2	48.00	13	47.68	47.40	-11	39,116	-0.03%
2019/11/01	19	46.92	5	46.83	47.20	14	39,316	0.04%
2019/10/31	66	48.11	50	47.67	47.15	16	40,213	0.04%
2019/10/30	0	0.00	22	48.08	48.25	-22	40,268	-0.05%
2019/10/29	29	47.16	8	47.56	46.90	21	40,202	0.05%
2019/10/28	32	48.08	30	48.33	47.50	2	40,359	0.00%
2019/10/25	4	47.34	10	48.18	48.20	-6	40,460	-0.01%
2019/10/24	63	48.53	61	48.26	48.15	2	40,493	0.00%
2019/10/23	26	48.04	69	48.14	48.25	-43	40,302	-0.11%
2019/10/22	100	48.05	97	47.84	48.25	3	40,503	0.01%
2019/10/21	26	45.89	0	0.00	45.85	26	40,114	0.06%
2019/10/18	9	46.64	2.2	46.93	46.20	6.8	40,718	0.02%
2019/10/17	33	47.46	27	47.56	47.00	6	42,029	0.01%
2019/10/16	63	47.43	94	47.58	47.80	-31	43,605	-0.07%
2019/10/15	22	46.52	35	46.69	46.55	-13	43,671	-0.03%
2019/10/14	10	46.07	31	45.62	46.35	-21	43,508	-0.05%
2019/10/09	20	44.13	16	43.68	43.10	4	43,186	0.01%
2019/10/08	46	46.00	12	46.66	45.60	34	43,288	0.08%
2019/10/07	23	46.27	42	46.30	46.40	-19	43,819	-0.04%
2019/10/04	3	45.57	16	45.93	45.30	-13	44,048	-0.03%
2019/10/03	11	44.58	11	44.68	45.15	0	44,257	0.00%
2019/10/02	5	44.30	2	44.60	44.80	3	44,342	0.01%
2019/10/01	1	43.70	0	0.00	44.20	1	44,433	0.00%
2019/09/27	32	44.34	15	43.88	43.65	17	44,569	0.04%
2019/09/26	2	45.30	0	0.00	45.20	2	44,804	0.00%
2019/09/25	20	45.28	6	45.62	45.50	14	45,212	0.03%
2019/09/24	21	47.45	8	47.24	46.65	13	45,998	0.03%
2019/09/23	52	47.56	63	47.31	47.65	-11	46,264	-0.02%
2019/09/20	14	45.76	34	46.05	46.50	-20	46,602	-0.04%
2019/09/19	31	46.48	32	46.46	46.50	-1	46,573	0.00%
2019/09/18	19.5	46.42	19	46.33	46.30	0.5	46,481	0.00%
2019/09/17	56	46.28	64	46.40	46.10	-8	46,224	-0.02%
2019/09/16	19	45.18	39.3	45.84	46.80	-20.3	46,336	-0.04%
2019/09/12	37	44.57	65	44.27	44.95	-28	46,632	-0.06%
2019/09/11	15	43.41	7	43.36	43.25	8	47,238	0.02%
2019/09/10	66	43.51	10.8	43.89	43.05	55.3	47,453	0.12%
2019/09/09	33	43.87	42	44.39	44.80	-9	47,335	-0.02%
2019/09/06	56	44.18	20	44.80	43.85	36	47,198	0.08%
2019/09/05	116	43.15	161	43.88	44.65	-45	46,991	-0.10%	大買/大賣/
2019/09/04	11	40.65	32	41.01	41.25	-21	45,506	-0.05%
2019/09/03	32	40.76	61	41.60	39.80	-29	46,523	-0.06%
2019/09/02	14	39.65	26	39.92	40.00	-12	46,195	-0.03%
2019/08/30	17	39.24	36	39.70	39.05	-19	46,240	-0.04%
2019/08/29	8	38.78	5	39.05	39.05	3	46,775	0.01%
2019/08/28	6	38.64	4	38.78	38.85	2	46,957	0.00%
2019/08/27	23	38.90	3	39.12	38.55	20	47,307	0.04%
2019/08/26	40	39.09	22	38.83	38.80	18	47,564	0.04%
2019/08/23	92	40.72	80	40.96	40.65	12	47,781	0.03%
2019/08/22	52	40.83	59	40.90	41.10	-7	47,682	-0.01%
2019/08/21	18	39.76	15	40.05	39.55	3	46,899	0.01%
2019/08/20	10	40.23	62	40.31	39.90	-52	47,010	-0.11%
2019/08/19	32	39.48	4	39.51	39.70	28	47,277	0.06%
2019/08/16	43	39.68	40	39.65	39.25	3	48,111	0.01%
2019/08/15	40	39.56	49	39.78	39.85	-9	48,224	-0.02%
2019/08/14	9	39.22	43	39.33	39.00	-34	47,799	-0.07%
