欣興 (3037)-凱基-高美館券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股▲0.89%
2814人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7.1	149.63	2	152.50	149.00	5.1	20,089	0.03%
2024/12/02	4	149.88	1	149.50	148.50	3	20,232	0.01%
2024/11/29	5.6	146.72	16	150.00	149.00	-10.4	20,304	-0.05%
2024/11/28	15.7	147.12	26.2	147.79	147.00	-10.5	20,607	-0.05%
2024/11/27	16.4	152.85	3	155.67	150.00	13.4	20,552	0.07%
2024/11/26	18.2	159.69	13	158.50	158.50	5.2	20,319	0.03%
2024/11/25	3	160.67	0	0.00	159.00	3	20,279	0.01%
2024/11/22	1	161.00	1.2	161.75	161.00	-0.2	20,239	0.00%
2024/11/21	2.1	161.00	3	161.67	160.50	-0.9	20,395	0.00%
2024/11/20	1	157.52	0.1	157.75	157.50	0.9	20,772	0.00%
2024/11/19	7.1	159.94	3.1	160.83	159.50	3.9	20,930	0.02%
2024/11/18	12.1	158.50	3.2	158.46	159.00	8.9	20,926	0.04%
2024/11/15	3.2	163.55	6	162.92	163.50	-2.8	20,839	-0.01%
2024/11/14	8.2	167.84	4.1	166.02	166.00	4.1	20,901	0.02%
2024/11/13	22.2	167.40	17.2	168.82	169.50	5	20,831	0.02%
2024/11/12	14.3	168.44	10.3	169.46	167.50	4	20,815	0.02%
2024/11/11	6.2	171.03	14	172.03	170.50	-7.9	20,828	-0.04%
2024/11/08	29.6	176.08	17.6	174.97	174.00	12	21,071	0.06%
2024/11/07	16.1	173.97	56.9	174.12	176.50	-40.8	21,269	-0.19%
2024/11/06	4	166.13	10.4	166.66	166.00	-6.4	20,755	-0.03%
2024/11/05	18	165.33	23	165.57	165.00	-5	21,244	-0.02%
2024/11/04	18	165.14	4	163.50	163.50	14	21,895	0.06%
2024/11/01	14	160.16	36.9	160.90	166.00	-22.9	22,040	-0.10%
2024/10/30	37.2	162.96	30.3	163.09	161.50	7	22,421	0.03%
2024/10/29	29.4	162.33	10	162.40	163.50	19.4	22,285	0.09%
2024/10/28	13.1	164.54	8.1	164.52	166.00	5	22,475	0.02%
2024/10/25	14	163.50	24.3	164.12	166.00	-10.3	22,380	-0.05%
2024/10/24	11.5	163.42	14.7	164.13	161.50	-3.2	22,391	-0.01%
2024/10/23	33.1	166.49	35	166.98	167.50	-1.9	22,264	-0.01%
2024/10/22	15.1	161.21	62.5	161.14	163.50	-47.4	21,834	-0.22%
2024/10/21	24.4	151.37	62.6	150.82	151.50	-38.3	21,120	-0.18%
2024/10/18	10.2	145.89	1	149.50	144.50	9.2	21,318	0.04%
2024/10/17	4	146.50	13	147.92	147.00	-9	22,021	-0.04%
2024/10/16	2	143.99	1	144.00	142.50	1	22,878	0.00%
2024/10/15	5.1	144.49	9	144.78	145.00	-3.9	23,313	-0.02%
2024/10/14	0	0.00	0	143.00	143.50	0	23,554	0.00%
2024/10/11	206.1	141.02	1	141.00	141.00	205.1	24,641	0.83%	大買/鉅額交易
2024/10/09	5.3	142.77	25.2	143.20	142.50	-19.9	25,543	-0.08%
2024/10/08	28.8	137.50	0	0.00	137.00	28.8	25,531	0.11%
2024/10/07	5.4	140.55	0	0.00	141.50	5.4	25,436	0.02%
2024/10/04	12.5	141.30	1	141.00	140.50	11.5	25,323	0.05%
2024/10/01	9	144.22	3	144.50	144.50	6	25,282	0.02%
2024/09/30	41.5	145.32	0	0.00	144.00	41.5	25,448	0.16%
2024/09/27	15.2	151.34	57.1	151.55	149.00	-41.9	25,284	-0.17%
2024/09/26	9.2	147.51	5	149.10	146.50	4.2	24,848	0.02%
2024/09/25	2	148.00	8	148.50	146.50	-6	24,635	-0.02%
2024/09/24	12	145.04	1	145.00	145.00	11	24,591	0.04%
2024/09/23	4	149.00	11	148.77	149.50	-7	24,588	-0.03%
2024/09/20	6.1	150.30	2.3	148.87	147.00	3.8	24,696	0.02%
2024/09/19	1	146.50	4	146.25	147.00	-3	24,844	-0.01%
2024/09/18	3.5	143.77	1	146.00	143.00	2.5	24,724	0.01%
2024/09/16	4	147.50	0	0.00	146.50	4	24,728	0.02%
2024/09/13	6	147.42	6.1	147.92	147.50	-0.1	24,686	0.00%
2024/09/12	3.3	144.65	3	144.17	146.00	0.3	24,681	0.00%
2024/09/11	6.1	138.10	1	138.50	138.00	5.1	24,694	0.02%
2024/09/10	18.4	141.48	8	139.50	139.50	10.4	24,617	0.04%
2024/09/09	2.4	141.83	1	140.50	142.00	1.4	24,504	0.01%
2024/09/06	4.2	142.81	2	142.00	142.50	2.2	24,499	0.01%
2024/09/05	9.1	143.17	1	144.00	142.00	8.1	24,483	0.03%
2024/09/04	84.3	144.84	12	144.67	143.00	72.3	24,257	0.30%
2024/09/03	29.5	157.41	5	158.20	156.50	24.5	23,799	0.10%
2024/09/02	9.1	163.11	12	162.75	162.50	-2.9	23,601	-0.01%
2024/08/30	16.3	166.53	5	166.70	163.50	11.3	23,475	0.05%
2024/08/29	17.6	158.21	9.4	162.87	164.50	8.2	23,167	0.04%
2024/08/28	85	158.48	1	159.00	159.00	84	23,000	0.37%
2024/08/27	106.3	157.16	1	160.50	160.00	105.3	23,160	0.45%	大買/鉅額交易
2024/08/26	221.1	161.65	8.6	161.23	160.50	212.5	23,199	0.92%	大買/鉅額交易
2024/08/23	17.1	160.95	4.2	162.53	162.50	12.9	23,622	0.05%
2024/08/22	5.5	161.73	18	160.97	161.50	-12.5	23,427	-0.05%
2024/08/21	206.9	156.41	3	156.83	153.00	203.9	23,030	0.89%	大買/鉅額交易
2024/08/20	3	159.33	0.1	159.00	158.00	2.9	22,823	0.01%
2024/08/19	8	158.56	2.5	158.30	158.50	5.5	23,026	0.02%
2024/08/16	2	159.50	5.2	161.19	159.50	-3.2	22,913	-0.01%
2024/08/15	12.1	158.12	7	157.21	157.00	5.1	22,745	0.02%
2024/08/14	16.5	158.70	20.7	159.30	159.50	-4.2	22,740	-0.02%
2024/08/13	18.7	159.90	11.5	157.96	157.50	7.2	22,492	0.03%
2024/08/12	16.6	159.36	26.5	157.36	158.00	-9.9	22,332	-0.04%
2024/08/09	14.7	148.40	14.2	149.85	148.00	0.5	21,957	0.00%
2024/08/08	8.6	143.83	8	143.63	144.00	0.6	21,286	0.00%
2024/08/07	26	147.46	6.1	147.87	148.50	19.9	21,067	0.09%
2024/08/06	23.1	142.16	6	142.17	140.50	17.1	20,530	0.08%
2024/08/05	34.4	149.78	2.3	150.86	149.50	32.1	19,877	0.16%
2024/08/02	43.1	170.82	6.4	169.39	166.00	36.7	19,732	0.19%
2024/08/01	8.3	185.44	13.1	186.02	183.00	-4.8	18,945	-0.03%
2024/07/31	4.2	177.90	4	178.75	179.50	0.2	18,559	0.00%
2024/07/30	10.6	180.46	7.1	181.02	183.50	3.4	18,102	0.02%
2024/07/29	14.4	185.35	10	184.95	181.00	4.4	17,876	0.02%
2024/07/26	11	189.18	9	190.28	191.00	2	17,568	0.01%
2024/07/23	24.1	196.39	35.5	196.60	194.50	-11.4	17,259	-0.07%
2024/07/22	30.6	193.91	15.4	193.44	190.50	15.2	16,850	0.09%
2024/07/19	28.8	195.05	411.8	193.72	192.50	-383	16,917	-2.26%	大賣/鉅額交易
2024/07/18	35.2	210.19	39	209.56	205.00	-3.8	16,420	-0.02%
2024/07/17	39.1	207.28	60.7	211.41	215.50	-21.5	15,594	-0.14%
2024/07/16	114	196.71	40.4	197.71	198.00	73.6	14,514	0.51%	大買/
2024/07/15	8	191.97	12	192.29	191.00	-4	14,212	-0.03%
2024/07/12	344.6	189.81	60.4	193.71	190.00	284.2	13,917	2.04%	大買/鉅額交易
2024/07/11	10.1	185.53	65.2	185.67	189.50	-55.1	12,970	-0.43%
2024/07/10	18.6	174.39	1	174.00	175.50	17.6	12,109	0.15%
2024/07/09	7.2	177.88	1.2	178.72	177.00	6	12,123	0.05%
2024/07/08	3	180.33	4	181.25	181.00	-1	12,047	-0.01%
2024/07/05	20.2	178.86	11	180.23	178.50	9.2	12,023	0.08%
2024/07/04	20.1	182.58	6	185.16	181.50	14.1	11,895	0.12%
2024/07/03	7	182.35	1	182.50	183.00	6	11,776	0.05%
2024/07/02	2	178.25	2	178.50	178.50	0	12,002	0.00%
2024/07/01	4.4	180.64	3	180.33	179.50	1.4	11,973	0.01%
2024/06/28	4	180.25	0	0.00	180.00	4	12,007	0.03%
2024/06/27	9.6	177.73	0	0.00	178.50	9.6	12,057	0.08%
2024/06/26	15.4	180.74	0	0.00	180.00	15.4	12,049	0.13%
2024/06/25	17.7	180.75	3	181.83	180.00	14.7	11,969	0.12%
2024/06/24	3.5	184.86	1	185.50	186.00	2.5	11,774	0.02%
2024/06/21	3.1	186.64	2	186.25	187.00	1.1	12,071	0.01%
2024/06/20	6.1	190.09	2	190.74	190.50	4.1	12,069	0.03%
2024/06/19	5	192.30	2.4	191.33	189.00	2.6	12,276	0.02%
2024/06/18	8.5	187.24	13.4	189.78	190.00	-4.9	12,640	-0.04%
2024/06/17	1.1	183.56	1.1	183.14	184.00	0	13,040	0.00%
2024/06/14	8.3	182.58	3	183.17	182.50	5.3	13,658	0.04%
2024/06/13	3.1	184.50	0.2	184.50	184.00	2.9	14,080	0.02%
2024/06/12	1	184.52	5.1	186.67	185.50	-4.1	14,206	-0.03%
2024/06/11	3.2	182.52	11	183.00	182.50	-7.9	14,181	-0.06%
2024/06/07	6.4	184.53	8	184.50	184.00	-1.7	14,261	-0.01%
2024/06/06	5	189.10	9	188.83	187.50	-4	14,334	-0.03%
2024/06/05	6.2	186.31	3	185.67	185.50	3.2	14,363	0.02%
2024/06/04	5.1	188.37	4	187.75	187.50	1.1	14,544	0.01%
2024/06/03	16	188.69	8.1	190.57	188.50	7.9	14,621	0.05%
2024/05/31	8.3	184.43	0.6	190.00	182.50	7.7	14,691	0.05%
2024/05/30	1.7	187.97	0	0.00	187.50	1.7	14,557	0.01%
2024/05/29	5.9	195.70	18.5	198.22	191.00	-12.6	14,548	-0.09%
2024/05/28	0.1	189.50	2.2	192.23	192.00	-2.1	14,136	-0.01%
2024/05/27	2	191.75	7	191.29	192.00	-5	14,502	-0.03%
2024/05/24	4	188.50	0.4	188.18	189.00	3.7	15,438	0.02%
2024/05/23	1.4	189.39	30.3	188.89	191.00	-28.9	15,954	-0.18%
2024/05/22	6	182.67	1.1	182.50	182.50	4.9	15,873	0.03%
2024/05/21	0	0.00	2	181.75	182.00	-2	16,037	-0.01%
2024/05/20	0.2	181.00	0	0.00	180.50	0.2	16,176	0.00%
2024/05/17	0	0.00	3	182.00	183.50	-3	16,378	-0.02%
2024/05/16	6	184.92	1	187.50	183.00	5	17,068	0.03%
2024/05/15	4.1	183.61	16	183.50	182.50	-11.9	17,079	-0.07%
2024/05/14	15.2	183.73	1	183.00	183.50	14.2	17,191	0.08%
2024/05/13	2.2	187.05	0	0.00	186.50	2.2	17,219	0.01%
2024/05/10	1.4	189.14	1	190.00	190.00	0.4	17,236	0.00%
2024/05/09	12	193.00	14.6	192.12	190.50	-2.6	17,221	-0.02%
2024/05/08	0.5	188.00	18.3	187.25	189.00	-17.8	17,053	-0.10%
2024/05/07	3.5	181.36	2	182.00	182.00	1.5	16,965	0.01%
2024/05/06	5.1	181.82	4	183.25	184.00	1.1	17,182	0.01%
2024/05/03	5.4	177.93	1.1	177.64	176.00	4.3	17,232	0.02%
2024/05/02	4.6	178.61	1	178.00	178.00	3.6	17,587	0.02%
2024/04/30	0	0.00	1	186.50	182.00	-1	17,726	-0.01%
2024/04/29	0.1	183.50	152	183.00	184.00	-152	17,823	-0.85%	大賣/鉅額交易
2024/04/26	8.2	182.57	504.5	181.57	182.50	-496.4	18,070	-2.75%	大賣/鉅額交易
2024/04/25	18.1	188.12	14.1	187.16	184.00	4.1	18,192	0.02%
2024/04/24	12	182.08	31.8	184.01	187.00	-19.8	17,703	-0.11%
2024/04/23	0.5	170.50	0.1	170.50	170.00	0.4	17,511	0.00%
2024/04/22	4.2	168.37	2	168.25	167.50	2.2	17,483	0.01%
2024/04/19	11.9	172.77	2	172.50	170.00	9.9	17,462	0.06%
2024/04/18	1	177.50	1	180.00	178.50	0	17,256	0.00%
2024/04/17	12.6	176.96	5	179.20	179.00	7.6	17,275	0.04%
2024/04/16	12.6	177.78	14	177.36	177.00	-1.4	17,189	-0.01%
2024/04/15	25.2	184.00	11	183.77	182.50	14.2	17,092	0.08%
2024/04/12	6	192.25	12	192.58	194.00	-6	16,828	-0.04%
2024/04/11	6	190.75	6	192.42	192.50	0	16,964	0.00%
2024/04/10	8.1	192.57	3	194.50	191.50	5.1	17,078	0.03%
2024/04/09	12.5	196.03	3	194.83	193.50	9.5	17,147	0.06%
2024/04/08	7.2	196.71	246.3	198.63	199.00	-239.1	17,073	-1.40%	大賣/鉅額交易
2024/04/03	2	190.50	0	0.00	192.00	2	16,814	0.01%
2024/04/02	2.1	193.52	3	194.83	193.50	-0.9	16,766	-0.01%
2024/04/01	10	196.65	5.1	195.83	193.00	4.9	16,727	0.03%
2024/03/29	9	192.22	9.1	191.56	191.00	-0.1	16,622	0.00%
2024/03/28	11.1	190.27	11	190.59	190.00	0.1	16,502	0.00%
2024/03/27	1.2	191.50	94	189.62	191.50	-92.8	16,503	-0.56%
2024/03/26	100.7	193.33	114.3	191.35	190.00	-13.6	16,579	-0.08%	大賣/
2024/03/25	5.1	197.98	146	197.77	198.00	-140.9	16,372	-0.86%	大賣/鉅額交易
2024/03/22	33	197.85	11.5	196.35	200.00	21.5	16,352	0.13%
2024/03/21	25	200.84	56.5	200.59	200.00	-31.5	16,283	-0.19%
2024/03/20	39	196.00	59.3	196.31	196.50	-20.3	16,104	-0.13%
2024/03/19	18.1	191.81	41.3	193.12	192.50	-23.2	15,743	-0.15%
2024/03/18	7.3	183.81	26.8	184.15	187.00	-19.5	15,167	-0.13%
2024/03/15	6.4	175.21	2	173.51	172.00	4.4	14,782	0.03%
2024/03/14	0	178.50	1	177.54	177.50	-1	14,960	-0.01%
2024/03/13	4.5	179.39	2	179.49	177.50	2.5	14,974	0.02%
2024/03/12	2	178.50	6.5	181.12	182.00	-4.5	14,884	-0.03%
2024/03/11	2	174.50	4	175.50	177.00	-2	14,746	-0.01%
2024/03/08	7	173.93	15	174.97	173.50	-8	14,819	-0.05%
2024/03/07	3.1	173.99	2	174.00	172.50	1.1	14,725	0.01%
2024/03/06	25.2	173.87	22	174.02	174.00	3.2	14,683	0.02%
2024/03/05	8	180.38	5	179.00	178.00	3	14,731	0.02%
2024/03/04	11	181.50	22.1	180.91	180.50	-11.1	14,948	-0.07%
2024/03/01	20.2	179.75	5	178.80	178.00	15.2	15,050	0.10%
2024/02/29	6.2	175.17	10.5	175.93	179.50	-4.3	14,991	-0.03%
2024/02/27	59	183.48	92.2	184.10	179.00	-33.3	14,636	-0.23%
2024/02/26	40.1	193.91	26	194.20	196.00	14.1	13,782	0.10%
2024/02/23	36.2	190.60	8	189.63	188.00	28.2	13,574	0.21%
2024/02/22	3.1	188.28	13	186.88	189.00	-9.9	13,899	-0.07%
2024/02/21	21.1	191.55	7.1	190.41	189.50	13.9	13,926	0.10%
2024/02/20	10.8	190.85	38.1	190.28	190.50	-27.3	13,945	-0.20%
2024/02/19	33	190.70	41	190.54	192.50	-8	13,727	-0.06%
2024/02/16	6	181.25	21	181.76	182.00	-15	13,206	-0.11%
2024/02/15	45	180.03	7.3	179.26	180.50	37.7	13,208	0.29%
2024/02/05	2	177.00	16	177.50	176.50	-14	13,201	-0.11%
2024/02/02	8	179.00	17	179.15	180.00	-9	13,273	-0.07%
2024/02/01	6	175.67	6	176.67	177.50	0	13,239	0.00%
2024/01/31	32	176.17	6	176.75	176.00	26	13,263	0.20%
2024/01/30	9	179.17	4.4	179.15	178.00	4.6	13,303	0.03%
