欣興 (3037)-群益金鼎-海山券商分點個股進出

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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730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－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	12	158.25	2	159.00	160.50	10	20,395	0.05%
2024/11/20	8.1	158.07	12	159.58	157.50	-3.9	20,772	-0.02%
2024/11/19	2	159.75	5	160.20	159.50	-3	20,930	-0.01%
2024/11/18	21.3	158.72	5	159.20	159.00	16.3	20,926	0.08%
2024/11/15	1	163.50	5	163.70	163.50	-4	20,839	-0.02%
2024/11/13	2	168.50	2.4	166.92	169.50	-0.4	20,831	0.00%
2024/11/12	8.2	169.30	14	168.75	167.50	-5.8	20,815	-0.03%
2024/11/11	20	171.00	3	170.50	170.50	17	20,828	0.08%
2024/11/08	9.1	176.99	4.1	176.00	174.00	5	21,071	0.02%
2024/11/07	13	174.50	26.1	173.97	176.50	-13.1	21,269	-0.06%
2024/11/06	4	166.38	5	166.20	166.00	-1	20,755	0.00%
2024/11/05	1	165.00	20	166.48	165.00	-19	21,244	-0.09%
2024/11/04	5.2	164.19	4	164.00	163.50	1.2	21,895	0.01%
2024/11/01	4	160.00	13.2	162.65	166.00	-9.2	22,040	-0.04%
2024/10/30	9	160.22	26.1	162.56	161.50	-17.1	22,421	-0.08%
2024/10/29	13	162.96	15.8	162.51	163.50	-2.8	22,285	-0.01%
2024/10/28	4	165.50	7	165.64	166.00	-3	22,475	-0.01%
2024/10/25	15.1	163.21	5	164.60	166.00	10.1	22,380	0.04%
2024/10/24	6.2	165.13	7	163.07	161.50	-0.8	22,391	0.00%
2024/10/23	32.1	166.98	56.1	166.85	167.50	-23.9	22,264	-0.11%
2024/10/22	11.1	161.83	40.2	161.18	163.50	-29.1	21,834	-0.13%
2024/10/21	11	151.14	30.1	151.72	151.50	-19.1	21,120	-0.09%
2024/10/18	2	146.99	4	148.13	144.50	-2	21,318	-0.01%
2024/10/17	10.9	146.70	10	148.90	147.00	0.9	22,021	0.00%
2024/10/16	5	143.20	3	144.33	142.50	2	22,878	0.01%
2024/10/15	4.1	144.25	24.2	143.81	145.00	-20.1	23,313	-0.09%
2024/10/14	0	0.00	1	144.00	143.50	-1	23,554	0.00%
2024/10/11	3.2	142.66	0	0.00	141.00	3.2	24,641	0.01%
2024/10/09	15.1	143.17	26.1	143.37	142.50	-11	25,543	-0.04%
2024/10/08	18.1	137.78	2	137.25	137.00	16.1	25,531	0.06%
2024/10/07	13	141.46	2	141.00	141.50	11	25,436	0.04%
2024/10/04	11	141.55	0	141.00	140.50	11	25,323	0.04%
2024/10/01	9	144.67	1	144.50	144.50	8	25,282	0.03%
2024/09/30	4	146.75	0	0.00	144.00	4	25,448	0.02%
2024/09/27	15	151.67	24	151.92	149.00	-9	25,284	-0.04%
2024/09/26	10	148.10	2	148.75	146.50	8	24,848	0.03%
2024/09/25	25	148.16	1	149.00	146.50	24	24,635	0.10%
2024/09/24	5	145.60	2	145.00	145.00	3	24,591	0.01%
2024/09/23	3.1	148.34	8	149.13	149.50	-4.9	24,588	-0.02%
2024/09/20	1	150.48	6	149.67	147.00	-5	24,696	-0.02%
2024/09/19	4	143.38	9	146.61	147.00	-5	24,844	-0.02%
2024/09/18	6	144.08	2	143.00	143.00	4	24,724	0.02%
2024/09/16	7	146.64	5	147.80	146.50	2	24,728	0.01%
2024/09/13	3	146.34	3	147.67	147.50	0	24,686	0.00%
2024/09/12	5	144.49	8	145.31	146.00	-3	24,681	-0.01%
2024/09/11	1.1	139.04	0	0.00	138.00	1.1	24,694	0.00%
2024/09/10	3	141.67	1	142.00	139.50	2	24,617	0.01%
2024/09/09	3.1	141.39	3	141.83	142.00	0.1	24,504	0.00%
2024/09/06	3.1	142.66	0	0.00	142.50	3.1	24,499	0.01%
2024/09/05	10	143.20	2	145.00	142.00	8	24,483	0.03%
2024/09/04	22.1	143.90	2	144.50	143.00	20.1	24,257	0.08%
2024/09/03	20	160.55	12.2	159.89	156.50	7.9	23,799	0.03%
2024/09/02	10	162.70	12.1	163.29	162.50	-2.1	23,601	-0.01%
2024/08/30	20	166.75	34	166.94	163.50	-14	23,475	-0.06%
2024/08/29	30	162.53	24.1	164.12	164.50	5.9	23,167	0.03%
2024/08/28	1.1	159.00	11	158.27	159.00	-9.9	23,000	-0.04%
2024/08/27	14	158.39	0	0.00	160.00	14	23,160	0.06%
2024/08/26	3	163.00	10	160.90	160.50	-7	23,199	-0.03%
2024/08/23	18.2	161.55	4	160.75	162.50	14.2	23,622	0.06%
2024/08/22	18	161.64	19	161.74	161.50	-1	23,427	0.00%
2024/08/21	2.2	155.28	0	0.00	153.00	2.2	23,030	0.01%
2024/08/20	0	159.00	0	0.00	158.00	0	22,823	0.00%
2024/08/19	2.6	157.46	0	0.00	158.50	2.6	23,026	0.01%
2024/08/16	7	161.21	8	159.88	159.50	-1	22,913	0.00%
2024/08/15	4	157.00	1	159.47	157.00	3	22,745	0.01%
2024/08/14	2	158.28	1.1	158.50	159.50	1	22,740	0.00%
2024/08/13	2	157.51	3.5	159.77	157.50	-1.5	22,492	-0.01%
2024/08/12	1.1	151.65	18	157.47	158.00	-16.9	22,332	-0.08%
2024/08/09	12	149.17	7	150.36	148.00	5	21,957	0.02%
2024/08/08	1.5	144.35	3	144.50	144.00	-1.5	21,286	-0.01%
2024/08/07	20	147.05	12	146.96	148.50	8	21,067	0.04%
2024/08/06	29.1	140.52	10	140.00	140.50	19.1	20,530	0.09%
2024/08/05	8.1	150.31	0.1	149.50	149.50	8	19,877	0.04%
2024/08/02	16.1	168.89	5	172.70	166.00	11.1	19,732	0.06%
2024/08/01	4	187.36	2	186.46	183.00	2	18,945	0.01%
2024/07/31	10	176.60	4	177.50	179.50	6	18,559	0.03%
2024/07/30	6.2	179.79	6	179.67	183.50	0.2	18,102	0.00%
2024/07/29	23	187.59	24	187.83	181.00	-1	17,876	-0.01%
2024/07/26	16	187.13	1	190.00	191.00	15	17,568	0.09%
2024/07/23	7.2	197.14	15.1	197.88	194.50	-7.9	17,259	-0.05%
2024/07/22	21.3	191.92	20	191.08	190.50	1.3	16,850	0.01%
2024/07/19	28.1	195.03	17.1	195.37	192.50	11	16,917	0.07%
2024/07/18	8.2	207.55	23.1	209.10	205.00	-14.9	16,420	-0.09%
2024/07/17	32	207.83	26.1	213.45	215.50	5.9	15,594	0.04%
2024/07/16	9	196.50	25	197.48	198.00	-16	14,514	-0.11%
2024/07/15	14	189.64	13	191.04	191.00	1	14,212	0.01%
2024/07/12	34.3	193.15	46.1	191.60	190.00	-11.8	13,917	-0.08%
2024/07/11	11	180.00	34	185.32	189.50	-23	12,970	-0.18%
2024/07/10	12.1	174.58	32	174.03	175.50	-19.9	12,109	-0.16%
2024/07/09	6	177.42	16	180.56	177.00	-10	12,123	-0.08%
2024/07/08	2	180.00	0	181.00	181.00	2	12,047	0.02%
2024/07/05	6	179.17	6	179.00	178.50	0	12,023	0.00%
2024/07/04	20.1	183.12	13	183.15	181.50	7.1	11,895	0.06%
2024/07/03	4	181.75	3	182.00	183.00	1	11,776	0.01%
2024/07/02	15.1	180.02	12	179.33	178.50	3.1	12,002	0.03%
2024/07/01	0.1	180.50	2	180.50	179.50	-1.9	11,973	-0.02%
2024/06/28	0.1	180.50	0	180.50	180.00	0.1	12,007	0.00%
2024/06/27	7.2	178.30	1.1	178.02	178.50	6.1	12,057	0.05%
2024/06/26	2.2	180.12	1.1	180.96	180.00	1.1	12,049	0.01%
2024/06/25	26	181.35	2	180.50	180.00	24	11,969	0.20%
2024/06/24	1	185.00	0	0.00	186.00	1	11,774	0.01%
2024/06/21	4	187.63	1.1	188.30	187.00	2.9	12,071	0.02%
2024/06/20	7	191.57	5	190.80	190.50	2	12,069	0.02%
2024/06/19	14	190.96	2	189.03	189.00	12	12,276	0.10%
2024/06/18	1.2	189.63	21	189.36	190.00	-19.8	12,640	-0.16%
2024/06/17	2.2	183.50	0	0.00	184.00	2.2	13,040	0.02%
2024/06/14	14.2	183.18	3	182.50	182.50	11.2	13,658	0.08%
2024/06/13	4	184.25	3	185.50	184.00	1	14,080	0.01%
2024/06/12	4.1	185.23	3	186.67	185.50	1.1	14,206	0.01%
2024/06/11	2	182.50	0	0.00	182.50	2	14,181	0.01%
2024/06/07	7	186.64	3	184.00	184.00	4	14,261	0.03%
2024/06/06	2	189.75	3	189.33	187.50	-1	14,334	-0.01%
2024/06/05	6	185.75	2	186.00	185.50	4	14,363	0.03%
2024/06/04	7	188.14	1	188.50	187.50	6	14,544	0.04%
2024/06/03	9	189.00	16	190.69	188.50	-7	14,621	-0.05%
2024/05/31	11	184.27	0.1	186.92	182.50	10.9	14,691	0.07%
2024/05/30	3	187.67	0.1	188.00	187.50	2.9	14,557	0.02%
2024/05/29	27.2	196.92	38.2	197.47	191.00	-11	14,548	-0.08%
2024/05/28	0	0.00	7	190.79	192.00	-7	14,136	-0.05%
2024/05/27	4	190.13	16	191.09	192.00	-12	14,502	-0.08%
2024/05/24	5	188.60	5.1	189.39	189.00	-0.1	15,438	0.00%
2024/05/23	20.1	189.75	63.2	189.35	191.00	-43.1	15,954	-0.27%
2024/05/22	7	181.43	0	0.00	182.50	7	15,873	0.04%
2024/05/21	5	181.50	5	182.00	182.00	0	16,037	0.00%
2024/05/20	17	180.47	0	179.50	180.50	17	16,176	0.10%
2024/05/17	1.1	183.50	0	0.00	183.50	1.1	16,378	0.01%
2024/05/16	10	183.55	1	184.00	183.00	9	17,068	0.05%
2024/05/15	6.2	183.25	0	0.00	182.50	6.2	17,079	0.04%
2024/05/14	22	183.75	2	183.50	183.50	20	17,191	0.12%
2024/05/13	0	186.35	0	0.00	186.50	0	17,219	0.00%
2024/05/10	1	188.50	7	189.50	190.00	-6	17,236	-0.03%
2024/05/09	2	192.25	6	192.33	190.50	-4	17,221	-0.02%
2024/05/08	0	184.00	46	187.59	189.00	-46	17,053	-0.27%
2024/05/07	18	181.25	1	186.50	182.00	17	16,965	0.10%
2024/05/06	10	183.90	14	183.96	184.00	-4	17,182	-0.02%
2024/05/03	0	0.00	12	180.71	176.00	-12	17,232	-0.07%
2024/05/02	19	178.82	1	180.50	178.00	18	17,587	0.10%
2024/04/30	0.1	182.00	2	182.50	182.00	-1.9	17,726	-0.01%
2024/04/29	4	183.38	0	0.00	184.00	4	17,823	0.02%
2024/04/26	11	183.23	0	0.00	182.50	11	18,070	0.06%
2024/04/25	26	189.52	11.2	190.61	184.00	14.9	18,192	0.08%
2024/04/24	6	183.00	19	184.74	187.00	-13	17,703	-0.07%
2024/04/23	7	170.00	0	0.00	170.00	7	17,511	0.04%
2024/04/22	3	168.33	2	168.00	167.50	1	17,483	0.01%
2024/04/19	27	171.83	2	169.50	170.00	25	17,462	0.14%
2024/04/17	8.2	177.63	1	177.00	179.00	7.2	17,275	0.04%
2024/04/16	6	177.50	1	178.49	177.00	5	17,189	0.03%
2024/04/15	15	183.40	1	185.48	182.50	14	17,092	0.08%
2024/04/12	6	190.92	2.1	193.76	194.00	4	16,828	0.02%
2024/04/10	0	0.00	23.3	192.54	191.50	-23.3	17,078	-0.14%
2024/04/09	6	195.15	0	0.00	193.50	6	17,147	0.04%
2024/04/08	20	198.78	30	198.42	199.00	-10	17,073	-0.06%
2024/04/03	1	190.52	3	192.17	192.00	-2	16,814	-0.01%
2024/04/02	3	193.68	4	193.38	193.50	-1	16,766	-0.01%
2024/04/01	5	195.80	0	0.00	193.00	5	16,727	0.03%
2024/03/29	2	194.50	6	193.25	191.00	-4	16,622	-0.02%
2024/03/28	3.1	189.90	1	191.00	190.00	2.1	16,502	0.01%
2024/03/27	5	191.60	3.1	190.53	191.50	1.9	16,503	0.01%
2024/03/26	12	194.33	5.4	193.10	190.00	6.6	16,579	0.04%
2024/03/25	6	197.17	4.1	198.20	198.00	1.9	16,372	0.01%
2024/03/22	6	197.92	13	198.19	200.00	-7	16,352	-0.04%
2024/03/21	12.1	201.06	18	200.67	200.00	-5.9	16,283	-0.04%
2024/03/20	10.3	196.98	65	195.04	196.50	-54.8	16,104	-0.34%
2024/03/19	39	191.49	33	193.24	192.50	6	15,743	0.04%
2024/03/18	4	182.50	35	183.31	187.00	-31	15,167	-0.20%
2024/03/15	10	172.70	1	174.00	172.00	9	14,782	0.06%
2024/03/14	0	0.00	1	178.50	177.50	-1	14,960	-0.01%
2024/03/13	8	179.50	6	178.26	177.50	2	14,974	0.01%
2024/03/12	3	180.83	8	181.19	182.00	-5	14,884	-0.03%
2024/03/11	3	175.51	3	177.00	177.00	0	14,746	0.00%
2024/03/08	2	174.25	4.2	174.43	173.50	-2.2	14,819	-0.01%
2024/03/07	14	175.82	11	172.95	172.50	3	14,725	0.02%
2024/03/06	14.1	174.25	2	174.50	174.00	12.1	14,683	0.08%
2024/03/05	21	178.52	0	0.00	178.00	21	14,731	0.14%
2024/03/04	2	180.25	5	180.70	180.50	-3	14,948	-0.02%
2024/03/01	0	0.00	2	178.75	178.00	-2	15,050	-0.01%
2024/02/29	7	175.16	5.4	178.43	179.50	1.7	14,991	0.01%
2024/02/27	34.1	182.01	13.2	181.18	179.00	20.8	14,636	0.14%
2024/02/26	19.4	192.68	19.5	194.14	196.00	-0.1	13,782	0.00%
2024/02/23	3.1	189.51	10	188.95	188.00	-6.9	13,574	-0.05%
2024/02/22	13.1	188.39	4.1	188.75	189.00	9.1	13,899	0.07%
2024/02/21	3.2	189.79	0	0.00	189.50	3.2	13,926	0.02%
2024/02/20	2	190.50	6.3	189.33	190.50	-4.3	13,945	-0.03%
2024/02/19	6	191.58	173.3	187.07	192.50	-167.3	13,727	-1.22%	大賣/鉅額交易
2024/02/16	10	181.00	2	181.50	182.00	8	13,206	0.06%
2024/02/15	1	179.00	1.1	179.23	180.50	-0.1	13,208	0.00%
2024/02/05	5	176.60	0.1	177.00	176.50	5	13,201	0.04%
2024/02/02	7	179.57	8	179.56	180.00	-1	13,273	-0.01%
2024/01/31	1	177.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	2	180.00	4.2	178.60	178.00	-2.2	13,303	-0.02%
2024/01/29	3.1	177.82	22.1	177.11	178.00	-19.1	13,226	-0.14%
2024/01/26	2.1	172.73	1	174.50	171.50	1.1	13,187	0.01%
2024/01/25	7	175.29	18.3	174.72	175.50	-11.3	13,195	-0.09%
2024/01/24	6	170.75	4.1	171.15	169.50	1.9	12,861	0.02%
2024/01/23	6	173.25	4.1	173.37	174.50	1.9	12,765	0.01%
2024/01/22	3	174.00	7	173.79	175.00	-4	12,782	-0.03%
2024/01/19	5.2	167.51	11	165.64	169.50	-5.8	12,792	-0.05%
2024/01/18	3	157.67	3	157.83	157.00	0	12,858	0.00%
2024/01/17	4.1	158.65	3	158.83	158.50	1.1	12,936	0.01%
2024/01/16	0	0.00	1	163.00	162.00	-1	13,170	-0.01%
2024/01/15	6	158.75	5	160.00	159.50	1	13,188	0.01%
2024/01/12	24	160.33	2	160.50	159.00	22	13,212	0.17%
2024/01/11	6	161.75	4	161.00	160.50	2	13,277	0.02%
