欣興 (3037)-凱基-城中券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	7.6	149.80	3.1	150.62	149.00	4.5	20,089	0.02%
2024/12/02	7	148.86	4	151.00	148.50	3	20,232	0.01%
2024/11/29	3.1	148.89	2.1	149.98	149.00	1	20,304	0.00%
2024/11/28	9.1	146.34	4	147.75	147.00	5.1	20,607	0.02%
2024/11/27	10.5	152.75	8	151.50	150.00	2.5	20,552	0.01%
2024/11/26	7	160.07	1	161.50	158.50	6	20,319	0.03%
2024/11/25	5.1	162.17	1	164.00	159.00	4.1	20,279	0.02%
2024/11/22	1	161.00	0	0.00	161.00	1	20,239	0.00%
2024/11/21	11	161.91	32.1	160.44	160.50	-21.1	20,395	-0.10%
2024/11/20	6	160.83	6	159.09	157.50	0	20,772	0.00%
2024/11/19	3.1	160.50	20	160.05	159.50	-17	20,930	-0.08%
2024/11/18	9.1	157.40	2	158.50	159.00	7.1	20,926	0.03%
2024/11/15	7.3	164.62	2	163.75	163.50	5.3	20,839	0.03%
2024/11/14	10.1	166.89	6.1	166.36	166.00	4	20,901	0.02%
2024/11/13	8	167.75	2	169.75	169.50	6	20,831	0.03%
2024/11/12	12.6	168.57	12	170.50	167.50	0.6	20,815	0.00%
2024/11/11	13.3	173.52	16	170.69	170.50	-2.7	20,828	-0.01%
2024/11/08	11.3	175.83	11.1	175.62	174.00	0.2	21,071	0.00%
2024/11/07	15	171.97	38.3	173.20	176.50	-23.3	21,269	-0.11%
2024/11/06	2.1	166.26	3.5	166.60	166.00	-1.4	20,755	-0.01%
2024/11/05	3	165.17	6.1	165.66	165.00	-3.1	21,244	-0.01%
2024/11/04	13	164.62	13.1	164.47	163.50	-0.1	21,895	0.00%
2024/11/01	17.1	161.54	20.1	162.90	166.00	-3	22,040	-0.01%
2024/10/30	19.2	159.79	41.5	161.27	161.50	-22.3	22,421	-0.10%
2024/10/29	4.3	161.56	8.1	162.37	163.50	-3.8	22,285	-0.02%
2024/10/28	8	165.06	9	166.11	166.00	-1	22,475	0.00%
2024/10/25	7	164.57	16.2	163.90	166.00	-9.2	22,380	-0.04%
2024/10/24	24.6	164.98	30	164.52	161.50	-5.5	22,391	-0.02%
2024/10/23	17.4	167.05	30.1	166.73	167.50	-12.8	22,264	-0.06%
2024/10/22	30.1	162.95	66.2	162.55	163.50	-36.1	21,834	-0.17%
2024/10/21	11	151.18	33.7	151.49	151.50	-22.7	21,120	-0.11%
2024/10/18	2.1	146.68	8	147.00	144.50	-5.9	21,318	-0.03%
2024/10/17	71	148.08	51	147.46	147.00	20	22,021	0.09%
2024/10/16	2	142.75	30	143.50	142.50	-28	22,878	-0.12%
2024/10/15	1.5	143.33	10.3	144.48	145.00	-8.8	23,313	-0.04%
2024/10/14	0	0.00	2.4	142.29	143.50	-2.4	23,554	-0.01%
2024/10/11	25.2	142.20	3	141.83	141.00	22.2	24,641	0.09%
2024/10/09	79.3	142.65	11.3	143.39	142.50	68	25,543	0.27%
2024/10/08	5.1	137.50	0	0.00	137.00	5.1	25,531	0.02%
2024/10/07	2.1	141.21	1	141.00	141.50	1.1	25,436	0.00%
2024/10/04	4.4	141.69	6	142.25	140.50	-1.6	25,323	-0.01%
2024/10/01	6	144.67	11	144.05	144.50	-5	25,282	-0.02%
2024/09/30	19.1	146.42	91	145.17	144.00	-71.9	25,448	-0.28%
2024/09/27	115.1	150.63	29.3	152.77	149.00	85.8	25,284	0.34%	大買/
2024/09/26	11	148.73	7	146.86	146.50	4	24,848	0.02%
2024/09/25	19	147.97	9	147.61	146.50	10	24,635	0.04%
2024/09/24	4.4	144.98	33	145.05	145.00	-28.6	24,591	-0.12%
2024/09/23	4	148.75	29	148.91	149.50	-25	24,588	-0.10%
2024/09/20	1	147.50	53	147.68	147.00	-52	24,696	-0.21%
2024/09/19	2	141.75	3	146.83	147.00	-1	24,844	0.00%
2024/09/18	2	144.75	0	0.00	143.00	2	24,724	0.01%
2024/09/16	12	146.58	110	146.50	146.50	-98	24,728	-0.40%	大賣/
2024/09/13	10.1	145.87	8	148.00	147.50	2.1	24,686	0.01%
2024/09/12	40	143.25	26	143.90	146.00	14	24,681	0.06%
2024/09/11	0.2	138.50	0.1	139.50	138.00	0.1	24,694	0.00%
2024/09/10	6.5	140.54	16	138.56	139.50	-9.5	24,617	-0.04%
2024/09/09	54.3	141.37	30	142.18	142.00	24.3	24,504	0.10%
2024/09/06	76.1	143.63	2	143.50	142.50	74.1	24,499	0.30%
2024/09/05	151.2	143.86	23	143.63	142.00	128.2	24,483	0.52%	大買/鉅額交易
2024/09/04	23.5	145.40	1	143.00	143.00	22.5	24,257	0.09%
2024/09/03	15	157.90	8	157.25	156.50	7	23,799	0.03%
2024/09/02	13	162.69	11.3	163.71	162.50	1.7	23,601	0.01%
2024/08/30	15	163.07	2	167.98	163.50	13	23,475	0.06%
2024/08/29	4.1	162.20	12	162.67	164.50	-7.9	23,167	-0.03%
2024/08/28	8.1	158.87	2	158.75	159.00	6.1	23,000	0.03%
2024/08/27	2.1	158.02	2	159.75	160.00	0.1	23,160	0.00%
2024/08/26	35	162.13	36	162.85	160.50	-1	23,199	0.00%
2024/08/23	24	161.60	23	161.22	162.50	1	23,622	0.00%
2024/08/22	5	160.70	25	160.24	161.50	-20	23,427	-0.09%
2024/08/21	12.1	153.69	0	0.00	153.00	12.1	23,030	0.05%
2024/08/20	4	158.63	1	158.50	158.00	3	22,823	0.01%
2024/08/19	1	159.00	0	0.00	158.50	1	23,026	0.00%
2024/08/16	6	160.08	8	160.63	159.50	-2	22,913	-0.01%
2024/08/15	5	158.40	24	159.54	157.00	-19	22,745	-0.08%
2024/08/14	54	160.13	46	158.86	159.50	8	22,740	0.04%
2024/08/13	10	158.05	7	159.50	157.50	3	22,492	0.01%
2024/08/12	2	156.50	33	157.91	158.00	-31	22,332	-0.14%
2024/08/09	54.1	149.38	41.1	150.05	148.00	13	21,957	0.06%
2024/08/08	41.1	143.34	38	144.21	144.00	3.1	21,286	0.01%
2024/08/07	65	148.33	44	146.88	148.50	21	21,067	0.10%
2024/08/06	24.5	140.68	26	142.58	140.50	-1.5	20,530	-0.01%
2024/08/05	67.2	150.03	22.1	149.55	149.50	45.1	19,877	0.23%
2024/08/02	56.1	173.06	78.1	168.79	166.00	-22	19,732	-0.11%
2024/08/01	109	183.60	111	184.45	183.00	-2	18,945	-0.01%	大買/大賣/
2024/07/31	36.2	177.19	33	177.70	179.50	3.2	18,559	0.02%
2024/07/30	70.2	181.27	46.1	177.66	183.50	24.1	18,102	0.13%
2024/07/29	257.3	182.42	266.1	186.88	181.00	-8.8	17,876	-0.05%	大買/大賣/
2024/07/26	51.1	189.31	37.1	188.58	191.00	14	17,568	0.08%
2024/07/23	67.1	195.50	67.2	197.36	194.50	-0.1	17,259	0.00%
2024/07/22	216.2	191.28	174.1	191.47	190.50	42.2	16,850	0.25%	大買/大賣/
2024/07/19	249.6	194.74	208	199.56	192.50	41.6	16,917	0.25%	大買/大賣/
2024/07/18	169.5	206.69	145.2	209.57	205.00	24.4	16,420	0.15%	大買/大賣/
2024/07/17	89.4	212.85	99.3	205.83	215.50	-9.9	15,594	-0.06%
2024/07/16	120.1	198.09	129.1	196.82	198.00	-9	14,514	-0.06%	大買/大賣/
2024/07/15	116	191.85	123.1	189.88	191.00	-7.1	14,212	-0.05%	大買/大賣/
2024/07/12	45.2	191.65	53.1	191.15	190.00	-7.9	13,917	-0.06%
2024/07/11	8	181.00	76.1	186.49	189.50	-68.1	12,970	-0.53%
2024/07/10	15.1	174.48	1.2	175.03	175.50	14	12,109	0.12%
2024/07/09	3.3	177.57	0	0.00	177.00	3.3	12,123	0.03%
2024/07/08	1	180.00	1.1	180.09	181.00	-0.1	12,047	0.00%
2024/07/05	83.1	178.74	76	180.82	178.50	7.1	12,023	0.06%
2024/07/04	85	181.70	70	184.46	181.50	15	11,895	0.13%
2024/07/03	7	182.14	9	182.11	183.00	-2	11,776	-0.02%
2024/07/02	56.7	178.44	55	178.35	178.50	1.7	12,002	0.01%
2024/07/01	76.2	179.67	71	179.13	179.50	5.2	11,973	0.04%
2024/06/28	46	179.99	46	179.18	180.00	0	12,007	0.00%
2024/06/27	80.1	178.42	78	178.08	178.50	2.1	12,057	0.02%
2024/06/26	60	180.86	59.5	180.99	180.00	0.5	12,049	0.00%
2024/06/25	102.3	180.23	75	182.02	180.00	27.3	11,969	0.23%	大買/
2024/06/24	12	186.12	0	0.00	186.00	12	11,774	0.10%
2024/06/21	6.1	186.11	0	0.00	187.00	6.1	12,071	0.05%
2024/06/20	2.1	190.01	2.5	191.10	190.50	-0.5	12,069	0.00%
2024/06/19	0	0.00	1.2	192.19	189.00	-1.2	12,276	-0.01%
2024/06/18	1	191.50	14.1	189.28	190.00	-13.1	12,640	-0.10%
2024/06/17	1.1	184.02	4	184.38	184.00	-3	13,040	-0.02%
2024/06/14	11	182.50	0	0.00	182.50	11	13,658	0.08%
2024/06/13	1	185.99	3	184.83	184.00	-2	14,080	-0.01%
2024/06/12	4	185.38	1	188.50	185.50	3	14,206	0.02%
2024/06/11	2.1	183.69	1	184.00	182.50	1.1	14,181	0.01%
2024/06/07	15	185.60	1	188.00	184.00	14	14,261	0.10%
2024/06/06	1	189.50	3	189.83	187.50	-2	14,334	-0.01%
2024/06/05	4.1	185.51	1	186.50	185.50	3	14,363	0.02%
2024/06/04	5	187.30	2.1	187.52	187.50	3	14,544	0.02%
2024/06/03	3	188.67	6.2	190.76	188.50	-3.2	14,621	-0.02%
2024/05/31	8.2	184.60	0	0.00	182.50	8.2	14,691	0.06%
2024/05/30	17	188.21	9	187.94	187.50	8	14,557	0.05%
2024/05/29	3	198.32	12	198.38	191.00	-9	14,548	-0.06%
2024/05/28	1	192.00	6	190.08	192.00	-5	14,136	-0.04%
2024/05/27	2	191.00	15.3	191.58	192.00	-13.3	14,502	-0.09%
2024/05/24	4	188.00	2	188.00	189.00	2	15,438	0.01%
2024/05/23	22.1	187.89	49.1	189.16	191.00	-27.1	15,954	-0.17%
2024/05/22	0.1	183.00	1	182.50	182.50	-0.9	15,873	-0.01%
2024/05/21	3	181.50	1	181.00	182.00	2	16,037	0.01%
2024/05/20	11.2	179.91	0	0.00	180.50	11.2	16,176	0.07%
2024/05/17	6	183.25	10.2	183.49	183.50	-4.2	16,378	-0.03%
2024/05/16	3	183.67	2	186.25	183.00	1	17,068	0.01%
2024/05/15	9.1	183.28	2	183.49	182.50	7	17,079	0.04%
2024/05/14	3.2	184.19	0	0.00	183.50	3.2	17,191	0.02%
2024/05/13	6	186.17	0.2	186.50	186.50	5.8	17,219	0.03%
2024/05/10	2	190.23	3	189.00	190.00	-1	17,236	-0.01%
2024/05/09	9.3	191.19	23.1	191.79	190.50	-13.9	17,221	-0.08%
2024/05/08	17.2	186.49	24.5	186.64	189.00	-7.2	17,053	-0.04%
2024/05/07	11	184.00	9	182.28	182.00	2	16,965	0.01%
2024/05/06	5	180.50	10.1	183.06	184.00	-5.1	17,182	-0.03%
2024/05/03	11.1	177.78	1.4	177.13	176.00	9.7	17,232	0.06%
2024/05/02	4.1	178.91	2	182.75	178.00	2.1	17,587	0.01%
2024/04/30	1	182.00	2.1	185.71	182.00	-1.1	17,726	-0.01%
2024/04/29	1	183.50	2	184.50	184.00	-1	17,823	-0.01%
2024/04/26	9.4	183.14	11	180.50	182.50	-1.7	18,070	-0.01%
2024/04/25	19.4	189.49	8.1	190.68	184.00	11.3	18,192	0.06%
2024/04/24	5	178.00	36.1	185.88	187.00	-31.1	17,703	-0.18%
2024/04/23	3.2	170.67	0	0.00	170.00	3.2	17,511	0.02%
2024/04/22	1.1	168.45	1	168.50	167.50	0.1	17,483	0.00%
2024/04/19	9.2	172.04	4	172.75	170.00	5.2	17,462	0.03%
2024/04/18	7	178.71	6	178.08	178.50	1	17,256	0.01%
2024/04/17	5.1	176.42	4	179.25	179.00	1.1	17,275	0.01%
2024/04/16	7.3	177.36	3	178.17	177.00	4.3	17,189	0.03%
2024/04/15	13.2	183.13	6	183.33	182.50	7.2	17,092	0.04%
2024/04/12	2	191.50	1	194.00	194.00	1	16,828	0.01%
2024/04/11	3.1	190.48	0	0.00	192.50	3.1	16,964	0.02%
2024/04/10	3.2	192.06	0	0.00	191.50	3.2	17,078	0.02%
2024/04/09	5.1	193.62	1	195.00	193.50	4.1	17,147	0.02%
2024/04/08	9	198.67	16	198.50	199.00	-7	17,073	-0.04%
2024/04/03	7	191.50	1	192.50	192.00	6	16,814	0.04%
2024/04/02	3	195.67	0	0.00	193.50	3	16,766	0.02%
2024/04/01	3	193.67	4	196.50	193.00	-1	16,727	-0.01%
2024/03/29	6	193.92	0	0.00	191.00	6	16,622	0.04%
2024/03/28	1.1	189.95	0.2	191.03	190.00	0.9	16,502	0.01%
2024/03/27	1.2	192.25	2	190.50	191.50	-0.8	16,503	0.00%
2024/03/26	6.8	194.51	6	194.83	190.00	0.8	16,579	0.00%
2024/03/25	10.5	197.40	9.4	197.53	198.00	1.1	16,372	0.01%
2024/03/22	4.1	198.80	9.8	197.77	200.00	-5.7	16,352	-0.03%
2024/03/21	13.1	200.66	15.1	200.42	200.00	-2	16,283	-0.01%
2024/03/20	14.2	196.07	25.2	196.13	196.50	-11	16,104	-0.07%
2024/03/19	24	190.35	22.2	192.87	192.50	1.8	15,743	0.01%
2024/03/18	7.4	184.11	35.6	184.52	187.00	-28.2	15,167	-0.19%
2024/03/15	4	173.75	0	0.00	172.00	4	14,782	0.03%
2024/03/14	13.1	177.65	11.1	178.99	177.50	2	14,960	0.01%
2024/03/13	3	179.67	6	178.00	177.50	-3	14,974	-0.02%
2024/03/12	4	181.13	6	180.58	182.00	-2	14,884	-0.01%
2024/03/11	0.1	173.00	2	175.75	177.00	-2	14,746	-0.01%
2024/03/08	4	174.50	31	173.76	173.50	-27	14,819	-0.18%
2024/03/07	3.1	173.05	16.1	174.32	172.50	-13	14,725	-0.09%
2024/03/06	22	173.82	12.1	174.29	174.00	9.9	14,683	0.07%
2024/03/05	0.1	178.50	4	181.75	178.00	-3.9	14,731	-0.03%
2024/03/04	2	180.75	31.2	181.05	180.50	-29.2	14,948	-0.20%
2024/03/01	5	178.30	11.3	179.24	178.00	-6.3	15,050	-0.04%
2024/02/29	4.5	176.00	3	177.00	179.50	1.5	14,991	0.01%
2024/02/27	47.3	181.96	22.3	182.95	179.00	25	14,636	0.17%
2024/02/26	20.3	193.66	33.6	195.10	196.00	-13.3	13,782	-0.10%
2024/02/23	13	191.31	22.3	189.64	188.00	-9.3	13,574	-0.07%
2024/02/22	7	188.71	6.4	188.38	189.00	0.6	13,899	0.00%
2024/02/21	2	191.50	2	188.51	189.50	0	13,926	0.00%
2024/02/20	16	190.66	18	191.89	190.50	-2	13,945	-0.01%
2024/02/19	25.3	190.67	76.1	190.95	192.50	-50.8	13,727	-0.37%
2024/02/16	6	181.17	7.1	181.98	182.00	-1.1	13,206	-0.01%
2024/02/15	3.1	178.90	29.1	180.02	180.50	-26	13,208	-0.20%
2024/02/05	4.1	176.64	12.1	176.87	176.50	-8	13,201	-0.06%
2024/02/02	1.1	178.95	9	179.72	180.00	-7.9	13,273	-0.06%
2024/02/01	2	176.00	11	176.05	177.50	-9	13,239	-0.07%
2024/01/31	13	176.27	2	176.50	176.00	11	13,263	0.08%
2024/01/30	7	178.50	18	179.53	178.00	-11	13,303	-0.08%
2024/01/29	1	178.00	17	177.18	178.00	-16	13,226	-0.12%
2024/01/26	10	172.55	3	174.00	171.50	7	13,187	0.05%
2024/01/25	4	174.38	35.3	175.10	175.50	-31.3	13,195	-0.24%
2024/01/24	12.2	170.45	8	171.31	169.50	4.2	12,861	0.03%
2024/01/23	2.1	171.76	1	174.50	174.50	1.1	12,765	0.01%
2024/01/22	5	174.10	10	173.35	175.00	-5	12,782	-0.04%