2024/01/29	8	175.81	23.3	177.49	178.00	-15.3	13,226	-0.12%
2024/01/26	8.1	173.81	0.1	171.50	171.50	8	13,187	0.06%
2024/01/25	7	174.36	52.1	174.84	175.50	-45.1	13,195	-0.34%
2024/01/24	32.9	171.17	18.2	171.43	169.50	14.7	12,861	0.11%
2024/01/23	111	172.65	7	173.57	174.50	104	12,765	0.81%	大買/鉅額交易
2024/01/22	15	173.07	36.3	174.15	175.00	-21.3	12,782	-0.17%
2024/01/19	57	168.29	33.2	167.13	169.50	23.8	12,792	0.19%
2024/01/18	102.1	157.48	1	157.50	157.00	101.1	12,858	0.79%	大買/鉅額交易
2024/01/17	10.3	160.41	3.1	159.81	158.50	7.2	12,936	0.06%
2024/01/16	4.1	162.12	2	162.50	162.00	2.1	13,170	0.02%
2024/01/15	114.1	159.94	1.1	159.64	159.50	113	13,188	0.86%	大買/鉅額交易
2024/01/12	20.5	159.90	1	159.50	159.00	19.5	13,212	0.15%
2024/01/11	13.1	161.08	5	160.50	160.50	8.1	13,277	0.06%
2024/01/10	6	161.83	1	160.00	162.50	5	13,469	0.04%
2024/01/09	52	164.44	2	163.25	162.50	50	13,506	0.37%
2024/01/08	4.3	161.69	0.2	161.00	161.00	4.1	13,686	0.03%
2024/01/05	17.7	161.02	1	163.00	160.00	16.7	13,824	0.12%
2024/01/04	14.4	165.80	1.1	168.52	164.50	13.3	13,724	0.10%
2024/01/03	11.1	169.59	1.5	170.50	170.00	9.6	13,823	0.07%
2024/01/02	7	173.57	1	173.50	173.00	6	13,782	0.04%
2023/12/29	0.1	175.00	1	176.00	176.00	-0.9	13,827	-0.01%
2023/12/28	2.1	176.95	2	176.00	175.50	0.1	13,892	0.00%
2023/12/27	1	178.00	0	0.00	178.00	1	13,959	0.01%
2023/12/26	2	177.25	2	177.75	177.50	0	14,136	0.00%
2023/12/25	0	0.00	5	176.00	175.00	-5	14,217	-0.04%
2023/12/22	1.1	175.53	0	0.00	175.00	1.1	14,389	0.01%
2023/12/21	3	178.33	15.2	178.21	179.00	-12.2	14,380	-0.09%
2023/12/20	11	174.55	5	173.70	173.00	6	14,324	0.04%
2023/12/19	8	174.87	20	176.34	174.50	-12	14,450	-0.08%
2023/12/18	3	178.00	24.3	177.65	176.00	-21.3	14,520	-0.15%
2023/12/15	40.2	180.02	7.4	182.19	182.00	32.8	14,636	0.22%
2023/12/14	12.2	179.49	27.3	179.60	180.50	-15.1	14,685	-0.10%
2023/12/13	0	0.00	5.1	177.00	177.00	-5.1	14,720	-0.03%
2023/12/12	8.2	177.55	4	176.00	176.00	4.2	15,164	0.03%
2023/12/11	5	178.70	28.3	180.24	178.00	-23.3	15,193	-0.15%
2023/12/08	5	173.00	7.2	173.53	174.50	-2.2	14,950	-0.01%
2023/12/07	101	169.50	0.8	170.83	168.50	100.3	15,016	0.67%	大買/
2023/12/06	3.1	170.84	3.1	171.52	170.00	0	15,083	0.00%
2023/12/05	3.1	172.52	5.1	174.51	171.50	-1.9	15,110	-0.01%
2023/12/04	4.6	174.86	4	175.75	177.00	0.6	14,993	0.00%
2023/12/01	8	176.13	6.4	176.28	176.00	1.6	14,991	0.01%
2023/11/30	4.3	175.04	9.1	175.45	177.00	-4.8	14,954	-0.03%
2023/11/29	13.3	173.26	19.2	174.10	175.00	-5.9	14,807	-0.04%
2023/11/28	7.2	169.76	10	168.80	170.00	-2.8	14,628	-0.02%
2023/11/27	1.1	167.32	2.2	165.91	164.50	-1.1	14,593	-0.01%
2023/11/24	2.5	167.00	2	167.00	167.00	0.5	14,773	0.00%
2023/11/23	3.1	168.98	7.3	167.93	168.00	-4.3	15,109	-0.03%
2023/11/22	18	169.92	24.1	170.44	171.00	-6.1	15,101	-0.04%
2023/11/21	22	167.43	38.6	167.36	168.50	-16.6	15,184	-0.11%
2023/11/20	6.8	161.26	13.1	162.00	160.00	-6.3	15,423	-0.04%
2023/11/17	0.1	157.50	10	157.95	159.00	-9.9	15,336	-0.06%
2023/11/16	2.2	153.84	0	0.00	155.00	2.2	15,363	0.01%
2023/11/15	1.2	155.25	1	156.50	154.50	0.2	15,352	0.00%
2023/11/14	6	153.42	8	154.88	153.00	-2	15,321	-0.01%
2023/11/13	6	155.08	9	155.45	156.00	-3	15,446	-0.02%
2023/11/10	3.1	150.85	2.1	151.00	151.00	1	15,571	0.01%
2023/11/09	4	153.00	4.1	153.40	154.50	-0.1	15,603	0.00%
2023/11/08	2	155.00	7	155.29	154.50	-5	15,739	-0.03%
2023/11/07	7.2	154.62	2.1	154.46	153.50	5.1	15,824	0.03%
2023/11/06	2	158.50	6	157.83	158.00	-4	16,019	-0.02%
2023/11/03	3	154.67	12.2	154.50	155.50	-9.2	16,388	-0.06%
2023/11/02	2.1	150.49	14	149.61	151.00	-12	16,370	-0.07%
2023/11/01	106.3	143.25	1	145.50	144.50	105.3	16,377	0.64%	大買/鉅額交易
2023/10/31	8	145.13	4.1	146.91	143.00	3.9	16,639	0.02%
2023/10/30	2.1	146.95	2	148.25	145.50	0.1	17,143	0.00%
2023/10/27	18.2	149.17	1.1	147.18	147.00	17.1	17,194	0.10%
2023/10/26	12.5	150.57	4.3	150.41	149.00	8.2	17,353	0.05%
2023/10/25	103	159.94	9.3	159.90	157.00	93.7	17,380	0.54%	大買/
2023/10/24	20.5	155.85	14	155.50	157.00	6.4	17,972	0.04%
2023/10/23	2.2	161.04	2.2	161.34	158.50	0	18,580	0.00%
2023/10/20	6.2	156.60	6.2	159.81	161.00	0	19,659	0.00%
2023/10/19	10.2	159.38	0.3	160.17	160.00	9.9	20,246	0.05%
2023/10/18	15.3	161.92	11.2	161.84	160.00	4.1	20,714	0.02%
2023/10/17	5.2	168.02	3.1	168.85	166.50	2.1	21,177	0.01%
2023/10/16	6.1	164.23	10	163.10	164.50	-3.9	22,565	-0.02%
2023/10/13	21.6	169.31	7	168.71	169.00	14.6	23,739	0.06%
2023/10/12	4.1	171.76	0.1	172.73	171.50	4	24,128	0.02%
2023/10/11	10.1	171.21	36.1	176.72	171.50	-26	24,906	-0.10%
2023/10/06	5.1	172.30	1	171.50	172.50	4.1	25,550	0.02%
2023/10/05	94	173.46	1	175.00	172.50	93	25,793	0.36%
2023/10/04	8.6	173.28	0	0.00	174.00	8.6	25,809	0.03%
2023/10/03	3.4	176.53	5	178.00	175.50	-1.6	25,840	-0.01%
2023/10/02	5.1	177.62	4	178.88	178.50	1.1	26,042	0.00%
2023/09/28	14	174.14	2	173.50	173.50	12	26,337	0.05%
2023/09/27	4.2	173.62	3.3	174.11	173.50	0.9	26,484	0.00%
2023/09/26	6	176.94	8.6	176.59	176.00	-2.6	26,457	-0.01%
2023/09/25	11.2	177.51	3	178.17	178.50	8.2	26,596	0.03%
2023/09/22	74.1	178.07	60.1	176.97	181.00	14	26,579	0.05%
2023/09/21	7.4	180.80	6.2	180.50	180.50	1.2	26,499	0.00%
2023/09/20	25.3	185.65	6	185.67	183.50	19.3	26,558	0.07%
2023/09/19	13	189.23	22.4	189.57	188.50	-9.4	26,571	-0.04%
2023/09/18	28.9	185.78	2.2	184.64	184.50	26.7	26,467	0.10%
2023/09/15	34.4	189.84	61	190.25	190.50	-26.6	26,386	-0.10%
2023/09/14	1.1	187.36	37.2	185.88	186.00	-36.1	26,171	-0.14%
2023/09/13	3.1	183.50	3	183.17	181.50	0.1	26,200	0.00%
2023/09/12	5	181.30	12	184.21	185.00	-7	26,428	-0.03%
2023/09/11	1	180.50	1	179.50	179.50	0	26,684	0.00%
2023/09/08	2.1	181.34	10	182.10	181.00	-7.9	26,828	-0.03%
2023/09/07	9	184.78	2	185.00	184.50	7	27,295	0.03%
2023/09/06	115.1	186.00	6	185.92	187.00	109.1	27,500	0.40%	大買/鉅額交易
2023/09/05	4	185.00	4	185.50	186.50	0	27,786	0.00%
2023/09/04	1	185.00	4	184.50	185.00	-3	28,511	-0.01%
2023/09/01	6.1	183.66	6	183.83	182.00	0.1	28,870	0.00%
2023/08/31	7	185.79	7	185.57	185.50	0	29,026	0.00%
2023/08/30	18.2	185.96	21	184.55	184.00	-2.8	29,139	-0.01%
2023/08/29	146.3	181.97	25.2	183.98	184.00	121.1	29,237	0.41%	大買/鉅額交易
2023/08/28	14	177.72	1.2	176.50	176.00	12.8	29,112	0.04%
2023/08/25	33.2	181.13	9	180.78	179.50	24.2	29,448	0.08%
2023/08/24	20.3	187.38	95.8	185.92	189.00	-75.5	29,388	-0.26%
2023/08/23	5.1	176.30	3	176.67	177.00	2.1	29,334	0.01%
2023/08/22	3.2	172.61	25	173.78	176.00	-21.8	30,062	-0.07%
2023/08/21	1	176.00	3	173.83	172.50	-2	31,063	-0.01%
2023/08/18	15	176.37	2.1	175.43	174.50	12.9	31,230	0.04%
2023/08/17	2.1	180.36	11	178.95	180.50	-8.9	31,514	-0.03%
2023/08/16	16.1	177.72	13.1	178.65	178.00	3	31,889	0.01%
2023/08/15	26	175.96	35	175.27	175.50	-9	31,957	-0.03%
2023/08/14	15.1	169.54	8	170.44	170.50	7.1	32,426	0.02%
2023/08/11	10.2	175.14	5	176.50	174.50	5.2	32,885	0.02%
2023/08/10	40.2	178.62	9.3	177.83	177.00	30.9	33,081	0.09%
2023/08/09	16	184.91	56.3	185.06	184.00	-40.3	33,007	-0.12%
2023/08/08	24.3	180.49	9	178.56	178.50	15.3	32,919	0.05%
2023/08/07	37.5	181.55	14	181.57	182.00	23.5	33,012	0.07%
2023/08/04	14.1	175.93	7.2	177.15	177.50	7	33,076	0.02%
2023/08/02	48.7	182.41	13	181.77	180.00	35.7	33,196	0.11%
2023/08/01	23	185.70	11	187.55	186.00	12	33,560	0.04%
2023/07/31	39.2	187.12	6	189.75	184.50	33.2	33,969	0.10%
2023/07/28	30.1	189.76	21.1	190.41	191.00	9.1	33,919	0.03%
2023/07/27	87.3	192.34	62	191.98	190.50	25.3	33,959	0.07%
2023/07/26	45.1	200.38	69.2	200.01	197.50	-24.1	33,805	-0.07%
2023/07/25	113.4	202.68	80.2	200.90	195.50	33.2	33,790	0.10%	大買/
2023/07/24	67.1	197.60	92.1	196.70	199.50	-24.9	32,927	-0.08%
2023/07/21	56.9	190.75	29.2	189.88	190.50	27.7	32,768	0.08%
2023/07/20	34.9	201.46	38.2	199.98	196.50	-3.3	32,526	-0.01%
2023/07/19	99.6	203.57	97.5	201.99	203.00	2.1	32,017	0.01%
2023/07/18	96.7	190.01	141.4	192.00	200.00	-44.7	30,787	-0.15%	大賣/
2023/07/17	43.4	185.26	78	186.39	182.00	-34.6	29,625	-0.12%
2023/07/14	87	184.60	89.4	186.09	187.00	-2.4	29,371	-0.01%
2023/07/13	51	176.87	74.9	174.78	175.50	-23.9	28,676	-0.08%
2023/07/12	1.8	170.30	11	170.36	171.00	-9.2	27,913	-0.03%
2023/07/11	9	169.17	6	169.08	169.00	3	27,712	0.01%
2023/07/10	4	167.75	2.1	171.41	167.00	1.9	27,827	0.01%
2023/07/07	14.3	169.03	20	168.48	170.00	-5.7	27,843	-0.02%
2023/07/06	45.2	170.66	3	175.00	169.00	42.2	27,676	0.15%
2023/07/05	41	182.67	65	179.72	178.00	-24	27,240	-0.09%
2023/07/04	36.2	178.27	21	178.31	180.00	15.2	27,075	0.06%
2023/07/03	23	178.22	23	176.46	179.50	0	27,204	0.00%
2023/06/30	32	173.47	9	175.67	176.00	23	27,500	0.08%
2023/06/29	17	174.06	3	175.67	174.00	14	28,041	0.05%
2023/06/28	15	175.66	7	173.39	173.00	8	28,063	0.03%
2023/06/27	64.2	176.59	88	177.63	177.00	-23.8	28,482	-0.08%
2023/06/26	10	180.60	45	180.72	180.00	-35	28,569	-0.12%
2023/06/21	43	189.33	50.2	187.18	187.00	-7.2	29,175	-0.02%
2023/06/20	10	187.40	18.6	186.18	188.50	-8.6	29,637	-0.03%
2023/06/19	56	188.77	40	186.85	185.50	16	29,823	0.05%
2023/06/16	21	187.40	19.2	187.89	189.50	1.8	30,056	0.01%
2023/06/15	91.2	185.01	80.2	184.37	186.50	11	29,855	0.04%
2023/06/14	38.1	179.36	21	180.29	180.50	17.1	29,629	0.06%
2023/06/13	45.1	178.66	42.1	178.87	180.00	3.1	29,512	0.01%
2023/06/12	26.2	172.40	25.2	172.74	172.50	1.1	29,054	0.00%
2023/06/09	63	169.25	20	169.48	171.50	43	28,957	0.15%
2023/06/08	58.7	168.90	22.2	169.77	167.00	36.4	28,788	0.13%
2023/06/07	30.2	175.02	33.1	175.75	176.00	-2.9	28,229	-0.01%
2023/06/06	36.1	179.34	81.1	177.71	177.00	-45	28,025	-0.16%
2023/06/05	22.1	182.16	125	182.65	181.00	-102.9	28,021	-0.37%	大賣/鉅額交易
2023/06/02	56.1	181.54	38.6	182.01	182.00	17.5	27,967	0.06%
2023/06/01	89	180.92	24	180.75	181.00	65	27,935	0.23%
2023/05/31	70.3	180.86	9.1	180.22	180.50	61.2	28,316	0.22%
2023/05/30	45.2	180.34	148	180.67	180.00	-102.8	28,128	-0.37%	大賣/鉅額交易
2023/05/29	176.7	182.52	117.1	182.38	182.50	59.7	28,229	0.21%	大買/大賣/
2023/05/26	77	186.96	46.7	185.95	185.50	30.3	28,279	0.11%
2023/05/25	94	180.10	105.2	178.21	180.50	-11.2	27,771	-0.04%	大賣/
2023/05/24	27	166.41	28	167.09	167.50	-1	26,934	0.00%
2023/05/23	30	165.58	96	165.13	167.00	-66	26,869	-0.25%
2023/05/22	65.4	163.36	52.6	162.66	161.00	12.8	26,560	0.05%
2023/05/19	62	167.71	98.6	168.65	170.00	-36.6	26,206	-0.14%
2023/05/18	62	168.60	48	168.98	167.50	14	26,351	0.05%
2023/05/17	31	163.92	55.1	164.57	165.00	-24.1	26,099	-0.09%
2023/05/16	33	159.98	35	161.21	161.00	-2	25,638	-0.01%
2023/05/15	30	158.00	42	157.39	156.00	-12	25,354	-0.05%
2023/05/12	64	158.34	8	158.19	160.00	56	25,345	0.22%
2023/05/11	35	158.67	26.1	156.35	156.00	8.9	25,166	0.04%
2023/05/10	5	156.90	5.1	157.51	158.00	-0.1	25,089	0.00%
2023/05/09	74	159.86	35.1	159.86	160.50	38.9	25,096	0.16%
2023/05/08	19	159.82	50.5	159.54	161.00	-31.5	25,088	-0.13%
2023/05/05	22	151.36	62.9	151.14	152.50	-40.9	24,541	-0.17%
2023/05/04	29	147.17	52.2	147.51	148.50	-23.2	24,440	-0.09%
2023/05/03	4	144.87	25.3	147.09	147.00	-21.3	24,546	-0.09%
2023/05/02	48.1	144.71	55	145.72	143.50	-6.9	24,416	-0.03%
2023/04/28	29	144.07	65.7	144.20	145.00	-36.7	24,457	-0.15%
2023/04/27	14	136.46	13	137.12	136.50	1	23,763	0.00%
2023/04/26	27	138.20	37	138.43	139.00	-10	23,835	-0.04%
2023/04/25	19.2	137.38	16.1	137.88	135.00	3.1	23,701	0.01%
2023/04/24	18	137.03	21.5	138.73	139.50	-3.5	23,545	-0.01%
2023/04/21	17	136.41	25	137.18	136.50	-8	23,472	-0.03%
2023/04/20	61.1	135.42	51.3	135.68	135.50	9.8	23,368	0.04%
2023/04/19	15.3	134.08	20	134.40	132.50	-4.7	23,543	-0.02%
2023/04/18	15	137.87	17	136.62	136.50	-2	23,617	-0.01%
2023/04/17	2.3	138.59	0	0.00	139.00	2.3	23,761	0.01%
2023/04/14	9.1	139.51	0	0.00	139.00	9.1	23,949	0.04%
2023/04/13	12.1	139.42	127	140.45	139.50	-114.9	23,954	-0.48%	大賣/鉅額交易
2023/04/12	35	142.20	22	142.07	142.00	13	23,932	0.05%
2023/04/11	25	145.42	44	143.73	143.00	-19	23,978	-0.08%
2023/04/10	7	144.07	3	144.17	144.50	4	24,062	0.02%
