欣興 (3037)-富邦-高雄券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

欣興 (3037)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6.1	162.41	0	161.00	161.00	6	20,239	0.03%
2024/11/21	2.2	159.70	3	161.83	160.50	-0.8	20,395	0.00%
2024/11/20	7.3	158.54	4	159.63	157.50	3.3	20,772	0.02%
2024/11/19	3	160.17	3	159.83	159.50	0	20,930	0.00%
2024/11/18	4.5	157.83	4.4	157.64	159.00	0.1	20,926	0.00%
2024/11/15	7	164.57	3	164.67	163.50	4	20,839	0.02%
2024/11/14	5.3	165.86	0.1	165.00	166.00	5.2	20,901	0.03%
2024/11/13	3.1	167.91	0	0.00	169.50	3.1	20,831	0.02%
2024/11/12	11.2	168.86	6.1	169.07	167.50	5.1	20,815	0.02%
2024/11/11	10.5	171.06	1.2	170.57	170.50	9.3	20,828	0.04%
2024/11/08	6.4	176.43	10.7	175.41	174.00	-4.3	21,071	-0.02%
2024/11/07	21.7	173.41	48.5	173.99	176.50	-26.8	21,269	-0.13%
2024/11/06	4.2	166.24	7.7	166.29	166.00	-3.4	20,755	-0.02%
2024/11/05	7.5	165.57	27.4	164.84	165.00	-19.9	21,244	-0.09%
2024/11/04	12.1	163.96	11	164.59	163.50	1.1	21,895	0.01%
2024/11/01	9.5	157.21	24.5	163.30	166.00	-15.1	22,040	-0.07%
2024/10/30	9.2	160.76	16.4	161.80	161.50	-7.2	22,421	-0.03%
2024/10/29	11.4	162.03	10.4	162.81	163.50	1	22,285	0.00%
2024/10/28	4.1	164.96	12.3	165.21	166.00	-8.2	22,475	-0.04%
2024/10/25	37	162.93	19	164.74	166.00	18	22,380	0.08%
2024/10/24	21.4	164.24	16.3	164.95	161.50	5.1	22,391	0.02%
2024/10/23	37.2	166.76	32.6	167.38	167.50	4.6	22,264	0.02%
2024/10/22	20.5	163.07	61.3	162.66	163.50	-40.8	21,834	-0.19%
2024/10/21	11.5	150.19	48.4	150.80	151.50	-36.9	21,120	-0.17%
2024/10/18	30.3	146.53	4.1	146.77	144.50	26.2	21,318	0.12%
2024/10/17	19	146.89	41.1	147.31	147.00	-22.1	22,021	-0.10%
2024/10/16	12.7	142.52	3	143.00	142.50	9.7	22,878	0.04%
2024/10/15	16.7	143.84	18	144.53	145.00	-1.4	23,313	-0.01%
2024/10/14	1.5	141.37	23.1	143.37	143.50	-21.6	23,554	-0.09%
2024/10/11	15.4	141.30	8	142.13	141.00	7.4	24,641	0.03%
2024/10/09	3.1	143.05	25.2	143.14	142.50	-22.1	25,543	-0.09%
2024/10/08	22.7	137.74	2.3	138.37	137.00	20.4	25,531	0.08%
2024/10/07	10.4	140.62	2	140.75	141.50	8.4	25,436	0.03%
2024/10/04	15	141.50	2	142.50	140.50	13	25,323	0.05%
2024/10/01	15	144.23	1.2	144.07	144.50	13.8	25,282	0.05%
2024/09/30	16.1	145.23	2	146.50	144.00	14.1	25,448	0.06%
2024/09/27	38.3	151.14	34.1	151.04	149.00	4.2	25,284	0.02%
2024/09/26	17.2	147.44	19	149.76	146.50	-1.8	24,848	-0.01%
2024/09/25	9	148.28	6	148.00	146.50	3	24,635	0.01%
2024/09/24	14	145.71	2.1	145.76	145.00	11.9	24,591	0.05%
2024/09/23	5.1	147.71	2	149.00	149.50	3.1	24,588	0.01%
2024/09/20	5	149.00	17.3	148.58	147.00	-12.3	24,696	-0.05%
2024/09/19	7	143.93	8	146.19	147.00	-1	24,844	0.00%