2024/01/19	8	167.19	51.4	165.77	169.50	-43.4	12,792	-0.34%
2024/01/18	38.1	157.50	1	157.00	157.00	37.1	12,858	0.29%
2024/01/17	2.2	160.41	0	0.00	158.50	2.2	12,936	0.02%
2024/01/16	2	162.00	5	162.30	162.00	-3	13,170	-0.02%
2024/01/15	5.1	158.60	1	160.50	159.50	4.1	13,188	0.03%
2024/01/12	1	159.00	0	0.00	159.00	1	13,212	0.01%
2024/01/11	6.2	160.74	0	0.00	160.50	6.2	13,277	0.05%
2024/01/10	1	161.50	2	162.00	162.50	-1	13,469	-0.01%
2024/01/09	2	163.00	2	165.00	162.50	0	13,506	0.00%
2024/01/08	0	162.50	1	163.00	161.00	-1	13,686	-0.01%
2024/01/05	21.3	161.49	7	161.57	160.00	14.3	13,824	0.10%
2024/01/04	7.9	165.85	0	0.00	164.50	7.9	13,724	0.06%
2024/01/03	7.3	168.78	1	168.50	170.00	6.3	13,823	0.05%
2024/01/02	9.2	172.30	0	0.00	173.00	9.2	13,782	0.07%
2023/12/29	0.1	174.50	1	176.50	176.00	-0.9	13,827	-0.01%
2023/12/28	1.2	176.13	0	0.00	175.50	1.2	13,892	0.01%
2023/12/27	0	0.00	2	178.00	178.00	-2	13,959	-0.01%
2023/12/26	3	177.50	3	178.00	177.50	0	14,136	0.00%
2023/12/25	1	176.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	8	176.19	3	178.17	175.00	5	14,389	0.03%
2023/12/21	4	176.88	34.1	177.37	179.00	-30.1	14,380	-0.21%
2023/12/20	1.1	174.95	2	175.25	173.00	-0.9	14,324	-0.01%
2023/12/19	15.3	174.99	0	0.00	174.50	15.3	14,450	0.11%
2023/12/18	15	177.77	3	180.63	176.00	12	14,520	0.08%
2023/12/15	7	180.57	7.5	182.03	182.00	-0.5	14,636	0.00%
2023/12/14	3	179.83	5.3	179.79	180.50	-2.3	14,685	-0.02%
2023/12/13	3	176.50	1	175.00	177.00	2	14,720	0.01%
2023/12/12	5	176.90	5	178.40	176.00	0	15,164	0.00%
2023/12/11	8.1	178.25	24.2	180.68	178.00	-16.1	15,193	-0.11%
2023/12/08	1.2	172.92	2	173.99	174.50	-0.8	14,950	-0.01%
2023/12/07	1.1	169.64	0	0.00	168.50	1.1	15,016	0.01%
2023/12/06	11	170.82	0	0.00	170.00	11	15,083	0.07%
2023/12/05	9	173.17	18.2	172.82	171.50	-9.2	15,110	-0.06%
2023/12/04	8	174.75	2	175.00	177.00	6	14,993	0.04%
2023/12/01	19.1	175.22	3.1	176.02	176.00	15.9	14,991	0.11%
2023/11/30	0	0.00	4	176.00	177.00	-4	14,954	-0.03%
2023/11/29	9	174.39	17.8	173.92	175.00	-8.8	14,807	-0.06%
2023/11/28	6	168.08	12.2	169.88	170.00	-6.2	14,628	-0.04%
2023/11/27	4	165.88	1	166.00	164.50	3	14,593	0.02%
2023/11/24	0	0.00	1	167.00	167.00	-1	14,773	-0.01%
2023/11/23	7	168.14	8	168.88	168.00	-1	15,109	-0.01%
2023/11/22	7	170.00	21	170.26	171.00	-14	15,101	-0.09%
2023/11/21	4.1	166.52	45.4	165.64	168.50	-41.4	15,184	-0.27%
2023/11/20	39	159.65	40	162.91	160.00	-1	15,423	-0.01%
2023/11/17	3	158.50	3	158.83	159.00	0	15,336	0.00%
2023/11/16	1.2	155.75	0	0.00	155.00	1.2	15,363	0.01%
2023/11/15	4	155.13	5	156.20	154.50	-1	15,352	-0.01%
2023/11/14	13	153.19	2	153.25	153.00	11	15,321	0.07%
2023/11/13	0	0.00	11	155.50	156.00	-11	15,446	-0.07%
2023/11/10	5.1	150.11	2	151.25	151.00	3.1	15,571	0.02%
2023/11/09	10	153.00	8	153.88	154.50	2	15,603	0.01%
2023/11/08	3	155.17	6	154.58	154.50	-3	15,739	-0.02%
2023/11/07	35	154.09	0.1	154.23	153.50	34.9	15,824	0.22%
2023/11/06	0	0.00	2	158.50	158.00	-2	16,019	-0.01%
2023/11/03	3.1	154.58	11.1	154.77	155.50	-8	16,388	-0.05%
2023/11/02	2.1	150.00	8	149.56	151.00	-6	16,370	-0.04%
2023/11/01	3.2	143.19	1	145.50	144.50	2.2	16,377	0.01%
2023/10/31	8	145.44	5	144.40	143.00	3	16,639	0.02%
2023/10/30	4.3	145.56	3	146.50	145.50	1.3	17,143	0.01%
2023/10/27	13.3	148.15	11	148.41	147.00	2.3	17,194	0.01%
2023/10/26	20.3	150.59	12	149.33	149.00	8.3	17,353	0.05%
2023/10/25	10	158.05	4	157.25	157.00	6	17,380	0.03%
2023/10/24	14.2	154.45	11	156.45	157.00	3.2	17,972	0.02%
2023/10/23	3	159.00	3	159.00	158.50	0	18,580	0.00%
2023/10/20	5.1	156.88	5	159.20	161.00	0.1	19,659	0.00%
2023/10/19	10	159.35	14	159.64	160.00	-4	20,246	-0.02%
2023/10/18	13.2	162.72	2	162.00	160.00	11.2	20,714	0.05%
2023/10/17	1	168.00	4	169.50	166.50	-3	21,177	-0.01%
2023/10/16	17.3	164.76	17	164.00	164.50	0.3	22,565	0.00%
2023/10/13	25.2	169.70	5	169.40	169.00	20.2	23,739	0.09%
2023/10/12	2	171.75	1	171.50	171.50	1	24,128	0.00%
2023/10/11	6.1	172.91	9	174.94	171.50	-2.9	24,906	-0.01%
2023/10/06	10.6	172.18	0	0.00	172.50	10.6	25,550	0.04%
2023/10/05	3.1	173.34	0	0.00	172.50	3.1	25,793	0.01%
2023/10/04	6	173.17	3.1	173.52	174.00	2.9	25,809	0.01%
2023/10/03	8.2	177.49	4	177.50	175.50	4.2	25,840	0.02%
2023/10/02	5.1	178.51	8.1	179.37	178.50	-3	26,042	-0.01%
2023/09/28	5	174.10	32	174.55	173.50	-27	26,337	-0.10%
2023/09/27	13.3	173.22	0	0.00	173.50	13.3	26,484	0.05%
2023/09/26	4.8	176.56	11	178.82	176.00	-6.2	26,457	-0.02%
2023/09/25	10	178.65	22	179.66	178.50	-12	26,596	-0.05%
2023/09/22	29.2	178.54	68	178.15	181.00	-38.8	26,579	-0.15%
2023/09/21	10	180.70	2	181.75	180.50	8	26,499	0.03%
2023/09/20	83	185.26	5.1	184.94	183.50	77.9	26,558	0.29%
2023/09/19	20.1	187.48	27	188.94	188.50	-6.9	26,571	-0.03%
2023/09/18	27	185.69	3	188.50	184.50	24	26,467	0.09%
2023/09/15	9.3	189.35	24.1	190.23	190.50	-14.9	26,386	-0.06%
2023/09/14	5	185.70	12	186.37	186.00	-7	26,171	-0.03%
2023/09/13	54	183.05	7	185.64	181.50	47	26,200	0.18%
2023/09/12	5	183.89	8.1	184.12	185.00	-3.1	26,428	-0.01%
2023/09/11	2	180.51	8	181.00	179.50	-6	26,684	-0.02%
2023/09/08	17	182.68	10	181.50	181.00	7	26,828	0.03%
2023/09/07	13	185.38	16	185.34	184.50	-3	27,295	-0.01%
2023/09/06	4	185.50	20	185.38	187.00	-16	27,500	-0.06%
2023/09/05	7	185.43	11	185.55	186.50	-4	27,786	-0.01%
2023/09/04	5	182.80	15	184.43	185.00	-10	28,511	-0.04%
2023/09/01	37	183.16	21	182.12	182.00	16	28,870	0.06%
2023/08/31	18	185.06	21.5	184.53	185.50	-3.5	29,026	-0.01%
2023/08/30	25.1	184.30	3	186.83	184.00	22.1	29,139	0.08%
2023/08/29	33.2	182.20	37.1	183.65	184.00	-3.9	29,237	-0.01%
2023/08/28	13.3	176.97	9	179.67	176.00	4.3	29,112	0.01%
2023/08/25	19.2	181.15	5	182.90	179.50	14.2	29,448	0.05%
2023/08/24	9	185.17	47.5	185.86	189.00	-38.5	29,388	-0.13%
2023/08/23	6	176.42	6	177.25	177.00	0	29,334	0.00%
2023/08/22	3.1	170.57	4	175.88	176.00	-0.9	30,062	0.00%
2023/08/21	1.3	172.77	4	173.25	172.50	-2.7	31,063	-0.01%
2023/08/18	7.3	176.77	5	176.90	174.50	2.3	31,230	0.01%
2023/08/17	16	178.06	16.1	179.50	180.50	-0.1	31,514	0.00%
2023/08/16	23	177.61	24	178.60	178.00	-1	31,889	0.00%
2023/08/15	12	175.12	27	175.39	175.50	-15	31,957	-0.05%
2023/08/14	13.6	169.85	13	170.19	170.50	0.6	32,426	0.00%
2023/08/11	6.4	175.63	4	178.38	174.50	2.4	32,885	0.01%
2023/08/10	30.7	177.79	10	177.25	177.00	20.7	33,081	0.06%
2023/08/09	17	184.32	17	184.00	184.00	0	33,007	0.00%
2023/08/08	7	179.36	7	181.07	178.50	0	32,919	0.00%
2023/08/07	11	177.69	15	179.70	182.00	-4	33,012	-0.01%
2023/08/04	12.4	177.19	5	177.80	177.50	7.4	33,076	0.02%
2023/08/02	40.5	182.49	50.3	182.82	180.00	-9.8	33,196	-0.03%
2023/08/01	5	186.00	6	185.58	186.00	-1	33,560	0.00%
2023/07/31	14.6	188.01	7.9	188.55	184.50	6.7	33,969	0.02%
2023/07/28	18.5	190.12	7.1	190.96	191.00	11.4	33,919	0.03%
2023/07/27	28.1	191.71	51.7	192.91	190.50	-23.5	33,959	-0.07%
2023/07/26	43	200.86	49.2	201.18	197.50	-6.2	33,805	-0.02%
2023/07/25	60.1	200.48	38.3	202.31	195.50	21.8	33,790	0.06%
2023/07/24	33.1	197.97	49.1	198.12	199.50	-16	32,927	-0.05%
2023/07/21	42.3	190.47	21.1	191.71	190.50	21.2	32,768	0.06%
2023/07/20	34.2	199.26	22	201.57	196.50	12.2	32,526	0.04%
2023/07/19	113.1	204.69	106.2	203.27	203.00	7	32,017	0.02%	大買/大賣/
2023/07/18	43.1	193.35	88.3	192.26	200.00	-45.2	30,787	-0.15%
2023/07/17	76.1	185.60	17.3	186.32	182.00	58.8	29,625	0.20%
2023/07/14	22.3	185.38	22.4	185.34	187.00	-0.2	29,371	0.00%
2023/07/13	18.1	173.58	76.8	173.47	175.50	-58.6	28,676	-0.20%
2023/07/12	22.1	170.21	6	170.58	171.00	16.1	27,913	0.06%
2023/07/11	3.1	169.18	2.1	169.77	169.00	0.9	27,712	0.00%
2023/07/10	6.1	169.07	2	170.50	167.00	4.1	27,827	0.01%
2023/07/07	18.1	169.42	1	170.91	170.00	17.1	27,843	0.06%
2023/07/06	54.7	170.93	5.2	169.41	169.00	49.5	27,676	0.18%
2023/07/05	22	180.09	11	180.73	178.00	11	27,240	0.04%
2023/07/04	12.1	178.01	5	180.00	180.00	7	27,075	0.03%
2023/07/03	7	178.22	9	179.61	179.50	-2	27,204	-0.01%
2023/06/30	3	174.17	2	173.25	176.00	1	27,500	0.00%
2023/06/29	2	174.75	0.1	174.90	174.00	1.9	28,041	0.01%
2023/06/28	7	174.71	0.2	175.03	173.00	6.9	28,063	0.02%
2023/06/27	8	177.06	3.2	178.54	177.00	4.8	28,482	0.02%
2023/06/26	10.5	181.04	6	182.50	180.00	4.5	28,569	0.02%
2023/06/21	7	187.07	5.1	187.79	187.00	1.9	29,175	0.01%
2023/06/20	9	187.06	10	186.75	188.50	-1	29,637	0.00%
2023/06/19	2	187.75	16	188.03	185.50	-14	29,823	-0.05%
2023/06/16	2.1	186.35	25.4	186.81	189.50	-23.2	30,056	-0.08%
2023/06/15	12.1	185.83	39.4	184.98	186.50	-27.3	29,855	-0.09%
2023/06/14	8	179.56	16	179.69	180.50	-8	29,629	-0.03%
2023/06/13	30.1	178.62	59.2	178.74	180.00	-29.1	29,512	-0.10%
2023/06/12	6	172.17	15.1	172.29	172.50	-9.1	29,054	-0.03%
2023/06/09	8	169.31	13	169.35	171.50	-5	28,957	-0.02%
2023/06/08	84.1	169.32	31.1	168.34	167.00	53.1	28,788	0.18%
2023/06/07	39.1	176.22	30.2	176.58	176.00	8.9	28,229	0.03%
2023/06/06	34.2	179.73	15.3	179.93	177.00	18.9	28,025	0.07%
2023/06/05	36.2	182.00	41.3	182.30	181.00	-5	28,021	-0.02%
2023/06/02	20	182.03	14.6	182.05	182.00	5.4	27,967	0.02%
2023/06/01	2	180.01	3	181.33	181.00	-1	27,935	0.00%
2023/05/31	50.1	181.04	34	181.44	180.50	16.1	28,316	0.06%
2023/05/30	17	179.44	25	179.80	180.00	-8	28,128	-0.03%
2023/05/29	47.6	181.96	38	181.89	182.50	9.6	28,229	0.03%
2023/05/26	34.1	186.84	30.4	185.59	185.50	3.7	28,279	0.01%
2023/05/25	29	179.03	73.4	179.03	180.50	-44.4	27,771	-0.16%
2023/05/24	8.1	165.70	4	167.00	167.50	4.1	26,934	0.02%
2023/05/23	9.1	165.23	20	165.78	167.00	-10.9	26,869	-0.04%
2023/05/22	34.2	162.59	28.1	162.16	161.00	6	26,560	0.02%
2023/05/19	13.1	167.76	8	168.75	170.00	5.1	26,206	0.02%
2023/05/18	19.1	167.92	23.2	169.72	167.50	-4.1	26,351	-0.02%
2023/05/17	14.1	164.18	45	165.22	165.00	-30.9	26,099	-0.12%
2023/05/16	14	158.96	40.1	160.18	161.00	-26.1	25,638	-0.10%
2023/05/15	11	156.09	3	157.34	156.00	8	25,354	0.03%
2023/05/12	3	155.55	1	157.50	160.00	2	25,345	0.01%
2023/05/11	20	156.73	8	157.75	156.00	12	25,166	0.05%
2023/05/10	11	157.36	12	158.00	158.00	-1	25,089	0.00%
2023/05/09	30	160.03	41	159.91	160.50	-11	25,096	-0.04%
2023/05/08	34.2	158.48	73.4	159.67	161.00	-39.2	25,088	-0.16%
2023/05/05	12.1	151.38	48.5	151.25	152.50	-36.4	24,541	-0.15%
2023/05/04	11	147.77	12.3	147.14	148.50	-1.3	24,440	-0.01%
2023/05/03	13.2	143.34	29	146.05	147.00	-15.8	24,546	-0.06%
2023/05/02	6.4	143.81	30	145.97	143.50	-23.6	24,416	-0.10%
2023/04/28	77.2	142.28	165.3	144.06	145.00	-88.2	24,457	-0.36%	大賣/
2023/04/27	20	137.03	11	137.55	136.50	9	23,763	0.04%
2023/04/26	12.1	137.89	9.2	138.64	139.00	2.9	23,835	0.01%
2023/04/25	11	140.18	2	136.75	135.00	9	23,701	0.04%
2023/04/24	11.1	138.06	22	136.68	139.50	-10.9	23,545	-0.05%
2023/04/21	45	137.58	46	136.67	136.50	-1	23,472	0.00%
2023/04/20	24.3	135.74	28	135.91	135.50	-3.8	23,368	-0.02%
2023/04/19	8	134.06	2.1	132.59	132.50	6	23,543	0.03%
2023/04/18	15.1	137.44	1.1	136.63	136.50	14	23,617	0.06%
2023/04/17	4	139.25	2	138.76	139.00	2	23,761	0.01%
2023/04/14	6	139.42	2	139.50	139.00	4	23,949	0.02%
2023/04/13	24.2	140.24	3.1	139.68	139.50	21.1	23,954	0.09%
2023/04/12	17.3	141.73	2.2	142.47	142.00	15.2	23,932	0.06%
2023/04/11	23.1	144.20	2	143.50	143.00	21.1	23,978	0.09%
2023/04/10	4.1	144.87	0	0.00	144.50	4.1	24,062	0.02%
2023/04/07	1.1	145.00	8	144.69	144.50	-6.9	24,146	-0.03%
2023/04/06	35.1	143.36	17	144.18	144.00	18.1	24,192	0.07%
2023/03/31	32.2	148.36	12.2	148.87	147.50	20.1	24,432	0.08%
2023/03/30	15	145.93	128.1	146.77	147.50	-113.1	24,442	-0.46%	大賣/鉅額交易
2023/03/29	4	140.63	22	140.61	140.50	-18	24,829	-0.07%
2023/03/28	71.1	140.86	26	140.48	138.50	45.1	25,628	0.18%
2023/03/27	18	145.58	28.3	145.58	145.50	-10.3	25,225	-0.04%
2023/03/24	24	148.58	35.3	149.24	148.00	-11.3	25,244	-0.04%
2023/03/23	16	144.09	85.1	143.37	146.00	-69.1	24,511	-0.28%
2023/03/22	20	140.40	55	141.57	140.00	-35	24,185	-0.14%
2023/03/21	32.2	137.54	13	138.62	138.50	19.2	24,170	0.08%
2023/03/20	0	0.00	3	134.83	135.50	-3	23,881	-0.01%
2023/03/17	1	131.50	30	132.57	134.00	-29	24,105	-0.12%