2023/04/07	5	144.90	16	144.81	144.50	-11	24,146	-0.05%
2023/04/06	44	143.84	176	143.30	144.00	-132	24,192	-0.55%	大賣/鉅額交易
2023/03/31	96	148.35	72.3	148.81	147.50	23.7	24,432	0.10%
2023/03/30	67	146.49	63.5	145.67	147.50	3.5	24,442	0.01%
2023/03/29	8.1	140.56	7	140.43	140.50	1.1	24,829	0.00%
2023/03/28	83.5	140.43	8.1	140.25	138.50	75.4	25,628	0.29%
2023/03/27	78.2	146.19	31.2	146.03	145.50	47	25,225	0.19%
2023/03/24	81.1	148.79	62.7	148.77	148.00	18.5	25,244	0.07%
2023/03/23	71.2	143.80	75	142.51	146.00	-3.8	24,511	-0.02%
2023/03/22	38.3	141.32	36.3	140.67	140.00	2	24,185	0.01%
2023/03/21	98	137.16	28.2	138.33	138.50	69.8	24,170	0.29%
2023/03/20	19.1	135.24	9	135.22	135.50	10.1	23,881	0.04%
2023/03/17	2.6	131.81	9	132.39	134.00	-6.4	24,105	-0.03%
2023/03/16	6.1	129.58	3	129.51	129.50	3.1	24,434	0.01%
2023/03/15	1.2	132.83	0	0.00	131.00	1.2	25,342	0.00%
2023/03/14	4.7	130.97	3	131.83	130.50	1.7	25,725	0.01%
2023/03/13	2	129.75	7	131.43	133.50	-5	26,381	-0.02%
2023/03/10	6.2	132.38	63	134.03	131.50	-56.8	26,488	-0.21%
2023/03/09	61.1	136.83	110	136.55	136.00	-48.9	27,683	-0.18%	大賣/
2023/03/08	114	136.94	15.3	137.24	137.00	98.7	27,666	0.36%	大買/
2023/03/07	25.4	136.08	17.3	135.86	136.50	8.1	27,869	0.03%
2023/03/06	19	138.21	18.4	138.66	138.50	0.6	27,852	0.00%
2023/03/03	25.4	136.99	31.3	137.29	136.50	-5.9	28,013	-0.02%
2023/03/02	25	132.08	37	132.12	134.00	-12	27,673	-0.04%
2023/03/01	6	128.58	11.1	128.65	131.50	-5.1	27,695	-0.02%
2023/02/24	36.5	129.42	118	128.54	128.00	-81.5	27,536	-0.30%	大賣/
2023/02/23	110.3	134.02	198	133.93	134.00	-87.8	27,064	-0.32%	大買/大賣/
2023/02/22	66.2	134.02	9	134.17	133.50	57.2	27,349	0.21%
2023/02/21	4.4	136.54	21.5	136.30	137.50	-17.1	27,513	-0.06%
2023/02/20	36.2	136.70	10.3	137.42	136.50	25.9	27,910	0.09%
2023/02/17	35.1	136.03	62.1	137.11	136.00	-27	28,466	-0.09%
2023/02/16	123.6	137.28	14.3	138.41	138.50	109.2	29,275	0.37%	大買/鉅額交易
2023/02/15	10.9	134.72	22	132.41	137.50	-11.1	30,468	-0.04%
2023/02/14	48.1	131.82	25	131.66	131.50	23.1	30,890	0.07%
2023/02/13	4.2	128.77	0	0.00	128.50	4.2	32,245	0.01%
2023/02/10	30.4	129.54	1	130.50	129.00	29.4	33,137	0.09%
2023/02/09	58.2	132.09	4	132.25	132.50	54.2	33,431	0.16%
2023/02/08	9	130.89	5	131.40	131.50	4	33,774	0.01%
2023/02/07	7.2	130.27	8.1	130.30	130.00	-1	33,943	0.00%
2023/02/06	16.6	130.54	6	129.92	129.00	10.6	34,204	0.03%
2023/02/03	87.6	140.09	270.1	139.01	137.00	-182.6	34,062	-0.54%	大賣/鉅額交易
2023/02/02	106	143.07	23.4	143.34	143.50	82.6	34,277	0.24%	大買/
2023/02/01	7.3	140.60	18.7	141.42	141.50	-11.4	34,457	-0.03%
2023/01/31	21.2	135.77	8	136.50	136.50	13.2	34,564	0.04%
2023/01/30	10	133.45	34.6	132.64	136.00	-24.6	35,279	-0.07%
2023/01/17	15.4	126.89	9	127.33	127.00	6.4	35,331	0.02%
2023/01/16	23	128.11	18.1	129.09	128.00	4.9	36,209	0.01%
2023/01/13	10	128.00	13.1	128.25	126.00	-3.1	36,404	-0.01%
2023/01/12	68	126.02	16	126.00	125.00	52	36,934	0.14%
2023/01/11	6.1	127.34	23.1	127.65	128.00	-17	37,413	-0.05%
2023/01/10	0.1	126.27	7	125.93	126.50	-6.9	37,953	-0.02%
2023/01/09	48	126.47	22.2	126.69	127.50	25.8	38,592	0.07%
2023/01/06	17.3	122.74	12	122.13	123.00	5.2	38,463	0.01%
2023/01/05	11	119.14	10	119.45	119.00	1	38,437	0.00%
2023/01/04	11	119.32	5	120.20	120.00	6	38,524	0.02%
2023/01/03	38	121.93	1	119.50	122.00	37	38,642	0.10%
2022/12/30	10.3	121.29	3	120.50	120.00	7.3	38,893	0.02%
2022/12/29	9.4	120.85	20	120.40	121.50	-10.6	38,945	-0.03%
2022/12/28	8.1	120.51	29	121.00	120.00	-20.9	39,277	-0.05%
2022/12/27	6.1	123.83	18	122.50	122.50	-12	39,633	-0.03%
2022/12/26	7.4	122.73	13	122.85	123.00	-5.6	39,842	-0.01%
2022/12/23	30.1	122.88	10	122.20	125.00	20.1	40,196	0.05%
2022/12/22	18.1	121.92	8.1	122.49	122.00	10	40,091	0.02%
2022/12/21	48.7	122.33	10	121.80	120.50	38.7	40,102	0.10%
2022/12/20	58.5	128.93	45.1	128.05	126.50	13.4	39,454	0.03%
2022/12/19	16.2	140.84	8	140.25	140.50	8.2	38,921	0.02%
2022/12/16	30.1	143.27	94	143.44	142.00	-64	38,881	-0.16%
2022/12/15	41	148.87	1.1	149.00	149.00	39.9	38,834	0.10%
2022/12/14	57.4	147.47	3	145.67	147.50	54.4	38,939	0.14%
2022/12/13	34.7	147.63	20	149.13	146.00	14.7	39,001	0.04%
2022/12/12	8	149.50	135	148.49	150.00	-127	38,827	-0.33%	大賣/鉅額交易
2022/12/09	54.2	148.87	9	149.22	149.50	45.2	39,005	0.12%
2022/12/08	138.3	149.19	66.5	148.99	149.50	71.8	38,854	0.18%	大買/
2022/12/07	77.8	151.97	63.2	157.81	150.00	14.6	38,833	0.04%
2022/12/06	71.1	165.29	54.1	165.36	163.00	17	38,234	0.04%
2022/12/05	40	166.19	99.1	165.87	166.00	-59.1	38,054	-0.16%
2022/12/02	87	160.49	36	159.67	160.50	51	37,559	0.14%
2022/12/01	110.1	161.98	86.1	163.52	159.50	24.1	37,807	0.06%	大買/
2022/11/30	14.1	153.89	145.1	151.31	155.50	-131.1	36,551	-0.36%	大賣/鉅額交易
2022/11/29	54.3	151.62	5	151.60	151.00	49.3	36,655	0.13%
2022/11/28	25	155.50	3	155.50	155.50	22	36,801	0.06%
2022/11/25	46	157.61	11	157.00	156.50	35	37,569	0.09%
2022/11/24	94	155.47	37	156.64	157.50	57	37,308	0.15%
2022/11/23	8	156.88	70.2	156.05	153.50	-62.2	37,153	-0.17%
2022/11/22	37	155.82	8	156.25	156.00	29	37,179	0.08%
2022/11/21	44	156.92	17	154.97	157.00	27	37,057	0.07%
2022/11/18	39.2	156.99	214.1	158.27	154.00	-174.9	36,990	-0.47%	大賣/鉅額交易
2022/11/17	104	159.26	26	159.13	158.50	78	36,745	0.21%	大買/
2022/11/16	143.2	161.33	346.1	160.95	161.50	-202.9	36,811	-0.55%	大買/大賣/鉅額交易
2022/11/15	117	159.10	16	159.28	161.00	101	36,767	0.27%	大買/鉅額交易
2022/11/14	115.1	159.78	122.4	159.68	158.50	-7.3	36,487	-0.02%	大買/大賣/
2022/11/11	92	159.13	74.7	159.97	158.00	17.4	35,903	0.05%
2022/11/10	44.3	144.66	64.6	145.05	147.00	-20.3	34,562	-0.06%
2022/11/09	39	142.15	95.6	143.06	145.00	-56.6	34,019	-0.17%
2022/11/08	34	133.93	56.1	133.90	133.00	-22.1	33,249	-0.07%
2022/11/07	44.3	128.12	33	127.76	128.00	11.3	32,763	0.03%
2022/11/04	34.1	126.97	20	126.90	129.00	14.1	32,663	0.04%
2022/11/03	48.4	127.28	25	127.56	127.50	23.4	32,429	0.07%
2022/11/02	55.1	126.63	31.1	127.13	127.50	24	32,426	0.07%
2022/11/01	38.1	124.99	28	124.95	125.00	10.1	32,127	0.03%
2022/10/31	60.1	125.05	26.1	124.44	124.50	33.9	32,406	0.10%
2022/10/28	17.1	121.50	68	121.62	122.50	-50.9	32,386	-0.16%
2022/10/27	46.1	120.35	78.1	121.07	120.50	-32	32,343	-0.10%
2022/10/26	241.5	119.03	200	118.41	118.50	41.5	32,566	0.13%	大買/大賣/
2022/10/25	109.1	121.59	110	122.41	121.50	-0.9	32,418	0.00%	大買/大賣/
2022/10/24	106	123.03	80.2	123.50	122.00	25.9	32,909	0.08%	大買/
2022/10/21	136.1	117.86	64	118.59	116.50	72.1	33,140	0.22%	大買/
2022/10/20	322.5	114.78	224	116.64	116.50	98.5	33,587	0.29%	大買/大賣/
2022/10/19	35.1	123.61	62.8	123.12	122.50	-27.7	33,184	-0.08%
2022/10/18	41.1	121.18	31	122.15	121.00	10.1	32,816	0.03%
2022/10/17	30	115.90	16	116.34	119.50	14	32,568	0.04%
2022/10/14	9	115.83	31.1	116.63	118.00	-22.1	32,329	-0.07%
2022/10/13	24.7	109.53	49	109.84	107.50	-24.3	32,698	-0.07%
2022/10/12	24	113.15	31	113.03	113.00	-7	32,790	-0.02%
2022/10/11	13.2	112.30	7	112.79	112.00	6.2	32,949	0.02%
2022/10/07	32.2	121.82	3	121.17	120.00	29.2	33,045	0.09%
2022/10/06	11.2	122.29	11	123.00	123.50	0.2	33,041	0.00%
2022/10/05	15	122.80	12	123.38	121.50	3	33,122	0.01%
2022/10/04	16	121.06	38	120.57	122.50	-22	32,909	-0.07%
2022/10/03	18.3	116.80	16	117.00	117.50	2.3	32,733	0.01%
2022/09/30	19	112.26	38	113.54	117.50	-19	33,043	-0.06%
2022/09/29	17	115.15	24.5	114.16	113.00	-7.5	33,152	-0.02%
2022/09/28	29.2	116.93	18	117.69	115.00	11.2	33,183	0.03%
2022/09/27	8	119.69	10.1	120.84	123.50	-2.1	33,283	-0.01%
2022/09/26	12.2	120.08	107	119.67	118.00	-94.8	33,442	-0.28%	大賣/
2022/09/23	4.1	123.75	53	124.01	123.00	-49	33,728	-0.15%
2022/09/22	17.3	123.70	59	123.64	124.00	-41.7	33,827	-0.12%
2022/09/21	11.1	128.09	26	127.37	127.50	-15	33,785	-0.04%
2022/09/20	105.2	129.39	86	129.90	129.00	19.2	34,024	0.06%	大買/
2022/09/19	10.3	131.46	34	132.12	131.50	-23.7	34,086	-0.07%
2022/09/16	13	132.08	4	133.00	130.00	9	34,195	0.03%
2022/09/15	18.2	135.55	8	133.06	133.00	10.2	34,302	0.03%
2022/09/14	11.2	134.28	36.1	134.61	135.50	-24.9	34,700	-0.07%
2022/09/13	23.2	141.53	3	141.00	139.00	20.2	34,961	0.06%
2022/09/12	7.1	142.72	14.1	144.07	142.50	-7.1	35,100	-0.02%
2022/09/08	13	140.19	16	139.75	139.50	-3	36,276	-0.01%
2022/09/07	24.1	137.01	25	136.02	139.00	-0.9	37,968	0.00%
2022/09/06	8	139.50	14	139.25	139.00	-6	38,164	-0.02%
2022/09/05	14.2	141.18	12.1	141.34	138.00	2.1	38,203	0.01%
2022/09/02	15.1	138.50	27	139.44	138.50	-11.9	38,114	-0.03%
2022/09/01	103	140.37	31.5	138.37	138.00	71.5	37,632	0.19%	大買/
2022/08/31	8	150.69	4	151.75	151.50	4	36,962	0.01%
2022/08/30	7	152.71	1	153.00	153.00	6	37,023	0.02%
2022/08/29	14.2	149.72	3	150.17	151.50	11.2	37,115	0.03%
2022/08/26	5	157.40	9	157.39	156.50	-4	36,956	-0.01%
2022/08/25	10	155.45	9	156.11	154.50	1	37,138	0.00%
2022/08/24	17	154.06	24	154.00	154.50	-7	37,485	-0.02%
2022/08/23	32.1	155.91	53	154.75	154.50	-21	37,409	-0.06%
2022/08/22	48.1	164.80	61	163.96	163.50	-13	37,361	-0.03%
2022/08/19	46	161.96	44	162.55	163.50	2	37,206	0.01%
2022/08/18	7.2	157.15	20.5	158.16	160.00	-13.3	37,362	-0.04%
2022/08/17	17.1	160.17	18.1	159.57	159.00	-1	37,299	0.00%
2022/08/16	13.5	161.98	25	162.58	162.50	-11.5	37,334	-0.03%
2022/08/15	14.1	163.61	36.2	164.03	163.50	-22.1	37,170	-0.06%
2022/08/12	34.1	156.66	27	157.65	158.00	7.1	36,528	0.02%
2022/08/11	39	153.97	39	153.22	152.50	0	36,305	0.00%
2022/08/10	32.2	152.96	85	151.33	150.00	-52.8	36,250	-0.15%
2022/08/09	68	153.23	31	153.92	154.00	37	36,220	0.10%
2022/08/08	32.1	150.31	1	153.00	153.00	31.1	36,151	0.09%
2022/08/05	38.2	151.50	23.2	150.75	150.50	15	36,140	0.04%
2022/08/04	166.2	146.04	198	146.35	146.00	-31.8	35,785	-0.09%	大買/大賣/
2022/08/03	67.1	147.69	45	147.06	147.50	22.1	35,343	0.06%
2022/08/02	55.4	147.70	36	148.33	148.00	19.4	35,063	0.06%
2022/08/01	58	156.08	41	154.07	155.00	17	34,607	0.05%
2022/07/29	140.5	158.91	164.2	157.72	158.50	-23.7	34,030	-0.07%	大買/大賣/
2022/07/28	128	165.86	291.2	164.19	162.00	-163.2	33,366	-0.49%	大買/大賣/鉅額交易
2022/07/27	68.1	174.46	36	176.28	179.50	32.1	32,397	0.10%
2022/07/26	49	168.82	6.1	171.12	170.00	42.9	31,648	0.14%
2022/07/25	22	176.00	12.3	175.48	176.00	9.7	31,695	0.03%
2022/07/22	20.4	178.44	20.1	176.95	177.00	0.4	32,085	0.00%
2022/07/21	23.5	175.54	34.1	174.43	177.50	-10.5	32,633	-0.03%
2022/07/20	31.1	168.63	65.1	169.62	170.50	-34	32,356	-0.10%
2022/07/19	32.1	164.72	17	164.79	164.00	15.1	31,985	0.05%
2022/07/18	56.1	161.08	50.2	163.04	163.50	5.9	31,886	0.02%
2022/07/15	25.1	155.78	32.2	155.33	156.50	-7.1	31,603	-0.02%
2022/07/14	48.1	152.35	10.5	153.66	153.50	37.6	31,402	0.12%
2022/07/13	47.5	155.14	20	152.43	149.50	27.5	31,220	0.09%
2022/07/12	3	153.33	4	149.88	148.50	-1	31,142	0.00%
2022/07/11	11.1	157.32	8.1	155.04	153.00	3	31,094	0.01%
2022/07/08	49.3	159.24	43	158.92	157.50	6.3	30,828	0.02%
2022/07/07	44	156.73	38.2	155.20	156.50	5.9	30,399	0.02%
2022/07/06	10.1	152.62	9	149.50	147.50	1.1	30,012	0.00%
2022/07/05	106	153.42	110.1	151.69	153.50	-4.1	29,996	-0.01%	大買/大賣/
2022/07/04	42.1	150.34	18.2	149.11	149.00	24	29,582	0.08%
2022/07/01	19.2	149.74	23	152.93	146.00	-3.8	29,430	-0.01%
2022/06/30	173.2	159.10	175	158.47	158.50	-1.8	29,122	-0.01%	大買/大賣/
2022/06/29	24	161.21	15	160.53	162.50	9	29,127	0.03%
2022/06/28	14	161.43	7	161.79	161.00	7	29,070	0.02%
2022/06/27	19	167.37	31	167.71	167.50	-12	29,029	-0.04%
2022/06/24	41	162.24	47	160.96	160.50	-6	28,920	-0.02%
2022/06/23	11	158.68	9.1	158.85	159.00	1.9	28,778	0.01%
2022/06/22	28.1	159.64	19	159.11	158.00	9.1	28,839	0.03%
2022/06/21	22	167.55	24.2	165.68	169.50	-2.2	28,464	-0.01%
2022/06/20	61.1	163.19	46	159.52	157.50	15.1	28,086	0.05%
2022/06/17	114.5	163.66	37	163.62	166.00	77.5	27,775	0.28%	大買/
2022/06/16	85.5	176.17	47	173.19	165.50	38.5	26,598	0.14%
2022/06/15	38.7	190.87	51	185.23	183.00	-12.3	24,896	-0.05%
2022/06/14	21.2	198.66	9	199.33	201.50	12.2	24,619	0.05%