2024/01/10	0.1	163.00	0.7	162.00	162.50	-0.6	13,469	0.00%
2024/01/09	1	163.50	1	163.00	162.50	0	13,506	0.00%
2024/01/05	4.1	162.11	2	160.25	160.00	2.1	13,824	0.02%
2024/01/04	9.3	166.30	1.2	165.25	164.50	8.1	13,724	0.06%
2024/01/03	110	169.93	2.1	169.54	170.00	108	13,823	0.78%	大買/鉅額交易
2024/01/02	4	173.75	0.3	173.00	173.00	3.7	13,782	0.03%
2023/12/29	1	176.00	3	176.00	176.00	-2	13,827	-0.01%
2023/12/28	1.5	176.50	1.1	175.55	175.50	0.4	13,892	0.00%
2023/12/27	1	178.50	1.2	178.00	178.00	-0.2	13,959	0.00%
2023/12/26	3	177.17	3	177.17	177.50	0	14,136	0.00%
2023/12/25	1	177.50	1	175.00	175.00	0	14,217	0.00%
2023/12/22	3	176.67	1	179.00	175.00	2	14,389	0.01%
2023/12/21	2.1	174.95	8	177.75	179.00	-5.9	14,380	-0.04%
2023/12/20	6	174.42	9	175.17	173.00	-3	14,324	-0.02%
2023/12/19	9	175.56	65	174.62	174.50	-56	14,450	-0.39%
2023/12/18	8	177.88	2	177.00	176.00	6	14,520	0.04%
2023/12/15	2.1	181.50	11.5	181.90	182.00	-9.4	14,636	-0.06%
2023/12/14	5	179.90	19.1	179.68	180.50	-14.1	14,685	-0.10%
2023/12/13	3	176.33	4	176.50	177.00	-1	14,720	-0.01%
2023/12/12	11	178.00	7	176.64	176.00	4	15,164	0.03%
2023/12/11	9.2	179.15	16	180.13	178.00	-6.8	15,193	-0.05%
2023/12/08	1.1	173.00	4	173.38	174.50	-2.9	14,950	-0.02%
2023/12/07	2.1	170.31	1	171.50	168.50	1.1	15,016	0.01%
2023/12/06	5	171.50	1	172.46	170.00	4	15,083	0.03%
2023/12/05	6	173.75	43.4	173.59	171.50	-37.4	15,110	-0.25%
2023/12/04	4	176.50	1.3	176.50	177.00	2.7	14,993	0.02%
2023/12/01	3	175.17	5	176.00	176.00	-2	14,991	-0.01%
2023/11/30	4	174.13	8	175.44	177.00	-4	14,954	-0.03%
2023/11/29	2	170.75	7.4	173.40	175.00	-5.4	14,807	-0.04%
2023/11/28	1	165.00	1.3	167.02	170.00	-0.3	14,628	0.00%
2023/11/27	5	165.20	1.5	166.33	164.50	3.5	14,593	0.02%
2023/11/24	7	167.57	6.6	167.96	167.00	0.4	14,773	0.00%
2023/11/23	7.1	168.70	24	169.67	168.00	-16.9	15,109	-0.11%
2023/11/22	10.2	170.25	210	170.97	171.00	-199.8	15,101	-1.32%	大賣/鉅額交易
2023/11/21	22.2	168.09	33	166.91	168.50	-10.9	15,184	-0.07%
2023/11/20	9.2	160.83	7	161.29	160.00	2.2	15,423	0.01%
2023/11/17	7.7	158.09	6	158.17	159.00	1.7	15,336	0.01%
2023/11/16	105	154.02	3	155.67	155.00	102	15,363	0.66%	大買/鉅額交易
2023/11/15	4.1	156.33	6.3	156.32	154.50	-2.1	15,352	-0.01%
2023/11/14	6.3	154.06	7.1	152.87	153.00	-0.9	15,321	-0.01%
2023/11/13	2.1	155.73	2.1	155.51	156.00	-0.1	15,446	0.00%
2023/11/10	10.1	150.95	6.1	150.84	151.00	4	15,571	0.03%
2023/11/09	4	153.63	3	154.17	154.50	1	15,603	0.01%
2023/11/08	15	154.30	7.1	154.51	154.50	7.9	15,739	0.05%
2023/11/07	6.7	154.76	4	154.88	153.50	2.7	15,824	0.02%
2023/11/06	33.2	157.97	5.2	157.49	158.00	28	16,019	0.17%
2023/11/03	6.7	154.26	9.2	154.76	155.50	-2.6	16,388	-0.02%
2023/11/02	10.4	149.44	7.3	148.97	151.00	3.1	16,370	0.02%
2023/11/01	7.3	144.07	9	143.44	144.50	-1.8	16,377	-0.01%
2023/10/31	14.2	145.70	18.1	144.92	143.00	-3.9	16,639	-0.02%
2023/10/30	8.1	146.19	20.1	146.26	145.50	-12	17,143	-0.07%
2023/10/27	11.2	148.98	8	148.63	147.00	3.2	17,194	0.02%
2023/10/26	8.1	150.82	8.3	150.11	149.00	-0.2	17,353	0.00%
2023/10/25	5.1	159.18	3.1	159.51	157.00	2	17,380	0.01%
2023/10/24	14.1	154.00	8.1	155.38	157.00	6	17,972	0.03%
2023/10/23	1.1	159.05	0.2	161.00	158.50	0.9	18,580	0.00%
2023/10/20	11.2	157.58	2.2	158.33	161.00	8.9	19,659	0.05%
2023/10/19	2.1	157.54	54.1	159.95	160.00	-52.1	20,246	-0.26%
2023/10/18	7.1	162.08	6	160.25	160.00	1.1	20,714	0.01%
2023/10/17	8.3	167.82	97.4	168.91	166.50	-89.2	21,177	-0.42%
2023/10/16	118.3	163.26	3.4	164.76	164.50	115	22,565	0.51%	大買/鉅額交易
2023/10/13	24.1	169.44	3.1	169.37	169.00	21	23,739	0.09%
2023/10/12	3	171.50	1.2	172.53	171.50	1.8	24,128	0.01%
2023/10/11	12.2	172.59	15.1	175.26	171.50	-3	24,906	-0.01%
2023/10/06	7.2	172.14	3.1	172.03	172.50	4.1	25,550	0.02%
2023/10/05	9.2	173.83	2	173.25	172.50	7.2	25,793	0.03%
2023/10/03	24	177.60	2	177.50	175.50	22	25,840	0.09%
2023/10/02	2	178.01	4.1	178.76	178.50	-2.1	26,042	-0.01%
2023/09/28	8	174.00	0	0.00	173.50	8	26,337	0.03%
2023/09/27	3	173.67	2	174.50	173.50	1	26,484	0.00%
2023/09/26	4	176.62	0	0.00	176.00	4	26,457	0.02%
2023/09/25	44	178.78	16	178.00	178.50	28	26,596	0.11%
2023/09/22	13.1	176.93	8	178.50	181.00	5.1	26,579	0.02%
2023/09/21	6	180.75	2	182.25	180.50	4	26,499	0.02%
2023/09/20	65	185.11	4	187.50	183.50	61	26,558	0.23%
2023/09/19	11	187.91	40.1	189.69	188.50	-29.1	26,571	-0.11%
2023/09/18	12.1	187.42	7	186.93	184.50	5.1	26,467	0.02%
2023/09/15	9.2	189.72	15.5	189.53	190.50	-6.3	26,386	-0.02%
2023/09/14	3.1	185.84	17.3	186.64	186.00	-14.2	26,171	-0.05%
2023/09/13	15	183.90	15	185.73	181.50	0	26,200	0.00%
2023/09/12	8	180.75	10	184.25	185.00	-2	26,428	-0.01%
2023/09/11	17	181.91	14	182.11	179.50	3	26,684	0.01%
2023/09/08	2.1	181.79	4	182.75	181.00	-1.9	26,828	-0.01%
2023/09/07	5.1	184.71	5	184.40	184.50	0.1	27,295	0.00%
2023/09/06	2	186.75	3	185.50	187.00	-1	27,500	0.00%
2023/09/05	6	185.50	14	185.57	186.50	-8	27,786	-0.03%
2023/09/04	2.2	183.70	3	184.50	185.00	-0.9	28,511	0.00%
2023/09/01	10	183.70	3	182.00	182.00	7	28,870	0.02%
2023/08/31	6.4	184.97	13	185.15	185.50	-6.6	29,026	-0.02%
2023/08/30	11.2	186.75	21	185.12	184.00	-9.8	29,139	-0.03%
2023/08/29	12.2	183.12	39	183.49	184.00	-26.8	29,237	-0.09%
2023/08/28	34	177.74	1	176.50	176.00	33	29,112	0.11%
2023/08/25	43.7	180.98	3.2	180.38	179.50	40.6	29,448	0.14%
2023/08/24	31.5	185.49	87.3	184.80	189.00	-55.8	29,388	-0.19%
2023/08/23	12	175.71	11	175.91	177.00	1	29,334	0.00%
2023/08/22	9	174.83	9.3	173.31	176.00	-0.3	30,062	0.00%
2023/08/21	5.1	173.80	4.3	174.05	172.50	0.8	31,063	0.00%
2023/08/18	58.6	176.55	5	175.00	174.50	53.6	31,230	0.17%
2023/08/17	13	179.00	13	179.38	180.50	0	31,514	0.00%
2023/08/16	22	177.36	12	177.75	178.00	10	31,889	0.03%
2023/08/15	17	175.09	14	176.18	175.50	3	31,957	0.01%
2023/08/14	6	169.33	2	170.96	170.50	4	32,426	0.01%
2023/08/11	10.3	176.70	6	177.08	174.50	4.3	32,885	0.01%
2023/08/10	15.1	179.21	10.1	178.34	177.00	5	33,081	0.02%
2023/08/09	14.2	184.14	29	184.84	184.00	-14.8	33,007	-0.04%
2023/08/08	3.1	179.83	4	178.63	178.50	-1	32,919	0.00%
2023/08/07	7.2	178.86	5	179.50	182.00	2.1	33,012	0.01%
2023/08/04	13.1	177.00	11.1	177.63	177.50	2.1	33,076	0.01%
2023/08/02	63.2	183.57	22	180.68	180.00	41.2	33,196	0.12%
2023/08/01	31.1	186.73	11	188.41	186.00	20.1	33,560	0.06%
2023/07/31	27.1	188.06	26	185.79	184.50	1.1	33,969	0.00%
2023/07/28	29.1	190.57	28	190.30	191.00	1.1	33,919	0.00%
2023/07/27	36	191.64	36.1	191.12	190.50	-0.1	33,959	0.00%
2023/07/26	26.1	200.50	40	200.45	197.50	-13.9	33,805	-0.04%
2023/07/25	79.5	202.93	80.2	202.61	195.50	-0.7	33,790	0.00%
2023/07/24	49.3	197.04	34	197.10	199.50	15.3	32,927	0.05%
2023/07/21	42.5	190.88	18.1	191.03	190.50	24.3	32,768	0.07%
2023/07/20	62.5	200.49	26	197.83	196.50	36.5	32,526	0.11%
2023/07/19	84.4	202.78	71.3	202.11	203.00	13.1	32,017	0.04%
2023/07/18	23	188.37	41.4	191.30	200.00	-18.4	30,787	-0.06%
2023/07/17	49.2	185.96	35.5	183.99	182.00	13.7	29,625	0.05%
2023/07/14	29.2	185.04	38.1	184.13	187.00	-8.9	29,371	-0.03%
2023/07/13	16	173.25	48.8	175.94	175.50	-32.7	28,676	-0.11%
2023/07/12	7.5	169.74	45	170.70	171.00	-37.5	27,913	-0.13%
2023/07/11	48	169.14	4	169.00	169.00	44	27,712	0.16%
2023/07/10	12	170.04	11	167.86	167.00	1	27,827	0.00%
2023/07/07	31.5	168.70	39	168.49	170.00	-7.5	27,843	-0.03%
2023/07/06	50	171.79	105	169.35	169.00	-55	27,676	-0.20%	大賣/
2023/07/05	34.3	180.95	43	182.07	178.00	-8.7	27,240	-0.03%
2023/07/04	18	177.83	16.2	180.11	180.00	1.8	27,075	0.01%
2023/07/03	19	175.45	22	178.89	179.50	-3	27,204	-0.01%
2023/06/30	4	173.38	4	174.13	176.00	0	27,500	0.00%
2023/06/29	7	172.93	13.1	174.46	174.00	-6.1	28,041	-0.02%
2023/06/28	16	174.88	8	173.31	173.00	8	28,063	0.03%
2023/06/27	10	177.00	6	178.58	177.00	4	28,482	0.01%
2023/06/26	43.1	180.90	16.8	181.63	180.00	26.3	28,569	0.09%
2023/06/21	11	187.27	4	188.00	187.00	7	29,175	0.02%
2023/06/20	5	185.60	8.9	186.99	188.50	-3.9	29,637	-0.01%
2023/06/19	24	187.56	22	186.52	185.50	2	29,823	0.01%
2023/06/16	19	185.42	38.3	187.35	189.50	-19.3	30,056	-0.06%
2023/06/15	4	184.63	22	184.11	186.50	-18	29,855	-0.06%
2023/06/14	16.1	179.35	32.5	180.05	180.50	-16.4	29,629	-0.06%
2023/06/13	21.1	177.11	48	178.20	180.00	-26.9	29,512	-0.09%
2023/06/12	15.1	171.74	46.6	172.68	172.50	-31.5	29,054	-0.11%
2023/06/09	41.2	168.03	124	166.70	171.50	-82.8	28,957	-0.29%	大賣/
2023/06/08	69.1	168.92	42	167.99	167.00	27.1	28,788	0.09%
2023/06/07	56.3	175.14	16	177.22	176.00	40.3	28,229	0.14%
2023/06/06	23	178.57	10	177.65	177.00	13	28,025	0.05%
2023/06/05	24	180.71	28	182.89	181.00	-4	28,021	-0.01%
2023/06/02	24	182.38	23	182.91	182.00	1	27,967	0.00%
2023/06/01	10	180.40	8	180.56	181.00	2	27,935	0.01%
2023/05/31	19.1	180.53	7	180.71	180.50	12.1	28,316	0.04%
2023/05/30	19	179.95	14	180.21	180.00	5	28,128	0.02%
2023/05/29	23.1	183.75	11	183.09	182.50	12.1	28,229	0.04%
2023/05/26	16.2	187.56	286.2	189.26	185.50	-270.1	28,279	-0.95%	大賣/鉅額交易
2023/05/25	27.4	177.65	52	177.33	180.50	-24.7	27,771	-0.09%
2023/05/24	23	166.52	13	167.04	167.50	10	26,934	0.04%
2023/05/23	16.1	165.28	41	165.82	167.00	-24.9	26,869	-0.09%
2023/05/22	46.3	162.76	15.2	161.14	161.00	31.1	26,560	0.12%
2023/05/19	10	167.90	6.5	168.71	170.00	3.6	26,206	0.01%
2023/05/18	4	168.00	7	168.64	167.50	-3	26,351	-0.01%
2023/05/17	14	163.25	25	164.40	165.00	-11	26,099	-0.04%
2023/05/16	5	160.50	17	160.88	161.00	-12	25,638	-0.05%
2023/05/15	13	157.62	8.1	156.13	156.00	4.9	25,354	0.02%
2023/05/12	24	156.04	43	158.20	160.00	-19	25,345	-0.07%
2023/05/11	34	156.97	19.1	157.05	156.00	14.9	25,166	0.06%
2023/05/10	12	157.67	9	158.11	158.00	3	25,089	0.01%
2023/05/09	16	160.56	20	159.15	160.50	-4	25,096	-0.02%
2023/05/08	25	159.16	63.1	160.18	161.00	-38.1	25,088	-0.15%
2023/05/05	76	150.68	21.1	150.86	152.50	55	24,541	0.22%
2023/05/04	207	146.66	21	147.24	148.50	186	24,440	0.76%	大買/鉅額交易
2023/05/03	12	143.83	13.5	146.49	147.00	-1.5	24,546	-0.01%
2023/05/02	16	145.06	18.8	145.59	143.50	-2.8	24,416	-0.01%
2023/04/28	7.3	143.85	116	143.92	145.00	-108.7	24,457	-0.44%	大賣/鉅額交易
2023/04/27	18.1	136.75	8	136.56	136.50	10.1	23,763	0.04%
2023/04/26	25	137.70	21	137.79	139.00	4	23,835	0.02%
2023/04/25	12	137.33	10	136.90	135.00	2	23,701	0.01%
2023/04/24	6.2	138.66	8	137.69	139.50	-1.8	23,545	-0.01%
2023/04/21	16	137.47	40	137.40	136.50	-24	23,472	-0.10%
2023/04/20	25.2	134.37	17	136.44	135.50	8.2	23,368	0.03%
2023/04/19	36.4	135.08	33	133.79	132.50	3.4	23,543	0.01%
2023/04/18	21.2	137.42	27.2	137.36	136.50	-6	23,617	-0.03%
2023/04/17	17	138.94	12.1	138.91	139.00	4.9	23,761	0.02%
2023/04/14	34	139.25	11.2	139.02	139.00	22.8	23,949	0.10%
2023/04/13	11.3	140.00	9.1	139.50	139.50	2.1	23,954	0.01%
2023/04/12	45	141.72	6	141.50	142.00	39	23,932	0.16%
2023/04/11	13	143.92	17	144.35	143.00	-4	23,978	-0.02%
2023/04/10	12	144.08	11.2	144.44	144.50	0.8	24,062	0.00%
2023/04/07	7	144.93	6	144.83	144.50	1	24,146	0.00%
2023/04/06	25	143.10	12	144.13	144.00	13	24,192	0.05%
2023/03/31	45.1	148.54	43	148.14	147.50	2.1	24,432	0.01%
2023/03/30	29.6	146.82	56	146.89	147.50	-26.4	24,442	-0.11%
2023/03/29	15	140.20	75.1	140.24	140.50	-60.1	24,829	-0.24%
2023/03/28	131.4	139.43	51.3	140.97	138.50	80.1	25,628	0.31%	大買/
2023/03/27	12.3	146.61	10.3	147.36	145.50	2	25,225	0.01%
2023/03/24	15.1	148.23	26.1	148.92	148.00	-11	25,244	-0.04%
2023/03/23	17.5	141.89	58.1	142.89	146.00	-40.6	24,511	-0.17%
2023/03/22	97.2	140.50	58.1	140.85	140.00	39.1	24,185	0.16%
2023/03/21	24	138.04	34.2	138.23	138.50	-10.2	24,170	-0.04%
2023/03/20	2	135.75	28	135.50	135.50	-26	23,881	-0.11%