2019/08/13	55	37.45	30	37.10	37.10	25	47,419	0.05%
2019/08/12	43	38.04	72	38.07	38.05	-29	48,458	-0.06%
2019/08/08	36	37.32	44	37.67	38.15	-8	49,224	-0.02%
2019/08/07	37	37.05	33	36.91	36.35	4	49,545	0.01%
2019/08/06	31	34.42	35	35.10	35.75	-4	49,334	-0.01%
2019/08/05	24	36.70	17	36.69	35.90	7	49,294	0.01%
2019/08/02	30	35.81	20	35.64	36.65	10	49,868	0.02%
2019/08/01	14	37.27	15	37.35	37.25	-1	49,421	0.00%
2019/07/31	17	38.00	1	38.10	38.00	16	49,781	0.03%
2019/07/30	39	39.15	9	40.19	38.70	30	49,785	0.06%
2019/07/29	16	40.65	61	40.51	40.20	-45	50,021	-0.09%
2019/07/26	2	40.95	7	41.20	41.15	-5	50,057	-0.01%
2019/07/25	16	40.15	25	40.90	40.60	-9	50,000	-0.02%
2019/07/24	38	40.24	4	39.76	39.50	34	50,101	0.07%
2019/07/23	32	40.65	2	41.30	40.20	30	50,660	0.06%
2019/07/22	31	40.92	72	41.07	41.75	-41	50,543	-0.08%
2019/07/19	120	40.95	137	40.95	40.60	-17	50,467	-0.03%	大買/大賣/
2019/07/18	88	38.85	95	39.02	39.50	-7	49,616	-0.01%
2019/07/17	70	37.31	70	37.76	37.15	0	48,002	0.00%
2019/07/16	42	37.09	23	37.32	36.85	19	47,536	0.04%
2019/07/15	22	36.47	21	36.72	37.20	1	48,060	0.00%
2019/07/12	84	37.45	74	37.36	36.70	10	48,068	0.02%
2019/07/11	46	36.53	84	36.92	37.50	-38	47,836	-0.08%
2019/07/10	13	36.00	4	36.05	35.80	9	47,672	0.02%
2019/07/09	107	36.59	84	36.44	35.30	23	47,496	0.05%	大買/
2019/07/08	0	0.00	2	36.90	37.15	-2	47,678	0.00%
2019/07/05	84	37.59	84	37.45	37.45	0	48,388	0.00%
2019/07/04	23	37.16	1	37.05	37.30	22	49,413	0.04%
2019/07/03	2	38.03	12	37.44	37.20	-10	50,337	-0.02%
2019/07/02	26	38.37	22	38.50	38.50	4	51,725	0.01%
2019/07/01	100	38.50	107	38.29	38.75	-7	52,740	-0.01%	大賣/
2019/06/28	50	35.58	43	35.69	35.25	7	52,305	0.01%
2019/06/27	36	35.23	38	35.21	35.50	-2	53,133	0.00%
2019/06/26	10	33.85	17	34.09	34.50	-7	53,161	-0.01%
2019/06/25	2	34.55	1	34.10	34.00	1	53,193	0.00%
2019/06/24	2	34.40	1	34.30	34.60	1	53,604	0.00%
2019/06/21	27	35.26	21	35.69	34.55	6	54,627	0.01%
2019/06/20	111	35.18	59	35.16	35.40	52	54,301	0.10%	大買/
2019/06/19	16	34.08	41	34.02	34.75	-25	53,334	-0.05%
2019/06/18	28	31.53	22	32.28	31.60	6	52,857	0.01%
2019/06/17	14	32.42	8	31.88	32.00	6	53,956	0.01%
2019/06/14	85	32.60	80	32.33	31.80	5	54,160	0.01%
2019/06/13	16	32.79	12	32.71	32.60	4	54,797	0.01%
2019/06/12	59	33.13	56	33.51	32.95	3	54,846	0.01%
2019/06/11	114	32.89	140	32.06	33.50	-26	54,597	-0.05%	大買/大賣/
2019/06/10	38	30.46	7	30.50	31.00	31	53,189	0.06%
2019/06/06	0	0.00	3.1	28.55	28.65	-3.1	52,550	-0.01%
2019/06/05	90	30.21	90	29.65	28.70	0	52,461	0.00%
2019/06/04	7	29.38	9	29.37	29.45	-2	52,060	0.00%
2019/06/03	5	29.30	6	29.00	28.70	-1	52,433	0.00%
2019/05/31	7	29.79	13	29.14	29.95	-6	52,430	-0.01%
2019/05/30	45	28.86	42	29.10	28.60	3	52,743	0.01%
2019/05/29	56	27.69	19	27.78	28.65	37	52,975	0.07%
2019/05/28	3	28.00	45	28.25	28.00	-42	52,718	-0.08%