2022/06/13	6.1	200.19	0	0.00	200.00	6.1	24,809	0.02%
2022/06/10	0.1	204.50	1	203.50	206.50	-1	25,100	0.00%
2022/06/09	19.1	207.73	11.2	206.59	206.50	7.9	25,540	0.03%
2022/06/08	2	203.75	5	204.10	204.50	-3	25,585	-0.01%
2022/06/07	4.4	200.36	15.1	200.11	200.00	-10.7	25,898	-0.04%
2022/06/06	9.3	204.46	3	206.00	203.50	6.3	26,165	0.02%
2022/06/02	7.1	203.15	12	203.75	203.50	-4.9	26,590	-0.02%
2022/06/01	45.3	206.81	10	206.10	205.50	35.3	26,890	0.13%
2022/05/31	14	214.36	29.1	214.46	215.50	-15.1	26,755	-0.06%
2022/05/30	10.2	212.62	32	212.69	213.00	-21.8	26,804	-0.08%
2022/05/27	16.3	204.08	89	204.40	201.50	-72.7	26,707	-0.27%
2022/05/26	32.1	205.21	9	203.67	201.50	23.1	27,153	0.09%
2022/05/25	14	206.18	21	209.48	213.00	-7	27,629	-0.03%
2022/05/24	41.3	209.41	5	210.00	204.00	36.3	28,654	0.13%
2022/05/23	1.3	216.23	12	216.25	216.00	-10.7	28,816	-0.04%
2022/05/20	18	219.47	6.2	219.28	217.00	11.8	29,177	0.04%
2022/05/19	24.1	216.92	11	218.32	219.00	13.1	29,942	0.04%
2022/05/18	3	226.33	18	223.81	222.50	-15	30,060	-0.05%
2022/05/17	30	217.90	8	219.13	219.50	22	30,272	0.07%
2022/05/16	21.1	220.66	29	217.95	214.50	-8	30,309	-0.03%
2022/05/13	9	213.44	26.1	214.94	215.00	-17.1	30,139	-0.06%
2022/05/12	4	210.63	11.2	212.70	208.50	-7.2	30,285	-0.02%
2022/05/11	24	213.81	6	212.75	212.00	18	30,484	0.06%
2022/05/10	38	212.34	12	211.63	216.50	26	30,940	0.08%
2022/05/09	39	213.19	22.1	212.87	211.00	16.9	30,922	0.05%
2022/05/06	14.1	209.11	3	210.00	208.00	11.1	30,785	0.04%
2022/05/05	28	221.32	26.1	221.32	218.00	1.9	30,673	0.01%
2022/05/04	9.1	218.33	17	218.88	217.50	-7.9	30,545	-0.03%
2022/05/03	136	212.87	2	214.75	213.50	134	30,705	0.44%	大買/鉅額交易
2022/04/29	8	212.50	57.1	210.95	213.00	-49.1	31,125	-0.16%
2022/04/28	120.2	207.53	32	209.31	205.50	88.2	30,759	0.29%	大買/
2022/04/27	22.2	206.31	21.1	209.50	216.50	1.2	30,313	0.00%
2022/04/26	10.1	199.70	11	201.68	199.50	-0.9	29,572	0.00%
2022/04/25	16.3	202.94	7	202.00	202.00	9.3	29,559	0.03%
2022/04/22	30.3	210.61	8	210.50	210.00	22.3	29,503	0.08%
2022/04/21	6	218.58	10.1	218.06	220.00	-4.1	29,467	-0.01%
2022/04/20	8.1	218.58	13	219.04	220.00	-4.9	29,621	-0.02%
2022/04/19	24	210.56	29	211.19	210.50	-5	29,648	-0.02%
2022/04/18	18.3	206.32	23	205.74	206.50	-4.7	29,942	-0.02%
2022/04/15	26.9	207.17	10	209.60	205.00	16.9	30,175	0.06%
2022/04/14	9.7	218.95	16	219.66	217.50	-6.3	30,373	-0.02%
2022/04/13	16.7	215.65	11	217.18	216.50	5.7	30,535	0.02%
2022/04/12	11.1	217.10	17	216.91	215.00	-5.9	30,631	-0.02%
2022/04/11	101.5	221.11	22	216.68	213.50	79.5	30,835	0.26%	大買/
2022/04/08	12.2	229.78	4	229.13	231.00	8.2	30,643	0.03%
2022/04/07	17.1	232.05	15	229.30	227.00	2.1	30,609	0.01%
2022/04/06	80.2	231.71	17	231.97	230.50	63.2	30,340	0.21%
2022/04/01	14	243.43	6.3	243.10	243.50	7.7	30,397	0.03%
2022/03/31	25	247.58	13	245.85	249.00	12	30,462	0.04%
2022/03/30	28	249.30	44.5	249.95	248.50	-16.5	31,026	-0.05%
2022/03/29	8	243.38	32	244.30	244.00	-24	30,997	-0.08%
2022/03/28	36.3	240.83	147	241.42	241.00	-110.7	30,908	-0.36%	大賣/鉅額交易
2022/03/25	13	241.15	71.2	242.92	246.00	-58.2	30,920	-0.19%
2022/03/24	165	239.12	14	238.57	238.50	151	31,276	0.48%	大買/鉅額交易
2022/03/23	33	238.67	17	238.74	239.00	16	31,287	0.05%
2022/03/22	8	226.63	11	229.23	232.00	-3	31,155	-0.01%
2022/03/21	9.2	225.11	25	225.24	226.00	-15.8	31,103	-0.05%
2022/03/18	18	219.70	6	218.92	219.50	12	31,121	0.04%
2022/03/17	21	222.17	26	224.58	225.50	-5	31,208	-0.02%
2022/03/16	22.1	216.33	19	216.50	212.50	3.1	31,179	0.01%
2022/03/15	28.4	218.10	21	218.86	217.50	7.4	31,113	0.02%
2022/03/14	30.1	225.80	19	226.16	225.00	11.1	31,009	0.04%
2022/03/11	24	236.52	9	235.94	235.50	15	30,728	0.05%
2022/03/10	15	238.60	30.5	238.71	241.00	-15.5	30,780	-0.05%
2022/03/09	25	222.64	22	224.70	227.00	3	30,999	0.01%
2022/03/08	20	221.78	22.2	221.47	216.00	-2.2	30,961	-0.01%
2022/03/07	28.3	226.00	15	226.80	222.00	13.3	31,407	0.04%
2022/03/04	12.1	249.68	9	247.44	245.00	3.1	31,477	0.01%
2022/03/03	20.1	252.36	5.1	249.10	246.00	15	31,984	0.05%
2022/03/02	20	247.73	20	247.60	250.00	0	32,633	0.00%
2022/03/01	84.4	254.33	58	252.45	246.50	26.4	32,721	0.08%
2022/02/25	48	257.65	66.4	257.60	254.00	-18.4	32,163	-0.06%
2022/02/24	78	245.41	92.2	247.29	243.00	-14.2	31,324	-0.05%
2022/02/23	17.1	236.27	8.7	236.38	240.50	8.3	30,098	0.03%
2022/02/21	28.1	239.89	15	240.00	237.50	13.1	29,981	0.04%
2022/02/18	40.2	241.64	67.2	242.10	242.00	-27	29,739	-0.09%
2022/02/17	28.6	234.23	31	234.95	234.50	-2.5	29,288	-0.01%
2022/02/16	29.3	233.02	38.1	233.63	233.50	-8.9	29,726	-0.03%
2022/02/15	13.2	223.11	31.4	223.70	222.50	-18.2	29,955	-0.06%
2022/02/14	18.1	217.70	3	217.83	217.50	15.1	30,312	0.05%
2022/02/11	15.1	220.91	21	222.43	222.00	-6	30,787	-0.02%
2022/02/10	26.2	218.84	22	218.48	217.50	4.2	31,135	0.01%
2022/02/09	7.1	217.09	44.1	215.40	221.50	-37.1	31,084	-0.12%
2022/02/08	11	204.77	5	205.80	205.50	6	31,235	0.02%
2022/02/07	9	200.94	6	202.08	203.00	3	31,609	0.01%
2022/01/26	9.1	201.44	5	201.00	200.00	4.1	32,474	0.01%
2022/01/25	5.2	201.34	2	201.50	200.50	3.2	33,702	0.01%
2022/01/24	21.7	202.01	18	202.44	207.00	3.7	34,432	0.01%
2022/01/21	35.7	211.39	10	203.90	201.00	25.7	35,464	0.07%
2022/01/20	1.1	214.36	12	218.29	222.00	-10.9	36,943	-0.03%
2022/01/19	20	215.40	11	216.18	215.50	9	37,518	0.02%
2022/01/18	10.1	223.50	11	225.00	222.00	-1	38,503	0.00%
2022/01/17	14	222.39	5	221.70	221.50	9	39,119	0.02%
2022/01/14	9	214.44	11	216.27	220.00	-2	39,465	-0.01%
2022/01/13	90.1	218.96	79	215.22	218.00	11.1	39,962	0.03%
2022/01/12	23.2	214.99	26	215.50	216.00	-2.8	41,611	-0.01%
2022/01/11	13.7	208.02	14	210.32	208.50	-0.3	42,418	0.00%
2022/01/10	27.5	210.93	13	210.65	209.50	14.5	42,602	0.03%
2022/01/07	20.1	217.00	13	218.42	217.50	7.1	42,644	0.02%
2022/01/06	22.5	222.88	16	223.09	221.00	6.5	42,499	0.02%
2022/01/05	18.4	234.30	6	231.83	230.00	12.4	42,443	0.03%
2022/01/04	43	233.30	56	234.03	237.00	-13	42,333	-0.03%
2022/01/03	22	233.39	110	235.63	231.00	-88	42,224	-0.21%	大賣/
2021/12/30	6.4	231.22	3	232.00	231.00	3.4	42,145	0.01%
2021/12/29	15.1	234.74	11.1	235.77	233.00	4	42,103	0.01%
2021/12/28	8	238.50	4	238.88	239.00	4	42,363	0.01%
2021/12/27	38.3	240.02	21	242.10	236.00	17.3	42,571	0.04%
2021/12/24	13	239.62	21.3	238.57	239.00	-8.3	42,333	-0.02%
2021/12/23	32	235.19	56.5	236.98	240.00	-24.5	42,380	-0.06%
2021/12/22	9.4	225.98	45.1	226.23	227.50	-35.7	41,890	-0.09%
2021/12/21	3	218.67	6	220.75	222.50	-3	41,888	-0.01%
2021/12/20	20	219.70	7	221.64	218.00	13	42,008	0.03%
2021/12/17	39	225.06	24.1	225.43	222.00	14.9	41,913	0.04%
2021/12/16	14	223.96	13	224.08	225.00	1	41,271	0.00%
2021/12/15	13	220.96	6	221.17	221.50	7	41,202	0.02%
2021/12/14	4	218.50	5.1	217.92	216.00	-1.1	41,149	0.00%
2021/12/13	15.2	222.57	14.1	222.62	220.50	1.1	41,250	0.00%
2021/12/10	27	222.37	41	222.72	224.50	-14	41,011	-0.03%
2021/12/09	43	223.33	21	220.00	218.00	22	40,704	0.05%
2021/12/08	10.1	221.74	32.1	222.16	221.00	-22	40,307	-0.05%
2021/12/07	47	220.38	32.3	219.30	216.50	14.8	40,093	0.04%
2021/12/06	116.1	215.89	18	218.31	219.00	98.1	39,898	0.25%	大買/
2021/12/03	35	215.50	106	216.13	217.50	-71	40,230	-0.18%	大賣/
2021/12/02	34.5	219.32	39	216.40	213.00	-4.5	40,435	-0.01%
2021/12/01	89	222.95	60	223.99	223.50	29	40,183	0.07%
2021/11/30	112.1	225.34	39.1	224.93	228.00	72.9	40,365	0.18%	大買/
2021/11/29	131.1	210.11	132.4	210.13	213.00	-1.3	39,603	0.00%	大買/大賣/
2021/11/26	108.1	207.39	99.2	208.94	207.50	8.9	39,141	0.02%	大買/
2021/11/25	47	207.36	66	206.80	210.50	-19	38,392	-0.05%
2021/11/24	39.5	199.45	38	200.07	198.50	1.5	37,769	0.00%
2021/11/23	11	195.73	11	197.00	197.00	0	37,719	0.00%
2021/11/22	9	192.28	11	193.00	196.00	-2	37,712	-0.01%
2021/11/19	11	194.59	24	195.17	195.50	-13	37,944	-0.03%
2021/11/18	36.1	192.12	15.1	192.39	192.50	21	37,931	0.06%
2021/11/17	12.1	195.96	12.2	197.09	198.00	-0.1	37,752	0.00%
2021/11/16	22	194.45	33	195.52	195.00	-11	37,770	-0.03%
2021/11/15	50.3	200.86	16	198.69	196.00	34.3	37,550	0.09%
2021/11/12	31	199.84	62.4	202.45	202.00	-31.4	37,218	-0.08%
2021/11/11	71	196.98	50	197.60	195.00	21	36,710	0.06%
2021/11/10	47	197.79	77	198.18	199.50	-30	36,293	-0.08%
2021/11/09	90.5	195.07	85	195.32	192.50	5.5	36,056	0.02%
2021/11/08	17	188.76	143	189.57	190.00	-126	35,453	-0.36%	大賣/鉅額交易
2021/11/05	116	191.08	83.1	190.15	195.00	32.9	35,339	0.09%	大買/
2021/11/04	114	191.45	53.2	191.84	190.00	60.8	34,840	0.17%	大買/
2021/11/03	126.3	187.59	91.1	187.58	187.50	35.2	34,226	0.10%	大買/
2021/11/02	81.3	194.63	87.2	194.82	196.00	-5.9	33,303	-0.02%
2021/11/01	305.1	194.09	131	193.28	189.00	174.1	32,188	0.54%	大買/大賣/鉅額交易
2021/10/29	52.4	183.38	67.2	185.07	190.00	-14.8	31,402	-0.05%
2021/10/28	166	176.70	161.6	177.83	178.50	4.4	30,448	0.01%	大買/大賣/
2021/10/27	18	169.03	64	170.51	171.50	-46	28,531	-0.16%
2021/10/26	58	155.91	66.2	155.64	156.00	-8.2	28,742	-0.03%
2021/10/25	49	147.49	77.2	149.89	150.50	-28.2	29,124	-0.10%
2021/10/22	37	145.11	14.2	144.85	143.50	22.8	29,002	0.08%
2021/10/21	33.2	143.93	25.4	145.55	142.00	7.8	28,860	0.03%
2021/10/20	72.5	144.75	72	146.05	145.50	0.5	28,646	0.00%
2021/10/19	40.3	136.39	46	139.69	141.50	-5.7	27,469	-0.02%
2021/10/18	16.1	129.96	23	128.50	129.00	-7	27,003	-0.03%
2021/10/15	26.1	125.45	24	126.19	126.00	2	27,093	0.01%
2021/10/14	2	116.00	4.1	117.15	117.00	-2.1	26,922	-0.01%
2021/10/13	11.1	116.98	11.2	117.27	116.00	-0.1	26,806	0.00%
2021/10/12	5	125.40	75.2	125.54	124.00	-70.2	26,618	-0.26%
2021/10/08	4.2	128.67	10.1	128.76	130.00	-6	26,985	-0.02%
2021/10/07	35.2	124.34	39	125.71	126.50	-3.8	27,350	-0.01%
2021/10/06	77.1	125.77	2	121.50	121.50	75.1	27,579	0.27%
2021/10/05	7	124.79	3	120.83	125.50	4	28,182	0.01%
2021/10/04	3	124.33	6	123.67	122.50	-3	28,552	-0.01%
2021/10/01	3.1	126.20	10	129.55	127.50	-7	29,957	-0.02%
2021/09/30	33.2	130.98	32.4	131.09	132.00	0.9	30,758	0.00%
2021/09/29	21	131.12	5	131.30	131.00	16	30,847	0.05%
2021/09/28	11	132.73	27	133.30	137.00	-16	31,223	-0.05%
2021/09/27	34.5	138.72	6	138.25	138.00	28.5	31,120	0.09%
2021/09/24	19	143.97	14	143.25	143.00	5	31,299	0.02%
2021/09/23	16	143.84	7	145.21	142.00	9	31,283	0.03%
2021/09/22	13.8	141.83	3	142.17	141.00	10.8	31,298	0.03%
2021/09/17	10	145.30	17	146.91	147.50	-7	31,413	-0.02%
2021/09/16	24.1	145.94	9	145.94	145.50	15.1	31,702	0.05%
2021/09/15	4	142.75	6	143.08	141.50	-2	32,148	-0.01%
2021/09/14	9	144.17	9	143.22	142.50	0	32,906	0.00%
2021/09/13	4	143.88	0	0.00	144.50	4	34,201	0.01%
2021/09/10	11	143.32	3	144.67	145.50	8	34,822	0.02%
2021/09/09	20	143.33	22	144.07	144.00	-2	35,693	-0.01%
2021/09/08	13.1	142.07	13	142.73	143.00	0.1	36,309	0.00%
2021/09/07	41.1	150.02	27	148.33	148.50	14.1	36,278	0.04%
2021/09/06	38.2	154.75	30	154.78	154.50	8.2	36,028	0.02%
2021/09/03	8	153.19	19.8	152.72	155.00	-11.8	36,071	-0.03%
2021/09/02	5	149.10	13	148.81	147.50	-8	36,138	-0.02%
2021/09/01	8	148.00	13	149.35	148.50	-5	36,936	-0.01%
2021/08/31	8	146.19	9.1	146.51	147.50	-1.1	38,702	0.00%
2021/08/30	9	148.06	9.2	147.45	148.00	-0.2	40,199	0.00%
2021/08/27	18	143.03	29	144.14	144.50	-11	40,642	-0.03%
2021/08/26	12.1	141.33	1	139.51	139.50	11.1	41,119	0.03%
2021/08/25	13	141.81	34	142.75	142.50	-21	41,272	-0.05%
2021/08/24	13	139.54	8	139.00	136.50	5	41,305	0.01%
2021/08/23	3	138.16	15	137.47	138.00	-12	41,850	-0.03%
2021/08/20	35	133.19	37	133.92	134.00	-2	41,914	0.00%
2021/08/19	23	133.17	9	132.83	131.00	14	41,943	0.03%
2021/08/18	44	129.25	49	133.45	138.00	-5	41,982	-0.01%
2021/08/17	8.1	132.31	5.1	130.56	128.50	3	42,183	0.01%
2021/08/16	8	134.94	9	135.06	136.50	-1	42,389	0.00%
2021/08/13	19.7	135.69	5.1	137.25	135.00	14.6	42,727	0.03%
2021/08/12	7	140.43	10	140.95	142.00	-3	42,740	-0.01%
2021/08/11	8.2	138.12	16	138.13	138.50	-7.8	42,965	-0.02%
2021/08/10	22.3	141.02	11	141.68	141.00	11.3	43,419	0.03%
2021/08/09	12	145.50	4	145.88	145.00	8	43,941	0.02%