2023/03/17	1	132.00	4	132.75	134.00	-3	24,105	-0.01%
2023/03/16	10.2	130.53	7	130.00	129.50	3.2	24,434	0.01%
2023/03/15	1	132.50	11	132.09	131.00	-10	25,342	-0.04%
2023/03/14	23	131.93	6	131.42	130.50	17	25,725	0.07%
2023/03/13	11	132.73	24	130.85	133.50	-13	26,381	-0.05%
2023/03/10	31.2	133.29	12	132.63	131.50	19.2	26,488	0.07%
2023/03/09	13.2	137.04	4	136.38	136.00	9.2	27,683	0.03%
2023/03/08	12.1	137.24	10.7	137.59	137.00	1.4	27,666	0.00%
2023/03/07	12.2	135.97	11	136.32	136.50	1.2	27,869	0.00%
2023/03/06	3	138.00	16	138.56	138.50	-13	27,852	-0.05%
2023/03/03	35.5	137.38	103	137.30	136.50	-67.5	28,013	-0.24%	大賣/
2023/03/02	37	132.24	66	131.56	134.00	-29	27,673	-0.10%
2023/03/01	26.2	130.63	7.5	129.84	131.50	18.7	27,695	0.07%
2023/02/24	79.8	129.68	24	130.25	128.00	55.8	27,536	0.20%
2023/02/23	73.2	134.24	3	134.50	134.00	70.2	27,064	0.26%
2023/02/22	21.4	134.34	8	134.38	133.50	13.4	27,349	0.05%
2023/02/21	16.3	136.57	27	136.78	137.50	-10.7	27,513	-0.04%
2023/02/20	0.3	137.37	3	136.83	136.50	-2.7	27,910	-0.01%
2023/02/17	28.3	136.41	23	136.33	136.00	5.3	28,466	0.02%
2023/02/16	14	137.68	23	138.26	138.50	-9	29,275	-0.03%
2023/02/15	2.2	132.27	22	134.55	137.50	-19.8	30,468	-0.07%
2023/02/14	23	131.22	2	130.75	131.50	21	30,890	0.07%
2023/02/13	1.2	129.17	26	128.56	128.50	-24.8	32,245	-0.08%
2023/02/10	14.3	130.08	8	129.31	129.00	6.3	33,137	0.02%
2023/02/09	26.3	131.78	6.2	132.33	132.50	20.1	33,431	0.06%
2023/02/08	3	131.66	7	131.64	131.50	-4	33,774	-0.01%
2023/02/07	22.4	129.96	9	130.67	130.00	13.4	33,943	0.04%
2023/02/06	29	130.66	24.1	130.12	129.00	4.9	34,204	0.01%
2023/02/03	28.1	140.02	8	139.63	137.00	20.1	34,062	0.06%
2023/02/02	19	142.53	19	142.34	143.50	0	34,277	0.00%
2023/02/01	8.9	140.98	5	140.20	141.50	3.9	34,457	0.01%
2023/01/31	12	136.21	11	136.19	136.50	1	34,564	0.00%
2023/01/30	3	135.00	23	134.06	136.00	-20	35,279	-0.06%
2023/01/17	22.2	127.14	11	127.09	127.00	11.2	35,331	0.03%
2023/01/16	17.3	128.96	18	130.06	128.00	-0.7	36,209	0.00%
2023/01/13	16.4	127.07	22	126.93	126.00	-5.6	36,404	-0.02%
2023/01/12	6.2	126.17	11	126.18	125.00	-4.8	36,934	-0.01%
2023/01/11	7.2	127.44	11.3	127.82	128.00	-4.1	37,413	-0.01%
2023/01/10	4.1	126.13	3	126.33	126.50	1.1	37,953	0.00%
2023/01/09	14	125.89	15	125.93	127.50	-1	38,592	0.00%
2023/01/06	27.1	122.72	26	121.90	123.00	1.1	38,463	0.00%
2023/01/05	11	120.00	9.2	119.66	119.00	1.8	38,437	0.00%
2023/01/04	6.1	119.41	7	119.71	120.00	-0.9	38,524	0.00%
2023/01/03	6.1	120.93	2	120.75	122.00	4.1	38,642	0.01%
2022/12/30	8	121.43	7	120.00	120.00	1	38,893	0.00%
2022/12/29	3	120.00	8	119.69	121.50	-5	38,945	-0.01%
2022/12/28	13	121.81	23.3	120.87	120.00	-10.3	39,277	-0.03%
2022/12/27	4	123.38	4	122.88	122.50	0	39,633	0.00%
2022/12/26	36	122.96	16	122.72	123.00	20	39,842	0.05%
2022/12/23	19	123.00	9	123.44	125.00	10	40,196	0.02%
2022/12/22	43.5	121.75	5	122.30	122.00	38.5	40,091	0.10%
2022/12/21	18	123.06	16	122.25	120.50	2	40,102	0.00%
2022/12/20	39.6	129.40	79	127.91	126.50	-39.4	39,454	-0.10%
2022/12/19	14.5	141.14	14	140.71	140.50	0.5	38,921	0.00%
2022/12/16	21.5	143.41	17	142.24	142.00	4.5	38,881	0.01%
2022/12/15	4	147.38	5	148.10	149.00	-1	38,834	0.00%
2022/12/14	12	146.67	7	147.21	147.50	5	38,939	0.01%
2022/12/13	16	149.34	27	147.54	146.00	-11	39,001	-0.03%
2022/12/12	19	148.47	9	149.44	150.00	10	38,827	0.03%
2022/12/09	10	150.75	11	149.64	149.50	-1	39,005	0.00%
2022/12/08	18	148.64	15	149.30	149.50	3	38,854	0.01%
2022/12/07	27.6	154.51	11	154.18	150.00	16.6	38,833	0.04%
2022/12/06	30.1	165.35	49.5	165.16	163.00	-19.4	38,234	-0.05%
2022/12/05	53	165.56	40.4	166.14	166.00	12.7	38,054	0.03%
2022/12/02	39	160.29	26.5	160.23	160.50	12.5	37,559	0.03%
2022/12/01	61.3	161.81	67.1	161.57	159.50	-5.8	37,807	-0.02%
2022/11/30	5	153.90	5	153.70	155.50	0	36,551	0.00%
2022/11/29	53	152.99	7	151.00	151.00	46	36,655	0.13%
2022/11/28	6	155.75	5	156.10	155.50	1	36,801	0.00%
2022/11/25	31	157.69	18	157.75	156.50	13	37,569	0.03%
2022/11/24	25	155.64	11.2	154.82	157.50	13.8	37,308	0.04%
2022/11/23	9	156.17	10.1	153.76	153.50	-1.1	37,153	0.00%
2022/11/22	10	156.50	5	157.60	156.00	5	37,179	0.01%
2022/11/21	6	156.00	53	156.44	157.00	-47	37,057	-0.13%
2022/11/18	19.1	156.28	327.1	158.10	154.00	-308	36,990	-0.83%	大賣/鉅額交易
2022/11/17	11	159.59	30.1	162.23	158.50	-19.1	36,745	-0.05%
2022/11/16	422	161.36	20	160.20	161.50	402	36,811	1.09%	大買/鉅額交易
2022/11/15	16	159.78	46.2	159.09	161.00	-30.2	36,767	-0.08%
2022/11/14	14	159.07	14.9	159.72	158.50	-0.9	36,487	0.00%
2022/11/11	22	159.30	71.4	160.35	158.00	-49.4	35,903	-0.14%
2022/11/10	58	144.01	26.3	145.60	147.00	31.7	34,562	0.09%
2022/11/09	13	142.54	46.9	142.39	145.00	-33.9	34,019	-0.10%
2022/11/08	17	134.41	35.3	133.86	133.00	-18.3	33,249	-0.06%
2022/11/07	23.1	127.56	338	126.22	128.00	-314.9	32,763	-0.96%	大賣/鉅額交易
2022/11/04	46.1	127.12	10	126.85	129.00	36.1	32,663	0.11%
2022/11/03	31.5	126.74	18.2	127.63	127.50	13.3	32,429	0.04%
2022/11/02	82.2	127.65	18.1	127.06	127.50	64.2	32,426	0.20%
2022/11/01	111.1	124.55	8	124.56	125.00	103.1	32,127	0.32%	大買/鉅額交易
2022/10/31	27.2	124.52	28	124.61	124.50	-0.9	32,406	0.00%
2022/10/28	120.2	122.37	39	122.08	122.50	81.2	32,386	0.25%	大買/
2022/10/27	37	119.97	20	121.55	120.50	17	32,343	0.05%
2022/10/26	49	119.51	53	118.72	118.50	-4	32,566	-0.01%
2022/10/25	36	122.08	22	122.00	121.50	14	32,418	0.04%
2022/10/24	34	124.62	50	123.34	122.00	-16	32,909	-0.05%
2022/10/21	26	117.69	38	118.58	116.50	-12	33,140	-0.04%
2022/10/20	79.1	117.57	30	115.78	116.50	49.1	33,587	0.15%
2022/10/19	82	123.45	87	123.99	122.50	-5	33,184	-0.02%
2022/10/18	34	121.65	32	121.73	121.00	2	32,816	0.01%
2022/10/17	31	114.98	26	116.33	119.50	5	32,568	0.02%
2022/10/14	12	115.58	25	116.62	118.00	-13	32,329	-0.04%
2022/10/13	15	111.57	20	109.30	107.50	-5	32,698	-0.02%
2022/10/12	26	112.33	29	113.62	113.00	-3	32,790	-0.01%
2022/10/11	33.1	114.13	22	114.18	112.00	11.1	32,949	0.03%
2022/10/07	21	120.98	21	120.95	120.00	0	33,045	0.00%
2022/10/06	13	122.77	21	123.21	123.50	-8	33,041	-0.02%
2022/10/05	45.1	121.86	48	121.90	121.50	-3	33,122	-0.01%
2022/10/04	23	121.26	32	121.22	122.50	-9	32,909	-0.03%
2022/10/03	31	116.10	31	116.66	117.50	0	32,733	0.00%
2022/09/30	27	112.52	20	113.08	117.50	7	33,043	0.02%
2022/09/29	35	115.93	28	114.88	113.00	7	33,152	0.02%
2022/09/28	36	118.86	44	116.99	115.00	-8	33,183	-0.02%
2022/09/27	67	120.31	58	120.36	123.50	9	33,283	0.03%
2022/09/26	31	120.15	23	119.91	118.00	8	33,442	0.02%
2022/09/23	25	124.06	29.5	123.88	123.00	-4.5	33,728	-0.01%
2022/09/22	44	124.05	32.5	124.11	124.00	11.5	33,827	0.03%
2022/09/21	15.1	127.76	29	127.62	127.50	-13.9	33,785	-0.04%
2022/09/20	72	130.73	16	129.53	129.00	56	34,024	0.16%
2022/09/19	19	131.97	26	132.02	131.50	-7	34,086	-0.02%
2022/09/16	18	132.44	10	131.35	130.00	8	34,195	0.02%
2022/09/15	12.2	135.25	12	133.96	133.00	0.2	34,302	0.00%
2022/09/14	34.2	134.51	25	135.26	135.50	9.2	34,700	0.03%
2022/09/13	39.1	141.35	12	140.54	139.00	27.1	34,961	0.08%
2022/09/12	47.1	143.81	13	144.27	142.50	34.1	35,100	0.10%
2022/09/08	21	138.93	19	140.18	139.50	2	36,276	0.01%
2022/09/07	14	136.93	21	135.81	139.00	-7	37,968	-0.02%
2022/09/06	7	140.21	9	140.00	139.00	-2	38,164	-0.01%
2022/09/05	39	140.01	30.1	140.59	138.00	9	38,203	0.02%
2022/09/02	22.1	138.84	21	139.33	138.50	1.1	38,114	0.00%
2022/09/01	49.6	141.41	35	140.61	138.00	14.6	37,632	0.04%
2022/08/31	13.1	150.92	5	152.20	151.50	8.1	36,962	0.02%
2022/08/30	6	152.50	12	153.00	153.00	-6	37,023	-0.02%
2022/08/29	12	149.92	25	150.32	151.50	-13	37,115	-0.04%
2022/08/26	9	157.22	19	157.26	156.50	-10	36,956	-0.03%
2022/08/25	31.1	155.16	17	156.21	154.50	14.1	37,138	0.04%
2022/08/24	34	154.22	98	154.39	154.50	-64	37,485	-0.17%
2022/08/23	26.1	157.34	106	157.87	154.50	-79.9	37,409	-0.21%	大賣/
2022/08/22	16	164.66	7	164.86	163.50	9	37,361	0.02%
2022/08/19	102	163.15	20	162.93	163.50	82	37,206	0.22%	大買/
2022/08/18	9	155.34	9	157.01	160.00	0	37,362	0.00%
2022/08/17	6	160.75	6.2	159.20	159.00	-0.2	37,299	0.00%
2022/08/16	6	162.25	5	162.60	162.50	1	37,334	0.00%
2022/08/15	28	162.71	27	164.06	163.50	1	37,170	0.00%
2022/08/12	14	157.64	19	156.82	158.00	-5	36,528	-0.01%
2022/08/11	8	154.25	19	154.74	152.50	-11	36,305	-0.03%
2022/08/10	22.2	153.08	20	151.48	150.00	2.2	36,250	0.01%
2022/08/09	18	153.78	27	153.69	154.00	-9	36,220	-0.02%
2022/08/08	37	148.39	61	150.98	153.00	-24	36,151	-0.07%
2022/08/05	46	152.14	27	150.11	150.50	19	36,140	0.05%
2022/08/04	21	146.07	10	146.55	146.00	11	35,785	0.03%
2022/08/03	18.2	147.60	27	148.35	147.50	-8.8	35,343	-0.02%
2022/08/02	52	149.43	23	149.09	148.00	29	35,063	0.08%
2022/08/01	33	155.38	26	155.56	155.00	7	34,607	0.02%
2022/07/29	39.3	159.81	35	158.69	158.50	4.3	34,030	0.01%
2022/07/28	63.5	166.92	15	164.33	162.00	48.5	33,366	0.15%
2022/07/27	45	174.06	57	174.82	179.50	-12	32,397	-0.04%
2022/07/26	19	169.26	17	169.09	170.00	2	31,648	0.01%
2022/07/25	15	175.90	5	176.30	176.00	10	31,695	0.03%
2022/07/22	12	177.38	8.3	178.10	177.00	3.7	32,085	0.01%
2022/07/21	15	173.00	24.1	173.75	177.50	-9.1	32,633	-0.03%
2022/07/20	19.2	170.05	21	169.71	170.50	-1.8	32,356	-0.01%
2022/07/19	16	165.28	19	165.84	164.00	-3	31,985	-0.01%
2022/07/18	31	158.89	27	160.98	163.50	4	31,886	0.01%
2022/07/15	13	154.73	36	155.50	156.50	-23	31,603	-0.07%
2022/07/14	28	153.41	12	153.42	153.50	16	31,402	0.05%
2022/07/13	8	153.63	3	158.17	149.50	5	31,220	0.02%
2022/07/12	7	151.36	2	153.00	148.50	5	31,142	0.02%
2022/07/11	22.1	156.92	85	155.56	153.00	-62.9	31,094	-0.20%
2022/07/08	144	158.08	78	159.10	157.50	66	30,828	0.21%	大買/
2022/07/07	21	155.33	29	152.74	156.50	-8	30,399	-0.03%
2022/07/06	20	149.85	10	152.60	147.50	10	30,012	0.03%
2022/07/05	18	152.14	16.2	153.74	153.50	1.9	29,996	0.01%
2022/07/04	19	149.79	21	150.90	149.00	-2	29,582	-0.01%
2022/07/01	14	150.43	32	149.23	146.00	-18	29,430	-0.06%
2022/06/30	20	158.73	7	159.21	158.50	13	29,122	0.04%
2022/06/29	7	162.07	12	162.21	162.50	-5	29,127	-0.02%
2022/06/28	19	160.26	9	162.00	161.00	10	29,070	0.03%
2022/06/27	15.2	167.89	22	167.52	167.50	-6.8	29,029	-0.02%
2022/06/24	16	161.69	14	161.86	160.50	2	28,920	0.01%
2022/06/23	20	158.50	27	158.28	159.00	-7	28,778	-0.02%
2022/06/22	42.1	160.40	23	162.52	158.00	19.1	28,839	0.07%
2022/06/21	12.1	164.75	26	166.79	169.50	-14	28,464	-0.05%
2022/06/20	19	162.08	26	160.23	157.50	-7	28,086	-0.02%
2022/06/17	46.1	163.35	39	162.10	166.00	7.1	27,775	0.03%
2022/06/16	58	177.25	62.1	175.41	165.50	-4.1	26,598	-0.02%
2022/06/15	31.3	189.95	18.3	187.99	183.00	13	24,896	0.05%
2022/06/14	11.2	200.75	5	198.00	201.50	6.2	24,619	0.03%
2022/06/13	11	200.59	1	200.50	200.00	10	24,809	0.04%
2022/06/10	2.2	206.32	7	206.64	206.50	-4.8	25,100	-0.02%
2022/06/09	22	206.30	26	206.75	206.50	-4	25,540	-0.02%
2022/06/08	16.1	203.31	16	204.09	204.50	0.1	25,585	0.00%
2022/06/07	11	201.41	1	200.00	200.00	10	25,898	0.04%
2022/06/06	12	204.92	10	203.95	203.50	2	26,165	0.01%
2022/06/02	20.1	203.90	11	203.95	203.50	9.1	26,590	0.03%
2022/06/01	14	206.82	14	206.11	205.50	0	26,890	0.00%
2022/05/31	17	214.79	15	215.13	215.50	2	26,755	0.01%
2022/05/30	5	212.40	13	212.50	213.00	-8	26,804	-0.03%
2022/05/27	31.1	205.09	33	203.95	201.50	-2	26,707	-0.01%
2022/05/26	21	205.76	39	209.03	201.50	-18	27,153	-0.07%
2022/05/25	11	209.23	27	208.22	213.00	-16	27,629	-0.06%
2022/05/24	39.1	206.82	81	209.06	204.00	-42	28,654	-0.15%
2022/05/23	43.1	216.04	21	217.76	216.00	22.1	28,816	0.08%
2022/05/20	51	217.66	27	219.43	217.00	24	29,177	0.08%