2023/03/16	2	130.01	0	0.00	129.50	2	24,434	0.01%
2023/03/15	0	131.50	4	132.25	131.00	-4	25,342	-0.02%
2023/03/14	43	131.29	11	130.00	130.50	32	25,725	0.12%
2023/03/13	31	132.50	35	132.31	133.50	-4	26,381	-0.02%
2023/03/10	10.3	132.56	2	131.50	131.50	8.3	26,488	0.03%
2023/03/09	20.1	136.72	20.1	137.35	136.00	0.1	27,683	0.00%
2023/03/08	2	137.00	1	138.00	137.00	1	27,666	0.00%
2023/03/07	49.1	136.40	31	136.32	136.50	18.1	27,869	0.06%
2023/03/06	23	138.83	60.1	138.63	138.50	-37.1	27,852	-0.13%
2023/03/03	79	136.65	30	137.37	136.50	49	28,013	0.17%
2023/03/02	31	131.68	31	133.23	134.00	0	27,673	0.00%
2023/03/01	1	126.59	17	129.65	131.50	-16	27,695	-0.06%
2023/02/24	80.1	130.14	33	129.50	128.00	47.1	27,536	0.17%
2023/02/23	1	134.03	5	134.70	134.00	-4	27,064	-0.01%
2023/02/22	39.1	134.08	5	134.60	133.50	34.1	27,349	0.12%
2023/02/21	11	136.00	12	137.25	137.50	-1	27,513	0.00%
2023/02/20	18	137.47	26	137.58	136.50	-8	27,910	-0.03%
2023/02/17	43.1	136.40	20	136.98	136.00	23.1	28,466	0.08%
2023/02/16	106	137.88	13	138.73	138.50	93	29,275	0.32%	大買/
2023/02/15	11	136.04	38	134.93	137.50	-27	30,468	-0.09%
2023/02/14	9	131.34	9	131.22	131.50	0	30,890	0.00%
2023/02/13	8	129.38	14	129.21	128.50	-6	32,245	-0.02%
2023/02/10	47	130.78	11	130.18	129.00	36	33,137	0.11%
2023/02/09	12	132.46	12	132.04	132.50	0	33,431	0.00%
2023/02/08	1.2	131.01	5	131.30	131.50	-3.8	33,774	-0.01%
2023/02/07	11	129.91	4	130.38	130.00	7	33,943	0.02%
2023/02/06	22	129.98	11	130.68	129.00	11	34,204	0.03%
2023/02/03	34	138.90	14	140.89	137.00	20	34,062	0.06%
2023/02/02	15	142.33	22	142.36	143.50	-7	34,277	-0.02%
2023/02/01	6	140.25	9.2	140.85	141.50	-3.2	34,457	-0.01%
2023/01/31	8	136.69	17	136.09	136.50	-9	34,564	-0.03%
2023/01/30	4	132.88	32	132.64	136.00	-28	35,279	-0.08%
2023/01/17	37	126.95	29	127.22	127.00	8	35,331	0.02%
2023/01/16	44	128.99	21.4	128.40	128.00	22.6	36,209	0.06%
2023/01/13	10	126.95	11	127.73	126.00	-1	36,404	0.00%
2023/01/12	6	126.42	4	125.38	125.00	2	36,934	0.01%
2023/01/11	18	127.36	13	127.50	128.00	5	37,413	0.01%
2023/01/10	3	125.83	10	126.15	126.50	-7	37,953	-0.02%
2023/01/09	41.3	125.43	89	126.25	127.50	-47.7	38,592	-0.12%
2023/01/06	53	120.58	84	121.09	123.00	-31	38,463	-0.08%
2023/01/05	19.4	119.72	13	121.19	119.00	6.4	38,437	0.02%
2023/01/04	48	119.46	9	119.83	120.00	39	38,524	0.10%
2023/01/03	1	121.50	17	121.59	122.00	-16	38,642	-0.04%
2022/12/30	31	121.31	3	120.83	120.00	28	38,893	0.07%
2022/12/29	18.2	120.73	16	121.69	121.50	2.2	38,945	0.01%
2022/12/28	7.1	120.58	27	121.20	120.00	-19.9	39,277	-0.05%
2022/12/27	23	123.11	12	123.50	122.50	11	39,633	0.03%
2022/12/26	28	122.79	8	124.13	123.00	20	39,842	0.05%
2022/12/23	45	121.34	53	122.69	125.00	-8	40,196	-0.02%
2022/12/22	30	122.12	25	123.68	122.00	5	40,091	0.01%
2022/12/21	29.6	122.42	17	122.94	120.50	12.6	40,102	0.03%
2022/12/20	94.1	129.60	60	128.43	126.50	34.1	39,454	0.09%
2022/12/19	2.1	139.76	0	0.00	140.50	2.1	38,921	0.01%
2022/12/16	67	143.44	33.2	143.61	142.00	33.8	38,881	0.09%
2022/12/15	17.2	147.33	14	148.71	149.00	3.2	38,834	0.01%
2022/12/14	33.2	147.11	11.1	146.73	147.50	22.2	38,939	0.06%
2022/12/13	9.1	146.59	10	149.65	146.00	-0.9	39,001	0.00%
2022/12/12	3	148.00	3	148.33	150.00	0	38,827	0.00%
2022/12/09	17	150.15	13	150.62	149.50	4	39,005	0.01%
2022/12/08	13	148.88	20.1	148.05	149.50	-7.1	38,854	-0.02%
2022/12/07	89.4	155.80	25.1	154.25	150.00	64.4	38,833	0.17%
2022/12/06	23	164.59	13	165.27	163.00	10	38,234	0.03%
2022/12/05	30	165.47	49	165.50	166.00	-19	38,054	-0.05%
2022/12/02	9.2	160.16	8.1	159.14	160.50	1.1	37,559	0.00%
2022/12/01	55	161.82	87.3	162.81	159.50	-32.3	37,807	-0.09%
2022/11/30	5	154.90	9	153.11	155.50	-4	36,551	-0.01%
2022/11/29	25	151.36	18	153.33	151.00	7	36,655	0.02%
2022/11/28	31	154.07	12	155.08	155.50	19	36,801	0.05%
2022/11/25	27	157.96	22.4	157.85	156.50	4.7	37,569	0.01%
2022/11/24	13	156.31	20	155.03	157.50	-7	37,308	-0.02%
2022/11/23	16	154.78	9	156.83	153.50	7	37,153	0.02%
2022/11/22	14	156.25	9	157.56	156.00	5	37,179	0.01%
2022/11/21	8	156.94	8	154.88	157.00	0	37,057	0.00%
2022/11/18	35.1	156.74	15	157.47	154.00	20.1	36,990	0.05%
2022/11/17	13.1	159.57	15	160.04	158.50	-1.9	36,745	-0.01%
2022/11/16	30.1	160.43	22.1	161.00	161.50	8	36,811	0.02%
2022/11/15	18.3	160.48	17.2	158.34	161.00	1.1	36,767	0.00%
2022/11/14	44.1	159.77	179	159.80	158.50	-134.9	36,487	-0.37%	大賣/鉅額交易
2022/11/11	138.5	161.18	55.5	160.29	158.00	83	35,903	0.23%	大買/
2022/11/10	34.1	145.87	37.1	145.05	147.00	-3	34,562	-0.01%
2022/11/09	40	141.88	134.4	139.09	145.00	-94.3	34,019	-0.28%	大賣/
2022/11/08	43.2	133.61	96	133.90	133.00	-52.9	33,249	-0.16%
2022/11/07	16	128.34	27	128.50	128.00	-11	32,763	-0.03%
2022/11/04	31	126.95	30	127.13	129.00	1	32,663	0.00%
2022/11/03	79	127.57	10	127.50	127.50	69	32,429	0.21%
2022/11/02	41.5	127.43	47	126.95	127.50	-5.5	32,426	-0.02%
2022/11/01	18	124.81	14	124.25	125.00	4	32,127	0.01%
2022/10/31	78.2	124.85	80	125.04	124.50	-1.8	32,406	-0.01%
2022/10/28	61	122.60	93	122.61	122.50	-32	32,386	-0.10%
2022/10/27	29	120.57	72	120.96	120.50	-43	32,343	-0.13%
2022/10/26	73	119.41	93	119.73	118.50	-20	32,566	-0.06%
2022/10/25	63	121.51	51	122.45	121.50	12	32,418	0.04%
2022/10/24	150	123.67	148	123.63	122.00	2	32,909	0.01%	大買/大賣/
2022/10/21	64.1	116.74	72	117.81	116.50	-8	33,140	-0.02%
2022/10/20	222	115.67	112	115.65	116.50	110	33,587	0.33%	大買/大賣/鉅額交易
2022/10/19	33	123.20	48	123.01	122.50	-15	33,184	-0.05%
2022/10/18	43	121.34	42	122.55	121.00	1	32,816	0.00%
2022/10/17	229	115.63	264	115.63	119.50	-35	32,568	-0.11%	大買/大賣/
2022/10/14	92.6	117.44	38	114.95	118.00	54.6	32,329	0.17%
2022/10/13	55	110.37	53	111.13	107.50	2	32,698	0.01%
2022/10/12	117.5	112.63	120	113.12	113.00	-2.5	32,790	-0.01%	大買/大賣/
2022/10/11	66	113.13	34	113.21	112.00	32	32,949	0.10%
2022/10/07	41	121.17	29	121.52	120.00	12	33,045	0.04%
2022/10/06	24	122.50	26	122.17	123.50	-2	33,041	-0.01%
2022/10/05	46	123.40	44	124.58	121.50	2	33,122	0.01%
2022/10/04	23	121.41	24	122.25	122.50	-1	32,909	0.00%
2022/10/03	26	117.06	22	117.18	117.50	4	32,733	0.01%
2022/09/30	33	110.35	32.3	113.10	117.50	0.7	33,043	0.00%
2022/09/29	121	114.78	122	113.80	113.00	-1	33,152	0.00%	大買/大賣/
2022/09/28	47	118.14	40.6	119.58	115.00	6.4	33,183	0.02%
2022/09/27	91	120.23	76.2	120.19	123.50	14.8	33,283	0.04%
2022/09/26	35	120.43	36	119.26	118.00	-1	33,442	0.00%
2022/09/23	7	123.00	8	123.69	123.00	-1	33,728	0.00%
2022/09/22	16	124.00	41	123.80	124.00	-25	33,827	-0.07%
2022/09/21	11	127.59	8	128.38	127.50	3	33,785	0.01%
2022/09/20	16	129.84	13	131.46	129.00	3	34,024	0.01%
2022/09/19	7	131.50	35	131.49	131.50	-28	34,086	-0.08%
2022/09/16	42	132.05	31	132.89	130.00	11	34,195	0.03%
2022/09/15	13.1	133.93	16	135.63	133.00	-2.9	34,302	-0.01%
2022/09/14	21.1	133.89	17	134.91	135.50	4.1	34,700	0.01%
2022/09/13	16.1	139.63	13	142.04	139.00	3.1	34,961	0.01%
2022/09/12	73	143.71	71	143.96	142.50	2	35,100	0.01%
2022/09/08	13	139.46	17.3	140.83	139.50	-4.3	36,276	-0.01%
2022/09/07	37.2	136.14	43.1	135.59	139.00	-5.9	37,968	-0.02%
2022/09/06	28	139.95	28	139.61	139.00	0	38,164	0.00%
2022/09/05	22	138.95	21	139.52	138.00	1	38,203	0.00%
2022/09/02	58.3	138.53	55	139.73	138.50	3.3	38,114	0.01%
2022/09/01	62.1	143.19	26	140.58	138.00	36.1	37,632	0.10%
2022/08/31	21	151.31	19	151.66	151.50	2	36,962	0.01%
2022/08/30	17	152.71	14	152.86	153.00	3	37,023	0.01%
2022/08/29	24.2	149.37	18.2	150.82	151.50	6	37,115	0.02%
2022/08/26	48	157.19	41.2	157.07	156.50	6.8	36,956	0.02%
2022/08/25	15	155.03	11	155.09	154.50	4	37,138	0.01%
2022/08/24	30.1	154.68	31	154.45	154.50	-0.9	37,485	0.00%
2022/08/23	34	157.53	13.1	156.03	154.50	20.9	37,409	0.06%
2022/08/22	8.6	165.73	21	165.31	163.50	-12.4	37,361	-0.03%
2022/08/19	45.3	161.83	67	162.18	163.50	-21.8	37,206	-0.06%
2022/08/18	39	158.45	36	158.90	160.00	3	37,362	0.01%
2022/08/17	21	159.95	13	160.85	159.00	8	37,299	0.02%
2022/08/16	23	162.33	19	162.97	162.50	4	37,334	0.01%
2022/08/15	60.1	163.20	56	163.26	163.50	4.1	37,170	0.01%
2022/08/12	15	157.87	32	156.34	158.00	-17	36,528	-0.05%
2022/08/11	37.4	153.60	28	154.04	152.50	9.4	36,305	0.03%
2022/08/10	33	151.32	7.1	150.01	150.00	25.9	36,250	0.07%
2022/08/09	20	154.03	25	154.12	154.00	-5	36,220	-0.01%
2022/08/08	13	151.58	15	149.13	153.00	-2	36,151	-0.01%
2022/08/05	24	150.96	25	150.50	150.50	-1	36,140	0.00%
2022/08/04	85	144.70	81	145.45	146.00	4	35,785	0.01%
2022/08/03	46	147.35	41.9	148.14	147.50	4.1	35,343	0.01%
2022/08/02	111.3	150.39	96	150.60	148.00	15.3	35,063	0.04%	大買/
2022/08/01	61.3	154.82	35	156.67	155.00	26.3	34,607	0.08%
2022/07/29	175.2	159.16	147	159.44	158.50	28.2	34,030	0.08%	大買/大賣/
2022/07/28	46.9	169.46	36.2	170.44	162.00	10.7	33,366	0.03%
2022/07/27	43.2	175.87	44	175.91	179.50	-0.8	32,397	0.00%
2022/07/26	27.1	169.54	30	170.68	170.00	-2.9	31,648	-0.01%
2022/07/25	16	175.63	8	176.00	176.00	8	31,695	0.03%
2022/07/22	10.2	177.53	23.6	177.82	177.00	-13.4	32,085	-0.04%
2022/07/21	26	175.10	26	174.48	177.50	0	32,633	0.00%
2022/07/20	73	168.68	97.1	169.20	170.50	-24.1	32,356	-0.07%
2022/07/19	16	164.81	23	164.91	164.00	-7	31,985	-0.02%
2022/07/18	35.1	162.68	24	162.13	163.50	11.1	31,886	0.03%
2022/07/15	31	154.85	40	155.44	156.50	-9	31,603	-0.03%
2022/07/14	20	152.18	19	152.87	153.50	1	31,402	0.00%
2022/07/13	49.1	153.62	49	150.86	149.50	0.1	31,220	0.00%
2022/07/12	42	151.40	45.1	150.13	148.50	-3.1	31,142	-0.01%
2022/07/11	17	155.59	15	156.97	153.00	2	31,094	0.01%
2022/07/08	16.1	157.91	11	159.09	157.50	5.1	30,828	0.02%
2022/07/07	62.3	151.43	66	152.19	156.50	-3.7	30,399	-0.01%
2022/07/06	30	150.95	21	152.95	147.50	9	30,012	0.03%
2022/07/05	98	153.45	95	153.43	153.50	3	29,996	0.01%
2022/07/04	27	150.96	22	150.89	149.00	5	29,582	0.02%
2022/07/01	110	147.72	123	148.24	146.00	-13	29,430	-0.04%	大買/大賣/
2022/06/30	17	158.71	31	158.98	158.50	-14	29,122	-0.05%
2022/06/29	18	159.19	42	161.30	162.50	-24	29,127	-0.08%
2022/06/28	17	160.68	15	161.93	161.00	2	29,070	0.01%
2022/06/27	36.1	167.41	13	166.77	167.50	23.1	29,029	0.08%
2022/06/24	21	161.67	19	161.95	160.50	2	28,920	0.01%
2022/06/23	79	158.94	80	159.76	159.00	-1	28,778	0.00%
2022/06/22	20	160.00	8	165.50	158.00	12	28,839	0.04%
2022/06/21	66	164.75	78	164.88	169.50	-12	28,464	-0.04%
2022/06/20	95.1	163.86	97.1	161.98	157.50	-2.1	28,086	-0.01%
2022/06/17	45.2	162.77	49	163.49	166.00	-3.8	27,775	-0.01%
2022/06/16	107.6	173.69	97	176.92	165.50	10.6	26,598	0.04%	大買/
2022/06/15	51.3	188.43	94	185.81	183.00	-42.7	24,896	-0.17%
2022/06/14	18.1	200.85	18	199.14	201.50	0.1	24,619	0.00%
2022/06/13	14.1	200.19	8	201.25	200.00	6.1	24,809	0.02%
2022/06/10	7	205.07	3.1	204.85	206.50	3.9	25,100	0.02%
2022/06/09	18	206.14	19	207.21	206.50	-1	25,540	0.00%
2022/06/08	8	203.38	12	203.83	204.50	-4	25,585	-0.02%
2022/06/07	73.1	202.92	43.1	200.03	200.00	30	25,898	0.12%
2022/06/06	25	204.48	17	205.62	203.50	8	26,165	0.03%
2022/06/02	29.1	203.29	3	203.17	203.50	26.1	26,590	0.10%
2022/06/01	22.1	207.55	16	208.84	205.50	6.1	26,890	0.02%
2022/05/31	27	214.70	42	215.15	215.50	-15	26,755	-0.06%
2022/05/30	17	212.94	28.1	210.74	213.00	-11.1	26,804	-0.04%
2022/05/27	17	203.68	8.1	204.68	201.50	8.9	26,707	0.03%
2022/05/26	31	203.74	13	206.88	201.50	18	27,153	0.07%
2022/05/25	8.3	210.72	17	207.88	213.00	-8.8	27,629	-0.03%
2022/05/24	16.1	207.83	8.1	213.15	204.00	8.1	28,654	0.03%
2022/05/23	15	216.47	14	217.64	216.00	1	28,816	0.00%
2022/05/20	25	219.48	26.5	217.67	217.00	-1.5	29,177	-0.01%
2022/05/19	15	215.73	26	216.37	219.00	-11	29,942	-0.04%
2022/05/18	14	223.46	45	225.46	222.50	-31	30,060	-0.10%
2022/05/17	19.2	217.33	17	217.91	219.50	2.2	30,272	0.01%
2022/05/16	22	217.61	21	220.07	214.50	1	30,309	0.00%
2022/05/13	6	214.17	15	214.33	215.00	-9	30,139	-0.03%
2022/05/12	19.1	211.11	12	211.00	208.50	7.1	30,285	0.02%
2022/05/11	31	212.21	11.4	214.70	212.00	19.7	30,484	0.06%
2022/05/10	27	208.83	36.1	211.86	216.50	-9.1	30,940	-0.03%
2022/05/09	32.1	210.34	19	212.00	211.00	13.1	30,922	0.04%