2021/08/06	7	145.79	8	145.50	146.00	-1	44,561	0.00%
2021/08/05	7	149.43	22.4	150.24	148.50	-15.4	44,987	-0.03%
2021/08/04	51	148.16	13	148.12	147.00	38	45,362	0.08%
2021/08/03	38	148.76	50	149.35	150.00	-12	45,466	-0.03%
2021/08/02	9	146.17	8	146.94	145.50	1	45,164	0.00%
2021/07/30	104.2	149.10	36.8	146.53	146.00	67.5	45,517	0.15%	大買/
2021/07/29	25.4	147.69	91.7	149.50	151.50	-66.3	45,311	-0.15%
2021/07/28	34	132.75	24.3	135.53	138.00	9.7	44,177	0.02%
2021/07/27	28	141.64	8	142.13	142.00	20	44,252	0.05%
2021/07/26	13	144.77	33.5	144.97	146.00	-20.5	44,447	-0.05%
2021/07/23	27	143.72	21.1	145.13	139.50	5.9	45,863	0.01%
2021/07/22	63	145.46	57	145.59	146.50	6	45,892	0.01%
2021/07/21	29	140.67	28.1	141.28	137.50	0.9	45,871	0.00%
2021/07/20	17	142.82	10	141.30	141.50	7	46,677	0.01%
2021/07/19	7.1	142.22	10	143.10	142.00	-2.9	46,741	-0.01%
2021/07/16	11	142.95	21	142.45	143.50	-10	46,909	-0.02%
2021/07/15	63.1	143.95	50.1	142.71	143.50	13	46,916	0.03%
2021/07/14	10	141.70	22	141.80	143.00	-12	46,657	-0.03%
2021/07/13	16	139.31	9	137.78	136.00	7	46,685	0.01%
2021/07/12	39	143.22	25	141.56	140.50	14	46,350	0.03%
2021/07/09	26	140.58	20	141.80	142.50	6	45,699	0.01%
2021/07/08	51	143.57	53.5	143.67	141.00	-2.6	45,170	-0.01%
2021/07/07	20	136.73	58.3	137.53	137.00	-38.3	43,617	-0.09%
2021/07/06	22	132.70	21	134.02	132.50	1	42,823	0.00%
2021/07/05	76.2	132.98	82	132.04	132.00	-5.9	42,622	-0.01%
2021/07/02	10.2	126.91	13.1	127.23	126.50	-2.9	42,212	-0.01%
2021/07/01	39.1	123.71	38	124.07	123.50	1.1	42,277	0.00%
2021/06/30	1	128.00	81.7	128.99	129.00	-80.7	42,027	-0.19%
2021/06/29	4.6	129.41	47	129.43	127.50	-42.4	42,316	-0.10%
2021/06/28	87.2	128.41	13	128.35	129.00	74.2	42,459	0.17%
2021/06/25	12.1	129.94	17	128.85	127.50	-4.9	43,049	-0.01%
2021/06/24	34	131.81	91	133.22	131.00	-57	42,902	-0.13%
2021/06/23	260	132.96	162	133.20	132.00	98	42,736	0.23%	大買/大賣/
2021/06/22	95	137.54	164.1	137.65	134.50	-69.1	42,414	-0.16%	大賣/
2021/06/21	97	131.14	24	132.54	131.00	73	41,300	0.18%
2021/06/18	108.2	136.54	161.1	135.11	130.00	-52.8	40,949	-0.13%	大買/大賣/
2021/06/17	17.3	132.10	47.8	131.74	134.00	-30.5	40,204	-0.08%
2021/06/16	34.1	128.60	24.5	128.32	126.00	9.7	39,790	0.02%
2021/06/15	5.3	126.81	11	126.95	127.00	-5.7	39,540	-0.01%
2021/06/11	18.6	126.85	27	127.44	124.50	-8.4	39,293	-0.02%
2021/06/10	30.7	127.71	28	128.18	129.00	2.7	38,866	0.01%
2021/06/09	152	129.46	66	128.05	127.00	86	38,364	0.22%	大買/
2021/06/08	110.3	128.91	76.1	129.73	125.50	34.2	37,625	0.09%	大買/
2021/06/07	96.1	122.48	106	124.29	127.50	-9.9	35,915	-0.03%	大賣/
2021/06/04	128	117.78	75	118.48	117.50	53	34,528	0.15%	大買/
2021/06/03	10	117.85	79.6	116.50	121.50	-69.6	34,260	-0.20%
2021/06/02	26.1	112.32	19	113.61	110.50	7.1	33,571	0.02%
2021/06/01	38	113.42	31	112.65	113.00	7	33,590	0.02%
2021/05/31	93	108.79	65.2	109.61	112.50	27.9	33,698	0.08%
2021/05/28	3	105.67	8	105.56	104.50	-5	33,554	-0.01%
2021/05/27	7	100.86	19	101.39	101.00	-12	33,888	-0.04%
2021/05/26	28	105.27	32	106.23	103.00	-4	34,331	-0.01%
2021/05/25	47	105.54	40.7	106.71	105.50	6.3	35,061	0.02%
2021/05/24	8	100.79	38	101.38	103.50	-30	36,108	-0.08%
2021/05/21	13	98.38	32.5	99.09	100.50	-19.5	37,302	-0.05%
2021/05/20	55	97.58	43	97.67	94.60	12	37,401	0.03%
2021/05/19	35	98.77	18	98.56	98.10	17	37,295	0.05%
2021/05/18	46	99.01	45.1	99.02	99.70	0.9	37,232	0.00%
2021/05/17	104	94.65	99	93.81	93.10	5	37,215	0.01%	大買/
2021/05/14	33	97.84	41	96.74	95.00	-8	37,677	-0.02%
2021/05/13	30	91.38	90	92.57	94.60	-60	38,375	-0.16%
2021/05/12	67	93.17	73	90.65	91.20	-6	38,151	-0.02%
2021/05/11	29.1	97.12	23	96.65	96.40	6.1	37,916	0.02%
2021/05/10	25	104.30	20	101.45	101.50	5	37,896	0.01%
2021/05/07	27	106.50	36	107.43	106.50	-9	37,982	-0.02%
2021/05/06	22	103.57	91	105.87	106.50	-69	37,971	-0.18%
2021/05/05	20.3	102.44	14	100.31	99.00	6.2	37,700	0.02%
2021/05/04	43.2	105.02	16	103.02	104.50	27.2	37,873	0.07%
2021/05/03	28	112.88	35	112.71	109.50	-7	37,914	-0.02%
2021/04/29	156.2	115.18	50.2	115.35	115.00	106	38,351	0.28%	大買/鉅額交易
2021/04/28	12	108.46	56.4	108.45	112.50	-44.4	36,899	-0.12%
2021/04/27	29	101.78	39.6	102.13	102.50	-10.6	36,684	-0.03%
2021/04/26	48	98.91	163.8	98.67	99.80	-115.8	36,282	-0.32%	大賣/鉅額交易
2021/04/23	7	92.69	33	93.71	94.20	-26	35,756	-0.07%
2021/04/22	20	91.91	32	92.86	90.80	-12	36,308	-0.03%
2021/04/21	31	93.07	24	93.02	92.60	7	36,378	0.02%
2021/04/20	26	93.17	21	93.64	93.30	5	37,309	0.01%
2021/04/19	12	93.04	106	93.03	93.20	-94	38,595	-0.24%	大賣/
2021/04/16	2	89.20	24	89.35	90.10	-22	38,726	-0.06%
2021/04/15	12	87.54	10	88.06	87.90	2	39,070	0.01%
2021/04/14	30.1	86.80	25	86.72	87.50	5.1	39,642	0.01%
2021/04/13	33	89.66	1	90.20	88.00	32	41,201	0.08%
2021/04/12	23	90.94	22	90.01	89.60	1	42,270	0.00%
2021/04/09	31	91.88	25	92.81	91.70	6	43,353	0.01%
2021/04/08	4	92.35	68	92.42	92.90	-64	43,479	-0.15%
2021/04/07	59.1	91.65	8	92.14	91.40	51.1	43,664	0.12%
2021/04/06	25	93.03	28	93.30	93.10	-3	43,839	-0.01%
2021/04/01	18	92.47	46	92.37	91.60	-28	43,770	-0.06%
2021/03/31	79	91.71	22	91.76	91.50	57	43,520	0.13%
2021/03/30	57	91.89	123	92.50	91.20	-66	43,491	-0.15%	大賣/
2021/03/29	39	89.86	30	89.83	89.80	9	43,283	0.02%
2021/03/26	19	88.55	56	89.18	89.90	-37	43,297	-0.09%
2021/03/25	39	86.87	7	86.21	85.90	32	43,389	0.07%
2021/03/24	24	88.58	29	88.48	87.90	-5	43,405	-0.01%
2021/03/23	40	88.38	28	88.94	88.00	12	44,490	0.03%
2021/03/22	30.1	87.62	13	87.92	87.70	17.1	45,900	0.04%
2021/03/19	88.1	90.25	2.1	89.59	89.00	86	46,716	0.18%
2021/03/18	14.5	92.99	34	92.76	92.10	-19.5	46,643	-0.04%
2021/03/17	17	91.33	10	91.70	90.90	7	47,115	0.01%
2021/03/16	46.1	90.90	45	91.43	90.70	1.1	47,263	0.00%
2021/03/15	39	90.78	27	90.53	90.60	12	47,636	0.03%
2021/03/12	38	93.18	24	91.81	91.50	14	47,867	0.03%
2021/03/11	40	90.79	71	91.60	92.90	-31	47,966	-0.06%
2021/03/10	7	88.37	18	88.93	88.70	-11	48,491	-0.02%
2021/03/09	48.1	87.28	29	87.59	86.60	19.1	48,790	0.04%
2021/03/08	12.1	91.63	6	91.22	90.20	6.1	48,940	0.01%
2021/03/05	35	91.78	6	91.55	91.20	29	50,104	0.06%
2021/03/04	101	92.21	93	92.40	92.70	8	52,442	0.02%	大買/
2021/03/03	57.1	92.21	32.4	91.78	91.80	24.7	53,757	0.05%
2021/03/02	37.1	96.27	8.3	95.31	94.30	28.8	55,577	0.05%
2021/02/26	69	97.43	97	96.82	97.50	-28	56,057	-0.05%
2021/02/25	93.4	97.27	84	98.81	95.60	9.4	56,942	0.02%
2021/02/24	157.4	100.11	134	100.47	97.00	23.4	57,015	0.04%	大買/大賣/
2021/02/23	81.2	99.25	122.3	99.25	99.60	-41.1	55,581	-0.07%	大賣/
2021/02/22	49.1	94.45	76	95.53	95.40	-26.9	54,311	-0.05%
2021/02/19	59	91.50	32	92.05	91.60	27	53,977	0.05%
2021/02/18	56	91.40	60.1	91.36	91.60	-4.1	54,251	-0.01%
2021/02/17	143	91.00	108.2	91.53	91.60	34.8	54,421	0.06%	大買/大賣/
2021/02/05	121	86.15	177	86.39	89.70	-56	54,179	-0.10%	大買/大賣/
2021/02/04	120.1	83.29	97	83.62	84.10	23.1	53,694	0.04%	大買/
2021/02/03	27	87.82	18	87.36	86.30	9	53,575	0.02%
2021/02/02	49	87.75	41	88.20	88.70	8	54,535	0.01%
2021/02/01	30	85.72	41	85.89	85.80	-11	54,538	-0.02%
2021/01/29	27.1	87.78	26	88.08	86.50	1.1	55,129	0.00%
2021/01/28	73.1	88.62	29	88.70	88.10	44.1	55,493	0.08%
2021/01/27	47.1	92.79	19	92.74	92.60	28.1	55,971	0.05%
2021/01/26	45.2	96.01	50	96.07	94.00	-4.8	56,395	-0.01%
2021/01/25	77	97.15	115	99.08	95.70	-38	57,058	-0.07%	大賣/
2021/01/22	74	98.53	136	99.12	101.00	-62	57,884	-0.11%	大賣/
2021/01/21	73	94.54	71	94.32	95.60	2	59,732	0.00%
2021/01/20	43	93.79	27	93.57	92.40	16	61,407	0.03%
2021/01/19	31	96.45	23.9	96.61	96.40	7.1	61,789	0.01%
2021/01/18	75.9	96.13	37	96.11	95.00	38.9	61,976	0.06%
2021/01/15	46	99.09	72.5	99.01	100.00	-26.5	61,555	-0.04%
2021/01/14	44	97.25	14	97.29	96.70	30.1	61,284	0.05%
2021/01/13	111.8	99.50	93.1	101.40	97.60	18.7	61,781	0.03%	大買/
2021/01/12	69	98.44	175	97.55	99.40	-106	61,431	-0.17%	大賣/鉅額交易
2021/01/11	42	92.69	95.6	92.61	94.90	-53.6	60,811	-0.09%
2021/01/08	96.3	90.23	42	90.25	90.20	54.3	61,011	0.09%
2021/01/07	62	92.51	52	92.57	92.10	10	61,312	0.02%
2021/01/06	174.3	94.93	173	94.52	91.10	1.3	61,376	0.00%	大買/大賣/
2021/01/05	71	92.05	124.7	92.46	94.30	-53.7	60,159	-0.09%	大賣/
2021/01/04	78	90.23	70	90.51	90.50	8	60,302	0.01%
2020/12/31	21	87.29	29	87.31	87.40	-8	60,960	-0.01%
2020/12/30	79	87.04	95	87.12	86.90	-16	61,035	-0.03%
2020/12/29	13	85.68	23	86.01	85.70	-10	61,404	-0.02%
2020/12/28	2	84.05	9	85.04	85.30	-7	61,824	-0.01%
2020/12/25	22	84.45	21	84.70	84.00	1	62,192	0.00%
2020/12/24	14	85.55	12	84.72	84.50	2	63,048	0.00%
2020/12/23	12	84.98	20.1	85.07	86.20	-8.1	63,601	-0.01%
2020/12/22	67	83.74	86	84.23	82.10	-19	63,628	-0.03%
2020/12/21	99	82.44	77	83.24	84.40	22	63,914	0.03%
2020/12/18	15	86.16	20	86.94	85.60	-5	63,587	-0.01%
2020/12/17	148	87.64	149	87.85	86.00	-1	63,837	0.00%	大買/大賣/
2020/12/16	204	87.55	205	87.82	86.70	-1	63,035	0.00%	大買/大賣/
2020/12/15	32	84.75	109	85.40	85.80	-77	61,831	-0.12%	大賣/
2020/12/14	13	83.79	29	83.62	83.80	-16	61,512	-0.03%
2020/12/11	162	83.06	126	82.97	81.60	36	61,773	0.06%	大買/大賣/
2020/12/10	12	82.72	15.1	82.52	82.20	-3.1	62,338	0.00%
2020/12/09	38	83.52	8	83.71	83.20	30	62,771	0.05%
2020/12/08	40	83.39	52	83.83	84.50	-12	62,827	-0.02%
2020/12/07	22	82.16	11	83.25	82.00	11	62,863	0.02%
2020/12/04	55	82.17	33	81.92	81.30	22	62,840	0.04%
2020/12/03	49	84.30	29	84.05	83.70	20	62,580	0.03%
2020/12/02	34	85.48	28	85.77	85.20	6	63,063	0.01%
2020/12/01	131	85.91	89	85.59	84.70	42	63,151	0.07%	大買/
2020/11/30	57	91.79	67	92.24	89.90	-10	62,581	-0.02%
2020/11/27	102	90.55	119.6	90.59	90.40	-17.6	60,742	-0.03%	大買/大賣/
2020/11/26	169	88.12	220.1	88.50	89.60	-51.1	60,438	-0.08%	大買/大賣/
2020/11/25	70	83.62	135	83.78	83.10	-65	58,650	-0.11%	大賣/
2020/11/24	131	82.17	138.1	82.59	82.00	-7.1	58,605	-0.01%	大買/大賣/
2020/11/23	88	78.19	194	78.38	78.70	-106	57,910	-0.18%	大賣/鉅額交易
2020/11/20	32	75.06	39	75.38	75.70	-7	57,502	-0.01%
2020/11/19	27	75.07	23	75.78	74.90	4	58,172	0.01%
2020/11/18	10	74.97	37	75.38	75.50	-27	59,352	-0.05%
2020/11/17	25	75.30	76	75.10	74.60	-51	61,134	-0.08%
2020/11/16	52	74.13	47	74.77	74.60	5	62,521	0.01%
2020/11/13	38	72.55	58	73.20	74.10	-20	63,706	-0.03%
2020/11/12	102	73.66	55	73.60	72.60	47	64,521	0.07%	大買/
2020/11/11	83	73.73	88.1	73.84	74.30	-5.1	65,185	-0.01%
2020/11/10	71	71.20	71.1	71.61	71.50	-0.1	66,517	0.00%
2020/11/09	34	69.69	15	69.70	69.50	19	69,019	0.03%
2020/11/06	42	69.85	102	70.14	68.80	-60	71,463	-0.08%	大賣/
2020/11/05	140	69.02	134	68.77	68.80	6	72,740	0.01%	大買/大賣/
2020/11/04	94.1	67.69	61	67.70	68.80	33.1	72,944	0.05%
2020/11/03	64	66.25	76	66.51	66.30	-12	72,802	-0.02%
2020/11/02	65	66.27	82	65.61	65.20	-17	73,546	-0.02%
2020/10/30	122.1	68.96	100	68.67	68.20	22.1	74,091	0.03%	大買/
2020/10/29	214.6	68.13	114	68.61	67.90	100.6	73,573	0.14%	大買/大賣/
2020/10/28	147	76.78	72	76.13	74.90	75	71,088	0.11%	大買/
2020/10/27	110	82.52	74.3	83.07	81.60	35.7	70,088	0.05%	大買/
2020/10/26	28	84.51	20	85.06	85.40	8	70,887	0.01%
2020/10/23	86	85.90	33	85.22	85.10	53	71,376	0.07%
2020/10/22	38	86.02	54	86.68	87.30	-16	72,429	-0.02%
2020/10/21	152	87.38	109	86.45	86.40	43	72,400	0.06%	大買/大賣/
2020/10/20	55	86.18	118	86.94	88.00	-63	71,906	-0.09%	大賣/
2020/10/19	109	86.31	119	86.97	85.50	-10	71,528	-0.01%	大買/大賣/
2020/10/16	63	86.03	89	85.67	83.70	-26	71,336	-0.04%
2020/10/15	67	86.02	36	86.39	85.50	31	71,712	0.04%
2020/10/14	40	85.88	45.2	85.92	85.60	-5.2	71,470	-0.01%
2020/10/13	33	84.34	28	84.34	85.50	5	71,194	0.01%
2020/10/12	95	86.10	88	85.57	85.20	7	70,769	0.01%
2020/10/08	77	83.23	169	82.85	84.80	-92	69,865	-0.13%	大賣/
2020/10/07	6	78.78	35	78.79	79.00	-29	68,398	-0.04%
2020/10/06	72	78.55	44	78.09	77.70	28	68,258	0.04%
2020/10/05	23	76.06	74	76.84	78.20	-51	67,908	-0.08%
2020/09/30	15	73.95	21	73.59	74.40	-6	67,513	-0.01%
2020/09/29	102	75.38	80	76.38	74.10	22	67,447	0.03%	大買/
2020/09/28	37	76.20	47	76.65	77.50	-10	67,495	-0.01%
2020/09/25	53	73.33	50	72.19	72.50	3	68,043	0.00%