2022/05/19	49	216.55	122	217.14	219.00	-73	29,942	-0.24%	大賣/
2022/05/18	186	224.83	51	224.46	222.50	135	30,060	0.45%	大買/鉅額交易
2022/05/17	13	216.35	10	219.15	219.50	3	30,272	0.01%
2022/05/16	10	218.15	12	217.21	214.50	-2	30,309	-0.01%
2022/05/13	10	212.80	19.1	214.69	215.00	-9.1	30,139	-0.03%
2022/05/12	21	212.93	22.1	210.13	208.50	-1.1	30,285	0.00%
2022/05/11	22.1	213.72	20	212.50	212.00	2.1	30,484	0.01%
2022/05/10	26	210.81	31	211.61	216.50	-5	30,940	-0.02%
2022/05/09	27	211.00	24	212.75	211.00	3	30,922	0.01%
2022/05/06	24	210.29	6	210.33	208.00	18	30,785	0.06%
2022/05/05	10	223.95	58	224.14	218.00	-48	30,673	-0.16%
2022/05/04	12	217.58	12.1	219.59	217.50	-0.1	30,545	0.00%
2022/05/03	10	213.60	46	213.28	213.50	-36	30,705	-0.12%
2022/04/29	73	212.39	40	213.34	213.00	33	31,125	0.11%
2022/04/28	64	210.54	41	211.40	205.50	23	30,759	0.07%
2022/04/27	45	198.81	52	207.84	216.50	-7	30,313	-0.02%
2022/04/26	2	199.25	0.1	200.94	199.50	1.9	29,572	0.01%
2022/04/25	6	201.68	0.2	201.50	202.00	5.9	29,559	0.02%
2022/04/22	6.2	210.76	0	0.00	210.00	6.2	29,503	0.02%
2022/04/21	2	219.50	1	219.50	220.00	1	29,467	0.00%
2022/04/20	71	218.08	11	217.14	220.00	60	29,621	0.20%
2022/04/19	39	211.15	10	210.70	210.50	29	29,648	0.10%
2022/04/18	41	205.77	14	205.79	206.50	27	29,942	0.09%
2022/04/15	5	206.50	106	205.17	205.00	-101	30,175	-0.33%	大賣/
2022/04/14	13	219.27	1	218.50	217.50	12	30,373	0.04%
2022/04/13	10.1	215.20	7	216.71	216.50	3.1	30,535	0.01%
2022/04/12	18	218.28	11	215.18	215.00	7	30,631	0.02%
2022/04/11	8	220.75	3	219.17	213.50	5	30,835	0.02%
2022/04/08	4	229.13	2	230.25	231.00	2	30,643	0.01%
2022/04/07	13	232.31	34	229.25	227.00	-21	30,609	-0.07%
2022/04/06	28	232.93	7	232.57	230.50	21	30,340	0.07%
2022/04/01	20	242.80	7.1	243.44	243.50	13	30,397	0.04%
2022/03/31	25	246.26	22	248.86	249.00	3	30,462	0.01%
2022/03/30	16	248.56	27	249.28	248.50	-11	31,026	-0.04%
2022/03/29	29.1	244.60	32	244.06	244.00	-3	30,997	-0.01%
2022/03/28	19	239.76	18	241.22	241.00	1	30,908	0.00%
2022/03/25	13.1	239.39	21.1	244.05	246.00	-8	30,920	-0.03%
2022/03/24	14	237.21	13.1	238.15	238.50	0.9	31,276	0.00%
2022/03/23	15	238.27	14	238.71	239.00	1	31,287	0.00%
2022/03/22	24	229.23	25.1	230.59	232.00	-1	31,155	0.00%
2022/03/21	37	225.69	39	227.08	226.00	-2	31,103	-0.01%
2022/03/18	4	219.38	6	219.25	219.50	-2	31,121	-0.01%
2022/03/17	12	223.00	14	224.39	225.50	-2	31,208	-0.01%
2022/03/16	13	213.65	6	217.17	212.50	7	31,179	0.02%
2022/03/15	10	216.61	11.1	218.59	217.50	-1.1	31,113	0.00%
2022/03/14	21.1	226.88	9	228.44	225.00	12.1	31,009	0.04%
2022/03/11	20	237.00	8	235.31	235.50	12	30,728	0.04%
2022/03/10	8	238.56	17	239.71	241.00	-9	30,780	-0.03%
2022/03/09	17	224.09	8.2	224.02	227.00	8.8	30,999	0.03%
2022/03/08	17.1	224.02	13	220.09	216.00	4.1	30,961	0.01%
2022/03/07	18.1	225.88	10	223.35	222.00	8.1	31,407	0.03%
2022/03/04	22	247.45	19	246.24	245.00	3	31,477	0.01%
2022/03/03	22	251.75	22	248.39	246.00	0	31,984	0.00%
2022/03/02	21	247.29	14	245.43	250.00	7	32,633	0.02%
2022/03/01	67	251.99	52.4	249.22	246.50	14.6	32,721	0.04%
2022/02/25	27.5	256.32	22.1	257.05	254.00	5.4	32,163	0.02%
2022/02/24	28.1	246.17	38.1	247.12	243.00	-10	31,324	-0.03%
2022/02/23	12.1	236.53	11	238.41	240.50	1.1	30,098	0.00%
2022/02/21	11.3	238.23	6	239.50	237.50	5.3	29,981	0.02%
2022/02/18	20.7	243.50	34.3	241.62	242.00	-13.6	29,739	-0.05%
2022/02/17	18.4	235.47	11	235.23	234.50	7.4	29,288	0.03%
2022/02/16	9	233.67	23.1	232.97	233.50	-14.1	29,726	-0.05%
2022/02/15	1	225.00	31.1	224.70	222.50	-30.1	29,955	-0.10%
2022/02/14	7.1	217.37	0	0.00	217.50	7.1	30,312	0.02%
2022/02/11	27	221.19	26	222.15	222.00	1	30,787	0.00%
2022/02/10	10	221.15	9	218.28	217.50	1	31,135	0.00%
2022/02/09	14	211.64	28	219.30	221.50	-14	31,084	-0.05%
2022/02/08	15	205.93	12	206.50	205.50	3	31,235	0.01%
2022/02/07	10	201.80	10	201.20	203.00	0	31,609	0.00%
2022/01/26	14	201.21	10	200.00	200.00	4	32,474	0.01%
2022/01/25	12	201.50	10	201.30	200.50	2	33,702	0.01%
2022/01/24	35	205.14	36	204.79	207.00	-1	34,432	0.00%
2022/01/21	34.1	206.37	9	207.89	201.00	25.1	35,464	0.07%
2022/01/20	17	219.09	8	221.31	222.00	9	36,943	0.02%
2022/01/19	6	217.16	6	215.50	215.50	0	37,518	0.00%
2022/01/18	13	225.08	3	223.33	222.00	10	38,503	0.03%
2022/01/17	3	221.33	0	0.00	221.50	3	39,119	0.01%
2022/01/14	3	215.17	5	217.10	220.00	-2	39,465	-0.01%
2022/01/13	4	215.38	4	217.63	218.00	0	39,962	0.00%
2022/01/12	9	215.33	19	214.58	216.00	-10	41,611	-0.02%
2022/01/11	24	209.94	12	208.00	208.50	12	42,418	0.03%
2022/01/10	10	212.39	105	209.10	209.50	-95	42,602	-0.22%	大賣/
2022/01/07	5	215.20	20	215.15	217.50	-15	42,644	-0.04%
2022/01/06	11.3	223.67	6	222.25	221.00	5.3	42,499	0.01%
2022/01/05	2	230.50	5	233.00	230.00	-3	42,443	-0.01%
2022/01/04	5	233.90	21	235.00	237.00	-16	42,333	-0.04%
2022/01/03	33	234.33	16	232.06	231.00	17	42,224	0.04%
2021/12/30	11.1	230.94	4	233.13	231.00	7.1	42,145	0.02%
2021/12/29	5	234.10	11	233.59	233.00	-6	42,103	-0.01%
2021/12/28	4	238.63	5	238.20	239.00	-1	42,363	0.00%
2021/12/27	20	243.50	33	237.47	236.00	-13	42,571	-0.03%
2021/12/24	34	239.28	31	238.94	239.00	3	42,333	0.01%
2021/12/23	29	237.12	41.1	236.43	240.00	-12.1	42,380	-0.03%
2021/12/22	8	224.19	9	227.11	227.50	-1	41,890	0.00%
2021/12/21	0	0.00	3	220.33	222.50	-3	41,888	-0.01%
2021/12/20	14	222.00	22	219.52	218.00	-8	42,008	-0.02%
2021/12/17	49.5	226.91	47	220.15	222.00	2.5	41,913	0.01%
2021/12/16	12	223.54	12	224.75	225.00	0	41,271	0.00%
2021/12/15	6	217.83	5	223.30	221.50	1	41,202	0.00%
2021/12/14	7	216.21	8	217.81	216.00	-1	41,149	0.00%
2021/12/13	20	223.35	15	221.00	220.50	5	41,250	0.01%
2021/12/10	8	223.88	10	222.05	224.50	-2	41,011	0.00%
2021/12/09	26	222.94	18	219.36	218.00	8	40,704	0.02%
2021/12/08	13	222.54	37	222.23	221.00	-24	40,307	-0.06%
2021/12/07	15	221.33	7	219.36	216.50	8	40,093	0.02%
2021/12/06	20	217.03	23	217.96	219.00	-3	39,898	-0.01%
2021/12/03	19	215.79	8	216.31	217.50	11	40,230	0.03%
2021/12/02	40	220.00	39	213.26	213.00	1	40,435	0.00%
2021/12/01	38	223.05	32.3	223.24	223.50	5.7	40,183	0.01%
2021/11/30	30	226.40	29	225.10	228.00	1	40,365	0.00%
2021/11/29	45	206.77	35	208.83	213.00	10	39,603	0.03%
2021/11/26	131	207.49	24.3	207.38	207.50	106.8	39,141	0.27%	大買/鉅額交易
2021/11/25	34.5	205.00	44	207.18	210.50	-9.5	38,392	-0.02%
2021/11/24	20	199.78	22.1	199.08	198.50	-2.1	37,769	-0.01%
2021/11/23	28.1	197.14	18.2	196.26	197.00	9.9	37,719	0.03%
2021/11/22	9	192.50	12	194.92	196.00	-3	37,712	-0.01%
2021/11/19	22	194.89	25	195.42	195.50	-3	37,944	-0.01%
2021/11/18	25.1	191.66	33	192.55	192.50	-7.9	37,931	-0.02%
2021/11/17	7.1	195.23	3	197.33	198.00	4.1	37,752	0.01%
2021/11/16	25	195.74	27	194.67	195.00	-2	37,770	-0.01%
2021/11/15	52	201.16	37	197.18	196.00	15	37,550	0.04%
2021/11/12	44	200.36	52	202.71	202.00	-8	37,218	-0.02%
2021/11/11	41	197.93	17	195.82	195.00	24	36,710	0.07%
2021/11/10	24	197.04	40.1	198.99	199.50	-16.1	36,293	-0.04%
2021/11/09	51.1	195.77	39	193.50	192.50	12.1	36,056	0.03%
2021/11/08	17	190.41	16	189.66	190.00	1	35,453	0.00%
2021/11/05	62	189.33	61	191.29	195.00	1	35,339	0.00%
2021/11/04	29	192.62	54.1	191.25	190.00	-25.1	34,840	-0.07%
2021/11/03	43.1	188.63	31	187.00	187.50	12.1	34,226	0.04%
2021/11/02	93	195.55	97.2	195.56	196.00	-4.2	33,303	-0.01%
2021/11/01	51.2	191.62	35.1	192.58	189.00	16.1	32,188	0.05%
2021/10/29	50.1	184.46	69.1	184.05	190.00	-19	31,402	-0.06%
2021/10/28	607	179.56	592	178.45	178.50	15	30,448	0.05%	大買/大賣/
2021/10/27	8	169.44	159	171.09	171.50	-151	28,531	-0.53%	大賣/鉅額交易
2021/10/26	98	155.94	87.1	155.66	156.00	10.9	28,742	0.04%
2021/10/25	81.1	149.52	51	148.01	150.50	30.1	29,124	0.10%
2021/10/22	97	144.81	75.1	143.59	143.50	22	29,002	0.08%
2021/10/21	51	144.63	98	142.94	142.00	-47	28,860	-0.16%
2021/10/20	81	144.76	105	144.34	145.50	-24	28,646	-0.08%	大賣/
2021/10/19	45	137.83	47.1	138.75	141.50	-2.1	27,469	-0.01%
2021/10/18	17	128.68	19	129.13	129.00	-2	27,003	-0.01%
2021/10/15	9.1	126.39	15.1	124.90	126.00	-6	27,093	-0.02%
2021/10/14	16	117.66	3	117.33	117.00	13	26,922	0.05%
2021/10/13	12	119.38	15	120.83	116.00	-3	26,806	-0.01%
2021/10/12	28.1	126.05	7	127.86	124.00	21.1	26,618	0.08%
2021/10/08	13	128.31	24.1	129.46	130.00	-11.1	26,985	-0.04%
2021/10/07	27	125.15	20	126.23	126.50	7	27,350	0.03%
2021/10/06	7	125.07	11	126.05	121.50	-4	27,579	-0.01%
2021/10/05	60	123.13	50.7	119.04	125.50	9.3	28,182	0.03%
2021/10/04	11.1	126.81	11.2	124.12	122.50	-0.1	28,552	0.00%
2021/10/01	28	130.54	35	126.51	127.50	-7	29,957	-0.02%
2021/09/30	46	130.42	21	131.43	132.00	25	30,758	0.08%
2021/09/29	15	131.93	50	130.88	131.00	-35	30,847	-0.11%
2021/09/28	21	134.76	26	134.12	137.00	-5	31,223	-0.02%
2021/09/27	44	139.86	71	137.44	138.00	-27	31,120	-0.09%
2021/09/24	24	143.60	9	144.50	143.00	15	31,299	0.05%
2021/09/23	20	142.83	26	143.69	142.00	-6	31,283	-0.02%
2021/09/22	32	141.98	23	141.61	141.00	9	31,298	0.03%
2021/09/17	39.2	144.88	30	145.52	147.50	9.2	31,413	0.03%
2021/09/16	20	146.25	35	145.67	145.50	-15	31,702	-0.05%
2021/09/15	15	142.53	16	141.59	141.50	-1	32,148	0.00%
2021/09/14	44	144.06	44	143.11	142.50	0	32,906	0.00%
2021/09/13	12	144.50	12	144.42	144.50	0	34,201	0.00%
2021/09/10	34	143.38	51	144.84	145.50	-17	34,822	-0.05%
2021/09/09	18.1	143.90	15	143.87	144.00	3.1	35,693	0.01%
2021/09/08	26	140.90	29.1	141.57	143.00	-3.1	36,309	-0.01%
2021/09/07	55	150.85	30.3	149.97	148.50	24.7	36,278	0.07%
2021/09/06	77.1	154.37	88	155.16	154.50	-10.9	36,028	-0.03%
2021/09/03	27	149.72	29.1	151.75	155.00	-2.1	36,071	-0.01%
2021/09/02	41.3	149.55	31	149.11	147.50	10.3	36,138	0.03%
2021/09/01	54	148.76	25	148.68	148.50	29	36,936	0.08%
2021/08/31	22	147.18	13	147.35	147.50	9	38,702	0.02%
2021/08/30	45	148.12	15.1	146.91	148.00	29.9	40,199	0.07%
2021/08/27	46	142.98	29.1	143.90	144.50	16.9	40,642	0.04%
2021/08/26	28	141.64	57	140.54	139.50	-29	41,119	-0.07%
2021/08/25	35	142.77	26.1	143.06	142.50	8.9	41,272	0.02%
2021/08/24	7	138.86	7	140.64	136.50	0	41,305	0.00%
2021/08/23	33	137.91	2	138.25	138.00	31	41,850	0.07%
2021/08/20	36	131.94	27	133.39	134.00	9	41,914	0.02%
2021/08/19	44	133.17	38	131.71	131.00	6	41,943	0.01%
2021/08/18	57	134.42	27	134.24	138.00	30	41,982	0.07%
2021/08/17	19.4	133.52	38	130.34	128.50	-18.6	42,183	-0.04%
2021/08/16	18	134.78	2	135.75	136.50	16	42,389	0.04%
2021/08/13	39	137.63	42	134.17	135.00	-3	42,727	-0.01%
2021/08/12	4	141.13	14	141.25	142.00	-10	42,740	-0.02%
2021/08/11	43	139.74	127	137.27	138.50	-84	42,965	-0.20%	大賣/
2021/08/10	35	140.79	24	140.75	141.00	11	43,419	0.03%
2021/08/09	23	145.70	34	145.54	145.00	-11	43,941	-0.03%
2021/08/06	38	145.71	55	145.68	146.00	-17	44,561	-0.04%
2021/08/05	33	148.71	39	149.22	148.50	-6	44,987	-0.01%
2021/08/04	49	148.79	25	147.76	147.00	24	45,362	0.05%
2021/08/03	51.4	147.44	14	148.07	150.00	37.4	45,466	0.08%
2021/08/02	38	146.72	33	145.36	145.50	5	45,164	0.01%
2021/07/30	217	148.93	206.1	148.76	146.00	10.9	45,517	0.02%	大買/大賣/
2021/07/29	122.1	148.42	142.1	149.04	151.50	-20.1	45,311	-0.04%	大買/大賣/
2021/07/28	42.1	132.45	110	131.73	138.00	-67.9	44,177	-0.15%	大賣/
2021/07/27	23.1	141.96	24	141.96	142.00	-1	44,252	0.00%
2021/07/26	65	143.76	46.4	144.88	146.00	18.6	44,447	0.04%
2021/07/23	102	145.81	90.3	140.69	139.50	11.8	45,863	0.03%	大買/
2021/07/22	87.1	144.77	39	144.83	146.50	48.1	45,892	0.10%
2021/07/21	56	143.41	118.3	139.75	137.50	-62.3	45,871	-0.14%	大賣/
2021/07/20	37.6	142.59	38	141.54	141.50	-0.4	46,677	0.00%