2024/09/18	5.1	143.21	23	142.50	143.00	-18	24,724	-0.07%
2024/09/16	1	147.00	1	149.00	146.50	0	24,728	0.00%
2024/09/13	9.2	147.30	4	147.88	147.50	5.2	24,686	0.02%
2024/09/12	6.1	145.49	23	145.59	146.00	-16.9	24,681	-0.07%
2024/09/11	3.1	138.68	2	139.00	138.00	1.1	24,694	0.00%
2024/09/10	15.8	140.96	3	142.00	139.50	12.8	24,617	0.05%
2024/09/09	12.2	140.85	11	141.86	142.00	1.2	24,504	0.00%
2024/09/06	6.1	143.33	1	142.00	142.50	5.1	24,499	0.02%
2024/09/05	12.4	142.94	2.1	143.72	142.00	10.3	24,483	0.04%
2024/09/04	68.6	144.60	14.4	145.62	143.00	54.2	24,257	0.22%
2024/09/03	20.9	159.96	9.3	158.18	156.50	11.6	23,799	0.05%
2024/09/02	5.1	162.22	2	162.50	162.50	3.1	23,601	0.01%
2024/08/30	15	167.07	6	166.58	163.50	9	23,475	0.04%
2024/08/29	13.2	162.75	31.1	163.40	164.50	-18	23,167	-0.08%
2024/08/28	9	158.50	5.1	158.52	159.00	3.9	23,000	0.02%
2024/08/27	3.1	158.34	3.5	159.74	160.00	-0.4	23,160	0.00%
2024/08/26	6.2	161.27	2	162.50	160.50	4.2	23,199	0.02%
2024/08/23	9.1	160.29	14	160.71	162.50	-4.9	23,622	-0.02%
2024/08/22	19.3	160.72	44.3	160.72	161.50	-24.9	23,427	-0.11%
2024/08/21	25.2	153.81	7.1	156.18	153.00	18.1	23,030	0.08%
2024/08/20	8.1	159.38	5	159.20	158.00	3.1	22,823	0.01%
2024/08/19	13.2	157.52	12.1	158.94	158.50	1.1	23,026	0.00%
2024/08/16	17.1	160.35	20.4	160.66	159.50	-3.3	22,913	-0.01%
2024/08/15	8.5	157.15	2	158.25	157.00	6.5	22,745	0.03%
2024/08/14	16	159.97	17	159.62	159.50	-1	22,740	0.00%
2024/08/13	14	158.11	8.2	159.22	157.50	5.8	22,492	0.03%
2024/08/12	24.2	157.91	39.2	157.98	158.00	-15.1	22,332	-0.07%
2024/08/09	45.7	149.61	39.2	149.94	148.00	6.5	21,957	0.03%
2024/08/08	9.4	143.07	8	143.38	144.00	1.4	21,286	0.01%
2024/08/07	42	148.10	31	148.11	148.50	11	21,067	0.05%
2024/08/06	41	142.28	12	142.00	140.50	29	20,530	0.14%
2024/08/05	35.9	150.16	1.1	152.35	149.50	34.8	19,877	0.17%
2024/08/02	108.3	171.19	29.2	168.74	166.00	79.1	19,732	0.40%	大買/
2024/08/01	28.3	185.03	30.1	185.24	183.00	-1.8	18,945	-0.01%
2024/07/31	31.4	176.62	31	177.89	179.50	0.4	18,559	0.00%
2024/07/30	48.3	180.16	48	177.16	183.50	0.3	18,102	0.00%
2024/07/29	36.5	184.98	37.1	187.74	181.00	-0.6	17,876	0.00%
2024/07/26	82.3	187.42	63	191.06	191.00	19.3	17,568	0.11%
2024/07/23	45.6	197.94	41.1	196.22	194.50	4.5	17,259	0.03%
2024/07/22	30.2	191.91	40.2	193.30	190.50	-9.9	16,850	-0.06%
2024/07/19	77.8	197.59	74	193.63	192.50	3.8	16,917	0.02%
2024/07/18	107.1	208.49	94.2	209.66	205.00	12.9	16,420	0.08%	大買/
2024/07/17	127.9	206.80	80.8	210.52	215.50	47	15,594	0.30%	大買/
2024/07/16	21.2	197.47	41	197.43	198.00	-19.8	14,514	-0.14%
2024/07/15	29.2	191.29	19.3	192.15	191.00	9.9	14,212	0.07%