2020/09/24	49	75.17	21	75.35	73.80	28	68,601	0.04%
2020/09/23	35	77.73	24	77.88	77.30	11	68,536	0.02%
2020/09/22	43	77.85	30	78.38	77.40	13	69,533	0.02%
2020/09/21	37	78.34	52	78.91	78.90	-15	70,822	-0.02%
2020/09/18	64	79.05	13	78.65	78.20	51	70,780	0.07%
2020/09/17	45	79.46	63	79.32	80.20	-18	71,756	-0.03%
2020/09/16	33	77.92	51	77.88	77.90	-18	71,586	-0.03%
2020/09/15	124	77.14	110	77.76	76.30	14	71,361	0.02%	大買/大賣/
2020/09/14	29	74.58	56	74.85	76.00	-27	70,461	-0.04%
2020/09/11	37	72.77	52	71.88	72.30	-15	70,578	-0.02%
2020/09/10	46	72.81	15	72.55	72.90	31	70,539	0.04%
2020/09/09	27	72.67	27	73.04	73.90	0	70,631	0.00%
2020/09/08	18	73.43	34	73.81	73.20	-16	70,710	-0.02%
2020/09/07	69.2	73.28	46	72.30	72.10	23.2	70,942	0.03%
2020/09/04	117	76.19	56	76.52	75.70	61	71,624	0.09%	大買/
2020/09/03	49	78.64	78	79.07	78.60	-29	72,189	-0.04%
2020/09/02	87	76.77	93	76.77	76.80	-6	71,634	-0.01%
2020/09/01	99	75.94	107	76.00	77.40	-8	71,278	-0.01%	大賣/
2020/08/31	33	74.98	49	74.59	73.60	-16	70,230	-0.02%
2020/08/28	83	75.66	58	75.05	74.50	25	70,159	0.04%
2020/08/27	86	78.76	49	78.85	77.30	37	69,615	0.05%
2020/08/26	142	80.01	57	79.70	79.60	85	70,441	0.12%	大買/
2020/08/25	78	79.82	78	79.71	78.70	0	71,019	0.00%
2020/08/24	82	77.79	70	77.99	79.20	12	70,251	0.02%
2020/08/21	165.1	81.53	165	81.63	80.60	0.1	69,177	0.00%	大買/大賣/
2020/08/20	166	83.19	107.3	83.48	79.70	58.7	67,258	0.09%	大買/大賣/
2020/08/19	118	87.08	184.1	87.53	88.50	-66.1	65,728	-0.10%	大買/大賣/
2020/08/18	105	84.34	89	84.39	84.10	16	64,433	0.02%	大買/
2020/08/17	112.1	84.27	127	83.77	83.00	-14.9	63,683	-0.02%	大買/大賣/
2020/08/14	277.1	83.34	254	83.68	85.00	23.1	62,732	0.04%	大買/大賣/
2020/08/13	309.2	88.13	228	87.16	80.60	81.2	60,857	0.13%	大買/大賣/
2020/08/12	256	86.86	196	86.61	89.00	60	58,690	0.10%	大買/大賣/
2020/08/11	190	80.72	194	79.89	81.60	-4	56,951	-0.01%	大買/大賣/
2020/08/10	116	76.69	119	76.85	76.00	-3	55,194	-0.01%	大買/大賣/
2020/08/07	36	75.53	147	75.36	75.50	-111	54,697	-0.20%	大賣/鉅額交易
2020/08/06	198	75.20	172	75.27	76.10	26	54,167	0.05%	大買/大賣/
2020/08/05	161	72.57	132	71.70	73.70	29	52,876	0.05%	大買/大賣/
2020/08/04	68	66.13	135	66.44	67.00	-67	51,476	-0.13%	大賣/
2020/08/03	82	64.12	34	63.96	63.40	48	51,017	0.09%
2020/07/31	163	64.02	168	64.24	64.30	-5	51,372	-0.01%	大買/大賣/
2020/07/30	107	62.20	235	61.24	62.90	-128	50,629	-0.25%	大買/大賣/鉅額交易
2020/07/29	166	58.71	136	58.26	59.00	30	49,351	0.06%	大買/大賣/
2020/07/28	77	58.08	162.3	58.36	59.40	-85.3	48,793	-0.17%	大賣/
2020/07/27	39	56.34	56	56.61	56.50	-17	48,176	-0.04%
2020/07/24	17	55.60	38	54.93	54.70	-21	49,017	-0.04%
2020/07/23	10	56.73	16	56.72	56.30	-6	49,234	-0.01%
2020/07/22	105	56.41	113	56.61	56.50	-8	49,184	-0.02%	大買/大賣/
2020/07/21	89	55.94	122	56.35	56.60	-33	48,638	-0.07%	大賣/
2020/07/20	80	53.12	90	52.57	53.40	-10	47,666	-0.02%
2020/07/17	40.3	51.65	60	51.19	50.80	-19.7	47,414	-0.04%
2020/07/16	19	52.38	3	52.40	52.40	16	47,493	0.03%
2020/07/15	19	52.86	39	52.59	51.80	-20	47,550	-0.04%
2020/07/14	28	52.88	37	52.62	52.20	-9	47,732	-0.02%
2020/07/13	43	54.66	16	54.33	53.90	27	47,803	0.06%
2020/07/10	61	55.41	41	55.56	54.40	20	48,323	0.04%
2020/07/09	13	56.97	64	56.91	56.50	-51	48,738	-0.10%
2020/07/08	36	56.54	31	56.42	56.30	5	49,117	0.01%
2020/07/07	174	55.99	120	56.29	55.90	54	48,970	0.11%	大買/大賣/
2020/07/06	91	56.46	64	56.73	57.30	27	48,832	0.06%
2020/07/03	129	52.10	177.1	51.79	53.50	-48.1	48,232	-0.10%	大買/大賣/
2020/07/02	76	50.18	80	50.35	50.80	-4	47,947	-0.01%
2020/07/01	103	50.43	52	50.56	49.45	51	47,983	0.11%	大買/
2020/06/30	130	50.11	393	48.98	50.10	-263	47,110	-0.56%	大買/大賣/鉅額交易
2020/06/29	63	46.69	44	46.91	46.30	19	46,253	0.04%
2020/06/24	152.1	47.08	185	47.85	47.00	-33	46,104	-0.07%	大買/大賣/
2020/06/23	59	46.37	83	46.21	46.10	-24	45,327	-0.05%
2020/06/22	6	45.91	31	45.97	45.85	-25	45,315	-0.06%
2020/06/19	69	45.70	33	45.83	45.95	36	45,664	0.08%
2020/06/18	98	45.60	175	45.71	45.75	-77	45,725	-0.17%	大賣/
2020/06/17	37	45.09	26	45.30	45.00	11	45,501	0.02%
2020/06/16	6	45.06	77	45.10	45.00	-71	45,354	-0.16%
2020/06/15	38	44.43	26	44.46	44.00	12	45,893	0.03%
2020/06/12	104	44.87	118	44.54	44.80	-14	45,967	-0.03%	大買/大賣/
2020/06/11	383	45.35	338	45.89	44.65	45	45,829	0.10%	大買/大賣/
2020/06/10	162	45.24	210	45.07	45.20	-48	44,609	-0.11%	大買/大賣/
2020/06/09	22	43.55	17	43.64	43.30	5	43,921	0.01%
2020/06/08	80	44.21	27	44.04	43.85	53	44,642	0.12%
2020/06/05	85	44.98	43	45.13	44.80	42	44,671	0.09%
2020/06/04	18	44.53	84	44.49	44.80	-66	44,895	-0.15%
2020/06/03	46	43.71	61	43.70	43.80	-15	44,819	-0.03%
2020/06/02	275	45.02	81	44.94	43.40	194	44,441	0.44%	大買/鉅額交易
2020/06/01	28	42.74	142	43.16	44.10	-114	43,713	-0.26%	大賣/鉅額交易
2020/05/29	11	40.39	18	40.39	40.10	-7	42,868	-0.02%
2020/05/28	20	40.77	34	40.64	40.40	-14	43,321	-0.03%
2020/05/27	27	40.12	31	40.40	39.90	-4	43,190	-0.01%
2020/05/26	32	40.23	34	40.21	40.00	-2	43,422	0.00%
2020/05/25	31	39.29	9	39.31	39.40	22	43,314	0.05%
2020/05/22	35	39.70	30	39.73	39.15	5	43,210	0.01%
2020/05/21	22	40.56	72	40.55	40.75	-50	42,963	-0.12%
2020/05/20	100	39.45	122	39.72	39.60	-22	42,730	-0.05%	大賣/
2020/05/19	128	38.61	72	38.65	39.10	56	42,249	0.13%	大買/
2020/05/18	269	40.38	108	39.77	39.55	161	40,794	0.39%	大買/大賣/鉅額交易
2020/05/15	37	43.41	77	43.66	43.90	-40	39,772	-0.10%
2020/05/14	52	43.64	14	43.87	42.80	38	39,458	0.10%
2020/05/13	53	44.83	39	45.04	44.70	14	39,414	0.04%
2020/05/12	12	44.39	26	45.09	45.00	-14	39,518	-0.04%
2020/05/11	64	45.11	18	45.21	44.95	46	40,066	0.11%
2020/05/08	98	44.91	96.2	44.91	44.70	1.8	39,944	0.00%
2020/05/07	87.2	44.28	130	44.24	44.30	-42.8	39,895	-0.11%	大賣/
2020/05/06	53	43.20	65	42.91	43.05	-12	39,295	-0.03%
2020/05/05	55	43.02	55	43.41	42.50	0	39,282	0.00%
2020/05/04	77.5	42.33	55	42.47	43.00	22.5	39,354	0.06%
2020/04/30	129	42.79	86	42.70	42.85	43	39,758	0.11%	大買/
2020/04/29	161	41.50	191	41.29	42.00	-30	39,510	-0.08%	大買/大賣/
2020/04/28	81	39.33	70	38.93	39.45	11	38,831	0.03%
2020/04/27	43	38.23	9	38.30	38.30	34	38,629	0.09%
2020/04/24	32	37.62	38	37.60	37.45	-6	38,706	-0.02%
2020/04/23	29	37.85	32	37.63	37.60	-3	38,911	-0.01%
2020/04/22	8.3	36.62	7	36.76	37.45	1.3	39,313	0.00%
2020/04/21	42	37.12	40.2	37.20	36.65	1.8	39,455	0.00%
2020/04/20	7	38.03	13	38.07	38.10	-6	40,149	-0.01%
2020/04/17	57	38.79	96	38.44	38.10	-39	40,384	-0.10%
2020/04/16	49	37.99	55	38.16	38.10	-6	40,082	-0.01%
2020/04/15	80.2	38.80	61	38.79	37.40	19.2	39,668	0.05%
2020/04/14	27.5	37.68	46	38.19	38.15	-18.5	38,970	-0.05%
2020/04/13	50	36.08	62.4	36.13	35.55	-12.4	38,277	-0.03%
2020/04/10	103	34.78	78	34.76	35.00	25	37,686	0.07%	大買/
2020/04/09	50	34.49	64.3	34.71	34.70	-14.3	37,724	-0.04%
2020/04/08	74	33.82	35	33.63	34.00	39	37,357	0.10%
2020/04/07	97	33.10	92	33.21	33.15	5	36,620	0.01%
2020/04/06	73.4	31.33	64	31.52	31.35	9.4	35,705	0.03%
2020/04/01	64	31.81	23	31.87	31.70	41	35,234	0.12%
2020/03/31	31	32.39	91	32.40	32.00	-60	35,038	-0.17%
2020/03/30	10	30.16	12	30.24	30.90	-2	34,207	-0.01%
2020/03/27	28	31.30	23	31.10	30.25	5	34,448	0.01%
2020/03/26	50	30.88	27	30.92	31.00	23	34,488	0.07%
2020/03/25	22	31.01	37	30.71	31.10	-15	34,099	-0.04%
2020/03/24	18	28.64	42	28.51	28.60	-24	33,725	-0.07%
2020/03/23	26	27.19	20	27.13	27.05	6	33,364	0.02%
2020/03/20	10	26.65	4	26.74	27.05	6	33,143	0.02%
2020/03/19	50	25.40	107.2	25.00	24.60	-57.2	33,038	-0.17%	大賣/
2020/03/18	34	27.35	24	27.37	26.20	10	32,226	0.03%
2020/03/17	56.3	27.45	47	27.34	26.50	9.3	31,953	0.03%
2020/03/16	34	30.65	35	29.92	28.40	-1	31,401	0.00%
2020/03/13	85	30.64	66	30.50	31.45	19	31,149	0.06%
2020/03/12	57	34.52	31	34.14	33.70	26	30,591	0.08%
2020/03/11	29	38.57	24	38.54	37.40	5	29,728	0.02%
2020/03/10	76	38.41	70	38.42	38.95	6	29,350	0.02%
2020/03/09	57	40.06	61	40.14	39.50	-4	28,782	-0.01%
2020/03/06	15	41.71	3	41.72	41.60	12	28,629	0.04%
2020/03/05	70	42.17	83	42.42	41.90	-13	29,206	-0.04%
2020/03/04	48	41.53	43	41.62	41.40	5	28,573	0.02%
2020/03/03	40	41.77	37	41.61	41.45	3	28,765	0.01%
2020/03/02	73	39.26	56	39.24	39.25	17	28,375	0.06%
2020/02/27	33	39.49	34	39.81	40.00	-1	28,339	0.00%
2020/02/26	16	41.73	22	41.59	41.25	-6	28,229	-0.02%
2020/02/25	14	41.88	15	42.11	41.75	-1	28,242	0.00%
2020/02/24	6	41.55	13	41.80	42.45	-7	28,228	-0.02%
2020/02/21	28	42.09	18	41.87	41.70	10	28,350	0.04%
2020/02/20	25	42.37	38	42.29	42.00	-13	28,511	-0.05%
2020/02/19	29	41.76	35	41.68	41.75	-6	28,704	-0.02%
2020/02/18	9	41.09	10	41.17	41.10	-1	29,215	0.00%
2020/02/17	26	41.22	27	41.29	41.35	-1	29,396	0.00%
2020/02/14	26	41.79	14	41.88	41.50	12	29,899	0.04%
2020/02/13	51	42.55	35	42.13	42.05	16	30,681	0.05%
2020/02/12	63	42.05	95	42.26	42.85	-32	31,059	-0.10%
2020/02/11	52	40.17	37	40.43	40.30	15	30,346	0.05%
2020/02/10	25	37.90	63	38.08	39.85	-38	30,380	-0.13%
2020/02/07	35	39.41	32	39.11	38.90	3	30,561	0.01%
2020/02/06	54	39.85	39	39.97	40.20	15	30,529	0.05%
2020/02/05	38	39.77	30	39.52	39.15	8	30,330	0.03%
2020/02/04	31.2	38.73	16	38.87	40.25	15.2	29,924	0.05%
2020/02/03	35	36.78	19	36.70	36.75	16	29,326	0.05%
2020/01/31	61	38.46	57	38.67	38.65	4	29,221	0.01%
2020/01/30	39	40.45	33	40.41	40.35	6	28,739	0.02%
2020/01/20	11	44.05	28	44.44	44.80	-17	28,516	-0.06%
2020/01/17	27	43.73	14	44.04	43.25	13	28,408	0.05%
2020/01/16	101	43.98	14	43.83	43.60	87	28,750	0.30%	大買/
2020/01/15	46	44.80	41	44.96	44.75	5	28,458	0.02%
2020/01/14	52	45.18	91.2	45.36	45.40	-39.2	29,106	-0.13%
2020/01/13	24	43.43	59	43.56	43.90	-35	28,019	-0.12%
2020/01/10	16.1	42.09	40	42.17	42.40	-24	27,883	-0.09%
2020/01/09	23	41.15	3	41.37	41.05	20	28,095	0.07%
2020/01/08	38	40.58	40	40.58	40.45	-2	28,732	-0.01%
2020/01/07	5	41.55	24	41.36	41.30	-19	29,020	-0.07%
2020/01/06	57	41.52	28	41.67	41.35	29	29,488	0.10%
2020/01/03	51	42.66	7	43.09	42.50	44	29,657	0.15%
2020/01/02	51	43.06	87	43.06	43.60	-36	29,556	-0.12%
2019/12/31	31.2	41.82	28	42.00	42.00	3.2	29,407	0.01%
2019/12/30	22	41.64	22	41.68	41.80	0	29,720	0.00%
2019/12/27	43	41.54	4	41.56	41.65	39	29,875	0.13%
2019/12/26	30	41.31	17	41.12	41.10	13	30,009	0.04%
2019/12/25	76	41.60	30	41.58	41.50	46	30,110	0.15%
2019/12/24	52	41.25	46	41.63	42.25	6	30,221	0.02%
2019/12/23	85	42.11	78	41.86	41.50	7	29,838	0.02%
2019/12/20	37	43.67	34	43.94	44.10	3	29,535	0.01%
2019/12/19	40	43.96	7	44.09	43.90	33	29,698	0.11%
2019/12/18	23	45.00	8	44.78	44.80	15	29,918	0.05%
2019/12/17	32	45.93	18	45.87	45.75	14	30,235	0.05%
2019/12/16	10	44.94	31	44.96	45.40	-21	30,282	-0.07%
2019/12/13	21	44.15	49	44.41	44.30	-28	30,577	-0.09%
2019/12/12	18	44.66	15	44.79	44.75	3	30,970	0.01%
2019/12/11	15	43.99	19	44.10	43.90	-4	31,881	-0.01%
2019/12/10	31	43.66	21	43.69	44.00	10	32,413	0.03%
2019/12/09	24	44.78	5	44.54	44.35	19	32,396	0.06%
2019/12/06	11	45.12	23	44.88	44.75	-12	33,039	-0.04%
2019/12/05	27	44.82	64	44.89	44.60	-37	33,533	-0.11%
2019/12/04	45	44.29	9	44.22	44.20	36	34,215	0.11%
2019/12/03	13.2	44.35	46	44.18	44.80	-32.8	36,255	-0.09%
2019/12/02	96	44.42	64	44.76	44.15	32	36,548	0.09%
2019/11/29	29	46.48	14	46.42	46.15	15	37,032	0.04%
2019/11/28	60	47.52	44	47.51	47.00	16	36,977	0.04%
2019/11/27	10	47.19	15	47.18	47.00	-5	36,689	-0.01%
2019/11/26	23	46.84	9	47.04	46.35	14	36,692	0.04%
2019/11/25	31	46.73	9	46.84	46.35	22	36,504	0.06%
2019/11/22	68	47.56	14	47.25	47.00	54	36,500	0.15%
2019/11/21	25	47.98	17	48.00	48.00	8	36,640	0.02%
2019/11/20	20	48.26	9	48.37	48.80	11	37,003	0.03%
2019/11/19	46	48.86	12	48.75	48.55	34	37,762	0.09%
2019/11/18	60	49.81	79	49.40	49.65	-19	37,745	-0.05%
2019/11/15	78	49.38	60	48.95	48.50	18	37,910	0.05%
2019/11/14	34	48.34	71	48.63	48.10	-37	37,402	-0.10%
2019/11/13	124	48.28	97	48.55	48.30	27	37,744	0.07%	大買/
2019/11/12	49	48.89	66	49.21	50.00	-17	38,117	-0.04%
2019/11/11	50	47.62	65	47.35	47.10	-15	38,339	-0.04%
2019/11/08	7	45.84	6	46.13	46.00	1	37,832	0.00%
2019/11/07	18	45.26	88	45.82	45.90	-70	38,154	-0.18%