2022/05/06	30.1	208.75	15	208.47	208.00	15.1	30,785	0.05%
2022/05/05	35	221.94	26	222.50	218.00	9	30,673	0.03%
2022/05/04	15	218.60	14	217.90	217.50	1	30,545	0.00%
2022/05/03	8	213.44	11.1	213.69	213.50	-3.1	30,705	-0.01%
2022/04/29	22.1	212.02	26	212.96	213.00	-3.9	31,125	-0.01%
2022/04/28	58	209.30	66.1	209.76	205.50	-8.1	30,759	-0.03%
2022/04/27	126.1	205.76	125	204.25	216.50	1.1	30,313	0.00%	大買/大賣/
2022/04/26	57	200.33	51.1	201.98	199.50	5.9	29,572	0.02%
2022/04/25	37.3	202.27	21	202.00	202.00	16.3	29,559	0.06%
2022/04/22	25.1	211.52	20	211.30	210.00	5.1	29,503	0.02%
2022/04/21	16	219.44	15	218.07	220.00	1	29,467	0.00%
2022/04/20	18	218.50	16.2	216.29	220.00	1.8	29,621	0.01%
2022/04/19	12	210.71	14	211.04	210.50	-2	29,648	-0.01%
2022/04/18	13	207.42	29	204.69	206.50	-16	29,942	-0.05%
2022/04/15	13.2	209.75	15	205.47	205.00	-1.8	30,175	-0.01%
2022/04/14	17	219.91	6	218.33	217.50	11	30,373	0.04%
2022/04/13	18.1	215.25	8	216.69	216.50	10.1	30,535	0.03%
2022/04/12	2	215.75	3	218.17	215.00	-1	30,631	0.00%
2022/04/11	15.2	216.99	5	218.80	213.50	10.2	30,835	0.03%
2022/04/08	15	228.83	29	228.93	231.00	-14	30,643	-0.05%
2022/04/07	30.2	232.30	24	229.06	227.00	6.2	30,609	0.02%
2022/04/06	36.3	232.44	81	231.27	230.50	-44.7	30,340	-0.15%
2022/04/01	42.1	243.74	49.5	243.23	243.50	-7.4	30,397	-0.02%
2022/03/31	16	248.00	16	248.75	249.00	0	30,462	0.00%
2022/03/30	63	248.02	77.1	250.07	248.50	-14.1	31,026	-0.05%
2022/03/29	67	245.16	65	246.82	244.00	2	30,997	0.01%
2022/03/28	44.4	241.44	51	240.84	241.00	-6.6	30,908	-0.02%
2022/03/25	57	242.33	68.1	243.49	246.00	-11.1	30,920	-0.04%
2022/03/24	16	237.25	19	237.58	238.50	-3	31,276	-0.01%
2022/03/23	76	238.62	71	236.56	239.00	5	31,287	0.02%
2022/03/22	29.1	229.62	34	228.21	232.00	-4.9	31,155	-0.02%
2022/03/21	43.3	225.50	46	226.01	226.00	-2.7	31,103	-0.01%
2022/03/18	52	220.11	130	220.07	219.50	-78	31,121	-0.25%	大賣/
2022/03/17	19.1	224.55	16	223.03	225.50	3.1	31,208	0.01%
2022/03/16	37	214.81	23	217.98	212.50	14	31,179	0.04%
2022/03/15	126	218.20	37	219.24	217.50	89	31,113	0.29%	大買/
2022/03/14	46.1	225.89	31	226.66	225.00	15.1	31,009	0.05%
2022/03/11	27.1	235.95	16	237.81	235.50	11.1	30,728	0.04%
2022/03/10	24.2	238.66	33.1	238.92	241.00	-8.9	30,780	-0.03%
2022/03/09	26	224.44	28	224.25	227.00	-2	30,999	-0.01%
2022/03/08	77	224.61	77.1	224.10	216.00	-0.1	30,961	0.00%
2022/03/07	111	225.48	78	223.93	222.00	33	31,407	0.11%	大買/
2022/03/04	45	247.13	39.1	246.28	245.00	6	31,477	0.02%
2022/03/03	25	250.28	83	249.22	246.00	-58	31,984	-0.18%
2022/03/02	14	248.04	9	245.83	250.00	5	32,633	0.02%
2022/03/01	53.2	254.32	50	251.45	246.50	3.2	32,721	0.01%
2022/02/25	63	256.32	51.4	257.58	254.00	11.6	32,163	0.04%
2022/02/24	134.2	244.79	78.4	244.42	243.00	55.7	31,324	0.18%	大買/
2022/02/23	39	236.97	62.5	237.61	240.50	-23.5	30,098	-0.08%
2022/02/21	34	239.90	20	237.23	237.50	14	29,981	0.05%
2022/02/18	72.1	241.35	83.2	242.16	242.00	-11.1	29,739	-0.04%
2022/02/17	60	234.83	62	235.23	234.50	-2	29,288	-0.01%
2022/02/16	88.1	234.14	42.3	232.82	233.50	45.8	29,726	0.15%
2022/02/15	41.2	222.82	30.1	223.12	222.50	11.1	29,955	0.04%
2022/02/14	21.1	217.17	43	217.03	217.50	-21.9	30,312	-0.07%
2022/02/11	29.1	221.18	29	221.91	222.00	0.1	30,787	0.00%
2022/02/10	80.2	221.46	90	222.27	217.50	-9.8	31,135	-0.03%
2022/02/09	93.4	212.54	83	212.10	221.50	10.4	31,084	0.03%
2022/02/08	36	205.65	13	204.73	205.50	23	31,235	0.07%
2022/02/07	10	202.70	11	203.18	203.00	-1	31,609	0.00%
2022/01/26	31	200.90	40.2	201.46	200.00	-9.2	32,474	-0.03%
2022/01/25	13	201.73	33	201.91	200.50	-20	33,702	-0.06%
2022/01/24	16	197.97	15.1	200.07	207.00	0.9	34,432	0.00%
2022/01/21	98.6	210.21	72	206.32	201.00	26.6	35,464	0.07%
2022/01/20	15	219.20	16	216.44	222.00	-1	36,943	0.00%
2022/01/19	26	216.08	18	217.50	215.50	8	37,518	0.02%
2022/01/18	12.2	224.57	15	223.64	222.00	-2.8	38,503	-0.01%
2022/01/17	18.1	221.92	28	222.30	221.50	-9.9	39,119	-0.03%
2022/01/14	21	215.45	15	216.60	220.00	6	39,465	0.02%
2022/01/13	10	217.85	13	216.73	218.00	-3	39,962	-0.01%
2022/01/12	74	215.57	61.1	214.61	216.00	12.9	41,611	0.03%
2022/01/11	31.3	209.08	81	208.37	208.50	-49.7	42,418	-0.12%
2022/01/10	32.3	211.72	91	210.08	209.50	-58.7	42,602	-0.14%
2022/01/07	95.1	220.02	46	216.13	217.50	49.1	42,644	0.12%
2022/01/06	43.4	224.01	134.1	224.10	221.00	-90.7	42,499	-0.21%	大賣/
2022/01/05	24	231.36	24	233.81	230.00	0	42,443	0.00%
2022/01/04	69.3	235.29	78	234.22	237.00	-8.7	42,333	-0.02%
2022/01/03	79.1	234.92	69	237.64	231.00	10.1	42,224	0.02%
2021/12/30	73	232.90	69	231.45	231.00	4	42,145	0.01%
2021/12/29	11.3	233.50	8.1	238.93	233.00	3.2	42,103	0.01%
2021/12/28	49.1	239.39	48	237.15	239.00	1	42,363	0.00%
2021/12/27	60.1	242.61	56	242.15	236.00	4.1	42,571	0.01%
2021/12/24	43	239.88	57	238.01	239.00	-14	42,333	-0.03%
2021/12/23	71	232.97	117.2	237.72	240.00	-46.2	42,380	-0.11%	大賣/
2021/12/22	9	226.89	15	225.31	227.50	-6	41,890	-0.01%
2021/12/21	34	219.57	31	219.76	222.50	3	41,888	0.01%
2021/12/20	118	221.00	18.1	220.01	218.00	99.9	42,008	0.24%	大買/
2021/12/17	139	223.54	42.2	223.89	222.00	96.8	41,913	0.23%	大買/
2021/12/16	95	223.91	253	223.12	225.00	-158	41,271	-0.38%	大賣/鉅額交易
2021/12/15	27.1	220.97	33	219.26	221.50	-5.9	41,202	-0.01%
2021/12/14	40	219.20	40	218.48	216.00	0	41,149	0.00%
2021/12/13	57.1	224.74	13	223.23	220.50	44.1	41,250	0.11%
2021/12/10	16	221.16	82	218.09	224.50	-66	41,011	-0.16%
2021/12/09	102	223.47	97	222.66	218.00	5	40,704	0.01%	大買/
2021/12/08	75	221.81	83	222.60	221.00	-8	40,307	-0.02%
2021/12/07	125.1	222.50	114	221.19	216.50	11.1	40,093	0.03%	大買/大賣/
2021/12/06	69	219.04	65	217.76	219.00	4	39,898	0.01%
2021/12/03	104	216.05	105	216.15	217.50	-1	40,230	0.00%	大買/大賣/
2021/12/02	182.1	219.37	193	220.88	213.00	-10.9	40,435	-0.03%	大買/大賣/
2021/12/01	87	223.41	101	224.16	223.50	-14	40,183	-0.03%	大賣/
2021/11/30	63.1	224.16	50.1	223.07	228.00	13	40,365	0.03%
2021/11/29	94	209.22	100.2	208.32	213.00	-6.2	39,603	-0.02%
2021/11/26	40	206.85	27	206.74	207.50	13	39,141	0.03%
2021/11/25	94	205.24	141.5	203.95	210.50	-47.5	38,392	-0.12%	大賣/
2021/11/24	109	198.42	105.2	197.18	198.50	3.8	37,769	0.01%	大買/大賣/
2021/11/23	110	196.89	50	195.91	197.00	60	37,719	0.16%	大買/
2021/11/22	26	192.56	20	193.08	196.00	6	37,712	0.02%
2021/11/19	25	195.44	28.3	194.76	195.50	-3.2	37,944	-0.01%
2021/11/18	57.5	191.68	149	190.93	192.50	-91.6	37,931	-0.24%	大賣/
2021/11/17	29	196.45	56	195.29	198.00	-27	37,752	-0.07%
2021/11/16	192.1	195.69	178.2	195.32	195.00	13.9	37,770	0.04%	大買/大賣/
2021/11/15	51.7	198.70	62	197.98	196.00	-10.3	37,550	-0.03%
2021/11/12	205	199.30	72.1	200.84	202.00	132.9	37,218	0.36%	大買/鉅額交易
2021/11/11	36.1	196.74	28	197.14	195.00	8.1	36,710	0.02%
2021/11/10	99.2	198.06	99	197.69	199.50	0.2	36,293	0.00%
2021/11/09	128	195.93	104.2	196.77	192.50	23.8	36,056	0.07%	大買/大賣/
2021/11/08	18.1	189.25	54	188.56	190.00	-35.9	35,453	-0.10%
2021/11/05	74.1	190.78	101	189.99	195.00	-26.9	35,339	-0.08%	大賣/
2021/11/04	83	191.28	89	192.89	190.00	-6	34,840	-0.02%
2021/11/03	132.1	186.48	125	186.72	187.50	7.1	34,226	0.02%	大買/大賣/
2021/11/02	91	194.48	232	193.61	196.00	-141	33,303	-0.42%	大賣/鉅額交易
2021/11/01	272.5	192.25	176	190.31	189.00	96.5	32,188	0.30%	大買/大賣/
2021/10/29	62	183.85	274.4	182.36	190.00	-212.4	31,402	-0.68%	大賣/鉅額交易
2021/10/28	109.1	177.32	130.2	178.11	178.50	-21.1	30,448	-0.07%	大買/大賣/
2021/10/27	135.8	169.15	116.4	169.66	171.50	19.4	28,531	0.07%	大買/大賣/
2021/10/26	373	156.11	277	155.75	156.00	96	28,742	0.33%	大買/大賣/
2021/10/25	254.1	149.43	321.2	148.58	150.50	-67.2	29,124	-0.23%	大買/大賣/
2021/10/22	242.2	144.68	127	144.91	143.50	115.2	29,002	0.40%	大買/大賣/鉅額交易
2021/10/21	402.1	144.02	406.2	144.60	142.00	-4.1	28,860	-0.01%	大買/大賣/
2021/10/20	106	145.85	154.1	145.05	145.50	-48.1	28,646	-0.17%	大買/大賣/
2021/10/19	131.7	139.75	64.6	137.43	141.50	67.1	27,469	0.24%	大買/
2021/10/18	46	128.67	41	129.67	129.00	5	27,003	0.02%
2021/10/15	38	123.99	40	122.73	126.00	-2	27,093	-0.01%
2021/10/14	123	117.00	119	117.30	117.00	4	26,922	0.01%	大買/大賣/
2021/10/13	22.2	117.09	19.2	123.63	116.00	3	26,806	0.01%
2021/10/12	19	127.55	19	123.87	124.00	0	26,618	0.00%
2021/10/08	71	129.60	95	128.87	130.00	-24	26,985	-0.09%
2021/10/07	50	125.98	42	125.02	126.50	8	27,350	0.03%
2021/10/06	21.1	121.87	18	125.61	121.50	3.1	27,579	0.01%
2021/10/05	40	121.84	31.3	125.36	125.50	8.8	28,182	0.03%
2021/10/04	18	122.95	20	128.40	122.50	-2	28,552	-0.01%
2021/10/01	29	129.57	38	127.64	127.50	-9	29,957	-0.03%
2021/09/30	104.3	129.11	103	129.60	132.00	1.3	30,758	0.00%	大買/大賣/
2021/09/29	40	131.28	30	131.58	131.00	10	30,847	0.03%
2021/09/28	68.1	132.06	9	134.33	137.00	59.1	31,223	0.19%
2021/09/27	18.2	138.40	5.6	140.20	138.00	12.6	31,120	0.04%
2021/09/24	168	143.99	139	144.26	143.00	29	31,299	0.09%	大買/大賣/
2021/09/23	31	142.31	23	144.26	142.00	8	31,283	0.03%
2021/09/22	43.1	142.10	22	141.18	141.00	21.1	31,298	0.07%
2021/09/17	26.1	146.92	47	146.26	147.50	-20.9	31,413	-0.07%
2021/09/16	41	145.16	41	145.20	145.50	0	31,702	0.00%
2021/09/15	3	142.83	12	142.83	141.50	-9	32,148	-0.03%
2021/09/14	34.5	143.82	35	144.21	142.50	-0.5	32,906	0.00%
2021/09/13	28	144.14	31	144.21	144.50	-3	34,201	-0.01%
2021/09/10	36	143.76	34	144.35	145.50	2	34,822	0.01%
2021/09/09	18	141.97	14	143.86	144.00	4	35,693	0.01%
2021/09/08	81.7	141.60	91	142.91	143.00	-9.3	36,309	-0.03%
2021/09/07	332	149.70	257	148.08	148.50	75	36,278	0.21%	大買/大賣/
2021/09/06	65	154.97	36	155.32	154.50	29	36,028	0.08%
2021/09/03	417	150.71	430	150.98	155.00	-13	36,071	-0.04%	大買/大賣/
2021/09/02	161	149.30	222	149.54	147.50	-61	36,138	-0.17%	大買/大賣/
2021/09/01	33	148.35	23	147.80	148.50	10	36,936	0.03%
2021/08/31	10	147.50	16	146.91	147.50	-6	38,702	-0.02%
2021/08/30	119	148.32	117	147.93	148.00	2	40,199	0.01%	大買/大賣/
2021/08/27	14	144.54	26.2	144.27	144.50	-12.2	40,642	-0.03%
2021/08/26	17	142.14	1	141.50	139.50	16	41,119	0.04%
2021/08/25	11	142.64	37	142.20	142.50	-26	41,272	-0.06%
2021/08/24	24	141.00	25	141.12	136.50	-1	41,305	0.00%
2021/08/23	31	138.44	34	136.69	138.00	-3	41,850	-0.01%
2021/08/20	29	133.97	11	132.32	134.00	18	41,914	0.04%
2021/08/19	48	132.22	26	135.00	131.00	22	41,943	0.05%
2021/08/18	54	129.31	100	132.73	138.00	-46	41,982	-0.11%
2021/08/17	27.2	129.44	126	131.09	128.50	-98.8	42,183	-0.23%	大賣/
2021/08/16	19.1	135.56	17	134.47	136.50	2.1	42,389	0.00%
2021/08/13	55.1	138.68	8	136.88	135.00	47.1	42,727	0.11%
2021/08/12	21	140.05	82	141.10	142.00	-61	42,740	-0.14%
2021/08/11	11	138.18	5	140.60	138.50	6	42,965	0.01%
2021/08/10	13.1	141.00	6	140.42	141.00	7.1	43,419	0.02%
2021/08/09	4	145.13	10	146.00	145.00	-6	43,941	-0.01%
2021/08/06	19	145.95	22	146.80	146.00	-3	44,561	-0.01%
2021/08/05	216	150.02	187	150.52	148.50	29	44,987	0.06%	大買/大賣/
2021/08/04	29	147.26	26	149.17	147.00	3	45,362	0.01%
2021/08/03	190	148.93	189.1	148.06	150.00	1	45,466	0.00%	大買/大賣/
2021/08/02	13	145.62	7	145.64	145.50	6	45,164	0.01%
2021/07/30	256.1	149.64	57.1	146.83	146.00	199	45,517	0.44%	大買/鉅額交易
2021/07/29	102.1	149.90	257.1	150.05	151.50	-155	45,311	-0.34%	大買/大賣/鉅額交易
2021/07/28	97	130.81	229	131.01	138.00	-132	44,177	-0.30%	大賣/鉅額交易
2021/07/27	45	141.71	97	140.58	142.00	-52	44,252	-0.12%
2021/07/26	27	144.17	58	143.73	146.00	-31	44,447	-0.07%
2021/07/23	181	147.04	127.2	145.63	139.50	53.8	45,863	0.12%	大買/大賣/
2021/07/22	94	144.93	146	145.04	146.50	-52	45,892	-0.11%	大賣/
2021/07/21	106	141.90	87	143.94	137.50	19	45,871	0.04%	大買/
2021/07/20	57	141.97	73	142.88	141.50	-16	46,677	-0.03%
2021/07/19	193	143.33	193	143.31	142.00	0	46,741	0.00%	大買/大賣/
2021/07/16	218	143.40	224	143.36	143.50	-6	46,909	-0.01%	大買/大賣/
2021/07/15	373	143.49	214	144.17	143.50	159	46,916	0.34%	大買/大賣/鉅額交易
2021/07/14	216	142.08	306	141.83	143.00	-90	46,657	-0.19%	大買/大賣/
2021/07/13	399.2	140.84	402.1	141.19	136.00	-2.9	46,685	-0.01%	大買/大賣/
2021/07/12	153.1	142.60	127	142.78	140.50	26.1	46,350	0.06%	大買/大賣/