2024/07/12	64.3	192.85	48.4	193.17	190.00	15.9	13,917	0.11%
2024/07/11	21	184.69	76.7	186.30	189.50	-55.6	12,970	-0.43%
2024/07/10	57.6	174.93	41	174.73	175.50	16.6	12,109	0.14%
2024/07/09	8.3	177.72	3	178.83	177.00	5.3	12,123	0.04%
2024/07/08	2	180.00	10	181.15	181.00	-8	12,047	-0.07%
2024/07/05	13.9	179.29	1	180.00	178.50	12.9	12,023	0.11%
2024/07/04	17.1	182.53	1	187.00	181.50	16.1	11,895	0.14%
2024/07/03	7	181.14	40	181.88	183.00	-33	11,776	-0.28%
2024/07/02	4.1	179.10	2	178.50	178.50	2.1	12,002	0.02%
2024/07/01	2	178.52	2.1	180.01	179.50	-0.1	11,973	0.00%
2024/06/28	3	180.17	3	179.50	180.00	0	12,007	0.00%
2024/06/27	4.5	177.92	0	0.00	178.50	4.5	12,057	0.04%
2024/06/26	11	181.08	6	181.17	180.00	5	12,049	0.04%
2024/06/25	77	181.89	2	181.00	180.00	75	11,969	0.63%
2024/06/24	15	184.93	11.1	187.40	186.00	4	11,774	0.03%
2024/06/21	21.3	185.52	22.1	187.91	187.00	-0.7	12,071	-0.01%
2024/06/20	3.1	191.00	2	190.50	190.50	1.1	12,069	0.01%
2024/06/19	14	192.14	20.1	191.80	189.00	-6.1	12,276	-0.05%
2024/06/18	8.1	189.24	27.2	188.87	190.00	-19.1	12,640	-0.15%
2024/06/17	10	183.50	0	0.00	184.00	10	13,040	0.08%
2024/06/14	6.4	182.80	11	183.45	182.50	-4.6	13,658	-0.03%
2024/06/13	7.2	184.51	2	187.25	184.00	5.2	14,080	0.04%
2024/06/12	7	185.29	6	186.25	185.50	1	14,206	0.01%
2024/06/11	5.3	182.82	0	182.64	182.50	5.3	14,181	0.04%
2024/06/07	5.2	184.54	0	185.00	184.00	5.2	14,261	0.04%
2024/06/06	6	188.92	0.1	190.75	187.50	5.9	14,334	0.04%
2024/06/05	1.1	185.52	0	0.00	185.50	1.1	14,363	0.01%
2024/06/04	6	188.67	2	189.00	187.50	4	14,544	0.03%
2024/06/03	5.9	191.53	2.2	190.59	188.50	3.7	14,621	0.03%
2024/05/31	8.1	182.92	2.1	188.16	182.50	6.1	14,691	0.04%
2024/05/30	10.3	186.98	6.3	188.84	187.50	4	14,557	0.03%
2024/05/29	12.3	195.30	14.4	194.72	191.00	-2.1	14,548	-0.01%
2024/05/28	4	190.37	0	0.00	192.00	4	14,136	0.03%
2024/05/27	1	189.50	1.1	191.05	192.00	-0.1	14,502	0.00%
2024/05/24	1	187.50	1.2	189.42	189.00	-0.2	15,438	0.00%
2024/05/23	2.2	190.02	35.7	189.55	191.00	-33.5	15,954	-0.21%
2024/05/22	1	182.51	21	182.55	182.50	-20	15,873	-0.13%
2024/05/21	3	181.00	4	182.38	182.00	-1	16,037	-0.01%
2024/05/20	18	179.97	3.1	180.16	180.50	14.9	16,176	0.09%
2024/05/17	4	183.25	2.2	183.30	183.50	1.9	16,378	0.01%
2024/05/16	4.1	184.85	0.1	184.29	183.00	4	17,068	0.02%
2024/05/15	3.5	183.36	0.1	183.50	182.50	3.4	17,079	0.02%
2024/05/14	2.1	183.78	1	183.50	183.50	1.1	17,191	0.01%
2024/05/13	2	186.25	5	186.90	186.50	-3	17,219	-0.02%
2024/05/10	0.1	187.50	5.4	190.56	190.00	-5.3	17,236	-0.03%
2024/05/09	2.1	192.78	15.6	191.69	190.50	-13.5	17,221	-0.08%