2021/07/19	55	143.29	34	142.16	142.00	21	46,741	0.04%
2021/07/16	34	143.66	65	143.47	143.50	-31	46,909	-0.07%
2021/07/15	81.1	143.74	19.2	143.77	143.50	61.9	46,916	0.13%
2021/07/14	29.1	141.60	50.3	141.14	143.00	-21.2	46,657	-0.05%
2021/07/13	45.4	141.82	105	137.82	136.00	-59.6	46,685	-0.13%	大賣/
2021/07/12	81.2	143.16	77	141.58	140.50	4.2	46,350	0.01%
2021/07/09	47	140.77	69	142.67	142.50	-22	45,699	-0.05%
2021/07/08	100.1	143.13	90	143.73	141.00	10.1	45,170	0.02%
2021/07/07	93	137.56	56	137.08	137.00	37	43,617	0.08%
2021/07/06	62	132.96	46.6	132.94	132.50	15.4	42,823	0.04%
2021/07/05	54	130.06	71	130.84	132.00	-17	42,622	-0.04%
2021/07/02	60	126.49	43	126.58	126.50	17	42,212	0.04%
2021/07/01	33	124.68	163	123.34	123.50	-130	42,277	-0.31%	大賣/鉅額交易
2021/06/30	15	129.07	15	129.00	129.00	0	42,027	0.00%
2021/06/29	32	129.50	44	128.18	127.50	-12	42,316	-0.03%
2021/06/28	51	127.64	14.1	127.10	129.00	36.9	42,459	0.09%
2021/06/25	46	129.08	54	127.69	127.50	-8	43,049	-0.02%
2021/06/24	108	133.87	55	132.08	131.00	53	42,902	0.12%	大買/
2021/06/23	34	136.12	32	135.26	132.00	2	42,736	0.00%
2021/06/22	58	135.35	47.1	137.03	134.50	10.9	42,414	0.03%
2021/06/21	64	131.86	51	131.12	131.00	13	41,300	0.03%
2021/06/18	68	135.92	73	134.09	130.00	-5	40,949	-0.01%
2021/06/17	102	129.50	52	130.32	134.00	50	40,204	0.12%	大買/
2021/06/16	53	128.29	27	128.93	126.00	26	39,790	0.07%
2021/06/15	31	127.89	34	127.01	127.00	-3	39,540	-0.01%
2021/06/11	41	125.95	19	126.58	124.50	22	39,293	0.06%
2021/06/10	44	128.08	52	127.85	129.00	-8	38,866	-0.02%
2021/06/09	63	128.62	39	128.50	127.00	24	38,364	0.06%
2021/06/08	121	129.11	217.1	128.68	125.50	-96.1	37,625	-0.26%	大買/大賣/
2021/06/07	66.4	120.92	73	124.54	127.50	-6.6	35,915	-0.02%
2021/06/04	86	117.55	69.1	117.91	117.50	16.9	34,528	0.05%
2021/06/03	33	114.95	74.2	118.74	121.50	-41.2	34,260	-0.12%
2021/06/02	160	114.27	37	110.46	110.50	123	33,571	0.37%	大買/鉅額交易
2021/06/01	54	113.20	52	113.22	113.00	2	33,590	0.01%
2021/05/31	165.1	107.88	120	111.08	112.50	45.1	33,698	0.13%	大買/大賣/
2021/05/28	7	103.64	24	104.54	104.50	-17	33,554	-0.05%
2021/05/27	4	100.75	3	100.50	101.00	1	33,888	0.00%
2021/05/26	32.2	103.99	15	103.30	103.00	17.2	34,331	0.05%
2021/05/25	44.1	105.51	101	106.47	105.50	-57	35,061	-0.16%	大賣/
2021/05/24	39	100.62	38.5	101.79	103.50	0.5	36,108	0.00%
2021/05/21	58	99.97	28	99.34	100.50	30	37,302	0.08%
2021/05/20	33	98.75	39	95.46	94.60	-6	37,401	-0.02%
2021/05/19	35	98.47	5	97.80	98.10	30	37,295	0.08%
2021/05/18	26	97.64	48	98.60	99.70	-22	37,232	-0.06%
2021/05/17	52	93.68	63	93.65	93.10	-11	37,215	-0.03%
2021/05/14	40	97.10	59	97.44	95.00	-19	37,677	-0.05%
2021/05/13	29	91.38	34	90.38	94.60	-5	38,375	-0.01%
2021/05/12	29	93.72	66	90.62	91.20	-37	38,151	-0.10%
2021/05/11	47	97.36	43	96.22	96.40	4	37,916	0.01%
2021/05/10	42	105.12	39	101.95	101.50	3	37,896	0.01%
2021/05/07	49	106.63	46	106.52	106.50	3	37,982	0.01%
2021/05/06	38	101.72	35	106.06	106.50	3	37,971	0.01%
2021/05/05	23	99.79	5	101.50	99.00	18	37,700	0.05%
2021/05/04	23	101.48	10.1	105.95	104.50	12.9	37,873	0.03%
2021/05/03	48	114.73	63	110.91	109.50	-15	37,914	-0.04%
2021/04/29	112	118.24	99.1	117.32	115.00	12.9	38,351	0.03%	大買/
2021/04/28	18	108.61	365	108.70	112.50	-347	36,899	-0.94%	大賣/鉅額交易
2021/04/27	94	101.94	42	102.37	102.50	52	36,684	0.14%
2021/04/26	206	97.70	157	98.25	99.80	49	36,282	0.14%	大買/大賣/
2021/04/23	51.1	92.88	71	93.03	94.20	-19.9	35,756	-0.06%
2021/04/22	28	92.75	34.1	92.87	90.80	-6	36,308	-0.02%
2021/04/21	25	93.25	26.4	93.66	92.60	-1.3	36,378	0.00%
2021/04/20	45.4	93.50	35	93.40	93.30	10.4	37,309	0.03%
2021/04/19	145	92.75	25	93.10	93.20	120	38,595	0.31%	大買/鉅額交易
2021/04/16	7	89.66	20	88.41	90.10	-13	38,726	-0.03%
2021/04/15	3	88.53	8	87.91	87.90	-5	39,070	-0.01%
2021/04/14	12.1	86.55	12	87.47	87.50	0.1	39,642	0.00%
2021/04/13	3	89.97	4	89.08	88.00	-1	41,201	0.00%
2021/04/12	7	90.03	1.1	90.09	89.60	5.9	42,270	0.01%
2021/04/09	2	92.30	36	91.93	91.70	-34	43,353	-0.08%
2021/04/08	40	92.18	26	91.89	92.90	14	43,479	0.03%
2021/04/07	41	92.94	40	91.69	91.40	1	43,664	0.00%
2021/04/06	10	92.58	24	92.82	93.10	-14	43,839	-0.03%
2021/04/01	44	93.06	16	92.61	91.60	28	43,770	0.06%
2021/03/31	21.1	91.77	7	91.81	91.50	14.1	43,520	0.03%
2021/03/30	42	92.33	28	92.40	91.20	14	43,491	0.03%
2021/03/29	12	90.22	44	89.90	89.80	-32	43,283	-0.07%
2021/03/26	35	89.53	19	88.69	89.90	16	43,297	0.04%
2021/03/25	16	86.89	17	86.78	85.90	-1	43,389	0.00%
2021/03/24	8	88.74	7	88.61	87.90	1	43,405	0.00%
2021/03/23	29	88.60	35.1	88.79	88.00	-6.1	44,490	-0.01%
2021/03/22	15.1	87.74	11	87.67	87.70	4.1	45,900	0.01%
2021/03/19	42	89.36	36	90.29	89.00	6	46,716	0.01%
2021/03/18	34	92.71	11.1	92.77	92.10	22.9	46,643	0.05%
2021/03/16	2	91.75	2	91.00	90.70	0	47,263	0.00%
2021/03/15	5	90.50	1	90.30	90.60	4	47,636	0.01%
2021/03/12	37	92.66	67	91.40	91.50	-30	47,867	-0.06%
2021/03/11	44	90.41	37	92.54	92.90	7	47,966	0.01%
2021/03/10	8	88.78	5	88.78	88.70	3	48,491	0.01%
2021/03/09	6	87.42	6	88.77	86.60	0	48,790	0.00%
2021/03/08	28	92.34	27	90.71	90.20	1	48,940	0.00%
2021/03/05	27	91.48	26	91.39	91.20	1	50,104	0.00%
2021/03/04	24	92.63	22	92.33	92.70	2	52,442	0.00%
2021/03/03	34.1	91.49	8	91.35	91.80	26.1	53,757	0.05%
2021/03/02	39	95.66	30	96.83	94.30	9	55,577	0.02%
2021/02/26	12	97.03	18.2	97.11	97.50	-6.2	56,057	-0.01%
2021/02/25	43.2	97.16	57	96.65	95.60	-13.8	56,942	-0.02%
2021/02/24	140	100.23	127	99.22	97.00	13	57,015	0.02%	大買/大賣/
2021/02/23	99	98.35	116	99.59	99.60	-17	55,581	-0.03%	大賣/
2021/02/22	22.1	95.03	37	95.65	95.40	-15	54,311	-0.03%
2021/02/19	38	91.87	4	91.70	91.60	34	53,977	0.06%
2021/02/18	31	91.28	19.1	91.48	91.60	11.9	54,251	0.02%
2021/02/17	66	91.00	29.5	91.26	91.60	36.5	54,421	0.07%
2021/02/05	47.5	86.19	32	87.95	89.70	15.5	54,179	0.03%
2021/02/04	41	83.13	32.2	84.34	84.10	8.8	53,694	0.02%
2021/02/03	14.2	88.10	13	87.96	86.30	1.2	53,575	0.00%
2021/02/02	21.1	88.16	19	88.31	88.70	2.1	54,535	0.00%
2021/02/01	17	85.80	13	85.71	85.80	4	54,538	0.01%
2021/01/29	33	88.41	25	88.36	86.50	8	55,129	0.01%
2021/01/28	31	88.52	28	88.89	88.10	3	55,493	0.01%
2021/01/27	43	93.15	48	93.10	92.60	-5	55,971	-0.01%
2021/01/26	23	95.94	27	95.81	94.00	-4	56,395	-0.01%
2021/01/25	31	97.66	11	97.25	95.70	20	57,058	0.04%
2021/01/22	66	98.51	62	99.86	101.00	4	57,884	0.01%
2021/01/21	40	94.82	138	94.95	95.60	-98	59,732	-0.16%	大賣/
2021/01/20	13	94.05	30	92.69	92.40	-17	61,407	-0.03%
2021/01/19	15	96.47	17	96.63	96.40	-2	61,789	0.00%
2021/01/18	97	96.30	114	95.22	95.00	-17	61,976	-0.03%	大賣/
2021/01/15	60	97.87	39	98.79	100.00	21	61,555	0.03%
2021/01/14	70	97.25	62.1	96.81	96.70	7.9	61,284	0.01%
2021/01/13	66	99.55	82	98.13	97.60	-16	61,781	-0.03%
2021/01/12	44	96.14	38	98.03	99.40	6	61,431	0.01%
2021/01/11	26	91.76	23	93.26	94.90	3	60,811	0.00%
2021/01/08	42	90.63	42	89.98	90.20	0	61,011	0.00%
2021/01/07	45	92.76	42	92.33	92.10	3	61,312	0.00%
2021/01/06	162	95.36	152	92.38	91.10	10	61,376	0.02%	大買/大賣/
2021/01/05	123	91.04	127.1	92.68	94.30	-4.1	60,159	-0.01%	大買/大賣/
2021/01/04	71	90.09	85	90.80	90.50	-14	60,302	-0.02%
2020/12/31	76	87.88	72	87.42	87.40	4	60,960	0.01%
2020/12/30	76	87.08	133	86.97	86.90	-57	61,035	-0.09%	大賣/
2020/12/29	93	86.13	94	85.82	85.70	-1	61,404	0.00%
2020/12/28	35	85.31	27	85.12	85.30	8	61,824	0.01%
2020/12/25	5	84.26	20	84.49	84.00	-15	62,192	-0.02%
2020/12/24	77	85.38	73.3	84.53	84.50	3.7	63,048	0.01%
2020/12/23	231	84.76	181	85.95	86.20	50	63,601	0.08%	大買/大賣/
2020/12/22	60	84.82	66	83.11	82.10	-6	63,628	-0.01%
2020/12/21	60	82.79	36	82.88	84.40	24	63,914	0.04%
2020/12/18	7	86.01	3	86.27	85.60	4	63,587	0.01%
2020/12/17	74	87.76	126	86.26	86.00	-52	63,837	-0.08%	大賣/
2020/12/16	134	87.98	136	86.97	86.70	-2	63,035	0.00%	大買/大賣/
2020/12/15	91	84.76	84	85.42	85.80	7	61,831	0.01%
2020/12/14	39	82.50	16	83.17	83.80	23	61,512	0.04%
2020/12/11	49	83.06	27.1	83.28	81.60	22	61,773	0.04%
2020/12/10	18	82.67	1	82.90	82.20	17	62,338	0.03%
2020/12/09	15	83.61	5	83.64	83.20	10	62,771	0.02%
2020/12/08	9	83.63	7	83.76	84.50	2	62,827	0.00%
2020/12/07	71	81.93	67	82.03	82.00	4	62,863	0.01%
2020/12/04	38.1	82.04	27	81.79	81.30	11.1	62,840	0.02%
2020/12/03	6	84.30	5	83.86	83.70	1	62,580	0.00%
2020/12/02	22.2	85.54	20	85.59	85.20	2.2	63,063	0.00%
2020/12/01	43	86.15	49.4	85.04	84.70	-6.4	63,151	-0.01%
2020/11/30	42	92.18	59	91.94	89.90	-17	62,581	-0.03%
2020/11/27	84	90.25	55	90.21	90.40	29	60,742	0.05%
2020/11/26	57.1	88.37	107	88.52	89.60	-49.9	60,438	-0.08%	大賣/
2020/11/25	46	83.70	24	82.32	83.10	22	58,650	0.04%
2020/11/24	49.2	82.08	62	82.44	82.00	-12.8	58,605	-0.02%
2020/11/23	19.2	77.96	21	78.09	78.70	-1.8	57,910	0.00%
2020/11/20	0	0.00	5	75.34	75.70	-5	57,502	-0.01%
2020/11/19	8	75.28	9	75.52	74.90	-1	58,172	0.00%
2020/11/18	5	74.96	12	75.07	75.50	-7	59,352	-0.01%
2020/11/17	11	75.35	19	75.23	74.60	-8	61,134	-0.01%
2020/11/16	24	74.62	67	74.18	74.60	-43	62,521	-0.07%
2020/11/13	51	72.76	49	73.90	74.10	2	63,706	0.00%
2020/11/12	34	74.36	16	73.66	72.60	18	64,521	0.03%
2020/11/11	57.5	73.60	30	73.66	74.30	27.5	65,185	0.04%
2020/11/10	62	71.45	48	71.53	71.50	14	66,517	0.02%
2020/11/09	11	69.87	22	69.65	69.50	-11	69,019	-0.02%
2020/11/06	55	70.37	32	69.67	68.80	23	71,463	0.03%
2020/11/05	40	69.32	41	68.83	68.80	-1	72,740	0.00%
2020/11/04	26	68.12	21	67.56	68.80	5	72,944	0.01%
2020/11/03	54	66.07	43	65.98	66.30	11	72,802	0.02%
2020/11/02	23	66.23	54	66.73	65.20	-31	73,546	-0.04%
2020/10/30	55.5	68.51	42	68.65	68.20	13.5	74,091	0.02%
2020/10/29	122	68.83	56	69.14	67.90	66	73,573	0.09%	大買/
2020/10/28	115	76.36	146	75.33	74.90	-31	71,088	-0.04%	大買/大賣/
2020/10/27	33	82.12	18	81.74	81.60	15	70,088	0.02%
2020/10/26	37	84.81	33	85.20	85.40	4	70,887	0.01%
2020/10/23	21	86.28	9	85.27	85.10	12	71,376	0.02%
2020/10/22	76	86.18	18	86.63	87.30	58	72,429	0.08%
2020/10/21	90	88.03	89	86.56	86.40	1	72,400	0.00%
2020/10/20	14	85.88	33	86.49	88.00	-19	71,906	-0.03%
2020/10/19	53	86.58	41	86.24	85.50	12	71,528	0.02%
2020/10/16	104	87.00	114	84.80	83.70	-10	71,336	-0.01%	大買/大賣/
2020/10/15	49	86.21	55	86.12	85.50	-6	71,712	-0.01%
2020/10/14	44	85.62	39	86.37	85.60	5	71,470	0.01%
2020/10/13	24	84.56	9	85.43	85.50	15	71,194	0.02%
2020/10/12	69	86.02	63.4	85.43	85.20	5.6	70,769	0.01%
2020/10/08	62	82.23	81	83.10	84.80	-19	69,865	-0.03%
2020/10/07	13.4	78.52	10	78.75	79.00	3.4	68,398	0.00%
2020/10/06	22	78.28	27	78.30	77.70	-5	68,258	-0.01%
2020/10/05	24	76.55	42	77.05	78.20	-18	67,908	-0.03%
2020/09/30	16	74.28	17	74.02	74.40	-1	67,513	0.00%
2020/09/29	29	76.40	27	76.67	74.10	2	67,447	0.00%
2020/09/28	63	76.30	59	76.81	77.50	4	67,495	0.01%
2020/09/25	18	73.96	132	72.61	72.50	-114	68,043	-0.17%	大賣/鉅額交易
2020/09/24	5	75.10	63	74.74	73.80	-58	68,601	-0.08%
2020/09/23	12	77.55	4	77.75	77.30	8	68,536	0.01%
2020/09/22	85	79.01	67	77.50	77.40	18	69,533	0.03%
2020/09/21	35	78.31	51	78.63	78.90	-16	70,822	-0.02%
2020/09/18	22	78.95	22	78.69	78.20	0	70,780	0.00%
2020/09/17	50	78.65	11	79.35	80.20	39	71,756	0.05%
2020/09/16	7	78.01	8	77.90	77.90	-1	71,586	0.00%
2020/09/15	168	77.51	128	76.73	76.30	40	71,361	0.06%	大買/大賣/
2020/09/14	10	74.53	16	74.94	76.00	-6	70,461	-0.01%
2020/09/11	11	71.28	5	72.58	72.30	6	70,578	0.01%
2020/09/10	26	72.99	41	72.20	72.90	-15	70,539	-0.02%
2020/09/09	51	71.72	2	73.85	73.90	49	70,631	0.07%
2020/09/08	25	74.15	65	73.69	73.20	-40	70,710	-0.06%
2020/09/07	9	73.22	52	71.70	72.10	-43	70,942	-0.06%
2020/09/04	70	76.21	112	75.93	75.70	-42	71,624	-0.06%	大賣/
2020/09/03	54	78.56	73	78.69	78.60	-19	72,189	-0.03%