2019/05/27	6	28.28	9	28.47	28.15	-3	52,957	-0.01%
2019/05/24	50	28.94	15	28.69	28.00	35	52,971	0.07%
2019/05/23	34	28.39	122	28.73	28.30	-88	52,209	-0.17%	大賣/
2019/05/22	19	31.12	23	31.17	30.45	-4	51,339	-0.01%
2019/05/21	17	30.89	21	30.80	31.15	-4	50,851	-0.01%
2019/05/20	39	30.57	61	30.72	30.45	-22	50,485	-0.04%
2019/05/17	70	33.20	137.1	32.96	31.60	-67.1	49,911	-0.13%	大賣/
2019/05/16	51	36.17	16	34.98	34.70	35	48,884	0.07%
2019/05/15	118	36.39	148	36.45	37.50	-30	48,004	-0.06%	大買/大賣/
2019/05/14	125	35.26	63	35.05	35.00	62	47,407	0.13%	大買/
2019/05/13	163	35.32	160	35.27	35.80	3	47,291	0.01%	大買/大賣/
2019/05/10	117	35.49	84	34.59	34.40	33	47,036	0.07%	大買/
2019/05/09	4	35.56	14	34.45	33.80	-10	46,479	-0.02%
2019/05/08	55	35.20	18	35.31	35.60	37	46,563	0.08%
2019/05/07	1	34.85	2	34.53	34.55	-1	46,466	0.00%
2019/05/06	1	33.00	2	32.40	33.05	-1	46,278	0.00%
2019/05/03	0	0.00	1	34.75	34.80	-1	46,117	0.00%
2019/05/02	40	33.82	42	34.35	34.40	-2	46,079	0.00%
2019/04/30	41	33.54	43	34.04	34.45	-2	46,322	0.00%
2019/04/29	25	33.67	38	32.86	32.50	-13	45,976	-0.03%
2019/04/26	30	36.23	26	37.10	36.05	4	45,347	0.01%
2019/04/25	32	37.36	28	37.94	37.95	4	44,961	0.01%
2019/04/24	40	36.79	43	37.60	37.95	-3	44,559	-0.01%
2019/04/23	11	36.35	13.8	36.46	36.25	-2.8	44,060	-0.01%
2019/04/22	113	37.66	117	38.36	37.60	-4	44,178	-0.01%	大買/大賣/
2019/04/19	105	38.12	113	38.41	37.60	-8	44,972	-0.02%	大買/大賣/
2019/04/18	51	37.77	27	37.59	37.00	24	44,786	0.05%
2019/04/17	57	37.98	66	37.92	37.55	-9	46,337	-0.02%
2019/04/16	79	38.18	25	37.69	37.25	54	46,299	0.12%
2019/04/15	30	37.04	65	37.03	37.10	-35	46,543	-0.08%
2019/04/12	14	36.66	42	37.28	36.70	-28	47,031	-0.06%
2019/04/11	18	36.37	5	36.66	36.25	13	47,585	0.03%
2019/04/10	72	36.78	45	36.77	36.00	27	47,233	0.06%
2019/04/09	104.2	37.32	132	37.01	36.35	-27.8	46,493	-0.06%	大買/大賣/
2019/04/08	70	38.01	75	37.74	39.25	-5	46,201	-0.01%
2019/04/03	51	35.41	51	34.55	36.05	0	44,730	0.00%
2019/04/02	24	32.52	33	32.72	32.95	-9	43,720	-0.02%
2019/04/01	38	30.92	84	31.23	32.30	-46	43,301	-0.11%
2019/03/29	24.2	29.76	130	30.21	29.60	-105.8	41,989	-0.25%	大賣/鉅額交易
2019/03/28	13	29.30	19	29.60	29.90	-6	41,685	-0.01%
2019/03/27	14	29.17	37	29.33	29.65	-23	42,032	-0.05%
2019/03/26	55	29.68	44	29.78	28.80	11	42,145	0.03%
2019/03/25	44	29.36	20	29.94	30.30	24	41,759	0.06%
2019/03/22	17	29.83	26	29.97	29.85	-9	42,580	-0.02%
2019/03/21	17	29.73	20	30.13	30.15	-3	43,142	-0.01%
2019/03/20	68	29.21	63	29.31	29.20	5	43,479	0.01%
2019/03/19	21	28.18	23	28.22	27.80	-2	43,091	0.00%
2019/03/18	17	26.65	27	27.29	28.45	-10	43,621	-0.02%
2019/03/15	21	25.91	43	26.03	25.90	-22	44,889	-0.05%
2019/03/14	9	25.20	11	25.50	25.45	-2	45,411	0.00%
2019/03/13	2	24.90	7	25.06	24.90	-5	45,916	-0.01%
2019/03/12	2	24.80	9	25.05	24.80	-7	46,127	-0.02%
2019/03/11	52	24.70	38	24.74	24.40	14	46,637	0.03%