2021/07/09	771	141.38	743	141.90	142.50	28	45,699	0.06%	大買/大賣/
2021/07/08	301.2	142.16	302.2	143.24	141.00	-1	45,170	0.00%	大買/大賣/
2021/07/07	299.1	136.37	380.2	137.24	137.00	-81.1	43,617	-0.19%	大買/大賣/
2021/07/06	219	132.85	233	133.32	132.50	-14	42,823	-0.03%	大買/大賣/
2021/07/05	94	131.44	30.1	133.41	132.00	63.9	42,622	0.15%
2021/07/02	217	127.45	48	123.79	126.50	169	42,212	0.40%	大買/鉅額交易
2021/07/01	28	122.96	227	123.20	123.50	-199	42,277	-0.47%	大賣/鉅額交易
2021/06/30	422	128.85	400	128.73	129.00	22	42,027	0.05%	大買/大賣/
2021/06/29	140	129.56	160	129.96	127.50	-20	42,316	-0.05%	大買/大賣/
2021/06/28	489	127.24	457	127.84	129.00	32	42,459	0.08%	大買/大賣/
2021/06/25	541.1	129.07	602	129.14	127.50	-60.9	43,049	-0.14%	大買/大賣/
2021/06/24	319	134.04	297	133.59	131.00	22	42,902	0.05%	大買/大賣/
2021/06/23	261	135.65	229.1	136.85	132.00	31.9	42,736	0.07%	大買/大賣/
2021/06/22	299	136.22	232	135.79	134.50	67	42,414	0.16%	大買/大賣/
2021/06/21	42	132.05	41	132.37	131.00	1	41,300	0.00%
2021/06/18	84	136.36	75	135.47	130.00	9	40,949	0.02%
2021/06/17	204	130.89	230.2	130.13	134.00	-26.2	40,204	-0.07%	大買/大賣/
2021/06/16	272.2	127.98	281	129.49	126.00	-8.9	39,790	-0.02%	大買/大賣/
2021/06/15	111	127.73	66	127.78	127.00	45	39,540	0.11%	大買/
2021/06/11	83	126.54	92	125.60	124.50	-9	39,293	-0.02%
2021/06/10	381	127.44	388	127.83	129.00	-7	38,866	-0.02%	大買/大賣/
2021/06/09	104	127.69	117.2	128.62	127.00	-13.2	38,364	-0.03%	大買/大賣/
2021/06/08	69.1	127.99	50	129.18	125.50	19.1	37,625	0.05%
2021/06/07	363	122.49	479	124.20	127.50	-116	35,915	-0.32%	大買/大賣/鉅額交易
2021/06/04	236	118.10	128.2	118.42	117.50	107.8	34,528	0.31%	大買/大賣/鉅額交易
2021/06/03	190	117.49	120.1	115.06	121.50	69.9	34,260	0.20%	大買/大賣/
2021/06/02	152	113.79	139	114.78	110.50	13	33,571	0.04%	大買/大賣/
2021/06/01	335	114.14	112	113.88	113.00	223	33,590	0.66%	大買/大賣/鉅額交易
2021/05/31	71	108.96	74	108.45	112.50	-3	33,698	-0.01%
2021/05/28	62	104.89	59	103.42	104.50	3	33,554	0.01%
2021/05/27	18	100.78	3	101.17	101.00	15	33,888	0.04%
2021/05/26	34	103.28	28	107.75	103.00	6	34,331	0.02%
2021/05/25	34	106.88	44	105.76	105.50	-10	35,061	-0.03%
2021/05/24	23	101.87	31	101.60	103.50	-8	36,108	-0.02%
2021/05/21	55.1	99.51	120.1	98.20	100.50	-65	37,302	-0.17%	大賣/
2021/05/20	64	96.22	68	98.28	94.60	-4	37,401	-0.01%
2021/05/19	39	98.19	140	98.09	98.10	-101	37,295	-0.27%	大賣/
2021/05/18	96.1	99.37	117	97.67	99.70	-20.9	37,232	-0.06%	大賣/
2021/05/17	104	92.54	70	92.95	93.10	34	37,215	0.09%	大買/
2021/05/14	115.3	98.67	120	97.51	95.00	-4.7	37,677	-0.01%	大買/大賣/
2021/05/13	56	91.53	57	91.30	94.60	-1	38,375	0.00%
2021/05/12	17	93.15	14	93.89	91.20	3	38,151	0.01%
2021/05/11	30.2	97.02	265	97.20	96.40	-234.8	37,916	-0.62%	大賣/鉅額交易
2021/05/10	70.3	104.26	56	106.53	101.50	14.3	37,896	0.04%
2021/05/07	322.4	106.43	324	106.86	106.50	-1.6	37,982	0.00%	大買/大賣/
2021/05/06	22	103.13	19.1	104.42	106.50	2.9	37,971	0.01%
2021/05/05	215	102.33	119.1	100.81	99.00	96	37,700	0.25%	大買/大賣/
2021/05/04	318	103.73	505	101.74	104.50	-187	37,873	-0.49%	大買/大賣/鉅額交易
2021/05/03	767.1	112.81	704.1	112.61	109.50	63	37,914	0.17%	大買/大賣/
2021/04/29	348.3	115.46	272.1	115.55	115.00	76.2	38,351	0.20%	大買/大賣/
2021/04/28	196	107.37	146.5	109.33	112.50	49.5	36,899	0.13%	大買/大賣/
2021/04/27	401	101.86	560.1	101.37	102.50	-159.1	36,684	-0.43%	大買/大賣/鉅額交易
2021/04/26	598	98.06	675.1	98.11	99.80	-77.1	36,282	-0.21%	大買/大賣/
2021/04/23	3	92.17	57.1	93.30	94.20	-54.1	35,756	-0.15%
2021/04/22	43.1	92.20	15	93.13	90.80	28.1	36,308	0.08%
2021/04/21	33	93.54	32	92.79	92.60	1	36,378	0.00%
2021/04/20	25	93.55	21	93.43	93.30	4	37,309	0.01%
2021/04/19	115	92.88	125.2	92.99	93.20	-10.2	38,595	-0.03%	大買/大賣/
2021/04/16	3	88.90	4	89.33	90.10	-1	38,726	0.00%
2021/04/15	1	87.20	3	88.23	87.90	-2	39,070	-0.01%
2021/04/14	19	86.50	1	87.30	87.50	18	39,642	0.05%
2021/04/13	55	89.17	14	89.24	88.00	41	41,201	0.10%
2021/04/12	56	90.41	3	91.23	89.60	53	42,270	0.13%
2021/04/09	54	91.55	7	92.81	91.70	47	43,353	0.11%
2021/04/08	15.1	92.56	28	92.65	92.90	-12.9	43,479	-0.03%
2021/04/07	16	92.18	14.4	92.15	91.40	1.6	43,664	0.00%
2021/04/06	82	92.67	84.2	92.96	93.10	-2.2	43,839	0.00%
2021/04/01	85.1	92.78	13	92.72	91.60	72.1	43,770	0.16%
2021/03/31	87	91.74	35	91.93	91.50	52	43,520	0.12%
2021/03/30	49	92.06	62.3	92.41	91.20	-13.3	43,491	-0.03%
2021/03/29	10	90.10	14	90.02	89.80	-4	43,283	-0.01%
2021/03/26	8	89.63	18	89.02	89.90	-10	43,297	-0.02%
2021/03/25	34.2	86.66	6	86.63	85.90	28.2	43,389	0.06%
2021/03/24	9.1	88.21	6	88.98	87.90	3.1	43,405	0.01%
2021/03/23	7	89.00	54	88.48	88.00	-47	44,490	-0.11%
2021/03/22	24	87.75	3	88.60	87.70	21	45,900	0.05%
2021/03/19	21.2	89.73	1	91.30	89.00	20.2	46,716	0.04%
2021/03/18	12.2	93.20	20.1	92.88	92.10	-8	46,643	-0.02%
2021/03/17	1	90.90	5	91.32	90.90	-4	47,115	-0.01%
2021/03/16	111	91.31	11	91.49	90.70	100	47,263	0.21%	大買/
2021/03/15	15.1	90.81	3	91.70	90.60	12.1	47,636	0.03%
2021/03/12	25.6	92.27	8	93.69	91.50	17.6	47,867	0.04%
2021/03/11	8	90.61	47	91.19	92.90	-39	47,966	-0.08%
2021/03/10	35	88.97	17	88.87	88.70	18	48,491	0.04%
2021/03/09	39	88.25	70	87.94	86.60	-31	48,790	-0.06%
2021/03/08	11	91.66	23	92.51	90.20	-12	48,940	-0.02%
2021/03/05	32	91.36	26	91.75	91.20	6	50,104	0.01%
2021/03/04	94	92.31	33	92.45	92.70	61	52,442	0.12%
2021/03/03	21.5	92.13	172	92.86	91.80	-150.5	53,757	-0.28%	大賣/鉅額交易
2021/03/02	78	97.60	39	96.54	94.30	39	55,577	0.07%
2021/02/26	33	95.86	36	96.86	97.50	-3	56,057	-0.01%
2021/02/25	61	97.81	33.6	98.27	95.60	27.5	56,942	0.05%
2021/02/24	162.3	100.84	105.1	100.92	97.00	57.2	57,015	0.10%	大買/大賣/
2021/02/23	186.4	99.62	248	100.16	99.60	-61.6	55,581	-0.11%	大買/大賣/
2021/02/22	154	93.99	237.3	94.95	95.40	-83.3	54,311	-0.15%	大買/大賣/
2021/02/19	142	92.33	7.5	91.62	91.60	134.5	53,977	0.25%	大買/鉅額交易
2021/02/18	9	91.64	14	91.15	91.60	-5	54,251	-0.01%
2021/02/17	55	90.99	49	90.95	91.60	6	54,421	0.01%
2021/02/05	198.5	84.67	171.1	85.51	89.70	27.4	54,179	0.05%	大買/大賣/
2021/02/04	37	84.26	147	82.98	84.10	-110	53,694	-0.20%	大賣/鉅額交易
2021/02/03	46.4	87.76	5	88.68	86.30	41.4	53,575	0.08%
2021/02/02	110	88.44	115	88.81	88.70	-5	54,535	-0.01%	大買/大賣/
2021/02/01	82	86.53	66	86.37	85.80	16	54,538	0.03%
2021/01/29	14	88.41	31	87.85	86.50	-17	55,129	-0.03%
2021/01/28	66.6	88.71	25.3	88.91	88.10	41.3	55,493	0.07%
2021/01/27	115	94.01	95	92.72	92.60	20	55,971	0.04%	大買/
2021/01/26	168	96.12	104	95.40	94.00	64	56,395	0.11%	大買/大賣/
2021/01/25	53	96.71	165	98.06	95.70	-112	57,058	-0.20%	大賣/鉅額交易
2021/01/22	100	99.04	101.4	99.23	101.00	-1.4	57,884	0.00%	大賣/
2021/01/21	167	94.51	24	94.87	95.60	143	59,732	0.24%	大買/鉅額交易
2021/01/20	58	94.68	55	92.76	92.40	3	61,407	0.00%
2021/01/19	42	96.01	128	96.17	96.40	-86	61,789	-0.14%	大賣/
2021/01/18	77	96.34	232	95.49	95.00	-155	61,976	-0.25%	大賣/鉅額交易
2021/01/15	207	97.91	259	98.91	100.00	-52	61,555	-0.08%	大買/大賣/
2021/01/14	33.3	97.35	36.1	97.67	96.70	-2.8	61,284	0.00%
2021/01/13	64.1	99.16	64	100.32	97.60	0.1	61,781	0.00%
2021/01/12	172	98.37	194.2	97.98	99.40	-22.2	61,431	-0.04%	大買/大賣/
2021/01/11	102	91.48	97.2	92.54	94.90	4.8	60,811	0.01%	大買/
2021/01/08	13.1	90.57	53.3	91.10	90.20	-40.1	61,011	-0.07%
2021/01/07	40.1	92.94	49	92.72	92.10	-8.9	61,312	-0.01%
2021/01/06	289.2	94.76	192.3	94.73	91.10	96.9	61,376	0.16%	大買/大賣/
2021/01/05	199.3	92.37	215	91.84	94.30	-15.7	60,159	-0.03%	大買/大賣/
2021/01/04	97	91.22	162	90.37	90.50	-65	60,302	-0.11%	大賣/
2020/12/31	27	88.14	41	87.80	87.40	-14	60,960	-0.02%
2020/12/30	44	87.36	9	87.04	86.90	35	61,035	0.06%
2020/12/29	61	86.48	32	86.45	85.70	29	61,404	0.05%
2020/12/28	62	84.86	8	85.15	85.30	54	61,824	0.09%
2020/12/25	17.2	84.56	16.1	85.08	84.00	1.1	62,192	0.00%
2020/12/24	69	84.99	54	85.87	84.50	15	63,048	0.02%
2020/12/23	176	85.50	109	84.63	86.20	67	63,601	0.11%	大買/大賣/
2020/12/22	20	83.72	23	83.56	82.10	-3	63,628	0.00%
2020/12/21	61	83.60	42.2	84.74	84.40	18.8	63,914	0.03%
2020/12/18	121	86.19	75	86.75	85.60	46	63,587	0.07%	大買/
2020/12/17	91	87.26	251	88.10	86.00	-160	63,837	-0.25%	大賣/鉅額交易
2020/12/16	218.2	87.51	295	87.93	86.70	-76.8	63,035	-0.12%	大買/大賣/
2020/12/15	69	85.45	93	84.98	85.80	-24	61,831	-0.04%
2020/12/14	61.1	83.43	47.2	82.75	83.80	13.9	61,512	0.02%
2020/12/11	232	83.64	94	83.17	81.60	138	61,773	0.22%	大買/鉅額交易
2020/12/10	48	82.21	44	82.13	82.20	4	62,338	0.01%
2020/12/09	64	83.40	48	84.95	83.20	16	62,771	0.03%
2020/12/08	76.1	84.18	52.1	82.72	84.50	24	62,827	0.04%
2020/12/07	39.2	82.44	22	82.01	82.00	17.2	62,863	0.03%
2020/12/04	33.1	81.82	17.5	82.32	81.30	15.7	62,840	0.02%
2020/12/03	62.3	84.02	20.4	84.72	83.70	42	62,580	0.07%
2020/12/02	14.5	85.64	34	85.74	85.20	-19.5	63,063	-0.03%
2020/12/01	147.9	87.01	230	87.28	84.70	-82.1	63,151	-0.13%	大買/大賣/
2020/11/30	70.2	91.82	124	91.40	89.90	-53.9	62,581	-0.09%	大賣/
2020/11/27	98.7	90.53	102.5	90.65	90.40	-3.8	60,742	-0.01%	大賣/
2020/11/26	131.3	87.37	225	87.23	89.60	-93.7	60,438	-0.16%	大買/大賣/
2020/11/25	72.6	83.49	98.2	83.29	83.10	-25.6	58,650	-0.04%
2020/11/24	136	82.60	173	82.64	82.00	-37	58,605	-0.06%	大買/大賣/
2020/11/23	179	78.03	154	78.15	78.70	25	57,910	0.04%	大買/大賣/
2020/11/20	4	74.93	15	75.44	75.70	-11	57,502	-0.02%
2020/11/19	31	75.22	47	75.59	74.90	-16	58,172	-0.03%
2020/11/18	44	74.72	45	75.25	75.50	-1	59,352	0.00%
2020/11/17	47.2	75.20	41	75.44	74.60	6.2	61,134	0.01%
2020/11/16	4.5	74.26	6	74.55	74.60	-1.5	62,521	0.00%
2020/11/13	211	72.84	17	73.19	74.10	194	63,706	0.30%	大買/鉅額交易
2020/11/12	36	74.31	207	74.42	72.60	-171	64,521	-0.27%	大賣/鉅額交易
2020/11/11	99.5	73.65	130	73.70	74.30	-30.5	65,185	-0.05%	大賣/
2020/11/10	226	70.56	88	71.28	71.50	138	66,517	0.21%	大買/鉅額交易
2020/11/09	34	69.83	25	69.72	69.50	9	69,019	0.01%
2020/11/06	80	69.97	138	70.16	68.80	-58	71,463	-0.08%	大賣/
2020/11/05	157	68.86	91.6	68.86	68.80	65.4	72,740	0.09%	大買/
2020/11/04	81.2	67.42	122.2	67.86	68.80	-41	72,944	-0.06%	大賣/
2020/11/03	89	66.23	89	66.37	66.30	0	72,802	0.00%
2020/11/02	133.1	66.50	96	66.65	65.20	37.1	73,546	0.05%	大買/
2020/10/30	172	68.91	113	69.07	68.20	59	74,091	0.08%	大買/大賣/
2020/10/29	203.3	68.51	134	68.85	67.90	69.3	73,573	0.09%	大買/大賣/
2020/10/28	320.4	77.07	600	75.64	74.90	-279.7	71,088	-0.39%	大買/大賣/鉅額交易
2020/10/27	77	83.33	218	82.54	81.60	-141	70,088	-0.20%	大賣/鉅額交易
2020/10/26	97	84.69	111	85.13	85.40	-14	70,887	-0.02%	大賣/
2020/10/23	111	85.93	86	85.52	85.10	25	71,376	0.04%	大買/
2020/10/22	69	85.50	106	86.42	87.30	-37	72,429	-0.05%	大賣/
2020/10/21	155	87.95	169	86.86	86.40	-14	72,400	-0.02%	大買/大賣/
2020/10/20	55	86.20	74	86.06	88.00	-19	71,906	-0.03%
2020/10/19	78.1	86.57	104	86.60	85.50	-25.9	71,528	-0.04%	大賣/
2020/10/16	73	86.56	97	86.87	83.70	-24	71,336	-0.03%
2020/10/15	63	86.95	67	87.12	85.50	-4	71,712	-0.01%
2020/10/14	49	85.61	149	85.42	85.60	-100	71,470	-0.14%	大賣/
2020/10/13	58	84.62	101	84.54	85.50	-43	71,194	-0.06%	大賣/
2020/10/12	57	85.82	139	85.81	85.20	-82	70,769	-0.12%	大賣/
2020/10/08	144.2	82.53	175	82.67	84.80	-30.8	69,865	-0.04%	大買/大賣/
2020/10/07	75.2	78.43	75	78.67	79.00	0.2	68,398	0.00%
2020/10/06	66	78.46	74	78.75	77.70	-8	68,258	-0.01%
2020/10/05	48.7	76.21	46	76.31	78.20	2.7	67,908	0.00%
2020/09/30	31.2	73.72	34	74.16	74.40	-2.8	67,513	0.00%
2020/09/29	73	76.95	106	75.69	74.10	-33	67,447	-0.05%	大賣/
2020/09/28	50	75.96	256	73.89	77.50	-206	67,495	-0.31%	大賣/鉅額交易
2020/09/25	52	73.44	64	73.87	72.50	-12	68,043	-0.02%
2020/09/24	92	75.07	120	74.94	73.80	-28	68,601	-0.04%	大賣/
2020/09/23	5	77.76	4	78.05	77.30	1	68,536	0.00%
2020/09/22	97	78.10	102	78.20	77.40	-5	69,533	-0.01%	大賣/
2020/09/21	31	78.12	129	77.71	78.90	-98	70,822	-0.14%	大賣/
2020/09/18	66	78.69	20	78.84	78.20	46	70,780	0.06%
2020/09/17	225	79.50	194	78.74	80.20	31	71,756	0.04%	大買/大賣/
2020/09/16	24	78.09	39	77.88	77.90	-15	71,586	-0.02%
2020/09/15	75	77.34	51	77.81	76.30	24	71,361	0.03%
2020/09/14	64.2	73.93	77	74.08	76.00	-12.8	70,461	-0.02%
2020/09/11	21	72.02	46	71.86	72.30	-25	70,578	-0.04%
2020/09/10	38.5	73.39	27	73.10	72.90	11.5	70,539	0.02%
2020/09/09	166	73.04	172	72.94	73.90	-6	70,631	-0.01%	大買/大賣/
2020/09/08	59	73.70	20	73.59	73.20	39	70,710	0.06%