2020/09/02	42	76.69	51	76.78	76.80	-9	71,634	-0.01%
2020/09/01	98	75.48	77	75.85	77.40	21	71,278	0.03%
2020/08/31	45	74.90	24	74.72	73.60	21	70,230	0.03%
2020/08/28	12	75.39	19	75.76	74.50	-7	70,159	-0.01%
2020/08/27	81	79.96	73	77.48	77.30	8	69,615	0.01%
2020/08/26	119	79.01	140	79.60	79.60	-21	70,441	-0.03%	大買/大賣/
2020/08/25	110	79.98	81	78.94	78.70	29	71,019	0.04%	大買/
2020/08/24	66	78.01	36	78.64	79.20	30	70,251	0.04%
2020/08/21	191	81.54	149	81.68	80.60	42	69,177	0.06%	大買/大賣/
2020/08/20	156	84.79	140	80.36	79.70	16	67,258	0.02%	大買/大賣/
2020/08/19	133	87.01	134	87.56	88.50	-1	65,728	0.00%	大買/大賣/
2020/08/18	56	84.64	168	84.43	84.10	-112	64,433	-0.17%	大賣/鉅額交易
2020/08/17	68	84.29	60	83.65	83.00	8	63,683	0.01%
2020/08/14	165	83.75	115	84.07	85.00	50	62,732	0.08%	大買/大賣/
2020/08/13	245	86.69	125	87.33	80.60	120	60,857	0.20%	大買/大賣/鉅額交易
2020/08/12	130	86.03	125	86.00	89.00	5	58,690	0.01%	大買/大賣/
2020/08/11	105	79.63	202	79.16	81.60	-97	56,951	-0.17%	大買/大賣/
2020/08/10	55	77.05	147	76.42	76.00	-92	55,194	-0.17%	大賣/
2020/08/07	14	75.76	117	75.53	75.50	-103	54,697	-0.19%	大賣/鉅額交易
2020/08/06	258	75.13	343	75.21	76.10	-85	54,167	-0.16%	大買/大賣/
2020/08/05	127	69.37	262	73.43	73.70	-135	52,876	-0.26%	大買/大賣/鉅額交易
2020/08/04	250	65.58	221	66.42	67.00	29	51,476	0.06%	大買/大賣/
2020/08/03	74	63.91	199	63.45	63.40	-125	51,017	-0.25%	大賣/鉅額交易
2020/07/31	132	63.29	60	64.29	64.30	72	51,372	0.14%	大買/
2020/07/30	131	60.44	124.1	62.35	62.90	7	50,629	0.01%	大買/大賣/
2020/07/29	173	58.45	223	58.76	59.00	-50	49,351	-0.10%	大買/大賣/
2020/07/28	292	57.80	51	58.36	59.40	241	48,793	0.49%	大買/鉅額交易
2020/07/27	164	56.31	169	56.50	56.50	-5	48,176	-0.01%	大買/大賣/
2020/07/24	56	55.46	26	55.07	54.70	30	49,017	0.06%
2020/07/23	116	56.85	115	56.33	56.30	1	49,234	0.00%	大買/大賣/
2020/07/22	65	56.36	88	56.22	56.50	-23	49,184	-0.05%
2020/07/21	205	56.00	143	56.54	56.60	62	48,638	0.13%	大買/大賣/
2020/07/20	92	52.76	68	52.50	53.40	24	47,666	0.05%
2020/07/17	99	52.27	150	50.99	50.80	-51	47,414	-0.11%	大賣/
2020/07/16	27	52.18	43	52.51	52.40	-16	47,493	-0.03%
2020/07/15	122	53.13	72	52.03	51.80	50	47,550	0.11%	大買/
2020/07/14	22	52.60	17	52.48	52.20	5	47,732	0.01%
2020/07/13	57.8	54.84	74	53.92	53.90	-16.2	47,803	-0.03%
2020/07/10	76	55.31	114	54.62	54.40	-38	48,323	-0.08%	大賣/
2020/07/09	215	56.85	229.1	56.52	56.50	-14.1	48,738	-0.03%	大買/大賣/
2020/07/08	80.1	56.63	360	56.30	56.30	-279.9	49,117	-0.57%	大賣/鉅額交易
2020/07/07	264	56.61	183	55.85	55.90	81	48,970	0.17%	大買/大賣/
2020/07/06	111	55.83	138	55.99	57.30	-27	48,832	-0.06%	大買/大賣/
2020/07/03	64	51.26	66	51.99	53.50	-2	48,232	0.00%
2020/07/02	4	50.18	19	50.24	50.80	-15	47,947	-0.03%
2020/07/01	77	50.50	209	50.16	49.45	-132	47,983	-0.28%	大賣/鉅額交易
2020/06/30	250	47.98	198	49.35	50.10	52	47,110	0.11%	大買/大賣/
2020/06/29	26	46.80	27	46.89	46.30	-1	46,253	0.00%
2020/06/24	414	47.27	283	47.00	47.00	131	46,104	0.28%	大買/大賣/鉅額交易
2020/06/23	105	46.52	29	46.16	46.10	76	45,327	0.17%	大買/
2020/06/22	70	45.85	107	45.87	45.85	-37	45,315	-0.08%	大賣/
2020/06/19	45	45.61	32	45.79	45.95	13	45,664	0.03%
2020/06/18	136	45.81	72	45.40	45.75	64	45,725	0.14%	大買/
2020/06/17	22	45.17	114	44.94	45.00	-92	45,501	-0.20%	大賣/
2020/06/16	27	45.18	14	45.17	45.00	13	45,354	0.03%
2020/06/15	163	44.25	233	44.25	44.00	-70	45,893	-0.15%	大買/大賣/
2020/06/12	226	44.47	71	44.74	44.80	155	45,967	0.34%	大買/鉅額交易
2020/06/11	157	45.90	218	44.97	44.65	-61	45,829	-0.13%	大買/大賣/
2020/06/10	52	44.70	67	45.06	45.20	-15	44,609	-0.03%
2020/06/09	9	43.55	108	43.34	43.30	-99	43,921	-0.23%	大賣/
2020/06/08	64	44.56	47	44.02	43.85	17	44,642	0.04%
2020/06/05	42	44.96	17	44.87	44.80	25	44,671	0.06%
2020/06/04	8	44.29	27	44.49	44.80	-19	44,895	-0.04%
2020/06/03	24	43.63	41	43.91	43.80	-17	44,819	-0.04%
2020/06/02	188	44.98	103	43.97	43.40	85	44,441	0.19%	大買/大賣/
2020/06/01	17	42.90	45	42.83	44.10	-28	43,713	-0.06%
2020/05/29	12	40.25	21	40.34	40.10	-9	42,868	-0.02%
2020/05/28	55	40.80	102	40.74	40.40	-47	43,321	-0.11%	大賣/
2020/05/27	54	40.39	161	39.92	39.90	-107	43,190	-0.25%	大賣/鉅額交易
2020/05/26	316	40.32	27	40.28	40.00	289	43,422	0.67%	大買/鉅額交易
2020/05/25	123	39.46	8	39.45	39.40	115	43,314	0.27%	大買/鉅額交易
2020/05/22	74	39.66	117	39.52	39.15	-43	43,210	-0.10%	大賣/
2020/05/21	3	40.55	24	40.54	40.75	-21	42,963	-0.05%
2020/05/20	118	39.49	49	39.46	39.60	69	42,730	0.16%	大買/
2020/05/19	41	38.32	47	38.90	39.10	-6	42,249	-0.01%
2020/05/18	81	40.45	75	41.33	39.55	6	40,794	0.01%
2020/05/15	63	43.20	82	43.50	43.90	-19	39,772	-0.05%
2020/05/14	8.1	43.55	5	43.64	42.80	3.1	39,458	0.01%
2020/05/13	4	45.18	4	44.93	44.70	0	39,414	0.00%
2020/05/12	7	44.76	19	45.00	45.00	-12	39,518	-0.03%
2020/05/11	13	45.46	185	45.48	44.95	-172	40,066	-0.43%	大賣/鉅額交易
2020/05/08	107	44.78	136	44.76	44.70	-29	39,944	-0.07%	大買/大賣/
2020/05/07	159	44.00	185	44.32	44.30	-26	39,895	-0.07%	大買/大賣/
2020/05/06	10	43.06	17	43.22	43.05	-7	39,295	-0.02%
2020/05/05	31	42.79	40	42.66	42.50	-9	39,282	-0.02%
2020/05/04	33	42.36	4	42.26	43.00	29	39,354	0.07%
2020/04/30	13	42.95	29	42.83	42.85	-16	39,758	-0.04%
2020/04/29	171	40.55	310	42.36	42.00	-139	39,510	-0.35%	大買/大賣/鉅額交易
2020/04/28	13	39.10	48	39.16	39.45	-35	38,831	-0.09%
2020/04/27	21	38.24	8	38.13	38.30	13	38,629	0.03%
2020/04/24	16	37.50	9	37.61	37.45	7	38,706	0.02%
2020/04/23	5	37.54	17	37.85	37.60	-12	38,911	-0.03%
2020/04/22	28	36.61	14	36.69	37.45	14	39,313	0.04%
2020/04/21	100	37.79	117	37.55	36.65	-17	39,455	-0.04%	大賣/
2020/04/20	46	38.07	141	38.18	38.10	-95	40,149	-0.24%	大賣/
2020/04/17	162	38.82	314	37.87	38.10	-152	40,384	-0.38%	大買/大賣/鉅額交易
2020/04/16	149	37.67	35	37.60	38.10	114	40,082	0.28%	大買/鉅額交易
2020/04/15	191	38.92	13	38.84	37.40	178	39,668	0.45%	大買/鉅額交易
2020/04/14	19	37.77	33	37.65	38.15	-14	38,970	-0.04%
2020/04/13	155	36.02	105	35.90	35.55	50	38,277	0.13%	大買/大賣/
2020/04/10	124	34.67	28	34.69	35.00	96	37,686	0.25%	大買/
2020/04/09	147.4	34.74	181	34.59	34.70	-33.6	37,724	-0.09%	大買/大賣/
2020/04/08	23	33.73	18	33.85	34.00	5	37,357	0.01%
2020/04/07	81.1	33.22	103	32.95	33.15	-21.9	36,620	-0.06%	大賣/
2020/04/06	37	31.15	2	31.25	31.35	35	35,705	0.10%
2020/04/01	14	31.66	18	31.77	31.70	-4	35,234	-0.01%
2020/03/31	216	32.49	47	32.47	32.00	169	35,038	0.48%	大買/鉅額交易
2020/03/30	5	30.18	2	29.78	30.90	3	34,207	0.01%
2020/03/27	10	31.45	5	30.32	30.25	5	34,448	0.01%
2020/03/26	9	30.79	10	31.04	31.00	-1	34,488	0.00%
2020/03/25	10	30.57	21	31.04	31.10	-11	34,099	-0.03%
2020/03/24	30	28.59	26	28.82	28.60	4	33,725	0.01%
2020/03/23	65	27.11	11	27.34	27.05	54	33,364	0.16%
2020/03/20	3	26.85	7	26.77	27.05	-4	33,143	-0.01%
2020/03/19	17	25.00	29	25.72	24.60	-12	33,038	-0.04%
2020/03/18	20	27.33	9	27.40	26.20	11	32,226	0.03%
2020/03/17	22	27.50	9	26.92	26.50	13	31,953	0.04%
2020/03/16	14	29.74	21	29.46	28.40	-7	31,401	-0.02%
2020/03/13	29	30.81	22	30.50	31.45	7	31,149	0.02%
2020/03/12	31	34.07	5	34.20	33.70	26	30,591	0.08%
2020/03/11	16	38.62	12	39.41	37.40	4	29,728	0.01%
2020/03/10	25	38.69	21	38.45	38.95	4	29,350	0.01%
2020/03/09	7.1	39.95	3	40.03	39.50	4.1	28,782	0.01%
2020/03/06	10	41.66	3	41.78	41.60	7	28,629	0.02%
2020/03/05	37	42.11	18	42.78	41.90	19	29,206	0.07%
2020/03/04	10	41.69	20	41.48	41.40	-10	28,573	-0.03%
2020/03/03	11	41.32	50	41.76	41.45	-39	28,765	-0.14%
2020/03/02	7	39.26	1	39.75	39.25	6	28,375	0.02%
2020/02/27	15	39.80	33	40.87	40.00	-18	28,339	-0.06%
2020/02/26	13	41.79	13	41.63	41.25	0	28,229	0.00%
2020/02/25	6	41.95	1	42.05	41.75	5	28,242	0.02%
2020/02/24	5	42.07	10	42.19	42.45	-5	28,228	-0.02%
2020/02/21	13	41.76	32	42.27	41.70	-19	28,350	-0.07%
2020/02/20	0	0.00	4	42.19	42.00	-4	28,511	-0.01%
2020/02/19	11.5	41.56	11	42.05	41.75	0.5	28,704	0.00%
2020/02/18	18	41.18	10	41.21	41.10	8	29,215	0.03%
2020/02/17	14	41.38	14	41.40	41.35	0	29,396	0.00%
2020/02/14	24	41.95	2	41.90	41.50	22	29,899	0.07%
2020/02/13	25	42.73	11	42.45	42.05	14	30,681	0.05%
2020/02/12	64	42.29	64	42.39	42.85	0	31,059	0.00%
2020/02/11	29	40.17	42	40.21	40.30	-13	30,346	-0.04%
2020/02/10	9	37.81	6	38.91	39.85	3	30,380	0.01%
2020/02/07	10	39.31	3	39.28	38.90	7	30,561	0.02%
2020/02/06	6	39.60	11	39.76	40.20	-5	30,529	-0.02%
2020/02/05	18	39.71	8	40.35	39.15	10	30,330	0.03%
2020/02/04	108	39.02	75	39.80	40.25	33	29,924	0.11%	大買/
2020/02/03	84	36.94	10	36.47	36.75	74	29,326	0.25%
2020/01/31	72	38.27	7	38.94	38.65	65	29,221	0.22%
2020/01/30	13	40.45	24	40.58	40.35	-11	28,739	-0.04%
2020/01/20	3	44.38	8	44.52	44.80	-5	28,516	-0.02%
2020/01/17	11	43.65	1	43.85	43.25	10	28,408	0.04%
2020/01/16	76	44.06	4	43.89	43.60	72	28,750	0.25%
2020/01/15	48	44.78	286	44.93	44.75	-238	28,458	-0.84%	大賣/鉅額交易
2020/01/14	160	45.34	97	45.27	45.40	63	29,106	0.22%	大買/
2020/01/13	4	43.48	14	43.59	43.90	-10	28,019	-0.04%
2020/01/10	1	41.80	16	42.24	42.40	-15	27,883	-0.05%
2020/01/09	14	41.14	4	41.04	41.05	10	28,095	0.04%
2020/01/08	24	40.61	7	40.63	40.45	17	28,732	0.06%
2020/01/07	6	41.72	11	41.44	41.30	-5	29,020	-0.02%
2020/01/06	8	41.30	12	41.14	41.35	-4	29,488	-0.01%
2020/01/03	21	43.01	1	43.80	42.50	20	29,657	0.07%
2020/01/02	14	43.44	36	43.27	43.60	-22	29,556	-0.07%
2019/12/31	1	41.95	5	41.85	42.00	-4	29,407	-0.01%
2019/12/30	16	41.75	0	0.00	41.80	16	29,720	0.05%
2019/12/27	15	41.47	17	41.58	41.65	-2	29,875	-0.01%
2019/12/26	7	41.29	7	41.09	41.10	0	30,009	0.00%
2019/12/25	26	41.64	1	41.50	41.50	25	30,110	0.08%
2019/12/24	3	41.85	5	41.89	42.25	-2	30,221	-0.01%
2019/12/23	28	42.53	4	41.48	41.50	24	29,838	0.08%
2019/12/20	2	43.40	2	44.08	44.10	0	29,535	0.00%
2019/12/19	11	44.01	0	0.00	43.90	11	29,698	0.04%
2019/12/18	40	44.93	4	44.90	44.80	36	29,918	0.12%
2019/12/17	22	45.87	7	46.21	45.75	15	30,235	0.05%
2019/12/16	3	44.88	24	45.11	45.40	-21	30,282	-0.07%
2019/12/13	15	44.70	31	44.04	44.30	-16	30,577	-0.05%
2019/12/12	8	44.73	19	44.82	44.75	-11	30,970	-0.04%
2019/12/11	6	44.12	3	44.23	43.90	3	31,881	0.01%
2019/12/10	10	43.67	0	0.00	44.00	10	32,413	0.03%
2019/12/09	5	44.38	1	44.80	44.35	4	32,396	0.01%
2019/12/06	7	44.84	6	45.05	44.75	1	33,039	0.00%
2019/12/05	0	0.00	2	44.95	44.60	-2	33,533	-0.01%
2019/12/04	8	44.42	4	44.49	44.20	4	34,215	0.01%
2019/12/03	12	44.59	10	44.26	44.80	2	36,255	0.01%
2019/12/02	43	44.49	29	44.31	44.15	14	36,548	0.04%
2019/11/29	24	46.54	11	46.42	46.15	13	37,032	0.04%
2019/11/28	64	47.40	16	47.58	47.00	48	36,977	0.13%
2019/11/27	5	46.86	4	47.00	47.00	1	36,689	0.00%
2019/11/26	22	46.70	16	46.76	46.35	6	36,692	0.02%
2019/11/25	26	46.49	41	46.88	46.35	-15	36,504	-0.04%
2019/11/22	10	47.43	6	47.52	47.00	4	36,500	0.01%
2019/11/21	13	47.98	6	48.00	48.00	7	36,640	0.02%
2019/11/20	9	48.25	10	48.18	48.80	-1	37,003	0.00%
2019/11/19	12	48.72	0	0.00	48.55	12	37,762	0.03%
2019/11/18	16	49.63	12	49.56	49.65	4	37,745	0.01%
2019/11/15	97	49.07	31	49.11	48.50	66	37,910	0.17%
2019/11/14	19	48.36	21	48.35	48.10	-2	37,402	-0.01%
2019/11/13	30	48.32	2	48.50	48.30	28	37,744	0.07%
2019/11/12	11	49.18	122	48.24	50.00	-111	38,117	-0.29%	大賣/鉅額交易
2019/11/11	88	47.21	68	47.79	47.10	20	38,339	0.05%
2019/11/08	22	45.98	12	46.02	46.00	10	37,832	0.03%
2019/11/07	11	45.44	8	45.27	45.90	3	38,154	0.01%
2019/11/06	20	45.99	89	45.74	45.20	-69	38,583	-0.18%
2019/11/05	13	47.99	5	47.84	47.50	8	38,615	0.02%
2019/11/04	13	47.78	20	47.76	47.40	-7	39,116	-0.02%
2019/11/01	5	47.18	6	47.12	47.20	-1	39,316	0.00%
2019/10/31	6	47.53	4	47.83	47.15	2	40,213	0.00%
2019/10/30	8	47.94	18	47.97	48.25	-10	40,268	-0.02%
2019/10/29	13	46.98	10	46.95	46.90	3	40,202	0.01%
2019/10/28	14.8	47.71	16	47.87	47.50	-1.2	40,359	0.00%
2019/10/25	5	47.90	10	48.23	48.20	-5	40,460	-0.01%