2019/11/06	207	45.68	102	45.85	45.20	105	38,583	0.27%	大買/大賣/鉅額交易
2019/11/05	22	47.81	20	47.81	47.50	2	38,615	0.01%
2019/11/04	13	47.58	13	47.78	47.40	0	39,116	0.00%
2019/11/01	0	0.00	5	47.20	47.20	-5	39,316	-0.01%
2019/10/31	19	47.79	5	47.59	47.15	14	40,213	0.03%
2019/10/30	22	48.28	22	47.83	48.25	0	40,268	0.00%
2019/10/29	23	46.68	29	47.03	46.90	-6	40,202	-0.01%
2019/10/28	27	48.14	19	47.56	47.50	8	40,359	0.02%
2019/10/25	4	47.84	19	48.18	48.20	-15	40,460	-0.04%
2019/10/24	37	48.78	38	48.40	48.15	-1	40,493	0.00%
2019/10/23	48	48.07	47	48.13	48.25	1	40,302	0.00%
2019/10/22	38	47.99	51	48.04	48.25	-13	40,503	-0.03%
2019/10/21	5	45.91	10	46.08	45.85	-5	40,114	-0.01%
2019/10/18	19	46.47	18	46.45	46.20	1	40,718	0.00%
2019/10/17	87	47.28	67	47.24	47.00	20	42,029	0.05%
2019/10/16	36	47.56	52	47.63	47.80	-16	43,605	-0.04%
2019/10/15	37	46.43	30	46.24	46.55	7	43,671	0.02%
2019/10/14	17	45.88	26	45.04	46.35	-9	43,508	-0.02%
2019/10/09	10	44.10	32	43.68	43.10	-22	43,186	-0.05%
2019/10/08	5	45.60	1.1	46.51	45.60	3.9	43,288	0.01%
2019/10/07	19	46.29	19	46.27	46.40	0	43,819	0.00%
2019/10/04	15	45.63	13	45.41	45.30	2	44,048	0.00%
2019/10/03	0	0.00	6	44.14	45.15	-6	44,257	-0.01%
2019/10/02	48	44.38	32	43.71	44.80	16	44,342	0.04%
2019/10/01	8	44.04	5	44.14	44.20	3	44,433	0.01%
2019/09/27	21	44.00	3	43.78	43.65	18	44,569	0.04%
2019/09/26	16	45.57	23	45.58	45.20	-7	44,804	-0.02%
2019/09/25	17	45.35	26	45.63	45.50	-9	45,212	-0.02%
2019/09/24	12	47.58	9	46.86	46.65	3	45,998	0.01%
2019/09/23	21	47.35	19	47.74	47.65	2	46,264	0.00%
2019/09/20	5	45.97	8	46.16	46.50	-3	46,602	-0.01%
2019/09/19	10	46.56	8	46.41	46.50	2	46,573	0.00%
2019/09/18	31	46.54	27	46.18	46.30	4	46,481	0.01%
2019/09/17	49.1	46.59	58	46.49	46.10	-8.9	46,224	-0.02%
2019/09/16	87	45.29	103	46.15	46.80	-16	46,336	-0.03%	大賣/
2019/09/12	23	44.41	70.1	44.49	44.95	-47.1	46,632	-0.10%
2019/09/11	4	43.43	4	43.56	43.25	0	47,238	0.00%
2019/09/10	32	43.38	19	43.38	43.05	13	47,453	0.03%
2019/09/09	32	44.26	80	44.26	44.80	-48	47,335	-0.10%
2019/09/06	123	43.96	22	44.07	43.85	101	47,198	0.21%	大買/
2019/09/05	163	44.53	198	43.92	44.65	-35	46,991	-0.07%	大買/大賣/
2019/09/04	34	40.93	61	40.88	41.25	-27	45,506	-0.06%
2019/09/03	69	40.94	61	40.87	39.80	8	46,523	0.02%
2019/09/02	10	40.04	11	39.75	40.00	-1	46,195	0.00%
2019/08/30	12	39.59	13	39.16	39.05	-1	46,240	0.00%
2019/08/29	7	39.23	8	39.29	39.05	-1	46,775	0.00%
2019/08/28	6	38.62	1	38.90	38.85	5	46,957	0.01%
2019/08/27	15	38.75	9	38.99	38.55	6	47,307	0.01%
2019/08/26	4	39.06	2	39.00	38.80	2	47,564	0.00%
2019/08/23	45	41.32	39	40.96	40.65	6	47,781	0.01%
2019/08/22	107	40.92	129	40.82	41.10	-22	47,682	-0.05%	大買/大賣/
2019/08/21	30	39.94	1	39.35	39.55	29	46,899	0.06%
2019/08/20	35	40.35	37	40.17	39.90	-2	47,010	0.00%
2019/08/19	20	39.53	6	39.60	39.70	14	47,277	0.03%
2019/08/16	19	40.03	16	39.41	39.25	3	48,111	0.01%
2019/08/15	64	39.54	66	39.02	39.85	-2	48,224	0.00%
2019/08/14	64	39.48	137	39.21	39.00	-73	47,799	-0.15%	大賣/
2019/08/13	43	37.33	10	37.32	37.10	33	47,419	0.07%
2019/08/12	57	38.14	24	38.04	38.05	33	48,458	0.07%
2019/08/08	20	37.32	37	37.80	38.15	-17	49,224	-0.03%
2019/08/07	20	36.74	105	36.64	36.35	-85	49,545	-0.17%	大賣/
2019/08/06	98	34.63	20	34.83	35.75	78	49,334	0.16%
2019/08/05	53	36.77	21	36.75	35.90	32	49,294	0.06%
2019/08/02	46	35.61	26	36.09	36.65	20	49,868	0.04%
2019/08/01	10	37.34	17.1	37.27	37.25	-7.1	49,421	-0.01%
2019/07/31	15	38.07	7	38.44	38.00	8	49,781	0.02%
2019/07/30	111	39.95	106	39.67	38.70	5	49,785	0.01%	大買/大賣/
2019/07/29	133	40.81	107	40.38	40.20	26	50,021	0.05%	大買/大賣/
2019/07/26	106	40.93	98	41.21	41.15	8	50,057	0.02%	大買/
2019/07/25	26	40.72	40	40.81	40.60	-14	50,000	-0.03%
2019/07/24	33	40.17	19	39.96	39.50	14	50,101	0.03%
2019/07/23	41	40.82	39	40.50	40.20	2	50,660	0.00%
2019/07/22	38	40.97	45	41.26	41.75	-7	50,543	-0.01%
2019/07/19	119	41.70	190	41.39	40.60	-71	50,467	-0.14%	大買/大賣/
2019/07/18	196	39.17	241	39.05	39.50	-45	49,616	-0.09%	大買/大賣/
2019/07/17	33	37.48	47	37.64	37.15	-14	48,002	-0.03%
2019/07/16	28	37.46	8	37.23	36.85	20	47,536	0.04%
2019/07/15	6	36.97	9	37.12	37.20	-3	48,060	-0.01%
2019/07/12	79	37.46	26	37.21	36.70	53	48,068	0.11%
2019/07/11	22	36.65	31	37.23	37.50	-9	47,836	-0.02%
2019/07/10	25	36.02	17	36.09	35.80	8	47,672	0.02%
2019/07/09	21	36.13	21	35.88	35.30	0	47,496	0.00%
2019/07/08	43	37.00	7	37.02	37.15	36	47,678	0.08%
2019/07/05	19	37.35	45	37.32	37.45	-26	48,388	-0.05%
2019/07/04	31	37.23	39	37.31	37.30	-8	49,413	-0.02%
2019/07/03	13	37.82	20	37.17	37.20	-7	50,337	-0.01%
2019/07/02	22	38.69	23	38.87	38.50	-1	51,725	0.00%
2019/07/01	21	38.30	36	38.53	38.75	-15	52,740	-0.03%
2019/06/28	14	35.74	8	35.66	35.25	6	52,305	0.01%
2019/06/27	30	35.37	46	35.51	35.50	-16	53,133	-0.03%
2019/06/26	18	34.30	9	34.29	34.50	9	53,161	0.02%
2019/06/25	10	34.15	11	34.06	34.00	-1	53,193	0.00%
2019/06/24	13	34.52	10	34.30	34.60	3	53,604	0.01%
2019/06/21	19	35.13	30	34.67	34.55	-11	54,627	-0.02%
2019/06/20	33	35.27	65	35.19	35.40	-32	54,301	-0.06%
2019/06/19	25	33.95	191	34.16	34.75	-166	53,334	-0.31%	大賣/鉅額交易
2019/06/18	62	31.45	63	31.36	31.60	-1	52,857	0.00%
2019/06/17	250	32.59	242	32.26	32.00	8	53,956	0.01%	大買/大賣/
2019/06/14	24	32.49	36	32.22	31.80	-12	54,160	-0.02%
2019/06/13	82	32.85	126	32.98	32.60	-44	54,797	-0.08%	大賣/
2019/06/12	37	33.30	28	33.17	32.95	9	54,846	0.02%
2019/06/11	92	31.78	62	33.28	33.50	30	54,597	0.05%
2019/06/10	15	30.63	29	30.30	31.00	-14	53,189	-0.03%
2019/06/06	34	28.50	15	28.46	28.65	19	52,550	0.04%
2019/06/05	13	29.45	12	29.94	28.70	1	52,461	0.00%
2019/06/04	1	29.20	14	29.44	29.45	-13	52,060	-0.02%
2019/06/03	167	28.82	153	29.19	28.70	14	52,433	0.03%	大買/大賣/
2019/05/31	42	29.15	17	29.22	29.95	25	52,430	0.05%
2019/05/30	42	28.81	34	28.80	28.60	8	52,743	0.02%
2019/05/29	64	27.69	86	28.05	28.65	-22	52,975	-0.04%
2019/05/28	95	28.39	68	28.31	28.00	27	52,718	0.05%
2019/05/27	117	28.28	106	28.25	28.15	11	52,957	0.02%	大買/大賣/
2019/05/24	88	28.31	88	28.68	28.00	0	52,971	0.00%
2019/05/23	116	28.79	183	28.81	28.30	-67	52,209	-0.13%	大買/大賣/
2019/05/22	67	30.92	66	30.91	30.45	1	51,339	0.00%
2019/05/21	28	30.91	4	30.70	31.15	24	50,851	0.05%
2019/05/20	56	30.34	24	31.07	30.45	32	50,485	0.06%
2019/05/17	34	32.81	27	33.57	31.60	7	49,911	0.01%
2019/05/16	51	36.17	35	35.42	34.70	16	48,884	0.03%
2019/05/15	16	36.54	24	36.72	37.50	-8	48,004	-0.02%
2019/05/14	11	35.32	9	35.33	35.00	2	47,407	0.00%
2019/05/13	4	35.50	12	35.35	35.80	-8	47,291	-0.02%
2019/05/10	3	34.50	19	34.58	34.40	-16	47,036	-0.03%
2019/05/09	29	35.37	22	34.47	33.80	7	46,479	0.02%
2019/05/08	28	35.09	23	35.03	35.60	5	46,563	0.01%
2019/05/07	15	34.57	6	34.59	34.55	9	46,466	0.02%
2019/05/06	11	32.76	11	32.34	33.05	0	46,278	0.00%
2019/05/03	2	35.20	5	34.80	34.80	-3	46,117	-0.01%
2019/05/02	4	34.08	3	34.23	34.40	1	46,079	0.00%
2019/04/30	16	33.79	12	33.65	34.45	4	46,322	0.01%
2019/04/29	33	32.74	48	32.72	32.50	-15	45,976	-0.03%
2019/04/26	21	36.73	0	0.00	36.05	21	45,347	0.05%
2019/04/25	19	37.33	17	37.83	37.95	2	44,961	0.00%
2019/04/24	6	37.43	20	37.78	37.95	-14	44,559	-0.03%
2019/04/23	13	36.38	16.8	36.32	36.25	-3.8	44,060	-0.01%
2019/04/22	77	37.74	24	37.88	37.60	53	44,178	0.12%
2019/04/19	49	38.06	35	38.12	37.60	14	44,972	0.03%
2019/04/18	13	37.88	53	38.04	37.00	-40	44,786	-0.09%
2019/04/17	17	37.93	12	37.83	37.55	5	46,337	0.01%
2019/04/16	23	37.94	35	37.95	37.25	-12	46,299	-0.03%
2019/04/15	57	37.13	39	36.99	37.10	18	46,543	0.04%
2019/04/12	45	36.90	35	36.62	36.70	10	47,031	0.02%
2019/04/11	27	36.79	25	36.51	36.25	2	47,585	0.00%
2019/04/10	118	36.42	86	36.35	36.00	32	47,233	0.07%	大買/
2019/04/09	151.1	37.05	205	37.19	36.35	-53.9	46,493	-0.12%	大買/大賣/
2019/04/08	46	37.43	44.8	38.36	39.25	1.3	46,201	0.00%
2019/04/03	41	34.40	49	34.75	36.05	-8	44,730	-0.02%
2019/04/02	22	32.58	10	32.73	32.95	12	43,720	0.03%
2019/04/01	14	30.64	61	31.74	32.30	-47	43,301	-0.11%
2019/03/29	67	29.60	111	29.69	29.60	-44	41,989	-0.10%	大賣/
2019/03/28	25	29.09	42	29.69	29.90	-17	41,685	-0.04%
2019/03/27	11	29.22	24	29.51	29.65	-13	42,032	-0.03%
2019/03/26	109	30.23	91	30.16	28.80	18	42,145	0.04%	大買/
2019/03/25	6	29.70	13	29.86	30.30	-7	41,759	-0.02%
2019/03/22	20	29.76	12	29.78	29.85	8	42,580	0.02%
2019/03/21	25	29.59	9	29.94	30.15	16	43,142	0.04%
2019/03/20	57	29.54	57	29.58	29.20	0	43,479	0.00%
2019/03/19	33	28.24	1	28.45	27.80	32	43,091	0.07%
2019/03/18	16	27.35	64	28.09	28.45	-48	43,621	-0.11%
2019/03/15	19	26.07	44	26.06	25.90	-25	44,889	-0.06%
2019/03/14	5	25.59	17	25.42	25.45	-12	45,411	-0.03%
2019/03/13	1	25.00	2	24.90	24.90	-1	45,916	0.00%
2019/03/12	0	0.00	11	24.82	24.80	-11	46,127	-0.02%
2019/03/11	11	24.66	10	24.50	24.40	1	46,637	0.00%
2019/03/08	34	24.91	4	24.71	24.90	30	47,477	0.06%
2019/03/07	24	25.21	34	25.28	25.25	-10	48,383	-0.02%
2019/03/06	10	24.72	12	24.70	24.65	-2	48,546	0.00%
2019/03/05	56	25.20	22	24.75	24.60	34	48,447	0.07%
2019/03/04	21	25.67	160	25.30	26.25	-139	48,144	-0.29%	大賣/鉅額交易
2019/02/27	14	24.37	1	24.40	24.10	13	47,438	0.03%
2019/02/26	20	24.86	15	24.65	24.25	5	47,534	0.01%
2019/02/25	6	24.33	28	24.24	24.55	-22	47,565	-0.05%
2019/02/22	4	23.35	10	23.17	23.15	-6	47,565	-0.01%
2019/02/21	20	23.48	12	23.31	23.45	8	47,940	0.02%
2019/02/20	14	23.88	10	23.67	23.45	4	48,306	0.01%
2019/02/19	15	23.80	7	23.99	23.90	8	49,978	0.02%
2019/02/18	70	24.62	14	24.07	23.70	56	51,142	0.11%
2019/02/15	7	24.11	20	24.16	24.20	-13	51,091	-0.03%
2019/02/14	14	24.25	9	24.28	24.20	5	51,262	0.01%
2019/02/13	21	23.97	17	23.90	24.10	4	51,254	0.01%
2019/02/12	11	23.84	75	23.65	23.50	-64	50,880	-0.13%
2019/02/11	7	23.04	10	23.18	23.25	-3	50,453	-0.01%
2019/01/30	27	22.90	44	22.81	22.50	-17	50,157	-0.03%
2019/01/29	7	22.75	26	22.75	22.85	-19	49,844	-0.04%
2019/01/28	18	22.44	158	22.65	22.35	-140	49,256	-0.28%	大賣/鉅額交易
2019/01/25	21	21.71	40	21.77	21.70	-19	48,865	-0.04%
2019/01/24	81	21.68	174	21.66	21.60	-93	48,687	-0.19%	大賣/
2019/01/23	216	21.14	149	21.26	21.15	67	48,309	0.14%	大買/大賣/
2019/01/22	37	21.31	6	21.09	21.35	31	48,270	0.06%
2019/01/21	50	22.12	81	22.45	22.10	-31	48,107	-0.06%
2019/01/18	92	22.06	97	21.79	22.15	-5	47,932	-0.01%
2019/01/17	100	21.61	197	21.69	21.45	-97	47,527	-0.20%	大賣/
2019/01/16	106	21.50	97	21.46	21.55	9	47,486	0.02%	大買/
2019/01/15	13	21.27	10	21.05	21.10	3	47,224	0.01%
2019/01/14	76	20.97	56	21.03	21.05	20	47,003	0.04%
2019/01/11	244	21.41	172	21.61	21.20	72	46,587	0.15%	大買/大賣/
2019/01/10	168	22.06	200	22.12	22.10	-32	45,563	-0.07%	大買/大賣/
2019/01/09	295	23.02	82	22.27	22.05	213	45,111	0.47%	大買/鉅額交易
2019/01/08	98	24.31	147	24.36	24.45	-49	43,553	-0.11%	大賣/
2019/01/07	98	24.41	223	24.65	24.10	-125	43,384	-0.29%	大賣/鉅額交易
2019/01/04	190	24.40	37	23.89	23.90	153	42,886	0.36%	大買/鉅額交易
2019/01/03	94	23.57	120.1	23.91	24.20	-26.1	42,612	-0.06%	大賣/
2019/01/02	8	22.89	25	23.02	23.10	-17	42,096	-0.04%
2018/12/28	34	22.63	21	22.60	22.30	13	41,712	0.03%
2018/12/27	23	22.75	365	22.35	23.20	-342	41,775	-0.82%	大賣/鉅額交易
2018/12/26	342	21.46	285	21.41	21.20	57	40,818	0.14%	大買/大賣/
2018/12/25	307	22.31	108	22.22	22.05	199	40,503	0.49%	大買/大賣/鉅額交易
2018/12/24	100	23.28	29	23.18	23.45	71	40,305	0.18%
2018/12/22	16	22.67	11	22.47	22.60	5	40,166	0.01%
2018/12/21	81	22.77	106	23.07	22.90	-25	40,995	-0.06%	大賣/
2018/12/20	111	22.80	12	22.80	22.95	99	40,686	0.24%	大買/
2018/12/19	21	22.69	163	23.43	22.25	-142	40,167	-0.35%	大賣/鉅額交易
2018/12/18	334	22.73	394	22.74	23.10	-60	40,020	-0.15%	大買/大賣/
2018/12/17	229	22.66	191	23.01	22.45	38	39,933	0.10%	大買/大賣/
2018/12/14	127	23.17	123	23.07	22.60	4	39,015	0.01%	大買/大賣/
2018/12/13	314	23.22	148	23.17	22.95	166	38,567	0.43%	大買/大賣/鉅額交易
2018/12/12	232	24.24	244	24.62	24.20	-12	38,480	-0.03%	大買/大賣/
2018/12/11	286	24.60	271	24.81	24.65	15	39,611	0.04%	大買/大賣/
2018/12/10	346	23.97	510.3	23.96	24.45	-164.3	39,067	-0.42%	大買/大賣/鉅額交易