2020/09/07	126.7	73.88	123	73.74	72.10	3.7	70,942	0.01%	大買/大賣/
2020/09/04	74	76.33	90	76.17	75.70	-16	71,624	-0.02%
2020/09/03	101	78.64	41	78.64	78.60	60	72,189	0.08%	大買/
2020/09/02	123	76.35	142	77.10	76.80	-19	71,634	-0.03%	大買/大賣/
2020/09/01	128.6	75.71	89	75.55	77.40	39.6	71,278	0.06%	大買/
2020/08/31	162	74.51	147	74.45	73.60	15	70,230	0.02%	大買/大賣/
2020/08/28	70	75.83	195	74.83	74.50	-125	70,159	-0.18%	大賣/鉅額交易
2020/08/27	92	79.00	63	78.82	77.30	29	69,615	0.04%
2020/08/26	11	79.58	21	79.35	79.60	-10	70,441	-0.01%
2020/08/25	50	79.84	64	79.75	78.70	-14	71,019	-0.02%
2020/08/24	163	78.12	127	77.48	79.20	36	70,251	0.05%	大買/大賣/
2020/08/21	184	81.01	162	81.58	80.60	22	69,177	0.03%	大買/大賣/
2020/08/20	176	83.58	174	85.14	79.70	2	67,258	0.00%	大買/大賣/
2020/08/19	131	87.15	95.3	87.39	88.50	35.7	65,728	0.05%	大買/
2020/08/18	125.2	84.33	96	84.51	84.10	29.2	64,433	0.05%	大買/
2020/08/17	110.2	83.94	131	84.26	83.00	-20.8	63,683	-0.03%	大買/大賣/
2020/08/14	208	83.05	96	82.46	85.00	112	62,732	0.18%	大買/鉅額交易
2020/08/13	316	87.31	265.5	86.34	80.60	50.5	60,857	0.08%	大買/大賣/
2020/08/12	271	85.82	205.2	85.97	89.00	65.8	58,690	0.11%	大買/大賣/
2020/08/11	274	78.99	210	79.53	81.60	64	56,951	0.11%	大買/大賣/
2020/08/10	154	76.95	102	77.29	76.00	52	55,194	0.09%	大買/大賣/
2020/08/07	57.2	75.68	135	75.42	75.50	-77.8	54,697	-0.14%	大賣/
2020/08/06	130.1	75.42	181	75.47	76.10	-50.9	54,167	-0.09%	大買/大賣/
2020/08/05	203	71.40	265	70.79	73.70	-62	52,876	-0.12%	大買/大賣/
2020/08/04	137	66.20	112	66.16	67.00	25	51,476	0.05%	大買/大賣/
2020/08/03	53	63.82	30	63.77	63.40	23	51,017	0.05%
2020/07/31	162.3	63.82	222	63.64	64.30	-59.7	51,372	-0.12%	大買/大賣/
2020/07/30	190	60.70	181.2	60.70	62.90	8.8	50,629	0.02%	大買/大賣/
2020/07/29	145	58.49	110	58.86	59.00	35	49,351	0.07%	大買/大賣/
2020/07/28	271	58.46	245	58.41	59.40	26	48,793	0.05%	大買/大賣/
2020/07/27	32	56.58	65	56.51	56.50	-33	48,176	-0.07%
2020/07/24	95	55.62	117	54.96	54.70	-22	49,017	-0.04%	大賣/
2020/07/23	7	56.56	22	56.81	56.30	-15	49,234	-0.03%
2020/07/22	68	56.54	65	56.75	56.50	3	49,184	0.01%
2020/07/21	192	56.54	95	56.32	56.60	97	48,638	0.20%	大買/
2020/07/20	32	52.68	46	52.65	53.40	-14	47,666	-0.03%
2020/07/17	40	51.48	5	51.92	50.80	35	47,414	0.07%
2020/07/16	8	52.34	18	52.34	52.40	-10	47,493	-0.02%
2020/07/15	49	52.59	35	52.73	51.80	14	47,550	0.03%
2020/07/14	22	52.36	140	52.29	52.20	-118	47,732	-0.25%	大賣/鉅額交易
2020/07/13	13.1	54.76	5	54.20	53.90	8.1	47,803	0.02%
2020/07/10	59	54.95	38	54.98	54.40	21	48,323	0.04%
2020/07/09	13	56.89	16	56.61	56.50	-3	48,738	-0.01%
2020/07/08	10	56.53	18	56.60	56.30	-8	49,117	-0.02%
2020/07/07	196	56.86	66.5	56.04	55.90	129.5	48,970	0.26%	大買/鉅額交易
2020/07/06	128	56.17	241	56.21	57.30	-113	48,832	-0.23%	大買/大賣/鉅額交易
2020/07/03	120	51.89	92.2	52.06	53.50	27.8	48,232	0.06%	大買/
2020/07/02	53	50.42	54	50.30	50.80	-1	47,947	0.00%
2020/07/01	158	50.50	164	50.33	49.45	-6	47,983	-0.01%	大買/大賣/
2020/06/30	151	49.16	435	49.36	50.10	-284	47,110	-0.60%	大買/大賣/鉅額交易
2020/06/29	54	46.50	113	46.70	46.30	-59	46,253	-0.13%	大賣/
2020/06/24	331	47.44	219	47.57	47.00	112	46,104	0.24%	大買/大賣/鉅額交易
2020/06/23	60	46.49	72	46.39	46.10	-12	45,327	-0.03%
2020/06/22	40	46.01	54	45.90	45.85	-14	45,315	-0.03%
2020/06/19	21.5	45.71	69	45.87	45.95	-47.5	45,664	-0.10%
2020/06/18	108.2	45.60	38	45.70	45.75	70.2	45,725	0.15%	大買/
2020/06/17	128	45.09	92	45.29	45.00	36	45,501	0.08%	大買/
2020/06/16	70	44.97	127.2	45.22	45.00	-57.2	45,354	-0.13%	大賣/
2020/06/15	127	44.24	97	44.39	44.00	30	45,893	0.07%	大買/
2020/06/12	160	44.42	231	44.60	44.80	-71	45,967	-0.15%	大買/大賣/
2020/06/11	495	45.95	575	45.88	44.65	-80	45,829	-0.17%	大買/大賣/
2020/06/10	230	44.85	183	44.90	45.20	47	44,609	0.11%	大買/大賣/
2020/06/09	44	43.77	113	43.37	43.30	-69	43,921	-0.16%	大賣/
2020/06/08	147	44.15	61	44.29	43.85	86	44,642	0.19%	大買/
2020/06/05	403	45.05	131	44.90	44.80	272	44,671	0.61%	大買/大賣/鉅額交易
2020/06/04	96	44.49	30	44.43	44.80	66	44,895	0.15%
2020/06/03	122	43.75	85	43.77	43.80	37	44,819	0.08%	大買/
2020/06/02	282	45.03	599	45.20	43.40	-317	44,441	-0.71%	大買/大賣/鉅額交易
2020/06/01	338	42.80	393	42.33	44.10	-55	43,713	-0.13%	大買/大賣/
2020/05/29	77	40.44	51	40.46	40.10	26	42,868	0.06%
2020/05/28	59	40.88	74.7	41.05	40.40	-15.7	43,321	-0.04%
2020/05/27	22	40.27	13	40.26	39.90	9	43,190	0.02%
2020/05/26	51	40.06	64	40.07	40.00	-13	43,422	-0.03%
2020/05/25	190	39.18	178	39.20	39.40	12	43,314	0.03%	大買/大賣/
2020/05/22	41	39.88	18.1	39.81	39.15	22.9	43,210	0.05%
2020/05/21	229	40.52	137	40.56	40.75	92	42,963	0.21%	大買/大賣/
2020/05/20	69	39.42	103	39.71	39.60	-34	42,730	-0.08%	大賣/
2020/05/19	408	38.07	335	38.19	39.10	73	42,249	0.17%	大買/大賣/
2020/05/18	241	40.15	204	40.23	39.55	37	40,794	0.09%	大買/大賣/
2020/05/15	39	43.62	35	43.30	43.90	4	39,772	0.01%
2020/05/14	32	43.87	24	43.39	42.80	8	39,458	0.02%
2020/05/13	15	44.86	21	44.96	44.70	-6	39,414	-0.02%
2020/05/12	48	45.15	100	45.17	45.00	-52	39,518	-0.13%
2020/05/11	83	45.66	82	45.53	44.95	1	40,066	0.00%
2020/05/08	108	44.95	151	44.77	44.70	-43	39,944	-0.11%	大買/大賣/
2020/05/07	186	43.82	79	44.27	44.30	107	39,895	0.27%	大買/鉅額交易
2020/05/06	117	42.76	95	43.05	43.05	22	39,295	0.06%	大買/
2020/05/05	51	43.18	18	42.86	42.50	33	39,282	0.08%
2020/05/04	71	42.01	137	42.39	43.00	-66	39,354	-0.17%	大賣/
2020/04/30	546	43.01	163.3	42.73	42.85	382.7	39,758	0.96%	大買/大賣/鉅額交易
2020/04/29	308	41.59	144	40.96	42.00	164	39,510	0.42%	大買/大賣/鉅額交易
2020/04/28	37	39.19	35	39.28	39.45	2	38,831	0.01%
2020/04/27	31	38.21	35	38.33	38.30	-4	38,629	-0.01%
2020/04/24	112	37.64	129	37.58	37.45	-17	38,706	-0.04%	大買/大賣/
2020/04/23	10	37.62	95	37.74	37.60	-85	38,911	-0.22%
2020/04/22	21	36.28	20	36.65	37.45	1	39,313	0.00%
2020/04/21	27	37.17	16	36.83	36.65	11	39,455	0.03%
2020/04/20	6	38.01	5	38.12	38.10	1	40,149	0.00%
2020/04/17	25	38.62	38	38.68	38.10	-13	40,384	-0.03%
2020/04/16	15	37.89	27	38.08	38.10	-12	40,082	-0.03%
2020/04/15	58	38.82	102	38.92	37.40	-44	39,668	-0.11%	大賣/
2020/04/14	41	37.78	25	37.69	38.15	16	38,970	0.04%
2020/04/13	59	36.03	32	35.87	35.55	27	38,277	0.07%
2020/04/10	22	34.46	19	34.65	35.00	3	37,686	0.01%
2020/04/09	112	34.81	218	34.62	34.70	-106	37,724	-0.28%	大買/大賣/鉅額交易
2020/04/08	214	33.56	134	33.58	34.00	80	37,357	0.21%	大買/大賣/
2020/04/07	112	32.82	130	32.94	33.15	-18	36,620	-0.05%	大買/大賣/
2020/04/06	77	31.13	28	31.26	31.35	49	35,705	0.14%
2020/04/01	29	31.77	2	31.98	31.70	27	35,234	0.08%
2020/03/31	109	32.10	140	32.30	32.00	-31	35,038	-0.09%	大買/大賣/
2020/03/30	24	30.08	34	30.29	30.90	-10	34,207	-0.03%
2020/03/27	153	31.19	123	31.00	30.25	30	34,448	0.09%	大買/大賣/
2020/03/26	125	30.94	41	30.90	31.00	84	34,488	0.24%	大買/
2020/03/25	186	30.75	203	30.90	31.10	-17	34,099	-0.05%	大買/大賣/
2020/03/24	60	28.52	118	28.36	28.60	-58	33,725	-0.17%	大賣/
2020/03/23	106	26.67	21	26.79	27.05	85	33,364	0.25%	大買/
2020/03/20	131	26.34	99	26.33	27.05	32	33,143	0.10%	大買/
2020/03/19	482	24.83	471	24.90	24.60	11	33,038	0.03%	大買/大賣/
2020/03/18	157	27.14	162	27.32	26.20	-5	32,226	-0.02%	大買/大賣/
2020/03/17	47	27.34	49	27.62	26.50	-2	31,953	-0.01%
2020/03/16	60	30.35	50	29.85	28.40	10	31,401	0.03%
2020/03/13	36	30.57	32	30.57	31.45	4	31,149	0.01%
2020/03/12	181	34.11	162	33.87	33.70	19	30,591	0.06%	大買/大賣/
2020/03/11	37	38.84	23	39.03	37.40	14	29,728	0.05%
2020/03/10	28	38.33	15	38.40	38.95	13	29,350	0.04%
2020/03/09	18	40.20	14	39.70	39.50	4	28,782	0.01%
2020/03/06	14	41.65	9	41.85	41.60	5	28,629	0.02%
2020/03/05	70	42.51	62	42.53	41.90	8	29,206	0.03%
2020/03/04	18	41.57	35	41.72	41.40	-17	28,573	-0.06%
2020/03/03	60	41.59	59	41.64	41.45	1	28,765	0.00%
2020/03/02	14	39.46	24	39.44	39.25	-10	28,375	-0.04%
2020/02/27	62	39.62	61	39.76	40.00	1	28,339	0.00%
2020/02/26	96	42.16	173	42.02	41.25	-77	28,229	-0.27%	大賣/
2020/02/25	18	42.01	7	41.97	41.75	11	28,242	0.04%
2020/02/24	52	42.09	40	41.76	42.45	12	28,228	0.04%
2020/02/21	80	42.22	15	42.07	41.70	65	28,350	0.23%
2020/02/20	12	42.25	7	42.44	42.00	5	28,511	0.02%
2020/02/19	26	41.69	15	41.71	41.75	11	28,704	0.04%
2020/02/18	5	41.30	2	41.23	41.10	3	29,215	0.01%
2020/02/17	10	41.26	16	41.32	41.35	-6	29,396	-0.02%
2020/02/14	52	42.21	38	42.23	41.50	14	29,899	0.05%
2020/02/13	171	42.65	182	42.72	42.05	-11	30,681	-0.04%	大買/大賣/
2020/02/12	135	41.62	142	41.76	42.85	-7	31,059	-0.02%	大買/大賣/
2020/02/11	108	39.96	215	40.27	40.30	-107	30,346	-0.35%	大買/大賣/鉅額交易
2020/02/10	129	38.71	131	38.50	39.85	-2	30,380	-0.01%	大買/大賣/
2020/02/07	19	39.14	12	39.29	38.90	7	30,561	0.02%
2020/02/06	34	40.18	78	39.96	40.20	-44	30,529	-0.14%
2020/02/05	43	39.82	27	40.25	39.15	16	30,330	0.05%
2020/02/04	102	39.33	297	39.43	40.25	-195	29,924	-0.65%	大買/大賣/鉅額交易
2020/02/03	6	36.72	15	36.70	36.75	-9	29,326	-0.03%
2020/01/31	46	39.06	24	39.22	38.65	22	29,221	0.08%
2020/01/30	26	40.39	165	40.53	40.35	-139	28,739	-0.48%	大賣/鉅額交易
2020/01/20	24	43.95	34	44.19	44.80	-10	28,516	-0.04%
2020/01/17	42	43.86	31	44.02	43.25	11	28,408	0.04%
2020/01/16	17	43.98	72	44.18	43.60	-55	28,750	-0.19%
2020/01/15	16	44.80	9	45.03	44.75	7	28,458	0.02%
2020/01/14	367	45.15	309	45.39	45.40	58	29,106	0.20%	大買/大賣/
2020/01/13	27	43.56	39	43.54	43.90	-12	28,019	-0.04%
2020/01/10	47	41.70	69	41.91	42.40	-22	27,883	-0.08%
2020/01/09	11	41.12	5	41.09	41.05	6	28,095	0.02%
2020/01/08	23	40.62	16	40.56	40.45	7	28,732	0.02%
2020/01/07	20	41.41	3	41.57	41.30	17	29,020	0.06%
2020/01/06	15	41.39	34	41.02	41.35	-19	29,488	-0.06%
2020/01/03	12	43.01	12	43.13	42.50	0	29,657	0.00%
2020/01/02	58	43.12	46	43.02	43.60	12	29,556	0.04%
2019/12/31	1	41.65	2	42.03	42.00	-1	29,407	0.00%
2019/12/30	4	41.64	4	41.79	41.80	0	29,720	0.00%
2019/12/27	27	41.51	21	41.49	41.65	6	29,875	0.02%
2019/12/26	6	41.17	14	41.10	41.10	-8	30,009	-0.03%
2019/12/25	13	41.67	9	41.49	41.50	4	30,110	0.01%
2019/12/24	31	41.56	16	41.95	42.25	15	30,221	0.05%
2019/12/23	28	42.48	94	42.20	41.50	-66	29,838	-0.22%
2019/12/20	4	44.00	8	43.78	44.10	-4	29,535	-0.01%
2019/12/19	3	44.07	16	44.43	43.90	-13	29,698	-0.04%
2019/12/18	24	44.83	25	44.92	44.80	-1	29,918	0.00%
2019/12/17	130	46.06	13	45.94	45.75	117	30,235	0.39%	大買/鉅額交易
2019/12/16	42	45.06	52	45.13	45.40	-10	30,282	-0.03%
2019/12/13	37	44.92	53	44.38	44.30	-16	30,577	-0.05%
2019/12/12	28	44.59	62	44.88	44.75	-34	30,970	-0.11%
2019/12/11	3	43.82	15	44.08	43.90	-12	31,881	-0.04%
2019/12/10	10	43.84	1	43.80	44.00	9	32,413	0.03%
2019/12/09	4	44.48	12	44.37	44.35	-8	32,396	-0.02%
2019/12/06	21	44.82	10	44.89	44.75	11	33,039	0.03%
2019/12/05	10	44.95	8	44.92	44.60	2	33,533	0.01%
2019/12/04	13	44.42	6	44.56	44.20	7	34,215	0.02%
2019/12/03	92	44.51	104	44.54	44.80	-12	36,255	-0.03%	大賣/
2019/12/02	147	44.52	132	44.36	44.15	15	36,548	0.04%	大買/大賣/
2019/11/29	34	46.33	14	47.06	46.15	20	37,032	0.05%
2019/11/28	45	47.71	24	47.89	47.00	21	36,977	0.06%
2019/11/27	20	46.85	10	47.07	47.00	10	36,689	0.03%
2019/11/26	493	47.41	498	47.04	46.35	-5	36,692	-0.01%	大買/大賣/
2019/11/25	21	46.64	6	46.51	46.35	15	36,504	0.04%
2019/11/22	18	47.49	10	47.23	47.00	8	36,500	0.02%
2019/11/21	18	48.04	10	48.08	48.00	8	36,640	0.02%
2019/11/20	18	48.13	20.2	48.18	48.80	-2.2	37,003	-0.01%
2019/11/19	38	48.89	10	48.90	48.55	28	37,762	0.07%
2019/11/18	79	49.63	74	49.69	49.65	5	37,745	0.01%
2019/11/15	83	49.36	21	49.35	48.50	62	37,910	0.16%
2019/11/14	15	48.40	18	48.53	48.10	-3	37,402	-0.01%
2019/11/13	97	48.36	189	48.33	48.30	-92	37,744	-0.24%	大賣/
2019/11/12	160	49.64	82	48.83	50.00	78	38,117	0.20%	大買/
2019/11/11	187	47.49	213	47.57	47.10	-26	38,339	-0.07%	大買/大賣/
2019/11/08	4	46.14	18	46.04	46.00	-14	37,832	-0.04%
2019/11/07	7	45.21	7	45.40	45.90	0	38,154	0.00%
2019/11/06	86	45.64	74	46.80	45.20	12	38,583	0.03%
2019/11/05	12	47.90	9	47.75	47.50	3	38,615	0.01%
2019/11/04	72	47.51	54	47.97	47.40	18	39,116	0.05%
2019/11/01	108	46.99	0	0.00	47.20	108	39,316	0.27%	大買/鉅額交易
2019/10/31	14	47.51	63	47.65	47.15	-49	40,213	-0.12%
2019/10/30	79	47.90	72	47.86	48.25	7	40,268	0.02%
2019/10/29	41	47.22	28	47.30	46.90	13	40,202	0.03%
2019/10/28	18	47.86	13	47.65	47.50	5	40,359	0.01%
2019/10/25	13	48.21	37	47.90	48.20	-24	40,460	-0.06%