2019/10/24	41	48.38	14	48.86	48.15	27	40,493	0.07%
2019/10/23	14.7	48.23	12	48.14	48.25	2.7	40,302	0.01%
2019/10/22	35	47.62	46	47.72	48.25	-11	40,503	-0.03%
2019/10/21	17.6	45.95	2	46.50	45.85	15.6	40,114	0.04%
2019/10/18	16	46.49	5	46.55	46.20	11	40,718	0.03%
2019/10/17	17	47.34	10	47.31	47.00	7	42,029	0.02%
2019/10/16	20.6	47.43	67	47.62	47.80	-46.4	43,605	-0.11%
2019/10/15	88.8	46.79	32.9	46.19	46.55	55.9	43,671	0.13%
2019/10/14	9	45.94	54	46.28	46.35	-45	43,508	-0.10%
2019/10/09	13	44.15	10	44.12	43.10	3	43,186	0.01%
2019/10/08	15.1	45.78	5	46.24	45.60	10.1	43,288	0.02%
2019/10/07	8	46.53	31	46.01	46.40	-23	43,819	-0.05%
2019/10/04	33	45.49	18	45.81	45.30	15	44,048	0.03%
2019/10/03	15	44.37	9	44.53	45.15	6	44,257	0.01%
2019/10/02	7	44.33	5	44.41	44.80	2	44,342	0.00%
2019/10/01	11	44.15	9	43.87	44.20	2	44,433	0.00%
2019/09/27	6	43.83	22	43.69	43.65	-16	44,569	-0.04%
2019/09/26	3	45.28	2	46.20	45.20	1	44,804	0.00%
2019/09/25	13	45.72	17	45.44	45.50	-4	45,212	-0.01%
2019/09/24	11	47.22	4	47.06	46.65	7	45,998	0.02%
2019/09/23	22	47.74	16	47.53	47.65	6	46,264	0.01%
2019/09/20	23	45.99	8	46.33	46.50	15	46,602	0.03%
2019/09/19	12	46.56	11	46.56	46.50	1	46,573	0.00%
2019/09/18	30	46.57	33	46.59	46.30	-3	46,481	-0.01%
2019/09/17	9	46.28	17	46.34	46.10	-8	46,224	-0.02%
2019/09/16	67	45.17	94.1	45.66	46.80	-27.1	46,336	-0.06%
2019/09/12	35	44.50	47	44.38	44.95	-12	46,632	-0.03%
2019/09/11	5	43.20	1	43.35	43.25	4	47,238	0.01%
2019/09/10	34	43.42	21	43.41	43.05	13	47,453	0.03%
2019/09/09	30	44.16	22	44.02	44.80	8	47,335	0.02%
2019/09/06	83	44.40	76	43.90	43.85	7	47,198	0.01%
2019/09/05	114	43.99	116	44.17	44.65	-2	46,991	0.00%	大買/大賣/
2019/09/04	7	40.93	15	40.97	41.25	-8	45,506	-0.02%
2019/09/03	38	40.88	76	40.87	39.80	-38	46,523	-0.08%
2019/09/02	13	39.90	14	40.02	40.00	-1	46,195	0.00%
2019/08/30	8	39.74	16	39.71	39.05	-8	46,240	-0.02%
2019/08/29	12	39.21	22	39.00	39.05	-10	46,775	-0.02%
2019/08/28	5	38.58	10	38.74	38.85	-5	46,957	-0.01%
2019/08/27	21	39.04	7	39.03	38.55	14	47,307	0.03%
2019/08/26	39	38.99	51	39.16	38.80	-12	47,564	-0.03%
2019/08/23	18	40.39	3	41.10	40.65	15	47,781	0.03%
2019/08/22	27	40.84	66	40.74	41.10	-39	47,682	-0.08%
2019/08/21	20	39.62	7	39.72	39.55	13	46,899	0.03%
2019/08/20	15	39.94	35	40.09	39.90	-20	47,010	-0.04%
2019/08/19	11	39.60	17	39.46	39.70	-6	47,277	-0.01%
2019/08/16	16	39.43	11	39.70	39.25	5	48,111	0.01%
2019/08/15	34	39.84	16	39.70	39.85	18	48,224	0.04%
2019/08/14	30	39.51	35	39.36	39.00	-5	47,799	-0.01%
2019/08/13	9	37.51	5	37.15	37.10	4	47,419	0.01%
2019/08/12	11	37.97	17	37.90	38.05	-6	48,458	-0.01%
2019/08/08	17	37.56	57	37.57	38.15	-40	49,224	-0.08%
2019/08/07	66	36.68	24	36.88	36.35	42	49,545	0.08%
2019/08/06	51	34.76	6	34.82	35.75	45	49,334	0.09%
2019/08/05	51	36.53	10	36.69	35.90	41	49,294	0.08%
2019/08/02	35	35.76	31	35.96	36.65	4	49,868	0.01%
2019/08/01	11	37.20	5	37.52	37.25	6	49,421	0.01%
2019/07/31	10	38.05	9	38.05	38.00	1	49,781	0.00%
2019/07/30	15	39.94	5	38.84	38.70	10	49,785	0.02%
2019/07/29	17	40.67	7	40.79	40.20	10	50,021	0.02%
2019/07/26	7	40.95	14	41.09	41.15	-7	50,057	-0.01%
2019/07/25	9	40.68	14	40.87	40.60	-5	50,000	-0.01%
2019/07/24	20	40.51	35	40.03	39.50	-15	50,101	-0.03%
2019/07/23	38	40.25	5	41.00	40.20	33	50,660	0.07%
2019/07/22	8	41.18	10	41.29	41.75	-2	50,543	0.00%
2019/07/19	19	41.11	16	41.38	40.60	3	50,467	0.01%
2019/07/18	33	39.14	78	39.38	39.50	-45	49,616	-0.09%
2019/07/17	32	37.34	31	37.75	37.15	1	48,002	0.00%
2019/07/16	12	37.18	2	37.50	36.85	10	47,536	0.02%
2019/07/15	10	36.96	17	36.84	37.20	-7	48,060	-0.01%
2019/07/12	25	37.50	45	37.14	36.70	-20	48,068	-0.04%
2019/07/11	38	36.84	66	37.10	37.50	-28	47,836	-0.06%
2019/07/10	27	36.00	23	35.97	35.80	4	47,672	0.01%
2019/07/09	15	35.99	72	35.60	35.30	-57	47,496	-0.12%
2019/07/08	19	37.10	13	37.16	37.15	6	47,678	0.01%
2019/07/05	20	37.39	23	37.45	37.45	-3	48,388	-0.01%
2019/07/04	10	37.46	17	37.44	37.30	-7	49,413	-0.01%
2019/07/03	36	37.40	12	37.50	37.20	24	50,337	0.05%
2019/07/02	38	38.36	71	38.60	38.50	-33	51,725	-0.06%
2019/07/01	18	38.24	66	38.48	38.75	-48	52,740	-0.09%
2019/06/28	13	35.63	16	35.52	35.25	-3	52,305	-0.01%
2019/06/27	29	35.39	67	35.47	35.50	-38	53,133	-0.07%
2019/06/26	43	34.00	38	34.33	34.50	5	53,161	0.01%
2019/06/25	25	34.12	41	34.23	34.00	-16	53,193	-0.03%
2019/06/24	142	34.31	21	34.45	34.60	121	53,604	0.23%	大買/鉅額交易
2019/06/21	45	35.11	32	35.18	34.55	13	54,627	0.02%
2019/06/20	74	35.27	113	35.43	35.40	-39	54,301	-0.07%	大賣/
2019/06/19	8	34.15	61	34.15	34.75	-53	53,334	-0.10%
2019/06/18	10.1	31.28	6	32.03	31.60	4.1	52,857	0.01%
2019/06/17	48	32.01	50	32.12	32.00	-2	53,956	0.00%
2019/06/14	27	32.58	5	32.14	31.80	22	54,160	0.04%
2019/06/13	61	32.85	28	32.97	32.60	33	54,797	0.06%
2019/06/12	35	33.05	28	33.11	32.95	7	54,846	0.01%
2019/06/11	37	32.38	53	32.82	33.50	-16	54,597	-0.03%
2019/06/10	17	29.87	62	30.66	31.00	-45	53,189	-0.08%
2019/06/06	48	28.42	6	28.72	28.65	42	52,550	0.08%
2019/06/05	15	29.80	12	30.25	28.70	3	52,461	0.01%
2019/06/04	5	29.18	50	29.45	29.45	-45	52,060	-0.09%
2019/06/03	41	29.03	9	29.18	28.70	32	52,433	0.06%
2019/05/31	28	29.27	54	28.97	29.95	-26	52,430	-0.05%
2019/05/30	63	28.76	18	28.93	28.60	45	52,743	0.09%
2019/05/29	22	27.73	70	27.61	28.65	-48	52,975	-0.09%
2019/05/28	86	28.35	48	28.19	28.00	38	52,718	0.07%
2019/05/27	8	28.46	38	28.11	28.15	-30	52,957	-0.06%
2019/05/24	59	28.55	11	28.96	28.00	48	52,971	0.09%
2019/05/23	27	28.98	59	29.06	28.30	-32	52,209	-0.06%
2019/05/22	50	31.17	84	31.55	30.45	-34	51,339	-0.07%
2019/05/21	98	30.68	85	30.80	31.15	13	50,851	0.03%
2019/05/20	92	30.79	23	31.02	30.45	69	50,485	0.14%
2019/05/17	34	32.69	19	32.15	31.60	15	49,911	0.03%
2019/05/16	93	35.77	85	35.20	34.70	8	48,884	0.02%
2019/05/15	54	36.92	34	36.75	37.50	20	48,004	0.04%
2019/05/14	17	35.28	89	35.54	35.00	-72	47,407	-0.15%
2019/05/13	4	35.21	18	35.46	35.80	-14	47,291	-0.03%
2019/05/10	25	34.44	12	34.85	34.40	13	47,036	0.03%
2019/05/09	16	34.15	7	34.92	33.80	9	46,479	0.02%
2019/05/08	6	35.46	17	34.96	35.60	-11	46,563	-0.02%
2019/05/07	13	34.53	26	34.55	34.55	-13	46,466	-0.03%
2019/05/06	20	32.65	10	32.80	33.05	10	46,278	0.02%
2019/05/03	12	34.94	4	34.78	34.80	8	46,117	0.02%
2019/05/02	7	34.40	5	34.05	34.40	2	46,079	0.00%
2019/04/30	15	33.83	27	33.99	34.45	-12	46,322	-0.03%
2019/04/29	41	32.88	23	32.83	32.50	18	45,976	0.04%
2019/04/26	15	36.46	8	36.36	36.05	7	45,347	0.02%
2019/04/25	9	37.37	15	37.35	37.95	-6	44,961	-0.01%
2019/04/24	13	37.37	23	37.57	37.95	-10	44,559	-0.02%
2019/04/23	32	36.53	22	36.29	36.25	10	44,060	0.02%
2019/04/22	5	37.73	6	38.05	37.60	-1	44,178	0.00%
2019/04/19	17	37.92	31	38.12	37.60	-14	44,972	-0.03%
2019/04/18	34	38.03	30	37.41	37.00	4	44,786	0.01%
2019/04/17	16	38.08	40	37.97	37.55	-24	46,337	-0.05%
2019/04/16	16	37.93	22	37.94	37.25	-6	46,299	-0.01%
2019/04/15	12	36.96	31	36.99	37.10	-19	46,543	-0.04%
2019/04/12	28	36.93	18	37.08	36.70	10	47,031	0.02%
2019/04/11	41	36.55	36	36.47	36.25	5	47,585	0.01%
2019/04/10	37	36.28	19	36.61	36.00	18	47,233	0.04%
2019/04/09	169	36.92	121	36.84	36.35	48	46,493	0.10%	大買/大賣/
2019/04/08	38	37.33	91.3	37.93	39.25	-53.3	46,201	-0.12%
2019/04/03	23	34.40	26	34.99	36.05	-3	44,730	-0.01%
2019/04/02	9	32.57	45	32.51	32.95	-36	43,720	-0.08%
2019/04/01	43	31.29	70	31.40	32.30	-27	43,301	-0.06%
2019/03/29	31	29.42	33	29.71	29.60	-2	41,989	0.00%
2019/03/28	18	29.55	9	29.87	29.90	9	41,685	0.02%
2019/03/27	18	29.59	41	29.49	29.65	-23	42,032	-0.05%
2019/03/26	60	29.56	18	29.46	28.80	42	42,145	0.10%
2019/03/25	8	29.33	7	30.11	30.30	1	41,759	0.00%
2019/03/22	18	30.05	20	29.94	29.85	-2	42,580	0.00%
2019/03/21	44	29.90	20	30.08	30.15	24	43,142	0.06%
2019/03/20	52	29.08	74	29.47	29.20	-22	43,479	-0.05%
2019/03/19	17	28.44	16	28.42	27.80	1	43,091	0.00%
2019/03/18	12	27.13	48	27.44	28.45	-36	43,621	-0.08%
2019/03/15	15	26.04	24	26.16	25.90	-9	44,889	-0.02%
2019/03/14	0	0.00	17	25.54	25.45	-17	45,411	-0.04%
2019/03/13	8	24.99	43	24.94	24.90	-35	45,916	-0.08%
2019/03/12	36	24.79	7	24.81	24.80	29	46,127	0.06%
2019/03/11	15	24.58	35	24.99	24.40	-20	46,637	-0.04%
2019/03/08	50	24.76	5	24.92	24.90	45	47,477	0.09%
2019/03/07	23	25.15	49	25.28	25.25	-26	48,383	-0.05%
2019/03/06	18	24.76	39	24.71	24.65	-21	48,546	-0.04%
2019/03/05	199	25.19	160	24.75	24.60	39	48,447	0.08%	大買/大賣/
2019/03/04	100	24.91	90	25.28	26.25	10	48,144	0.02%
2019/02/27	13	24.50	2.1	24.60	24.10	10.9	47,438	0.02%
2019/02/26	72	24.82	74	24.62	24.25	-2	47,534	0.00%
2019/02/25	38	23.75	18	23.38	24.55	20	47,565	0.04%
2019/02/22	13	23.52	52	23.15	23.15	-39	47,565	-0.08%
2019/02/21	7	23.43	2	23.50	23.45	5	47,940	0.01%
2019/02/20	9	23.53	221	23.48	23.45	-212	48,306	-0.44%	大賣/鉅額交易
2019/02/19	1	23.75	153	23.90	23.90	-152	49,978	-0.30%	大賣/鉅額交易
2019/02/18	7	24.57	136	24.08	23.70	-129	51,142	-0.25%	大賣/鉅額交易
2019/02/15	2	23.95	4	24.13	24.20	-2	51,091	0.00%
2019/02/14	1	24.15	308	24.20	24.20	-307	51,262	-0.60%	大賣/鉅額交易
2019/02/13	6	24.01	20	24.06	24.10	-14	51,254	-0.03%
2019/02/12	6	23.69	21	23.85	23.50	-15	50,880	-0.03%
2019/02/11	8	23.24	163	23.12	23.25	-155	50,453	-0.31%	大賣/鉅額交易
2019/01/30	8	22.79	123	22.55	22.50	-115	50,157	-0.23%	大賣/鉅額交易
2019/01/29	112	22.62	114	22.84	22.85	-2	49,844	0.00%	大買/大賣/
2019/01/28	3	22.38	15	22.26	22.35	-12	49,256	-0.02%
2019/01/25	3	21.75	8	21.82	21.70	-5	48,865	-0.01%
2019/01/24	16	21.58	4	21.53	21.60	12	48,687	0.02%
2019/01/23	13	21.15	11	21.32	21.15	2	48,309	0.00%
2019/01/22	59	21.42	7	21.37	21.35	52	48,270	0.11%
2019/01/21	10	22.21	22	22.27	22.10	-12	48,107	-0.02%
2019/01/18	106	21.91	106	22.14	22.15	0	47,932	0.00%	大買/大賣/
2019/01/17	8	21.66	9	21.50	21.45	-1	47,527	0.00%
2019/01/16	37	21.39	38	21.51	21.55	-1	47,486	0.00%
2019/01/15	0	0.00	204	21.10	21.10	-204	47,224	-0.43%	大賣/鉅額交易
2019/01/14	161	21.09	30	20.92	21.05	131	47,003	0.28%	大買/鉅額交易
2019/01/11	74	21.30	14	21.33	21.20	60	46,587	0.13%
2019/01/10	8	22.27	20	22.13	22.10	-12	45,563	-0.03%
2019/01/09	114	22.78	22	22.22	22.05	92	45,111	0.20%	大買/
2019/01/08	8	24.41	172	24.41	24.45	-164	43,553	-0.38%	大賣/鉅額交易
2019/01/07	19	24.62	19	24.64	24.10	0	43,384	0.00%
2019/01/04	37	24.01	53	24.17	23.90	-16	42,886	-0.04%
2019/01/03	67	23.44	82	23.86	24.20	-15	42,612	-0.04%
2019/01/02	36	22.82	52	23.03	23.10	-16	42,096	-0.04%
2018/12/28	112	22.58	8	22.60	22.30	104	41,712	0.25%	大買/鉅額交易
2018/12/27	124	22.83	55	22.85	23.20	69	41,775	0.17%	大買/
2018/12/26	11	21.75	30	21.41	21.20	-19	40,818	-0.05%
2018/12/25	21	22.47	70	22.79	22.05	-49	40,503	-0.12%
2018/12/24	173	23.08	15	23.28	23.45	158	40,305	0.39%	大買/鉅額交易
2018/12/22	5	22.65	0	0.00	22.60	5	40,166	0.01%
2018/12/21	7	22.84	21	22.87	22.90	-14	40,995	-0.03%
2018/12/20	158	22.33	15	22.48	22.95	143	40,686	0.35%	大買/鉅額交易
2018/12/19	99	22.76	66	22.93	22.25	33	40,167	0.08%
2018/12/18	206	22.97	115	22.81	23.10	91	40,020	0.23%	大買/大賣/
2018/12/17	41	22.58	47	23.03	22.45	-6	39,933	-0.02%
2018/12/14	54	22.75	15	22.70	22.60	39	39,015	0.10%
2018/12/13	29	23.14	28	23.06	22.95	1	38,567	0.00%
2018/12/12	22	24.55	14	24.08	24.20	8	38,480	0.02%
2018/12/11	16	24.68	105	24.94	24.65	-89	39,611	-0.22%	大賣/
2018/12/10	183	23.93	340	24.12	24.45	-157	39,067	-0.40%	大買/大賣/鉅額交易
2018/12/07	40	21.98	368	22.72	23.35	-328	37,090	-0.88%	大賣/鉅額交易
2018/12/06	339	22.53	141	22.75	21.25	198	36,201	0.55%	大買/大賣/鉅額交易
2018/12/05	34	22.60	49	22.59	22.90	-15	35,368	-0.04%
2018/12/04	73	22.79	177	22.57	22.55	-104	35,143	-0.30%	大賣/鉅額交易
2018/12/03	72	22.24	339	22.39	22.75	-267	34,558	-0.77%	大賣/鉅額交易
2018/11/30	7	21.07	19	21.33	21.15	-12	33,688	-0.04%