2019/03/08	22	24.94	13	24.92	24.90	9	47,477	0.02%
2019/03/07	15	25.04	42	25.13	25.25	-27	48,383	-0.06%
2019/03/06	11	24.54	2	24.65	24.65	9	48,546	0.02%
2019/03/05	39.1	25.08	12	24.90	24.60	27.1	48,447	0.06%
2019/03/04	16.7	25.43	27	25.13	26.25	-10.3	48,144	-0.02%
2019/02/27	0.3	24.05	1	24.40	24.10	-0.7	47,438	0.00%
2019/02/26	9	24.91	97	24.72	24.25	-88	47,534	-0.19%
2019/02/25	65	23.96	19	23.99	24.55	46	47,565	0.10%
2019/02/22	7	23.39	0	0.00	23.15	7	47,565	0.01%
2019/02/21	3	23.40	2	23.43	23.45	1	47,940	0.00%
2019/02/20	4	23.54	0	0.00	23.45	4	48,306	0.01%
2019/02/19	36	23.83	2	24.03	23.90	34	49,978	0.07%
2019/02/18	6	24.48	3	24.25	23.70	3	51,142	0.01%
2019/02/15	10	24.13	65	24.02	24.20	-55	51,091	-0.11%
2019/02/14	29	24.23	36	24.33	24.20	-7	51,262	-0.01%
2019/02/13	1	23.95	5	24.06	24.10	-4	51,254	-0.01%
2019/02/12	62	23.72	42	23.71	23.50	20	50,880	0.04%
2019/02/11	4	23.10	59	23.15	23.25	-55	50,453	-0.11%
2019/01/30	18	22.87	23	22.89	22.50	-5	50,157	-0.01%
2019/01/29	13	22.73	14	22.70	22.85	-1	49,844	0.00%
2019/01/28	3	22.30	29	22.27	22.35	-26	49,256	-0.05%
2019/01/25	10	21.73	5	21.76	21.70	5	48,865	0.01%
2019/01/24	24	21.56	31	21.65	21.60	-7	48,687	-0.01%
2019/01/23	15	21.10	30	21.28	21.15	-15	48,309	-0.03%
2019/01/22	101	21.26	58	21.29	21.35	43	48,270	0.09%	大買/
2019/01/21	46	22.32	16	22.17	22.10	30	48,107	0.06%
2019/01/18	5	21.95	64	21.99	22.15	-59	47,932	-0.12%
2019/01/17	28	21.43	20	21.53	21.45	8	47,527	0.02%
2019/01/16	20	21.37	37	21.50	21.55	-17	47,486	-0.04%
2019/01/15	23	21.21	11	21.24	21.10	12	47,224	0.03%
2019/01/14	22	20.73	35	20.96	21.05	-13	47,003	-0.03%
2019/01/11	127	21.43	146	21.27	21.20	-19	46,587	-0.04%	大買/大賣/
2019/01/10	38	22.14	33	22.19	22.10	5	45,563	0.01%
2019/01/09	141	22.92	127	22.32	22.05	14	45,111	0.03%	大買/大賣/
2019/01/08	9	24.27	7	24.49	24.45	2	43,553	0.00%
2019/01/07	24	24.61	31	24.78	24.10	-7	43,384	-0.02%
2019/01/04	72.1	24.08	31.4	24.07	23.90	40.7	42,886	0.09%
2019/01/03	77.1	23.23	113	23.89	24.20	-36	42,612	-0.08%	大賣/
2019/01/02	8.1	22.58	44	22.89	23.10	-36	42,096	-0.09%
2018/12/28	64.1	22.59	37	22.66	22.30	27.1	41,712	0.06%
2018/12/27	21	22.95	35	22.82	23.20	-14	41,775	-0.03%
2018/12/26	59	21.77	47	21.51	21.20	12	40,818	0.03%
2018/12/25	26.1	22.28	27	22.21	22.05	-1	40,503	0.00%
2018/12/24	2	23.00	17	23.12	23.45	-15	40,305	-0.04%
2018/12/22	27	22.71	9	22.62	22.60	18	40,166	0.04%
2018/12/21	21.1	22.71	10	22.95	22.90	11.1	40,995	0.03%
2018/12/20	62	22.85	73	22.22	22.95	-11	40,686	-0.03%
2018/12/19	14	23.04	27	22.68	22.25	-13	40,167	-0.03%
2018/12/18	24	22.79	30	22.67	23.10	-6	40,020	-0.01%
2018/12/17	62	22.86	69	22.73	22.45	-7	39,933	-0.02%
2018/12/14	16	22.94	6	23.03	22.60	10	39,015	0.03%
2018/12/13	109.1	23.29	52	23.36	22.95	57.1	38,567	0.15%	大買/
2018/12/12	212	24.53	170	24.07	24.20	42	38,480	0.11%	大買/大賣/