2019/10/24	137	48.50	172	49.16	48.15	-35	40,493	-0.09%	大買/大賣/
2019/10/23	88	48.26	27	48.25	48.25	61	40,302	0.15%
2019/10/22	192	47.63	197	47.74	48.25	-5	40,503	-0.01%	大買/大賣/
2019/10/21	13	45.95	71	45.91	45.85	-58	40,114	-0.14%
2019/10/18	99	46.95	91	46.26	46.20	8	40,718	0.02%
2019/10/17	130	47.43	144	47.51	47.00	-14	42,029	-0.03%	大買/大賣/
2019/10/16	94	47.53	100	47.51	47.80	-6	43,605	-0.01%
2019/10/15	54	46.60	60	46.52	46.55	-6	43,671	-0.01%
2019/10/14	82	45.41	133	45.82	46.35	-51	43,508	-0.12%	大賣/
2019/10/09	65	43.80	96	44.19	43.10	-31	43,186	-0.07%
2019/10/08	106	46.44	44	45.85	45.60	62	43,288	0.14%	大買/
2019/10/07	126	46.42	171	46.38	46.40	-45	43,819	-0.10%	大買/大賣/
2019/10/04	105	45.97	40	45.59	45.30	65	44,048	0.15%	大買/
2019/10/03	12	44.55	14	44.44	45.15	-2	44,257	0.00%
2019/10/02	31	44.22	21	44.28	44.80	10	44,342	0.02%
2019/10/01	31	44.24	38	43.71	44.20	-7	44,433	-0.02%
2019/09/27	39	44.02	29	44.09	43.65	10	44,569	0.02%
2019/09/26	14	45.81	15	45.77	45.20	-1	44,804	0.00%
2019/09/25	142	45.50	42	45.80	45.50	100	45,212	0.22%	大買/
2019/09/24	15	47.33	128	47.12	46.65	-113	45,998	-0.25%	大賣/鉅額交易
2019/09/23	53	47.77	52	47.46	47.65	1	46,264	0.00%
2019/09/20	154	45.82	59	45.99	46.50	95	46,602	0.20%	大買/
2019/09/19	17	46.38	37	46.36	46.50	-20	46,573	-0.04%
2019/09/18	30	46.38	132	46.24	46.30	-102	46,481	-0.22%	大賣/鉅額交易
2019/09/17	97	46.76	218	46.42	46.10	-121	46,224	-0.26%	大賣/鉅額交易
2019/09/16	354	45.80	297	46.04	46.80	57	46,336	0.12%	大買/大賣/
2019/09/12	45	44.32	74	44.43	44.95	-29	46,632	-0.06%
2019/09/11	12	43.55	124	43.25	43.25	-112	47,238	-0.24%	大賣/鉅額交易
2019/09/10	122	43.38	44	43.27	43.05	78	47,453	0.16%	大買/
2019/09/09	79	44.34	127	44.60	44.80	-48	47,335	-0.10%	大賣/
2019/09/06	127	44.97	182	44.65	43.85	-55	47,198	-0.12%	大買/大賣/
2019/09/05	366	43.07	318	43.47	44.65	48	46,991	0.10%	大買/大賣/
2019/09/04	73	41.00	135	40.48	41.25	-62	45,506	-0.14%	大賣/
2019/09/03	479	41.31	343	41.04	39.80	136	46,523	0.29%	大買/大賣/鉅額交易
2019/09/02	46	39.72	43	39.77	40.00	3	46,195	0.01%
2019/08/30	29	39.72	30	39.41	39.05	-1	46,240	0.00%
2019/08/29	22	39.35	20	39.27	39.05	2	46,775	0.00%
2019/08/28	6	38.61	5	38.74	38.85	1	46,957	0.00%
2019/08/27	14	39.00	10	39.07	38.55	4	47,307	0.01%
2019/08/26	48	39.01	35	39.11	38.80	13	47,564	0.03%
2019/08/23	53	40.73	59	40.72	40.65	-6	47,781	-0.01%
2019/08/22	217	40.81	219	40.84	41.10	-2	47,682	0.00%	大買/大賣/
2019/08/21	46	40.07	32	40.07	39.55	14	46,899	0.03%
2019/08/20	55	40.36	48	40.31	39.90	7	47,010	0.01%
2019/08/19	15	39.50	49	39.54	39.70	-34	47,277	-0.07%
2019/08/16	53	39.84	45	39.68	39.25	8	48,111	0.02%
2019/08/15	153	39.41	219	39.55	39.85	-66	48,224	-0.14%	大買/大賣/
2019/08/14	293	39.51	289	39.60	39.00	4	47,799	0.01%	大買/大賣/
2019/08/13	41	37.51	3	37.32	37.10	38	47,419	0.08%
2019/08/12	23	38.14	20	37.91	38.05	3	48,458	0.01%
2019/08/08	198	37.52	273	37.81	38.15	-75	49,224	-0.15%	大買/大賣/
2019/08/07	278	36.72	76	36.52	36.35	202	49,545	0.41%	大買/鉅額交易
2019/08/06	132	34.56	103	35.38	35.75	29	49,334	0.06%	大買/大賣/
2019/08/05	46	36.69	23	36.71	35.90	23	49,294	0.05%
2019/08/02	122	36.17	192	36.20	36.65	-70	49,868	-0.14%	大買/大賣/
2019/08/01	21	37.41	9	37.48	37.25	12	49,421	0.02%
2019/07/31	23	38.04	3	38.27	38.00	20	49,781	0.04%
2019/07/30	51	40.07	39	39.92	38.70	12	49,785	0.02%
2019/07/29	47	40.88	40.9	40.64	40.20	6.1	50,021	0.01%
2019/07/26	44	41.19	36	40.91	41.15	8	50,057	0.02%
2019/07/25	196	40.62	14	40.88	40.60	182	50,000	0.36%	大買/鉅額交易
2019/07/24	65	40.15	38	39.88	39.50	27	50,101	0.05%
2019/07/23	44	40.88	160.9	40.98	40.20	-116.9	50,660	-0.23%	大賣/鉅額交易
2019/07/22	88	41.11	285	41.09	41.75	-197	50,543	-0.39%	大賣/鉅額交易
2019/07/19	460	41.43	579	41.33	40.60	-119	50,467	-0.24%	大買/大賣/鉅額交易
2019/07/18	551	38.92	307	39.06	39.50	244	49,616	0.49%	大買/大賣/鉅額交易
2019/07/17	194	37.78	168	37.34	37.15	26	48,002	0.05%	大買/大賣/
2019/07/16	22	37.37	8	37.50	36.85	14	47,536	0.03%
2019/07/15	36	36.60	21	36.97	37.20	15	48,060	0.03%
2019/07/12	70	37.37	71	37.26	36.70	-1	48,068	0.00%
2019/07/11	66	36.99	89	37.06	37.50	-23	47,836	-0.05%
2019/07/10	59	35.93	48	36.03	35.80	11	47,672	0.02%
2019/07/09	61	36.12	21	36.05	35.30	40	47,496	0.08%
2019/07/08	10	37.08	9	37.12	37.15	1	47,678	0.00%
2019/07/05	21	37.39	20	37.32	37.45	1	48,388	0.00%
2019/07/04	28	37.39	17	37.16	37.30	11	49,413	0.02%
2019/07/03	117	37.81	12	37.33	37.20	105	50,337	0.21%	大買/鉅額交易
2019/07/02	13	38.55	69	38.59	38.50	-56	51,725	-0.11%
2019/07/01	104	38.17	64	38.38	38.75	40	52,740	0.08%	大買/
2019/06/28	81	35.85	74	35.83	35.25	7	52,305	0.01%
2019/06/27	90	35.14	53	35.52	35.50	37	53,133	0.07%
2019/06/26	38	34.46	38	34.42	34.50	0	53,161	0.00%
2019/06/25	15	34.24	11	34.34	34.00	4	53,193	0.01%
2019/06/24	63	34.48	12	34.47	34.60	51	53,604	0.10%
2019/06/21	152	34.94	31	34.99	34.55	121	54,627	0.22%	大買/鉅額交易
2019/06/20	219	35.25	213	35.29	35.40	6	54,301	0.01%	大買/大賣/
2019/06/19	300	33.71	416	33.90	34.75	-116	53,334	-0.22%	大買/大賣/鉅額交易
2019/06/18	34	31.43	33	31.57	31.60	1	52,857	0.00%
2019/06/17	81	32.29	79	32.46	32.00	2	53,956	0.00%
2019/06/14	30	32.30	17	32.66	31.80	13	54,160	0.02%
2019/06/13	141	33.20	154	33.34	32.60	-13	54,797	-0.02%	大買/大賣/
2019/06/12	107	33.28	115	33.56	32.95	-8	54,846	-0.01%	大買/大賣/
2019/06/11	166	32.65	222	32.38	33.50	-56	54,597	-0.10%	大買/大賣/
2019/06/10	320	30.55	257	30.09	31.00	63	53,189	0.12%	大買/大賣/
2019/06/06	20	28.60	36	28.58	28.65	-16	52,550	-0.03%
2019/06/05	43	29.84	45	30.10	28.70	-2	52,461	0.00%
2019/06/04	12	29.35	39	29.19	29.45	-27	52,060	-0.05%
2019/06/03	33	28.87	12	29.16	28.70	21	52,433	0.04%
2019/05/31	44	29.73	33	29.39	29.95	11	52,430	0.02%
2019/05/30	25	28.81	16	28.69	28.60	9	52,743	0.02%
2019/05/29	14	27.90	19	27.88	28.65	-5	52,975	-0.01%
2019/05/28	28	28.43	27	28.51	28.00	1	52,718	0.00%
2019/05/27	171	28.45	147	28.58	28.15	24	52,957	0.05%	大買/大賣/
2019/05/24	104	28.57	144	28.56	28.00	-40	52,971	-0.08%	大買/大賣/
2019/05/23	308	28.66	260	28.80	28.30	48	52,209	0.09%	大買/大賣/
2019/05/22	250	31.51	240	31.71	30.45	10	51,339	0.02%	大買/大賣/
2019/05/21	291	30.82	302	30.77	31.15	-11	50,851	-0.02%	大買/大賣/
2019/05/20	21	31.26	32	31.28	30.45	-11	50,485	-0.02%
2019/05/17	133	33.34	439	33.21	31.60	-306	49,911	-0.61%	大買/大賣/鉅額交易
2019/05/16	215	35.92	146	36.08	34.70	69	48,884	0.14%	大買/大賣/
2019/05/15	482	36.77	506	36.53	37.50	-24	48,004	-0.05%	大買/大賣/
2019/05/14	176	35.35	174	35.47	35.00	2	47,407	0.00%	大買/大賣/
2019/05/13	303	35.27	316	35.30	35.80	-13	47,291	-0.03%	大買/大賣/
2019/05/10	520	34.57	457	34.59	34.40	63	47,036	0.13%	大買/大賣/
2019/05/09	111	34.54	64	34.54	33.80	47	46,479	0.10%	大買/
2019/05/08	271	35.31	243	35.12	35.60	28	46,563	0.06%	大買/大賣/
2019/05/07	89	34.34	105	34.43	34.55	-16	46,466	-0.03%	大賣/
2019/05/06	151	32.59	126	32.63	33.05	25	46,278	0.05%	大買/大賣/
2019/05/03	17	34.87	19	34.86	34.80	-2	46,117	0.00%
2019/05/02	71	34.14	80	34.32	34.40	-9	46,079	-0.02%
2019/04/30	509	33.86	519	33.91	34.45	-10	46,322	-0.02%	大買/大賣/
2019/04/29	283	33.18	284	33.18	32.50	-1	45,976	0.00%	大買/大賣/
2019/04/26	171	36.62	180	36.87	36.05	-9	45,347	-0.02%	大買/大賣/
2019/04/25	35	37.60	25	37.57	37.95	10	44,961	0.02%
2019/04/24	262	37.24	269	37.27	37.95	-7	44,559	-0.02%	大買/大賣/
2019/04/23	72	36.50	95	36.64	36.25	-23	44,060	-0.05%
2019/04/22	58	38.15	24	37.68	37.60	34	44,178	0.08%
2019/04/19	182	38.27	160	38.35	37.60	22	44,972	0.05%	大買/大賣/
2019/04/18	48	38.40	61	37.93	37.00	-13	44,786	-0.03%
2019/04/17	52	38.14	26	38.01	37.55	26	46,337	0.06%
2019/04/16	98	38.24	67	38.29	37.25	31	46,299	0.07%
2019/04/15	48	37.16	71	36.99	37.10	-23	46,543	-0.05%
2019/04/12	217	37.18	190	37.24	36.70	27	47,031	0.06%	大買/大賣/
2019/04/11	237	36.65	236	36.90	36.25	1	47,585	0.00%	大買/大賣/
2019/04/10	791	37.05	718	37.11	36.00	73	47,233	0.15%	大買/大賣/
2019/04/09	302	37.57	283	37.52	36.35	19	46,493	0.04%	大買/大賣/
2019/04/08	739	38.10	753	38.06	39.25	-14	46,201	-0.03%	大買/大賣/
2019/04/03	824	35.07	935	34.47	36.05	-111	44,730	-0.25%	大買/大賣/鉅額交易
2019/04/02	413	32.62	433	32.64	32.95	-20	43,720	-0.05%	大買/大賣/
2019/04/01	283	31.82	298	31.41	32.30	-15	43,301	-0.03%	大買/大賣/
2019/03/29	105	30.04	72	29.49	29.60	33	41,989	0.08%	大買/
2019/03/28	217	29.59	121	29.85	29.90	96	41,685	0.23%	大買/大賣/
2019/03/27	77	29.33	77	29.45	29.65	0	42,032	0.00%
2019/03/26	343	29.41	329	29.29	28.80	14	42,145	0.03%	大買/大賣/
2019/03/25	219	29.96	231	29.61	30.30	-12	41,759	-0.03%	大買/大賣/
2019/03/22	60	29.74	71	29.86	29.85	-11	42,580	-0.03%
2019/03/21	153	29.92	135	30.14	30.15	18	43,142	0.04%	大買/大賣/
2019/03/20	264	29.41	298	29.37	29.20	-34	43,479	-0.08%	大買/大賣/
2019/03/19	39	28.20	79	28.30	27.80	-40	43,091	-0.09%
2019/03/18	134	27.19	94	27.39	28.45	40	43,621	0.09%	大買/
2019/03/15	49	26.22	42	26.26	25.90	7	44,889	0.02%
2019/03/14	32	25.52	148	25.40	25.45	-116	45,411	-0.26%	大賣/鉅額交易
2019/03/13	135	24.89	115	25.17	24.90	20	45,916	0.04%	大買/大賣/
2019/03/12	29	24.85	43	24.77	24.80	-14	46,127	-0.03%
2019/03/11	100	24.51	27	24.74	24.40	73	46,637	0.16%
2019/03/08	36	24.79	13	24.90	24.90	23	47,477	0.05%
2019/03/07	50	25.14	38	25.36	25.25	12	48,383	0.02%
2019/03/06	25	24.77	14	24.98	24.65	11	48,546	0.02%
2019/03/05	77	25.19	135	25.20	24.60	-58	48,447	-0.12%	大賣/
2019/03/04	147	25.61	143	25.07	26.25	4	48,144	0.01%	大買/大賣/
2019/02/27	95	24.17	15	24.23	24.10	80	47,438	0.17%
2019/02/26	66	24.62	45	24.79	24.25	21	47,534	0.04%
2019/02/25	12	23.66	152	23.87	24.55	-140	47,565	-0.29%	大賣/鉅額交易
2019/02/22	95	23.16	2	23.48	23.15	93	47,565	0.20%
2019/02/21	134	23.45	131	23.43	23.45	3	47,940	0.01%	大買/大賣/
2019/02/20	98	23.47	3	23.68	23.45	95	48,306	0.20%
2019/02/19	27	23.77	27	23.95	23.90	0	49,978	0.00%
2019/02/18	25	24.44	30	24.58	23.70	-5	51,142	-0.01%
2019/02/15	9	23.87	29	23.90	24.20	-20	51,091	-0.04%
2019/02/14	28	24.22	31	24.34	24.20	-3	51,262	-0.01%
2019/02/13	43	24.20	52	23.92	24.10	-9	51,254	-0.02%
2019/02/12	92	23.72	164	23.66	23.50	-72	50,880	-0.14%	大賣/
2019/02/11	79	23.02	200	23.28	23.25	-121	50,453	-0.24%	大賣/鉅額交易
2019/01/30	50	22.76	87	23.04	22.50	-37	50,157	-0.07%
2019/01/29	48	22.69	63	22.72	22.85	-15	49,844	-0.03%
2019/01/28	74	22.52	84	22.62	22.35	-10	49,256	-0.02%
2019/01/25	6	21.77	36	21.72	21.70	-30	48,865	-0.06%
2019/01/24	22	21.64	29	21.69	21.60	-7	48,687	-0.01%
2019/01/23	14	21.18	19	21.10	21.15	-5	48,309	-0.01%
2019/01/22	77	21.13	38	21.21	21.35	39	48,270	0.08%
2019/01/21	4	22.28	9	22.27	22.10	-5	48,107	-0.01%
2019/01/18	321	21.73	323	21.91	22.15	-2	47,932	0.00%	大買/大賣/
2019/01/17	9	21.68	13	21.52	21.45	-4	47,527	-0.01%
2019/01/16	16	21.44	43	21.49	21.55	-27	47,486	-0.06%
2019/01/15	31	21.21	19	21.17	21.10	12	47,224	0.03%
2019/01/14	205	20.89	247	20.88	21.05	-42	47,003	-0.09%	大買/大賣/
2019/01/11	129	21.29	87	21.53	21.20	42	46,587	0.09%	大買/
2019/01/10	24.2	22.10	33	22.17	22.10	-8.8	45,563	-0.02%
2019/01/09	348	22.87	1,319	22.88	22.05	-971	45,111	-2.15%	大買/大賣/鉅額交易
2019/01/08	91	24.43	151	24.31	24.45	-60	43,553	-0.14%	大賣/
2019/01/07	56	24.63	111	24.42	24.10	-55	43,384	-0.13%	大賣/
2019/01/04	109	23.94	94	23.91	23.90	15	42,886	0.03%	大買/
2019/01/03	125	23.89	173	23.98	24.20	-48	42,612	-0.11%	大買/大賣/
2019/01/02	20	22.81	142	23.01	23.10	-122	42,096	-0.29%	大賣/鉅額交易
2018/12/28	203	22.60	9	22.52	22.30	194	41,712	0.47%	大買/鉅額交易
2018/12/27	462	22.77	645	22.77	23.20	-183	41,775	-0.44%	大買/大賣/鉅額交易
2018/12/26	243	21.48	104	21.38	21.20	139	40,818	0.34%	大買/大賣/鉅額交易
2018/12/25	173	22.31	128	22.27	22.05	45	40,503	0.11%	大買/大賣/
2018/12/24	161	23.11	146	23.11	23.45	15	40,305	0.04%	大買/大賣/
2018/12/22	96	22.65	41	22.81	22.60	55	40,166	0.14%
2018/12/21	88	22.86	61	22.99	22.90	27	40,995	0.07%
2018/12/20	200	22.56	223	22.57	22.95	-23	40,686	-0.06%	大買/大賣/
2018/12/19	369	22.84	319	22.74	22.25	50	40,167	0.12%	大買/大賣/
2018/12/18	349	22.69	366	22.73	23.10	-17	40,020	-0.04%	大買/大賣/
2018/12/17	369	22.91	302	23.03	22.45	67	39,933	0.17%	大買/大賣/
2018/12/14	274	23.19	229	23.14	22.60	45	39,015	0.12%	大買/大賣/
2018/12/13	137	23.18	109	23.47	22.95	28	38,567	0.07%	大買/大賣/
2018/12/12	289	24.82	108	24.64	24.20	181	38,480	0.47%	大買/大賣/鉅額交易
2018/12/11	572	24.67	297	24.68	24.65	275	39,611	0.69%	大買/大賣/鉅額交易