2018/11/29	35.3	20.29	31	20.35	20.00	4.3	32,619	0.01%
2018/11/28	106	19.80	35	19.95	19.95	71	32,253	0.22%	大買/
2018/11/27	108	19.61	110	19.82	20.00	-2	32,012	-0.01%	大買/大賣/
2018/11/26	0	0.00	5	19.00	18.75	-5	31,484	-0.02%
2018/11/23	5	18.72	0	0.00	18.70	5	31,339	0.02%
2018/11/22	24	19.44	5	18.70	18.65	19	31,097	0.06%
2018/11/21	3	19.85	5	19.93	20.05	-2	30,694	-0.01%
2018/11/20	200	19.63	148	19.95	19.95	52	30,241	0.17%	大買/大賣/
2018/11/19	15	19.89	2	19.65	19.80	13	30,093	0.04%
2018/11/16	17	19.51	112	19.75	19.65	-95	30,298	-0.31%	大賣/
2018/11/15	18	18.04	180	18.53	18.70	-162	28,350	-0.57%	大賣/鉅額交易
2018/11/14	30	16.70	62	16.99	17.00	-32	26,927	-0.12%
2018/11/13	113	16.45	16	16.72	16.85	97	26,700	0.36%	大買/
2018/11/12	29	16.83	11	16.70	16.70	18	26,521	0.07%
2018/11/09	11	16.24	139	16.15	16.15	-128	26,558	-0.48%	大賣/鉅額交易
2018/11/08	0	0.00	65	15.75	15.80	-65	26,801	-0.24%
2018/11/07	0	0.00	14	15.80	16.10	-14	27,035	-0.05%
2018/11/06	111	15.68	7	16.01	15.45	104	27,593	0.38%	大買/鉅額交易
2018/11/05	5	15.60	0	0.00	16.00	5	27,724	0.02%
2018/11/02	21	15.61	112	15.61	15.60	-91	28,102	-0.32%	大賣/
2018/11/01	10	15.23	6	15.58	15.60	4	27,894	0.01%
2018/10/31	11	14.95	12	15.20	15.05	-1	27,747	0.00%
2018/10/30	5	14.42	83	14.50	14.65	-78	27,564	-0.28%
2018/10/29	2	15.20	0	0.00	14.60	2	27,263	0.01%
2018/10/26	0	0.00	92	16.00	15.90	-92	26,957	-0.34%
2018/10/25	2	15.90	0	0.00	16.00	2	26,810	0.01%
2018/10/24	0	0.00	18	16.45	16.45	-18	26,656	-0.07%
2018/10/23	0	0.00	2	16.10	16.00	-2	26,467	-0.01%
2018/10/22	1	16.00	2	16.28	16.35	-1	26,571	0.00%
2018/10/19	13	16.05	0	0.00	16.20	13	26,532	0.05%
2018/10/18	0	0.00	3	16.52	16.60	-3	26,337	-0.01%
2018/10/17	0	0.00	5	16.22	16.05	-5	26,163	-0.02%
2018/10/16	14	16.37	0	0.00	15.85	14	25,958	0.05%
2018/10/15	7	16.22	0	0.00	16.30	7	25,623	0.03%
2018/10/12	2	16.25	3	16.33	16.45	-1	25,490	0.00%
2018/10/11	16	15.88	30	16.12	15.80	-14	25,153	-0.06%
2018/10/09	49	17.93	8	17.99	17.55	41	24,461	0.17%
2018/10/08	2	19.15	31	18.97	19.20	-29	23,636	-0.12%
2018/10/05	24	18.72	18	18.85	18.65	6	23,400	0.03%
2018/10/04	2	19.23	5	19.15	19.15	-3	22,736	-0.01%
2018/10/03	0	0.00	1	19.65	19.50	-1	22,549	0.00%
2018/10/02	13	19.69	1	19.60	19.55	12	22,337	0.05%
2018/10/01	1	19.95	0	0.00	20.15	1	21,979	0.00%
2018/09/28	5	20.36	55	20.30	20.05	-50	21,947	-0.23%
2018/09/27	163	19.98	153	19.55	19.55	10	21,033	0.05%	大買/大賣/
2018/09/26	15	20.00	2	20.08	20.00	13	20,762	0.06%
2018/09/25	39	19.58	54	20.08	20.30	-15	20,528	-0.07%
2018/09/21	49	18.79	67	19.02	19.10	-18	19,851	-0.09%
2018/09/20	3	19.75	16	19.90	19.75	-13	18,981	-0.07%
2018/09/19	7	20.25	4	20.18	19.70	3	18,655	0.02%
2018/09/18	7	20.21	218	20.14	19.85	-211	18,040	-1.17%	大賣/鉅額交易
2018/09/17	42	20.05	44	20.13	20.05	-2	17,160	-0.01%
2018/09/14	1	18.95	126	18.54	19.00	-125	14,851	-0.84%	大賣/鉅額交易
2018/09/13	9	18.34	113	18.44	18.15	-104	14,092	-0.74%	大賣/鉅額交易
2018/09/12	10	18.00	14	18.05	18.15	-4	13,716	-0.03%
2018/09/11	5	17.42	4	17.59	17.70	1	13,564	0.01%
2018/09/10	17	17.01	7	17.05	16.90	10	13,926	0.07%
2018/09/07	11	17.75	3	17.80	17.60	8	15,843	0.05%
2018/09/06	18	18.02	1	18.30	18.00	17	16,187	0.11%
2018/09/05	6	18.19	21	18.28	18.20	-15	16,433	-0.09%
2018/09/04	185	18.10	198	18.26	18.10	-13	16,252	-0.08%	大買/大賣/
2018/09/03	9	17.72	18	17.97	17.75	-9	15,655	-0.06%
2018/08/31	70	17.55	0	0.00	17.60	70	15,537	0.45%
2018/08/30	0	0.00	1	17.70	17.80	-1	15,546	-0.01%
2018/08/29	7	18.05	3	17.90	17.85	4	15,551	0.03%
2018/08/28	0	0.00	31	18.31	18.00	-31	15,641	-0.20%
2018/08/27	1	17.95	2	17.93	17.95	-1	15,741	-0.01%
2018/08/24	19	17.90	9	17.93	18.00	10	15,638	0.06%
2018/08/23	3	18.15	659	18.14	18.20	-656	15,332	-4.28%	大賣/鉅額交易
2018/08/22	15	17.18	0	0.00	17.20	15	14,617	0.10%
2018/08/21	0	0.00	40	17.04	17.15	-40	14,688	-0.27%
2018/08/20	14	17.11	40	17.33	17.00	-26	14,688	-0.18%
2018/08/17	5	18.05	5	18.09	17.60	0	14,521	0.00%
2018/08/16	21	17.75	17	17.69	17.85	4	14,172	0.03%
2018/08/15	9	17.49	54	17.50	17.25	-45	13,676	-0.33%
2018/08/14	1	17.35	53	17.39	17.40	-52	13,305	-0.39%
2018/08/13	2	17.00	63	17.32	17.10	-61	13,070	-0.47%
2018/08/10	7	16.72	0	0.00	16.65	7	12,408	0.06%
2018/08/09	67	16.74	119	16.64	17.00	-52	12,170	-0.43%	大賣/
2018/08/07	10	16.10	0	0.00	16.20	10	12,010	0.08%
2018/08/06	2	16.15	1	16.15	16.15	1	12,129	0.01%
2018/08/03	7	16.04	26	16.00	16.10	-19	12,175	-0.16%
2018/08/02	72	15.95	0	0.00	15.95	72	12,278	0.59%
2018/08/01	6	16.35	0	0.00	16.35	6	12,262	0.05%
2018/07/31	18	16.38	1	16.25	16.25	17	12,376	0.14%
2018/07/30	8	16.30	18	16.30	16.40	-10	12,401	-0.08%
2018/07/27	4	16.55	25	16.65	16.70	-21	12,434	-0.17%
2018/07/26	11	16.40	2	16.45	16.35	9	12,468	0.07%
2018/07/24	7	16.41	101	16.50	16.50	-94	12,665	-0.74%	大賣/
2018/07/20	5	16.35	1	16.40	16.40	4	12,842	0.03%
2018/07/19	15	16.60	3	16.55	16.45	12	13,167	0.09%
2018/07/18	3	16.30	4	16.33	16.35	-1	13,360	-0.01%
2018/07/17	3	16.12	0	0.00	16.10	3	13,385	0.02%
2018/07/16	20	16.28	2	16.38	16.20	18	13,548	0.13%
2018/07/13	26	16.15	10	16.20	16.20	16	13,757	0.12%
2018/07/12	59	16.00	4	15.98	16.10	55	13,823	0.40%
2018/07/11	10	15.85	1	15.90	15.90	9	13,831	0.07%
2018/07/10	42	15.90	6	16.03	15.95	36	13,873	0.26%
2018/07/09	6	15.42	3	15.70	15.50	3	13,935	0.02%
2018/07/06	14	15.73	23	15.48	15.40	-9	14,054	-0.06%
2018/07/05	6	16.02	8	15.97	16.15	-2	13,880	-0.01%
2018/07/04	8	15.81	7	15.93	15.85	1	13,881	0.01%
2018/07/03	105	16.05	0	0.00	15.80	105	13,830	0.76%	大買/鉅額交易
2018/07/02	5	16.22	13	16.34	16.20	-8	13,791	-0.06%
2018/06/29	6	16.30	3	16.30	16.30	3	13,797	0.02%
2018/06/28	25	16.27	19	16.13	16.10	6	13,784	0.04%
2018/06/27	22	16.45	3	16.35	16.20	19	13,772	0.14%
2018/06/26	15	16.32	3	16.40	16.40	12	13,846	0.09%
2018/06/25	2	16.98	3	17.02	16.90	-1	13,926	-0.01%
2018/06/22	6	16.96	6	16.94	16.90	0	14,169	0.00%
2018/06/21	7	17.19	1	17.10	17.10	6	14,225	0.04%
2018/06/20	1	17.20	1	17.20	17.20	0	14,345	0.00%
2018/06/19	171	17.74	128	17.71	17.40	43	14,405	0.30%	大買/大賣/
2018/06/15	350	18.66	57	18.64	17.70	293	14,212	2.06%	大買/鉅額交易
2018/06/14	7	17.31	11	17.55	17.70	-4	12,301	-0.03%
2018/06/13	9	17.37	15	17.20	17.15	-6	12,135	-0.05%
2018/06/12	124	17.29	76	17.05	17.05	48	11,916	0.40%	大買/
2018/06/11	1	17.15	1	17.10	17.10	0	12,169	0.00%
2018/06/08	1	17.20	0	0.00	17.15	1	12,277	0.01%
2018/06/07	13	17.22	10	17.10	17.10	3	12,593	0.02%
2018/06/06	3	17.27	2	17.25	17.25	1	12,775	0.01%
2018/06/05	0	0.00	10	17.29	17.25	-10	12,917	-0.08%
2018/06/04	11	17.20	52	17.37	17.60	-41	13,377	-0.31%
2018/06/01	3	16.85	0	0.00	16.80	3	13,253	0.02%
2018/05/31	4	16.98	0	0.00	16.80	4	13,361	0.03%
2018/05/30	42	16.83	10	16.85	16.80	32	13,572	0.24%
2018/05/29	91	17.10	6	17.15	17.05	85	13,743	0.62%
2018/05/28	2	17.38	0	0.00	17.40	2	14,087	0.01%
2018/05/25	61	17.25	75	17.30	17.20	-14	14,339	-0.10%
2018/05/24	12	17.45	3	17.50	17.40	9	14,560	0.06%
2018/05/23	3	17.50	50	17.40	17.40	-47	15,030	-0.31%
2018/05/22	200	17.76	201	17.50	17.50	-1	15,826	-0.01%	大買/大賣/
2018/05/21	0	0.00	8	17.52	17.65	-8	16,406	-0.05%
2018/05/18	3	17.15	20	17.26	17.05	-17	16,817	-0.10%
2018/05/16	110	17.45	5	17.35	17.50	105	17,687	0.59%	大買/鉅額交易
2018/05/15	34	17.52	5	17.53	17.35	29	18,190	0.16%
2018/05/14	12	17.34	0	0.00	17.15	12	19,184	0.06%
2018/05/10	3	17.40	7	17.42	17.35	-4	20,996	-0.02%
2018/05/08	5	17.30	10	17.17	17.20	-5	24,181	-0.02%
2018/05/07	8	16.93	0	0.00	16.85	8	25,602	0.03%
2018/05/04	5	16.77	3	17.10	16.75	2	27,077	0.01%
2018/05/03	7	17.20	2	17.25	17.25	5	28,152	0.02%
2018/05/02	0	0.00	22	17.01	17.05	-22	29,687	-0.07%
2018/04/30	27	16.86	36	16.81	16.80	-9	29,843	-0.03%
2018/04/27	15	16.48	25	16.40	16.50	-10	30,038	-0.03%
2018/04/26	6	16.60	17	17.00	16.60	-11	30,253	-0.04%
2018/04/25	45	16.41	3	16.55	16.80	42	30,650	0.14%
2018/04/24	7	17.49	5	17.05	16.90	2	30,719	0.01%
2018/04/23	6	17.98	9	18.30	17.95	-3	31,375	-0.01%
2018/04/20	1	17.85	8	18.45	18.25	-7	31,439	-0.02%
2018/04/19	24	18.38	1	18.40	18.20	23	31,528	0.07%
2018/04/18	8	18.36	3	18.50	18.05	5	31,638	0.02%
2018/04/17	55	18.50	61	18.12	18.05	-6	31,653	-0.02%
2018/04/16	9	18.51	0	0.00	18.35	9	31,826	0.03%
2018/04/13	125	18.92	124	18.78	18.75	1	32,570	0.00%	大買/大賣/
2018/04/12	1	18.60	10	18.76	18.65	-9	32,799	-0.03%
2018/04/11	2	18.00	6	18.28	18.00	-4	32,798	-0.01%
2018/04/10	20	18.31	14	18.19	18.10	6	32,831	0.02%
2018/04/09	8	18.25	5	18.30	18.15	3	32,971	0.01%
2018/04/03	2	18.53	1	18.65	18.55	1	33,070	0.00%
2018/04/02	11	18.84	13	18.81	18.75	-2	33,166	-0.01%
2018/03/31	3	19.10	3	18.98	18.85	0	33,427	0.00%
2018/03/30	11	18.94	8	19.06	18.85	3	33,583	0.01%
2018/03/29	10	18.86	10	18.80	18.85	0	33,733	0.00%
2018/03/28	183	19.35	101	19.20	19.20	82	33,833	0.24%	大買/大賣/
2018/03/27	20	19.10	24	19.52	19.65	-4	33,767	-0.01%
2018/03/26	2	18.98	1	19.10	18.90	1	33,654	0.00%
2018/03/23	11	18.55	24	18.51	18.70	-13	33,972	-0.04%
2018/03/22	41	19.61	1	19.45	19.20	40	34,072	0.12%
2018/03/21	140	20.15	107	19.97	19.95	33	34,411	0.10%	大買/大賣/
2018/03/19	4	19.89	23	19.82	19.80	-19	34,878	-0.05%
2018/03/16	6	20.00	22	20.11	19.75	-16	35,823	-0.04%
2018/03/15	210	20.10	204	20.05	20.05	6	36,500	0.02%	大買/大賣/
2018/03/14	1	19.85	2	20.00	19.85	-1	36,260	0.00%
2018/03/13	215	20.23	210	20.15	20.15	5	36,428	0.01%	大買/大賣/
2018/03/12	131	19.86	110	19.86	19.85	21	36,767	0.06%	大買/大賣/
2018/03/09	3	19.50	4	19.80	19.55	-1	36,757	0.00%
2018/03/08	245	19.68	115	19.80	19.80	130	36,560	0.36%	大買/大賣/鉅額交易
2018/03/07	19	19.21	11	19.22	19.10	8	35,992	0.02%
2018/03/06	0	0.00	5	19.21	19.25	-5	35,838	-0.01%
2018/03/05	23	19.40	12	19.13	18.80	11	35,853	0.03%
2018/03/02	13	19.65	8	19.80	19.55	5	35,579	0.01%
2018/03/01	219	20.22	202	20.15	20.15	17	35,353	0.05%	大買/大賣/
2018/02/27	121	20.17	2	20.18	20.20	119	34,992	0.34%	大買/鉅額交易
2018/02/26	6	20.10	2	20.23	19.90	4	34,738	0.01%
2018/02/23	20	20.34	14	20.55	20.20	6	34,638	0.02%
2018/02/22	49	20.20	82	20.38	20.60	-33	34,304	-0.10%
2018/02/21	52	19.35	60	19.67	19.90	-8	33,667	-0.02%
2018/02/12	85	19.29	276	18.71	18.50	-191	33,096	-0.58%	大賣/鉅額交易
2018/02/09	35	18.01	45	18.49	19.00	-10	32,711	-0.03%
2018/02/08	21	18.82	17	18.73	18.70	4	32,221	0.01%
2018/02/07	15	19.66	46	19.71	19.35	-31	31,995	-0.10%
2018/02/06	171	19.40	56	19.24	19.05	115	31,452	0.37%	大買/鉅額交易
2018/02/05	68	20.32	93	20.82	21.00	-25	30,419	-0.08%
2018/02/02	21	20.91	42	21.02	20.90	-21	29,702	-0.07%
2018/02/01	85	21.27	223	21.20	21.10	-138	28,889	-0.48%	大賣/鉅額交易
2018/01/31	153	20.40	72	20.75	21.20	81	28,550	0.28%	大買/
2018/01/30	129	20.03	151	20.19	19.60	-22	26,485	-0.08%	大買/大賣/
2018/01/29	53	19.20	50	19.35	19.80	3	25,279	0.01%
2018/01/26	175	18.92	364	18.75	18.55	-189	24,190	-0.78%	大買/大賣/鉅額交易
2018/01/25	33	18.39	64	18.36	18.60	-31	23,074	-0.13%
2018/01/24	6	17.34	20	17.50	17.30	-14	21,455	-0.07%
2018/01/23	13	17.49	18	17.42	17.70	-5	21,151	-0.02%
2018/01/22	11	17.27	11	17.53	17.15	0	20,782	0.00%
2018/01/19	38	18.06	177	17.98	17.85	-139	20,467	-0.68%	大賣/鉅額交易
2018/01/18	145	17.93	105	17.86	17.85	40	19,948	0.20%	大買/大賣/
2018/01/17	27	17.82	50	18.03	17.90	-23	19,607	-0.12%
2018/01/16	115	17.24	105	17.54	17.55	10	18,760	0.05%	大買/大賣/
2018/01/15	73	17.59	10	17.40	17.10	63	18,568	0.34%
2018/01/11	0	0.00	11	17.20	17.30	-11	17,938	-0.06%
2018/01/10	3	16.93	12	17.05	16.85	-9	17,791	-0.05%
2018/01/09	403	17.61	129	17.34	17.30	274	17,540	1.56%	大買/大賣/鉅額交易
2018/01/08	18	17.17	16	17.02	17.15	2	16,729	0.01%
2018/01/05	1	16.90	11	16.88	16.90	-10	16,330	-0.06%
2018/01/04	0	0.00	15	16.70	16.65	-15	16,125	-0.09%
2018/01/03	31	16.88	20	16.68	16.60	11	16,023	0.07%
2018/01/02	2	16.30	11	16.56	16.80	-9	15,821	-0.06%