2018/12/11	161	24.58	162	24.64	24.65	-1	39,611	0.00%	大買/大賣/
2018/12/10	342	23.78	353	23.75	24.45	-11	39,067	-0.03%	大買/大賣/
2018/12/07	95	22.81	189	22.91	23.35	-94	37,090	-0.25%	大賣/
2018/12/06	147	22.38	130	22.24	21.25	17	36,201	0.05%	大買/大賣/
2018/12/05	67	22.06	86	22.55	22.90	-19	35,368	-0.05%
2018/12/04	68	22.47	111	22.64	22.55	-43	35,143	-0.12%	大賣/
2018/12/03	81	22.49	111	22.60	22.75	-30	34,558	-0.09%	大賣/
2018/11/30	57	20.78	73	21.11	21.15	-16	33,688	-0.05%
2018/11/29	18	20.31	55	20.27	20.00	-37	32,619	-0.11%
2018/11/28	43.1	19.88	26	20.01	19.95	17.1	32,253	0.05%
2018/11/27	7.6	19.38	24	19.25	20.00	-16.4	32,012	-0.05%
2018/11/26	10	18.60	25	19.09	18.75	-15	31,484	-0.05%
2018/11/23	24	18.60	32	18.86	18.70	-8	31,339	-0.03%
2018/11/22	24.1	19.11	17	19.26	18.65	7.1	31,097	0.02%
2018/11/21	5	19.90	12	20.00	20.05	-7	30,694	-0.02%
2018/11/20	4	19.73	2	19.75	19.95	2	30,241	0.01%
2018/11/19	11	19.95	6	19.73	19.80	5	30,093	0.02%
2018/11/16	8	19.47	118	19.56	19.65	-110	30,298	-0.36%	大賣/鉅額交易
2018/11/15	19	17.76	61	17.99	18.70	-42	28,350	-0.15%
2018/11/14	2	17.05	0	0.00	17.00	2	26,927	0.01%
2018/11/13	24	16.32	16	16.35	16.85	8	26,700	0.03%
2018/11/12	1	17.05	8	16.94	16.70	-7	26,521	-0.03%
2018/11/09	0.1	16.15	0	0.00	16.15	0.1	26,558	0.00%
2018/11/08	2	15.70	7	16.19	15.80	-5	26,801	-0.02%
2018/11/07	3	16.03	0	16.15	16.10	3	27,035	0.01%
2018/11/06	6	15.83	0	0.00	15.45	6	27,593	0.02%
2018/11/02	0	0.00	1	15.75	15.60	-1	28,102	0.00%
2018/11/01	0	0.00	10	15.45	15.60	-10	27,894	-0.04%
2018/10/31	0	0.00	27	15.14	15.05	-27	27,747	-0.10%
2018/10/30	35	14.48	16	14.58	14.65	19	27,564	0.07%
2018/10/29	41	14.87	29	14.90	14.60	12	27,263	0.04%
2018/10/26	6	16.00	5	16.05	15.90	1	26,957	0.00%
2018/10/25	5	15.75	5	15.90	16.00	0	26,810	0.00%
2018/10/23	1	16.25	0	0.00	16.00	1	26,467	0.00%
2018/10/22	10	16.00	0	0.00	16.35	10	26,571	0.04%
2018/10/19	30	16.12	42	16.02	16.20	-12	26,532	-0.05%
2018/10/18	6	16.52	3	16.35	16.60	3	26,337	0.01%
2018/10/17	6	16.15	18	16.27	16.05	-12	26,163	-0.05%
2018/10/16	33	15.86	23	15.88	15.85	10	25,958	0.04%
2018/10/15	3	16.25	1	16.10	16.30	2	25,623	0.01%
2018/10/12	6	16.03	8	16.12	16.45	-2	25,490	-0.01%
2018/10/11	18	15.85	10	16.10	15.80	8	25,153	0.03%
2018/10/09	145	18.32	28	18.52	17.55	117	24,461	0.48%	大買/鉅額交易
2018/10/05	56	18.93	55	18.78	18.65	1	23,400	0.00%
2018/10/04	27	19.29	26	19.25	19.15	1	22,736	0.00%
2018/10/03	3	19.70	2	19.90	19.50	1	22,549	0.00%
2018/10/02	23	19.59	23	19.72	19.55	0	22,337	0.00%
2018/10/01	0	20.15	0	0.00	20.15	0	21,979	0.00%
2018/09/28	51	20.17	37	20.19	20.05	14	21,947	0.06%
2018/09/27	41	19.56	48	19.68	19.55	-7	21,033	-0.03%
2018/09/26	4	19.99	28	19.95	20.00	-24	20,762	-0.12%
2018/09/25	15.7	19.92	27	19.95	20.30	-11.4	20,528	-0.06%
2018/09/21	49	18.84	40	19.02	19.10	9	19,851	0.05%
2018/09/20	8	19.94	7	19.99	19.75	1	18,981	0.01%