2018/12/10	1,132	24.05	757.7	24.17	24.45	374.3	39,067	0.96%	大買/大賣/鉅額交易
2018/12/07	177	22.96	248	23.09	23.35	-71	37,090	-0.19%	大買/大賣/
2018/12/06	166	22.50	133	22.47	21.25	33	36,201	0.09%	大買/大賣/
2018/12/05	168	22.55	221	22.59	22.90	-53	35,368	-0.15%	大買/大賣/
2018/12/04	71	22.90	77	22.83	22.55	-6	35,143	-0.02%
2018/12/03	199	22.84	159	22.39	22.75	40	34,558	0.12%	大買/大賣/
2018/11/30	128	21.14	122	20.85	21.15	6	33,688	0.02%	大買/大賣/
2018/11/29	144	20.07	292	20.42	20.00	-148	32,619	-0.45%	大買/大賣/鉅額交易
2018/11/28	5	19.95	10	19.84	19.95	-5	32,253	-0.02%
2018/11/27	23	19.48	32	19.76	20.00	-9	32,012	-0.03%
2018/11/26	3	18.90	13	18.73	18.75	-10	31,484	-0.03%
2018/11/23	6	18.81	0	0.00	18.70	6	31,339	0.02%
2018/11/22	143	19.51	16	19.29	18.65	127	31,097	0.41%	大買/鉅額交易
2018/11/21	2	19.88	18	19.94	20.05	-16	30,694	-0.05%
2018/11/20	2	19.58	41	19.82	19.95	-39	30,241	-0.13%
2018/11/19	96.5	19.82	74	19.92	19.80	22.5	30,093	0.07%
2018/11/16	551	19.54	540	19.55	19.65	11	30,298	0.04%	大買/大賣/
2018/11/15	12	18.50	213	18.60	18.70	-201	28,350	-0.71%	大賣/鉅額交易
2018/11/14	13	16.62	24	16.73	17.00	-11	26,927	-0.04%
2018/11/13	7	16.47	8	16.39	16.85	-1	26,700	0.00%
2018/11/12	50	16.88	8	16.76	16.70	42	26,521	0.16%
2018/11/09	18	16.20	20	16.01	16.15	-2	26,558	-0.01%
2018/11/08	1	16.05	2	15.95	15.80	-1	26,801	0.00%
2018/11/07	4	15.75	15	15.98	16.10	-11	27,035	-0.04%
2018/11/06	52	15.55	50	16.00	15.45	2	27,593	0.01%
2018/11/05	0	0.00	2	15.90	16.00	-2	27,724	-0.01%
2018/11/02	25	15.87	67	15.75	15.60	-42	28,102	-0.15%
2018/11/01	4	15.35	6	15.46	15.60	-2	27,894	-0.01%
2018/10/31	52	14.95	3	15.20	15.05	49	27,747	0.18%
2018/10/30	18	14.39	28	14.64	14.65	-10	27,564	-0.04%
2018/10/29	3	15.07	127	14.69	14.60	-124	27,263	-0.45%	大賣/鉅額交易
2018/10/26	7	15.98	1	16.25	15.90	6	26,957	0.02%
2018/10/25	2	15.70	2	15.80	16.00	0	26,810	0.00%
2018/10/24	13	16.38	16	16.42	16.45	-3	26,656	-0.01%
2018/10/23	4	16.16	3	16.23	16.00	1	26,467	0.00%
2018/10/22	10	16.11	6	16.18	16.35	4	26,571	0.02%
2018/10/19	10	16.08	4	16.05	16.20	6	26,532	0.02%
2018/10/18	8	16.49	105	16.36	16.60	-97	26,337	-0.37%	大賣/
2018/10/17	9	16.15	13	16.10	16.05	-4	26,163	-0.02%
2018/10/16	6	16.30	5	16.06	15.85	1	25,958	0.00%
2018/10/15	21	16.36	1	16.30	16.30	20	25,623	0.08%
2018/10/12	116	16.26	15	16.01	16.45	101	25,490	0.40%	大買/鉅額交易
2018/10/11	36	15.90	76	15.98	15.80	-40	25,153	-0.16%
2018/10/09	86	18.04	49	18.26	17.55	37	24,461	0.15%
2018/10/08	7	19.08	30	18.97	19.20	-23	23,636	-0.10%
2018/10/05	224	18.71	198	18.71	18.65	26	23,400	0.11%	大買/大賣/
2018/10/04	3	19.15	5	19.25	19.15	-2	22,736	-0.01%
2018/10/03	26	19.58	26	19.71	19.50	0	22,549	0.00%
2018/10/02	145	19.77	4	19.68	19.55	141	22,337	0.63%	大買/鉅額交易
2018/10/01	66	20.02	30	20.22	20.15	36	21,979	0.16%
2018/09/28	124	20.10	171	20.26	20.05	-47	21,947	-0.21%	大買/大賣/
2018/09/27	132	19.55	3	19.75	19.55	129	21,033	0.61%	大買/鉅額交易
2018/09/26	3	19.93	13	19.97	20.00	-10	20,762	-0.05%
2018/09/25	33	20.01	304	19.80	20.30	-271	20,528	-1.32%	大賣/鉅額交易
2018/09/21	280	18.86	123	18.81	19.10	157	19,851	0.79%	大買/大賣/鉅額交易
2018/09/20	17	19.84	32	19.86	19.75	-15	18,981	-0.08%
2018/09/19	107	20.16	53	20.04	19.70	54	18,655	0.29%	大買/
2018/09/18	308	19.75	213	20.00	19.85	95	18,040	0.53%	大買/大賣/
2018/09/17	55	19.97	278	20.06	20.05	-223	17,160	-1.30%	大賣/鉅額交易
2018/09/14	35.5	18.54	237	18.73	19.00	-201.5	14,851	-1.36%	大賣/鉅額交易
2018/09/13	75	18.25	70	18.46	18.15	5	14,092	0.04%
2018/09/12	7	17.95	23	18.02	18.15	-16	13,716	-0.12%
2018/09/11	11	17.48	9	17.57	17.70	2	13,564	0.01%
2018/09/10	13	16.99	6	17.12	16.90	7	13,926	0.05%
2018/09/07	21	17.74	3	17.82	17.60	18	15,843	0.11%
2018/09/06	9	18.24	19	18.31	18.00	-10	16,187	-0.06%
2018/09/05	6	18.33	12	18.25	18.20	-6	16,433	-0.04%
2018/09/04	176	18.32	189	18.38	18.10	-13	16,252	-0.08%	大買/大賣/
2018/09/03	28	17.97	23	17.90	17.75	5	15,655	0.03%
2018/08/31	5	17.52	4	17.60	17.60	1	15,537	0.01%
2018/08/30	33	17.85	3	17.80	17.80	30	15,546	0.19%
2018/08/29	3	17.90	5	17.96	17.85	-2	15,551	-0.01%
2018/08/28	16	18.18	29	18.25	18.00	-13	15,641	-0.08%
2018/08/27	6	17.97	9	17.91	17.95	-3	15,741	-0.02%
2018/08/24	102	17.87	59	17.88	18.00	43	15,638	0.27%	大買/
2018/08/23	102	17.81	185	17.96	18.20	-83	15,332	-0.54%	大買/大賣/
2018/08/22	0	0.00	3	17.12	17.20	-3	14,617	-0.02%
2018/08/21	4	17.04	3	17.00	17.15	1	14,688	0.01%
2018/08/20	19	17.45	44	17.01	17.00	-25	14,688	-0.17%
2018/08/17	105	17.87	41	18.00	17.60	64	14,521	0.44%	大買/
2018/08/16	46	17.74	154	17.45	17.85	-108	14,172	-0.76%	大賣/鉅額交易
2018/08/15	15	17.34	98	17.47	17.25	-83	13,676	-0.61%
2018/08/14	13	17.37	52	17.34	17.40	-39	13,305	-0.29%
2018/08/13	409	17.28	369	17.29	17.10	40	13,070	0.31%	大買/大賣/
2018/08/10	29	16.83	3	16.80	16.65	26	12,408	0.21%
2018/08/09	25	16.62	27	16.73	17.00	-2	12,170	-0.02%
2018/08/07	16	16.20	0	0.00	16.20	16	12,010	0.13%
2018/08/06	0	0.00	1	16.15	16.15	-1	12,129	-0.01%
2018/08/03	2	16.05	10	16.00	16.10	-8	12,175	-0.07%
2018/08/02	70	16.18	49	16.08	15.95	21	12,278	0.17%
2018/08/01	0	0.00	1	16.40	16.35	-1	12,262	-0.01%
2018/07/31	1	16.35	5	16.45	16.25	-4	12,376	-0.03%
2018/07/30	5	16.28	5	16.40	16.40	0	12,401	0.00%
2018/07/27	1	16.65	8	16.54	16.70	-7	12,434	-0.06%
2018/07/26	14	16.48	0	0.00	16.35	14	12,468	0.11%
2018/07/25	4	16.63	1	16.60	16.55	3	12,586	0.02%
2018/07/23	0	0.00	1	16.30	16.40	-1	12,732	-0.01%
2018/07/19	100	16.55	113	16.51	16.45	-13	13,167	-0.10%	大賣/
2018/07/18	11	16.25	12	16.40	16.35	-1	13,360	-0.01%
2018/07/17	1	16.20	4	16.10	16.10	-3	13,385	-0.02%
2018/07/16	11	16.22	0	0.00	16.20	11	13,548	0.08%
2018/07/13	4	16.09	0	0.00	16.20	4	13,757	0.03%
2018/07/12	10	16.00	10	16.10	16.10	0	13,823	0.00%
2018/07/11	0	0.00	11	15.85	15.90	-11	13,831	-0.08%
2018/07/10	6	15.95	3	15.95	15.95	3	13,873	0.02%
2018/07/06	30	15.68	5	15.60	15.40	25	14,054	0.18%
2018/07/05	0	0.00	12	16.15	16.15	-12	13,880	-0.09%
2018/07/04	13	15.83	0	0.00	15.85	13	13,881	0.09%
2018/07/03	1	16.25	0	0.00	15.80	1	13,830	0.01%
2018/07/02	8	16.36	5	16.20	16.20	3	13,791	0.02%
2018/06/29	13	16.29	10	16.30	16.30	3	13,797	0.02%
2018/06/28	5	16.10	3	16.25	16.10	2	13,784	0.01%
2018/06/27	7	16.33	3	16.45	16.20	4	13,772	0.03%
2018/06/26	20	16.45	0	0.00	16.40	20	13,846	0.14%
2018/06/25	9	16.96	1	16.95	16.90	8	13,926	0.06%
2018/06/22	5	16.95	0	0.00	16.90	5	14,169	0.04%
2018/06/20	14	17.37	55	17.17	17.20	-41	14,345	-0.29%
2018/06/19	28	17.63	22	17.65	17.40	6	14,405	0.04%
2018/06/15	417	18.75	372	19.00	17.70	45	14,212	0.32%	大買/大賣/
2018/06/14	68	17.25	40	17.48	17.70	28	12,301	0.23%
2018/06/13	12	17.24	4	17.41	17.15	8	12,135	0.07%
2018/06/12	2	17.20	1	17.05	17.05	1	11,916	0.01%
2018/06/11	10	17.20	0	0.00	17.10	10	12,169	0.08%
2018/06/08	3	17.15	24	17.15	17.15	-21	12,277	-0.17%
2018/06/07	3	17.20	11	17.25	17.10	-8	12,593	-0.06%
2018/06/06	7	17.25	5	17.22	17.25	2	12,775	0.02%
2018/06/05	16	17.35	0	0.00	17.25	16	12,917	0.12%
2018/06/04	35	17.26	35	17.48	17.60	0	13,377	0.00%
2018/06/01	0	0.00	1	16.85	16.80	-1	13,253	-0.01%
2018/05/31	5	16.80	0	0.00	16.80	5	13,361	0.04%
2018/05/30	10	16.84	6	16.98	16.80	4	13,572	0.03%
2018/05/29	1	17.05	102	17.30	17.05	-101	13,743	-0.73%	大賣/鉅額交易
2018/05/28	0	0.00	5	17.45	17.40	-5	14,087	-0.04%
2018/05/25	4	17.23	23	17.25	17.20	-19	14,339	-0.13%
2018/05/24	0	0.00	2	17.50	17.40	-2	14,560	-0.01%
2018/05/22	0	0.00	10	17.75	17.50	-10	15,826	-0.06%
2018/05/21	2	17.70	3	17.53	17.65	-1	16,406	-0.01%
2018/05/18	10	17.10	1	17.40	17.05	9	16,817	0.05%
2018/05/17	0	0.00	2	17.63	17.50	-2	17,382	-0.01%
2018/05/16	12	17.48	8	17.49	17.50	4	17,687	0.02%
2018/05/15	16	17.39	14	17.35	17.35	2	18,190	0.01%
2018/05/14	20	17.18	12	17.17	17.15	8	19,184	0.04%
2018/05/11	5	17.15	0	0.00	17.15	5	19,930	0.03%
2018/05/10	0	0.00	33	17.20	17.35	-33	20,996	-0.16%
2018/05/09	98	17.30	5	17.33	17.15	93	21,965	0.42%
2018/05/08	30	17.30	8	17.01	17.20	22	24,181	0.09%
2018/05/04	1	16.80	2	17.25	16.75	-1	27,077	0.00%
2018/05/03	12	17.31	22	17.38	17.25	-10	28,152	-0.04%
2018/05/02	26	17.09	26	17.12	17.05	0	29,687	0.00%
2018/04/30	9	16.84	1	16.90	16.80	8	29,843	0.03%
2018/04/27	2	16.40	0	0.00	16.50	2	30,038	0.01%
2018/04/26	18	16.88	6	16.93	16.60	12	30,253	0.04%
2018/04/25	44	16.30	40	16.35	16.80	4	30,650	0.01%
2018/04/24	33	17.36	7	17.11	16.90	26	30,719	0.08%
2018/04/23	19	18.11	4	18.10	17.95	15	31,375	0.05%
2018/04/20	13	17.91	31	18.18	18.25	-18	31,439	-0.06%
2018/04/19	24	18.40	25	18.41	18.20	-1	31,528	0.00%
2018/04/18	2	18.05	3	18.37	18.05	-1	31,638	0.00%
2018/04/17	24	18.63	24	18.68	18.05	0	31,653	0.00%
2018/04/16	12	18.38	1	18.60	18.35	11	31,826	0.03%
2018/04/13	5	18.69	3	18.78	18.75	2	32,570	0.01%
2018/04/12	8	18.53	10	18.64	18.65	-2	32,799	-0.01%
2018/04/11	5	18.10	5	18.20	18.00	0	32,798	0.00%
2018/04/10	12	18.34	0	0.00	18.10	12	32,831	0.04%
2018/04/09	16	18.30	5	18.16	18.15	11	32,971	0.03%
2018/04/03	2	18.55	6	18.63	18.55	-4	33,070	-0.01%
2018/04/02	7	18.92	0	0.00	18.75	7	33,166	0.02%
2018/03/31	4	18.88	2	18.90	18.85	2	33,427	0.01%
2018/03/30	13	18.80	11	18.91	18.85	2	33,583	0.01%
2018/03/29	4	19.05	16	19.00	18.85	-12	33,733	-0.04%
2018/03/28	54	19.37	16	19.37	19.20	38	33,833	0.11%
2018/03/27	6	19.18	36	19.52	19.65	-30	33,767	-0.09%
2018/03/26	2	19.10	0	0.00	18.90	2	33,654	0.01%
2018/03/23	25	18.68	9	18.56	18.70	16	33,972	0.05%
2018/03/22	37	19.49	5	19.81	19.20	32	34,072	0.09%
2018/03/21	19	19.98	7	20.21	19.95	12	34,411	0.03%
2018/03/20	7	20.02	33	19.98	20.05	-26	34,540	-0.08%
2018/03/19	1	20.00	107	19.72	19.80	-106	34,878	-0.30%	大賣/鉅額交易
2018/03/16	20	19.90	22	20.08	19.75	-2	35,823	-0.01%
2018/03/15	177	20.20	89	20.23	20.05	88	36,500	0.24%	大買/
2018/03/14	5	19.92	33	19.99	19.85	-28	36,260	-0.08%
2018/03/13	4	20.20	26	20.20	20.15	-22	36,428	-0.06%
2018/03/12	13	19.83	7	20.02	19.85	6	36,767	0.02%
2018/03/09	25	19.59	6	19.66	19.55	19	36,757	0.05%
2018/03/08	39	19.84	51	19.78	19.80	-12	36,560	-0.03%
2018/03/07	23	19.11	10	19.11	19.10	13	35,992	0.04%
2018/03/06	5	19.27	35	19.10	19.25	-30	35,838	-0.08%
2018/03/05	38	18.91	11	19.44	18.80	27	35,853	0.08%
2018/03/02	15	19.62	7	19.70	19.55	8	35,579	0.02%
2018/03/01	26	20.21	10	20.25	20.15	16	35,353	0.05%
2018/02/27	22	19.97	17	19.99	20.20	5	34,992	0.01%
2018/02/26	21	20.03	9	20.16	19.90	12	34,738	0.03%
2018/02/23	341	20.38	263	20.18	20.20	78	34,638	0.23%	大買/大賣/
2018/02/22	149	20.23	274	20.48	20.60	-125	34,304	-0.36%	大買/大賣/鉅額交易
2018/02/21	54	19.60	54	19.51	19.90	0	33,667	0.00%
2018/02/12	85	19.13	57	19.58	18.50	28	33,096	0.08%
2018/02/09	35	18.42	72	17.91	19.00	-37	32,711	-0.11%
2018/02/08	38	19.06	24	19.03	18.70	14	32,221	0.04%
2018/02/07	61	19.74	8	19.73	19.35	53	31,995	0.17%
2018/02/06	198	19.64	62	19.67	19.05	136	31,452	0.43%	大買/鉅額交易
2018/02/05	42	20.47	24	20.55	21.00	18	30,419	0.06%
2018/02/02	177	20.85	92	20.65	20.90	85	29,702	0.29%	大買/
2018/02/01	63	21.24	26	21.21	21.10	37	28,889	0.13%
2018/01/31	128	20.44	234	21.02	21.20	-106	28,550	-0.37%	大買/大賣/鉅額交易
2018/01/30	96	20.00	298	19.80	19.60	-202	26,485	-0.76%	大賣/鉅額交易
2018/01/29	109	18.97	276	19.30	19.80	-167	25,279	-0.66%	大買/大賣/鉅額交易
2018/01/26	304	19.11	70	19.00	18.55	234	24,190	0.97%	大買/鉅額交易
2018/01/25	235	18.31	245	18.34	18.60	-10	23,074	-0.04%	大買/大賣/
2018/01/24	2	17.43	1	17.30	17.30	1	21,455	0.00%
2018/01/23	11	17.51	11	17.48	17.70	0	21,151	0.00%
2018/01/22	14	17.35	6	17.38	17.15	8	20,782	0.04%
2018/01/19	29.5	17.98	38	18.01	17.85	-8.5	20,467	-0.04%
2018/01/18	4	17.95	7	18.01	17.85	-3	19,948	-0.02%
2018/01/17	156	18.12	173	18.13	17.90	-17	19,607	-0.09%	大買/大賣/
2018/01/16	10	17.55	14	17.29	17.55	-4	18,760	-0.02%
2018/01/15	28	17.34	22	17.58	17.10	6	18,568	0.03%
2018/01/12	17	17.51	28.1	17.45	17.50	-11.1	18,286	-0.06%
2018/01/11	5	17.05	19	17.07	17.30	-14	17,938	-0.08%
2018/01/10	5	17.02	2	16.95	16.85	3	17,791	0.02%
2018/01/09	74	17.49	43	17.48	17.30	31	17,540	0.18%
2018/01/08	21	17.10	21	16.90	17.15	0	16,729	0.00%
2018/01/05	1.5	16.85	1	16.95	16.90	0.5	16,330	0.00%
2018/01/04	0	0.00	9	16.61	16.65	-9	16,125	-0.06%
2018/01/03	38	16.78	32	16.61	16.60	6	16,023	0.04%
2018/01/02	8.5	16.46	9	16.73	16.80	-0.5	15,821	0.00%