2018/12/07	158	23.20	46	23.21	23.35	112	37,090	0.30%	大買/鉅額交易
2018/12/06	72	21.85	28	21.63	21.25	44	36,201	0.12%
2018/12/05	28.2	22.36	11	22.60	22.90	17.2	35,368	0.05%
2018/12/04	25	22.57	38	22.72	22.55	-13	35,143	-0.04%
2018/12/03	26	22.41	124	22.64	22.75	-98	34,558	-0.28%	大賣/
2018/11/30	137.2	21.54	52	21.44	21.15	85.2	33,688	0.25%	大買/
2018/11/29	5	20.50	30	20.34	20.00	-25	32,619	-0.08%
2018/11/28	25	19.86	24	19.89	19.95	1	32,253	0.00%
2018/11/27	15	19.55	16	19.28	20.00	-1	32,012	0.00%
2018/11/23	11	18.73	5	18.80	18.70	6	31,339	0.02%
2018/11/22	73	19.37	1	19.00	18.65	72	31,097	0.23%
2018/11/21	41	19.97	12	19.87	20.05	29	30,694	0.09%
2018/11/20	15	19.95	25	19.94	19.95	-10	30,241	-0.03%
2018/11/19	26	19.80	27	19.74	19.80	-1	30,093	0.00%
2018/11/16	86	19.55	582	19.85	19.65	-496	30,298	-1.64%	大賣/鉅額交易
2018/11/15	22	18.45	56	18.37	18.70	-34	28,350	-0.12%
2018/11/14	10	16.88	55.2	17.03	17.00	-45.2	26,927	-0.17%
2018/11/13	60	16.31	10	16.43	16.85	50	26,700	0.19%
2018/11/12	18	16.62	18	16.97	16.70	0	26,521	0.00%
2018/11/09	2	16.10	0	0.00	16.15	2	26,558	0.01%
2018/11/08	10	15.85	0	0.00	15.80	10	26,801	0.04%
2018/11/07	1	16.00	10	15.95	16.10	-9	27,035	-0.03%
2018/11/06	3	15.93	1	16.15	15.45	2	27,593	0.01%
2018/11/05	0.2	16.00	50	15.35	16.00	-49.9	27,724	-0.18%
2018/11/02	50	15.80	0	0.00	15.60	50	28,102	0.18%
2018/11/01	3	15.57	0	0.00	15.60	3	27,894	0.01%
2018/10/31	3	15.15	3	15.23	15.05	0	27,747	0.00%
2018/10/30	2	14.53	2	14.58	14.65	0	27,564	0.00%
2018/10/29	6	15.38	146	15.03	14.60	-140	27,263	-0.51%	大賣/鉅額交易
2018/10/26	2	16.08	4	16.05	15.90	-2	26,957	-0.01%
2018/10/25	12	16.00	0	0.00	16.00	12	26,810	0.04%
2018/10/24	65	16.45	131	16.37	16.45	-66	26,656	-0.25%	大賣/
2018/10/22	10	16.10	0	0.00	16.35	10	26,571	0.04%
2018/10/19	1	16.05	0	0.00	16.20	1	26,532	0.00%
2018/10/18	2	16.00	2	16.35	16.60	0	26,337	0.00%
2018/10/17	1	16.20	18	16.23	16.05	-17	26,163	-0.06%
2018/10/16	26	15.86	58	16.01	15.85	-32	25,958	-0.12%
2018/10/15	56	16.30	1	16.20	16.30	55	25,623	0.21%
2018/10/12	41	16.25	52	16.04	16.45	-11	25,490	-0.04%
2018/10/11	34	15.94	86	15.89	15.80	-52	25,153	-0.21%
2018/10/09	74	17.69	51	17.63	17.55	23	24,461	0.09%
2018/10/08	4	18.95	2.2	19.08	19.20	1.8	23,636	0.01%
2018/10/05	7	19.04	23	18.80	18.65	-16	23,400	-0.07%
2018/10/04	3	19.40	3	19.20	19.15	0	22,736	0.00%
2018/10/03	3	19.73	11	19.57	19.50	-8	22,549	-0.04%
2018/10/02	3	19.68	30	19.67	19.55	-27	22,337	-0.12%
2018/10/01	31	20.09	21	19.96	20.15	10	21,979	0.05%
2018/09/28	28	20.16	28	20.26	20.05	0	21,947	0.00%
2018/09/27	27	20.03	6	19.58	19.55	21	21,033	0.10%
2018/09/26	1	20.05	62	20.00	20.00	-61	20,762	-0.29%
2018/09/25	79	20.12	47	19.80	20.30	32	20,528	0.16%
2018/09/21	40	19.08	116	19.14	19.10	-76	19,851	-0.38%	大賣/
2018/09/20	8	19.94	5	19.85	19.75	3	18,981	0.02%
2018/09/19	18	20.00	13	20.30	19.70	5	18,655	0.03%
2018/09/18	78	19.92	65	20.06	19.85	13	18,040	0.07%
2018/09/17	49	19.90	106	19.93	20.05	-57	17,160	-0.33%	大賣/
2018/09/14	1	18.55	30	18.74	19.00	-29	14,851	-0.20%
2018/09/13	21	18.18	15	18.26	18.15	6	14,092	0.04%
2018/09/12	5	18.12	12	18.01	18.15	-7	13,716	-0.05%
2018/09/11	0	0.00	1	17.70	17.70	-1	13,564	-0.01%
2018/09/10	0	0.00	95	17.02	16.90	-95	13,926	-0.68%
2018/09/07	8	17.64	6	17.64	17.60	2	15,843	0.01%
2018/09/06	17	18.04	0	0.00	18.00	17	16,187	0.11%
2018/09/05	2	18.20	1	18.20	18.20	1	16,433	0.01%
2018/09/04	0	0.00	4	18.18	18.10	-4	16,252	-0.02%
2018/09/03	6	17.77	7	17.75	17.75	-1	15,655	-0.01%
2018/08/31	8	17.63	0	0.00	17.60	8	15,537	0.05%
2018/08/30	0	0.00	5	17.80	17.80	-5	15,546	-0.03%
2018/08/29	1	17.85	1	18.10	17.85	0	15,551	0.00%
2018/08/28	6	18.04	39	18.17	18.00	-33	15,641	-0.21%
2018/08/27	10	17.92	35	17.90	17.95	-25	15,741	-0.16%
2018/08/24	36	17.91	8	17.84	18.00	28	15,638	0.18%
2018/08/23	60	17.90	67	17.98	18.20	-7	15,332	-0.05%
2018/08/22	0	0.00	11	17.15	17.20	-11	14,617	-0.08%
2018/08/21	1	17.00	3	16.98	17.15	-2	14,688	-0.01%
2018/08/20	3	17.13	4	17.00	17.00	-1	14,688	-0.01%
2018/08/17	10	18.07	19	17.70	17.60	-9	14,521	-0.06%
2018/08/16	37	17.66	47	17.77	17.85	-10	14,172	-0.07%
2018/08/15	36	17.46	22	17.41	17.25	14	13,676	0.10%
2018/08/14	67	17.39	14	17.31	17.40	53	13,305	0.40%
2018/08/13	20	17.35	31	17.18	17.10	-11	13,070	-0.08%
2018/08/10	22	16.75	2	16.70	16.65	20	12,408	0.16%
2018/08/09	50	16.71	28	16.64	17.00	22	12,170	0.18%
2018/08/08	0	0.00	1	16.15	16.10	-1	11,779	-0.01%
2018/08/06	1	16.10	4	16.19	16.15	-3	12,129	-0.02%
2018/08/03	2	15.90	3.4	16.05	16.10	-1.4	12,175	-0.01%
2018/08/02	1	15.95	3	15.95	15.95	-2	12,278	-0.02%
2018/08/01	0	0.00	2	16.30	16.35	-2	12,262	-0.02%
2018/07/31	1	16.40	63	16.45	16.25	-62	12,376	-0.50%
2018/07/30	0	0.00	1	16.30	16.40	-1	12,401	-0.01%
2018/07/27	67	16.68	5	16.55	16.70	62	12,434	0.50%
2018/07/26	3	16.47	1	16.35	16.35	2	12,468	0.02%
2018/07/25	10	16.60	1	16.55	16.55	9	12,586	0.07%
2018/07/24	20	16.45	0	0.00	16.50	20	12,665	0.16%
2018/07/20	5	16.65	0	0.00	16.40	5	12,842	0.04%
2018/07/19	6	16.47	2	16.55	16.45	4	13,167	0.03%
2018/07/18	0	0.00	3	16.33	16.35	-3	13,360	-0.02%
2018/07/17	15	16.10	1	16.10	16.10	14	13,385	0.10%
2018/07/16	28	16.24	0	0.00	16.20	28	13,548	0.21%
2018/07/13	1	16.10	10	16.10	16.20	-9	13,757	-0.07%
2018/07/12	0	0.00	2	16.05	16.10	-2	13,823	-0.01%
2018/07/11	12	15.88	2	15.95	15.90	10	13,831	0.07%
2018/07/10	12	16.00	2	15.95	15.95	10	13,873	0.07%
2018/07/09	1	15.50	2	15.50	15.50	-1	13,935	-0.01%
2018/07/06	15	15.49	57	15.72	15.40	-42	14,054	-0.30%
2018/07/05	2	15.98	46	15.96	16.15	-44	13,880	-0.32%
2018/07/04	5	15.66	252	15.94	15.85	-247	13,881	-1.78%	大賣/鉅額交易
2018/07/03	5	15.99	55	15.95	15.80	-50	13,830	-0.36%
2018/07/02	41	16.30	1	16.35	16.20	40	13,791	0.29%
2018/06/29	2	16.28	1	16.35	16.30	1	13,797	0.01%
2018/06/28	20	16.07	2	16.30	16.10	18	13,784	0.13%
2018/06/27	46	16.27	5	16.40	16.20	41	13,772	0.30%
2018/06/26	83	16.33	97	16.39	16.40	-14	13,846	-0.10%
2018/06/25	1	17.00	4	17.08	16.90	-3	13,926	-0.02%
2018/06/22	151	16.96	14	16.97	16.90	137	14,169	0.97%	大買/鉅額交易
2018/06/21	23	17.10	23	17.11	17.10	0	14,225	0.00%
2018/06/20	54	17.34	4	17.28	17.20	50	14,345	0.35%
2018/06/19	68	17.71	63	17.71	17.40	5	14,405	0.03%
2018/06/15	204	18.70	177	18.54	17.70	27	14,212	0.19%	大買/大賣/
2018/06/14	14	17.35	19	17.57	17.70	-5	12,301	-0.04%
2018/06/13	14	17.35	22	17.38	17.15	-8	12,135	-0.07%
2018/06/12	29	17.25	19	17.18	17.05	10	11,916	0.08%
2018/06/11	38	17.16	0	0.00	17.10	38	12,169	0.31%
2018/06/08	13	17.11	4.1	17.27	17.15	8.9	12,277	0.07%
2018/06/07	21	17.20	2	17.30	17.10	19	12,593	0.15%
2018/06/06	11	17.30	5	17.38	17.25	6	12,775	0.05%
2018/06/05	19	17.39	45	17.40	17.25	-26	12,917	-0.20%
2018/06/04	406	17.10	22	17.35	17.60	384	13,377	2.87%	大買/鉅額交易
2018/06/01	108	16.80	2	16.90	16.80	106	13,253	0.80%	大買/鉅額交易
2018/05/31	12	16.91	6	17.02	16.80	6	13,361	0.04%
2018/05/30	28	16.88	4	17.03	16.80	24	13,572	0.18%
2018/05/29	28	17.13	0	0.00	17.05	28	13,743	0.20%
2018/05/28	20	17.35	6	17.42	17.40	14	14,087	0.10%
2018/05/25	19	17.25	5.1	17.38	17.20	13.9	14,339	0.10%
2018/05/24	0	0.00	7	17.56	17.40	-7	14,560	-0.05%
2018/05/23	8	17.43	0	0.00	17.40	8	15,030	0.05%
2018/05/22	27	17.60	0	0.00	17.50	27	15,826	0.17%
2018/05/21	2	17.70	23	17.66	17.65	-21	16,406	-0.13%
2018/05/18	32	17.38	0	0.00	17.05	32	16,817	0.19%
2018/05/17	8	17.57	1	17.65	17.50	7	17,382	0.04%
2018/05/16	8	17.41	2	17.55	17.50	6	17,687	0.03%
2018/05/15	28	17.49	7	17.56	17.35	21	18,190	0.12%
2018/05/14	36	17.18	9	17.31	17.15	27	19,184	0.14%
2018/05/11	2	17.23	0	0.00	17.15	2	19,930	0.01%
2018/05/10	34	17.42	6	17.37	17.35	28	20,996	0.13%
2018/05/09	3	17.25	1	17.25	17.15	2	21,965	0.01%
2018/05/08	2	17.30	61	17.20	17.20	-59	24,181	-0.24%
2018/05/07	0	0.00	1	17.10	16.85	-1	25,602	0.00%
2018/05/04	2	16.88	0	0.00	16.75	2	27,077	0.01%
2018/05/03	6	17.26	2	17.33	17.25	4	28,152	0.01%
2018/05/02	66	17.19	2	17.25	17.05	64	29,687	0.22%
2018/04/27	3	16.77	1	16.95	16.50	2	30,038	0.01%
2018/04/26	13	17.18	2	16.95	16.60	11	30,253	0.04%
2018/04/25	4	16.35	0	0.00	16.80	4	30,650	0.01%
2018/04/24	7	17.59	98	17.43	16.90	-91	30,719	-0.30%
2018/04/23	3	18.07	0	0.00	17.95	3	31,375	0.01%
2018/04/20	2	18.15	4	18.51	18.25	-2	31,439	-0.01%
2018/04/19	1	18.35	0	0.00	18.20	1	31,528	0.00%
2018/04/18	19	18.35	0	0.00	18.05	19	31,638	0.06%
2018/04/17	6	18.25	14	18.30	18.05	-8	31,653	-0.03%
2018/04/16	13	18.47	0	18.45	18.35	13	31,826	0.04%
2018/04/13	1	18.45	6	18.96	18.75	-5	32,570	-0.02%
2018/04/12	10	18.53	8	18.47	18.65	2	32,799	0.01%
2018/04/11	0	0.00	10	18.17	18.00	-10	32,798	-0.03%
2018/04/10	12	18.35	0	0.00	18.10	12	32,831	0.04%
2018/04/09	0	0.00	10	18.15	18.15	-10	32,971	-0.03%
2018/04/03	3	18.50	0	0.00	18.55	3	33,070	0.01%
2018/04/02	6	18.93	2	18.85	18.75	4	33,166	0.01%
2018/03/31	1	18.85	0	0.00	18.85	1	33,427	0.00%
2018/03/30	0	0.00	1	19.05	18.85	-1	33,583	0.00%
2018/03/29	13	19.32	0	0.00	18.85	13	33,733	0.04%
2018/03/28	4	19.32	0	0.00	19.20	4	33,833	0.01%
2018/03/27	14	19.14	13	19.44	19.65	1	33,767	0.00%
2018/03/26	72	18.98	32	18.90	18.90	40	33,654	0.12%
2018/03/23	5	18.64	2	18.70	18.70	3	33,972	0.01%
2018/03/22	53	19.84	40	19.40	19.20	13	34,072	0.04%
2018/03/21	61	20.21	47	20.31	19.95	14	34,411	0.04%
2018/03/20	2	19.83	59	19.90	20.05	-57	34,540	-0.17%
2018/03/19	0	0.00	1	20.15	19.80	-1	34,878	0.00%
2018/03/16	7	20.02	2	20.15	19.75	5	35,823	0.01%
2018/03/15	19	20.03	3	20.27	20.05	16	36,500	0.04%
2018/03/14	24	19.93	0	0.00	19.85	24	36,260	0.07%
2018/03/13	20	20.28	39	20.05	20.15	-19	36,428	-0.05%
2018/03/12	45	19.81	35	19.76	19.85	10	36,767	0.03%
2018/03/09	60	19.68	0	0.00	19.55	60	36,757	0.16%
2018/03/08	18	19.62	23	19.72	19.80	-5	36,560	-0.01%
2018/03/07	41	19.05	18	19.10	19.10	23	35,992	0.06%
2018/03/06	5	19.13	6	19.19	19.25	-1	35,838	0.00%
2018/03/05	15	19.30	72	19.43	18.80	-57	35,853	-0.16%
2018/03/02	29	19.68	29	19.59	19.55	0	35,579	0.00%
2018/03/01	55	20.29	91	20.45	20.15	-36	35,353	-0.10%
2018/02/27	7	20.02	7	20.14	20.20	0	34,992	0.00%
2018/02/26	8	20.03	5	20.36	19.90	3	34,738	0.01%
2018/02/23	99	20.37	25	20.80	20.20	74	34,638	0.21%
2018/02/22	45	20.08	64	20.41	20.60	-19	34,304	-0.06%
2018/02/21	55	19.36	11	19.58	19.90	44	33,667	0.13%
2018/02/12	11	19.16	8	19.19	18.50	3	33,096	0.01%
2018/02/09	102	17.57	108	17.78	19.00	-6	32,711	-0.02%	大買/大賣/
2018/02/08	74	19.20	112	19.13	18.70	-38	32,221	-0.12%	大賣/
2018/02/07	148	19.83	185	19.78	19.35	-37	31,995	-0.12%	大買/大賣/
2018/02/06	228	19.20	301	19.44	19.05	-73	31,452	-0.23%	大買/大賣/
2018/02/05	340	20.64	311	20.79	21.00	29	30,419	0.10%	大買/大賣/
2018/02/02	17	20.76	35	21.04	20.90	-18	29,702	-0.06%
2018/02/01	124	21.51	244.5	21.05	21.10	-120.5	28,889	-0.42%	大買/大賣/鉅額交易
2018/01/31	79	20.23	149	20.52	21.20	-70	28,550	-0.25%	大賣/
2018/01/30	169	20.08	315	20.07	19.60	-146	26,485	-0.55%	大買/大賣/鉅額交易
2018/01/29	125.5	19.09	108	19.24	19.80	17.5	25,279	0.07%	大買/大賣/
2018/01/26	117	19.02	125	18.77	18.55	-8	24,190	-0.03%	大買/大賣/
2018/01/25	41	18.33	289	18.19	18.60	-248	23,074	-1.07%	大賣/鉅額交易
2018/01/24	44	17.35	202	17.25	17.30	-158	21,455	-0.74%	大賣/鉅額交易
2018/01/23	510	17.46	10	17.66	17.70	500	21,151	2.36%	大買/鉅額交易
2018/01/22	137	17.43	13	17.50	17.15	124	20,782	0.60%	大買/鉅額交易
2018/01/19	13	17.95	68	17.91	17.85	-55	20,467	-0.27%
2018/01/18	15	17.93	10	17.99	17.85	5	19,948	0.03%
2018/01/17	5	17.80	338.1	18.06	17.90	-333.1	19,607	-1.70%	大賣/鉅額交易
2018/01/16	29	17.31	11	17.30	17.55	18	18,760	0.10%
2018/01/15	111	17.59	19	17.53	17.10	92	18,568	0.50%	大買/
2018/01/12	12	17.55	46	17.53	17.50	-34	18,286	-0.19%
2018/01/11	310	17.24	3	17.20	17.30	307	17,938	1.71%	大買/鉅額交易
2018/01/10	11	16.97	26	16.86	16.85	-15	17,791	-0.08%
2018/01/09	33.1	17.50	15	17.44	17.30	18.1	17,540	0.10%
2018/01/08	28	17.08	9	17.06	17.15	19	16,729	0.11%
2018/01/05	27	16.91	18	16.97	16.90	9	16,330	0.06%
2018/01/04	7	16.64	1	16.65	16.65	6	16,125	0.04%
2018/01/03	5	17.00	2	16.90	16.60	3	16,023	0.02%
2018/01/02	0	0.00	5	16.43	16.80	-5	15,821	-0.03%