2018/09/19	3	19.98	3	19.98	19.70	0	18,655	0.00%
2018/09/18	35	19.98	8	19.99	19.85	27	18,040	0.15%
2018/09/17	43	19.75	55	19.97	20.05	-12	17,160	-0.07%
2018/09/14	12	18.80	30	18.68	19.00	-18	14,851	-0.12%
2018/09/13	4	18.34	6	18.23	18.15	-2	14,092	-0.01%
2018/09/12	2	17.75	3	18.00	18.15	-1	13,716	-0.01%
2018/09/11	0	0.00	1	17.35	17.70	-1	13,564	-0.01%
2018/09/10	2	17.10	2	17.10	16.90	0	13,926	0.00%
2018/09/07	2.3	17.87	20	17.80	17.60	-17.7	15,843	-0.11%
2018/09/06	0.1	18.05	0	0.00	18.00	0.1	16,187	0.00%
2018/09/05	0.1	18.15	13	18.27	18.20	-13	16,433	-0.08%
2018/09/04	86	18.18	73	18.30	18.10	13	16,252	0.08%
2018/09/03	0	0.00	1	17.85	17.75	-1	15,655	-0.01%
2018/08/30	2	17.90	0	0.00	17.80	2	15,546	0.01%
2018/08/29	4	17.93	0	0.00	17.85	4	15,551	0.03%
2018/08/28	5	18.05	14	18.13	18.00	-9	15,641	-0.06%
2018/08/27	2	17.90	3	17.95	17.95	-1	15,741	-0.01%
2018/08/24	50	17.65	52	17.74	18.00	-2	15,638	-0.01%
2018/08/23	12	17.88	32	17.89	18.20	-20	15,332	-0.13%
2018/08/22	14	17.12	0	0.00	17.20	14	14,617	0.10%
2018/08/21	13	17.00	0	0.00	17.15	13	14,688	0.09%
2018/08/20	9	17.19	10	17.10	17.00	-1	14,688	-0.01%
2018/08/17	24	17.94	8	17.75	17.60	16	14,521	0.11%
2018/08/16	0	0.00	1	17.75	17.85	-1	14,172	-0.01%
2018/08/15	50	17.46	7	17.46	17.25	43	13,676	0.31%
2018/08/14	0	0.00	2	17.25	17.40	-2	13,305	-0.02%
2018/08/13	0	17.10	32	17.17	17.10	-32	13,070	-0.24%
2018/08/10	4	16.70	4	16.84	16.65	0	12,408	0.00%
2018/08/09	6	16.73	4.8	16.74	17.00	1.2	12,170	0.01%
2018/08/08	0.3	16.10	0	0.00	16.10	0.3	11,779	0.00%
2018/08/03	0	0.00	5	16.00	16.10	-5	12,175	-0.04%
2018/08/02	3	16.03	7	16.03	15.95	-4	12,278	-0.03%
2018/08/01	6	16.35	0	0.00	16.35	6	12,262	0.05%
2018/07/31	0.1	16.35	0	0.00	16.25	0.1	12,376	0.00%
2018/07/30	0	0.00	1	16.30	16.40	-1	12,401	-0.01%
2018/07/27	0	0.00	2	16.50	16.70	-2	12,434	-0.02%
2018/07/25	0.5	16.50	3	16.65	16.55	-2.5	12,586	-0.02%
2018/07/24	3.3	16.45	0	0.00	16.50	3.3	12,665	0.03%
2018/07/23	1.1	16.21	0	0.00	16.40	1.1	12,732	0.01%
2018/07/19	0.1	16.35	0	0.00	16.45	0.1	13,167	0.00%
2018/07/18	0.1	16.30	11	16.30	16.35	-10.9	13,360	-0.08%
2018/07/17	2	16.10	0	0.00	16.10	2	13,385	0.01%
2018/07/16	0	0.00	15	16.22	16.20	-15	13,548	-0.11%
2018/07/12	5	16.05	7	16.03	16.10	-2	13,823	-0.01%
2018/07/11	10.2	15.75	30	15.83	15.90	-19.8	13,831	-0.14%
2018/07/10	20.2	15.95	62	15.90	15.95	-41.8	13,873	-0.30%
2018/07/09	0	15.60	0	0.00	15.50	0	13,935	0.00%
2018/07/06	0.1	15.50	0	0.00	15.40	0.1	14,054	0.00%
2018/07/05	0.1	16.10	3	16.02	16.15	-2.9	13,880	-0.02%
2018/07/04	45.2	15.94	40	16.00	15.85	5.2	13,881	0.04%
2018/07/03	0	0.00	12	15.83	15.80	-12	13,830	-0.09%
2018/06/29	2.1	16.30	0	0.00	16.30	2.1	13,797	0.01%
2018/06/28	5	16.10	1	16.15	16.10	4	13,784	0.03%
2018/06/27	0	0.00	2	16.30	16.20	-2	13,772	-0.01%
2018/06/26	9	16.37	6	16.40	16.40	3	13,846	0.02%
2018/06/25	21.2	17.05	0	0.00	16.90	21.2	13,926	0.15%