2024/05/08	1	182.05	37	186.90	189.00	-36	17,053	-0.21%
2024/05/07	5.1	183.06	4	183.25	182.00	1.1	16,965	0.01%
2024/05/06	3	184.17	16.6	183.49	184.00	-13.6	17,182	-0.08%
2024/05/03	4.1	177.14	2.1	177.53	176.00	1.9	17,232	0.01%
2024/05/02	7.2	179.08	4	180.00	178.00	3.2	17,587	0.02%
2024/04/30	15	183.10	16	185.03	182.00	-1	17,726	-0.01%
2024/04/29	3	183.34	1.1	183.45	184.00	1.9	17,823	0.01%
2024/04/26	17	182.41	1	182.50	182.50	16	18,070	0.09%
2024/04/25	10.3	188.28	13.1	188.42	184.00	-2.8	18,192	-0.02%
2024/04/24	0	184.00	19.1	183.26	187.00	-19.1	17,703	-0.11%
2024/04/23	2.1	170.50	3	170.33	170.00	-0.9	17,511	-0.01%
2024/04/22	10.6	168.99	3	168.83	167.50	7.6	17,483	0.04%
2024/04/19	13.3	172.23	5.5	171.49	170.00	7.9	17,462	0.05%
2024/04/18	4	177.77	5	179.10	178.50	-1	17,256	-0.01%
2024/04/17	13.1	177.02	5.1	174.60	179.00	8	17,275	0.05%
2024/04/16	4.5	178.20	0	179.00	177.00	4.5	17,189	0.03%
2024/04/15	31.6	183.78	4	184.50	182.50	27.6	17,092	0.16%
2024/04/12	3	190.02	14	192.82	194.00	-11	16,828	-0.07%
2024/04/11	3	190.01	4	191.75	192.50	-1	16,964	-0.01%
2024/04/10	1.1	191.57	1	193.00	191.50	0.1	17,078	0.00%
2024/04/09	12.3	195.89	0	0.00	193.50	12.3	17,147	0.07%
2024/04/08	13	199.15	10.3	198.25	199.00	2.7	17,073	0.02%
2024/04/03	2.1	192.72	0.2	194.00	192.00	1.9	16,814	0.01%
2024/04/02	2.1	195.39	3	193.83	193.50	-0.9	16,766	-0.01%
2024/04/01	8.3	196.39	8.2	195.24	193.00	0.1	16,727	0.00%
2024/03/29	6.1	193.34	7	193.21	191.00	-0.9	16,622	-0.01%
2024/03/28	2.2	190.00	3.1	190.48	190.00	-0.9	16,502	-0.01%
2024/03/27	5.1	191.07	5	190.50	191.50	0.1	16,503	0.00%
2024/03/26	14.7	196.18	21.6	193.85	190.00	-6.9	16,579	-0.04%
2024/03/25	7	197.50	3.5	197.55	198.00	3.6	16,372	0.02%
2024/03/22	1.3	198.19	13.6	197.01	200.00	-12.4	16,352	-0.08%
2024/03/21	15.3	201.96	27.9	200.17	200.00	-12.6	16,283	-0.08%
2024/03/20	10.1	196.04	22.7	196.78	196.50	-12.6	16,104	-0.08%
2024/03/19	18	192.00	40.7	192.72	192.50	-22.7	15,743	-0.14%
2024/03/18	5.1	181.55	43.4	184.42	187.00	-38.3	15,167	-0.25%
2024/03/15	1.5	175.28	3	174.33	172.00	-1.5	14,782	-0.01%
2024/03/14	1	178.50	1	178.50	177.50	0	14,960	0.00%
2024/03/13	13.1	179.86	6	179.33	177.50	7.1	14,974	0.05%
2024/03/12	7.7	180.71	9.4	181.44	182.00	-1.8	14,884	-0.01%
2024/03/11	3.8	175.47	2.5	176.64	177.00	1.3	14,746	0.01%
2024/03/08	2	173.53	9.1	174.56	173.50	-7.1	14,819	-0.05%
2024/03/07	9.5	173.81	10.2	174.78	172.50	-0.6	14,725	0.00%
2024/03/06	12.3	174.16	4.2	174.14	174.00	8.2	14,683	0.06%
2024/03/05	6.1	179.33	4	179.25	178.00	2.1	14,731	0.01%
2024/03/04	0	181.00	4.1	181.35	180.50	-4.1	14,948	-0.03%
2024/03/01	2.3	179.86	4	178.25	178.00	-1.7	15,050	-0.01%