2018/06/22	2	16.95	2	16.95	16.90	0	14,169	0.00%
2018/06/21	10	17.10	32	17.16	17.10	-22	14,225	-0.15%
2018/06/20	1	17.25	20	17.34	17.20	-19	14,345	-0.13%
2018/06/19	11	17.65	22	17.80	17.40	-11	14,405	-0.08%
2018/06/15	102	18.36	26	18.70	17.70	76	14,212	0.53%	大買/
2018/06/14	9	17.35	5	17.57	17.70	4	12,301	0.03%
2018/06/13	40	17.39	10	17.15	17.15	30	12,135	0.25%
2018/06/12	12	17.24	17	17.07	17.05	-5	11,916	-0.04%
2018/06/11	1	17.10	0	0.00	17.10	1	12,169	0.01%
2018/06/08	11	17.17	11	17.15	17.15	0	12,277	0.00%
2018/06/07	11	17.28	11	17.12	17.10	0	12,593	0.00%
2018/06/06	18.1	17.32	20	17.32	17.25	-2	12,775	-0.02%
2018/06/05	11	17.48	11	17.27	17.25	0	12,917	0.00%
2018/06/04	16	17.29	2	17.35	17.60	14	13,377	0.10%
2018/06/01	5	16.84	0	0.00	16.80	5	13,253	0.04%
2018/05/31	1.5	16.87	0	0.00	16.80	1.5	13,361	0.01%
2018/05/30	1	16.85	1	17.00	16.80	0	13,572	0.00%
2018/05/29	2.2	17.10	0	0.00	17.05	2.2	13,743	0.02%
2018/05/28	0.2	17.35	0	0.00	17.40	0.2	14,087	0.00%
2018/05/25	1.1	17.25	0	0.00	17.20	1.1	14,339	0.01%
2018/05/24	1.1	17.40	2	17.50	17.40	-0.9	14,560	-0.01%
2018/05/22	1	17.65	6	17.92	17.50	-5	15,826	-0.03%
2018/05/21	0.5	17.65	16.1	17.62	17.65	-15.6	16,406	-0.10%
2018/05/18	8	17.20	0	0.00	17.05	8	16,817	0.05%
2018/05/15	8.5	17.46	0	0.00	17.35	8.5	18,190	0.05%
2018/05/11	2	17.20	20	17.30	17.15	-18	19,930	-0.09%
2018/05/10	0.4	17.35	13	17.40	17.35	-12.6	20,996	-0.06%
2018/05/09	60	17.35	1	17.40	17.15	59	21,965	0.27%
2018/05/08	32.2	17.11	23	17.25	17.20	9.2	24,181	0.04%
2018/05/07	2	16.95	8	16.85	16.85	-6	25,602	-0.02%
2018/05/04	24.1	17.01	21	17.15	16.75	3.1	27,077	0.01%
2018/05/03	10	17.25	15	17.28	17.25	-5	28,152	-0.02%
2018/05/02	3	16.95	14	17.05	17.05	-11	29,687	-0.04%
2018/04/30	0	0.00	6	16.85	16.80	-6	29,843	-0.02%
2018/04/27	0	0.00	5.2	16.85	16.50	-5.2	30,038	-0.02%
2018/04/26	12	16.99	10	17.15	16.60	2	30,253	0.01%
2018/04/25	11.3	16.17	1	16.80	16.80	10.3	30,650	0.03%
2018/04/24	43	16.75	34	17.03	16.90	9	30,719	0.03%
2018/04/23	0	18.00	2	18.13	17.95	-2	31,375	-0.01%
2018/04/20	18.1	18.55	0	0.00	18.25	18.1	31,439	0.06%
2018/04/19	18.1	18.29	12	18.38	18.20	6.1	31,528	0.02%
2018/04/18	40	18.50	40	18.63	18.05	0	31,638	0.00%
2018/04/17	60	18.48	60	18.70	18.05	0	31,653	0.00%
2018/04/16	1	18.75	0	0.00	18.35	1	31,826	0.00%
2018/04/13	11	18.75	12	18.82	18.75	-1	32,570	0.00%
2018/04/12	2	18.38	2	18.80	18.65	0	32,799	0.00%
2018/04/11	13	18.03	0	0.00	18.00	13	32,798	0.04%
2018/04/10	12	18.33	6	18.15	18.10	6	32,831	0.02%
2018/04/03	0	18.55	3	18.50	18.55	-3	33,070	-0.01%
2018/04/02	3	18.85	0	0.00	18.75	3	33,166	0.01%
2018/03/31	0	0.00	6	18.93	18.85	-6	33,427	-0.02%
2018/03/30	3	18.85	110.2	18.82	18.85	-107.1	33,583	-0.32%	大賣/鉅額交易
2018/03/29	10	18.85	0	0.00	18.85	10	33,733	0.03%
2018/03/28	6	19.42	5	19.20	19.20	1	33,833	0.00%
2018/03/27	43	19.45	40	19.53	19.65	3	33,767	0.01%
2018/03/26	3	18.80	0	0.00	18.90	3	33,654	0.01%
2018/03/23	0	0.00	13	18.50	18.70	-13	33,972	-0.04%
2018/03/22	11	19.80	0	0.00	19.20	11	34,072	0.03%
2018/03/21	0	0.00	5	20.23	19.95	-5	34,411	-0.01%
2018/03/20	12.3	19.93	8	19.86	20.05	4.3	34,540	0.01%
2018/03/19	12	19.78	0	0.00	19.80	12	34,878	0.03%
2018/03/16	0	0.00	6	19.75	19.75	-6	35,823	-0.02%
2018/03/15	5	20.20	0	0.00	20.05	5	36,500	0.01%
2018/03/14	0	0.00	2	19.85	19.85	-2	36,260	-0.01%
2018/03/13	13	20.30	3	20.08	20.15	10	36,428	0.03%
2018/03/12	60	19.89	55	19.91	19.85	5	36,767	0.01%
2018/03/09	0	0.00	5	19.80	19.55	-5	36,757	-0.01%
2018/03/08	52	19.84	71	19.80	19.80	-19	36,560	-0.05%
2018/03/07	12	19.03	12	19.10	19.10	0	35,992	0.00%
2018/03/06	10	19.09	3	19.10	19.25	7	35,838	0.02%
2018/03/05	15	19.23	20	19.38	18.80	-5	35,853	-0.01%
2018/03/02	14	19.60	6	19.79	19.55	8	35,579	0.02%
2018/03/01	5	20.40	9	20.27	20.15	-4	35,353	-0.01%
2018/02/27	0	20.15	10	20.02	20.20	-10	34,992	-0.03%
2018/02/26	15	20.05	23	20.18	19.90	-8	34,738	-0.02%
2018/02/23	93	20.30	66	20.49	20.20	27	34,638	0.08%
2018/02/22	25.3	20.40	29	20.56	20.60	-3.8	34,304	-0.01%
2018/02/21	143	19.84	139	19.89	19.90	4	33,667	0.01%	大買/大賣/
2018/02/12	38	18.93	28	18.78	18.50	10	33,096	0.03%
2018/02/09	6	17.95	28	17.60	19.00	-22	32,711	-0.07%
2018/02/08	17	19.15	26	19.46	18.70	-9	32,221	-0.03%
2018/02/07	79	19.85	88	19.75	19.35	-9	31,995	-0.03%
2018/02/06	82	19.70	34	19.78	19.05	48	31,452	0.15%
2018/02/05	29	20.63	56	20.68	21.00	-27	30,419	-0.09%
2018/02/02	79	20.75	110	20.94	20.90	-31	29,702	-0.10%	大賣/
2018/02/01	206	21.15	203	21.21	21.10	3	28,889	0.01%	大買/大賣/
2018/01/31	31	20.42	136	20.49	21.20	-105	28,550	-0.37%	大賣/鉅額交易
2018/01/30	175.9	20.08	191	20.16	19.60	-15.1	26,485	-0.06%	大買/大賣/
2018/01/29	84	18.96	56	19.21	19.80	28	25,279	0.11%
2018/01/26	66	19.17	132	18.78	18.55	-66	24,190	-0.27%	大賣/
2018/01/25	50	18.39	42.9	18.45	18.60	7.1	23,074	0.03%
2018/01/24	13	17.32	0	0.00	17.30	13	21,455	0.06%
2018/01/23	43	17.63	2	17.60	17.70	41	21,151	0.19%
2018/01/22	34.3	17.35	0	0.00	17.15	34.3	20,782	0.16%
2018/01/19	21	18.03	15	17.91	17.85	6	20,467	0.03%
2018/01/18	21	17.86	7	17.97	17.85	14	19,948	0.07%
2018/01/17	103.1	17.97	51	18.05	17.90	52.1	19,607	0.27%	大買/
2018/01/16	5	17.55	11	17.41	17.55	-6	18,760	-0.03%
2018/01/15	3	17.55	108	17.47	17.10	-105	18,568	-0.57%	大賣/鉅額交易
2018/01/12	5	17.60	5	17.50	17.50	0	18,286	0.00%
2018/01/11	5	17.05	155	17.18	17.30	-150	17,938	-0.84%	大賣/鉅額交易
2018/01/10	26.1	17.04	60	17.03	16.85	-33.9	17,791	-0.19%
2018/01/09	34	17.60	15	17.75	17.30	19	17,540	0.11%
2018/01/08	23	17.16	18	16.92	17.15	5	16,729	0.03%
2018/01/05	65	16.98	0	0.00	16.90	65	16,330	0.40%
2018/01/04	50	16.60	0	0.00	16.65	50	16,125	0.31%
2018/01/03	185	16.89	10	16.89	16.60	175	16,023	1.09%	大買/鉅額交易
2018/01/02	25	16.74	1	16.80	16.80	24	15,821	0.15%