2024/02/29	10.9	175.84	6.3	176.33	179.50	4.5	14,991	0.03%
2024/02/27	72.3	183.29	47.5	182.46	179.00	24.7	14,636	0.17%
2024/02/26	27.2	193.37	45	194.41	196.00	-17.8	13,782	-0.13%
2024/02/23	8.4	189.52	10.2	190.13	188.00	-1.9	13,574	-0.01%
2024/02/22	9.2	188.00	7.2	188.72	189.00	2	13,899	0.01%
2024/02/21	3.4	189.37	9.7	189.99	189.50	-6.3	13,926	-0.05%
2024/02/20	11.3	189.78	6.1	190.01	190.50	5.2	13,945	0.04%
2024/02/19	19	191.21	70.6	190.21	192.50	-51.6	13,727	-0.38%
2024/02/16	0	0.00	12.3	181.49	182.00	-12.3	13,206	-0.09%
2024/02/15	10.5	179.54	16.8	179.65	180.50	-6.3	13,208	-0.05%
2024/02/05	10.1	176.75	6	176.67	176.50	4.1	13,201	0.03%
2024/02/02	2	179.00	14.2	179.14	180.00	-12.2	13,273	-0.09%
2024/02/01	2.1	176.50	2.2	176.82	177.50	-0.1	13,239	0.00%
2024/01/31	7.1	176.13	4	175.88	176.00	3.1	13,263	0.02%
2024/01/30	2.2	178.23	6	178.66	178.00	-3.8	13,303	-0.03%
2024/01/29	3	175.67	23.3	177.39	178.00	-20.3	13,226	-0.15%
2024/01/26	11.2	172.63	4	172.38	171.50	7.2	13,187	0.05%
2024/01/25	3.1	174.48	23	174.70	175.50	-19.9	13,195	-0.15%
2024/01/24	7.6	170.34	3	170.50	169.50	4.6	12,861	0.04%
2024/01/23	8.4	172.07	5	173.90	174.50	3.4	12,765	0.03%
2024/01/22	9.3	173.34	17.6	173.32	175.00	-8.2	12,782	-0.06%
2024/01/19	7.2	164.82	24	164.92	169.50	-16.8	12,792	-0.13%
2024/01/18	4	157.38	1	156.00	157.00	3	12,858	0.02%
2024/01/17	5.1	159.00	3	161.17	158.50	2.1	12,936	0.02%
2024/01/16	4.1	160.17	3	161.50	162.00	1.1	13,170	0.01%
2024/01/15	3	159.00	1	161.00	159.50	2	13,188	0.02%
2024/01/12	9.9	159.72	1	159.50	159.00	8.8	13,212	0.07%
2024/01/11	9.3	160.73	0	0.00	160.50	9.3	13,277	0.07%
2024/01/10	1.8	161.05	1	162.50	162.50	0.8	13,469	0.01%
2024/01/09	3.2	162.56	0	0.00	162.50	3.2	13,506	0.02%
2024/01/08	2	162.01	0	0.00	161.00	2	13,686	0.01%
2024/01/05	7.9	161.35	7	160.79	160.00	0.9	13,824	0.01%
2024/01/04	12.5	166.74	5	166.00	164.50	7.5	13,724	0.05%
2024/01/03	9.5	169.07	2	169.51	170.00	7.4	13,823	0.05%
2024/01/02	0.3	173.19	0	0.00	173.00	0.3	13,782	0.00%
2023/12/29	3	175.83	0	0.00	176.00	3	13,827	0.02%
2023/12/28	2	178.00	4.1	176.01	175.50	-2.1	13,892	-0.01%
2023/12/27	1	178.00	1	178.98	178.00	0	13,959	0.00%
2023/12/26	3.2	177.48	4	177.25	177.50	-0.8	14,136	-0.01%
2023/12/25	0	177.00	0.1	176.50	175.00	0	14,217	0.00%
2023/12/22	4	176.75	0	0.00	175.00	4	14,389	0.03%
2023/12/21	1	177.50	8.1	178.88	179.00	-7.1	14,380	-0.05%
2023/12/20	6.1	174.58	0	0.00	173.00	6.1	14,324	0.04%
2023/12/19	1.1	174.60	2.3	174.68	174.50	-1.2	14,450	-0.01%
2023/12/18	15.1	178.33	3	178.67	176.00	12.1	14,520	0.08%
2023/12/15	13	181.08	22.1	181.93	182.00	-9.1	14,636	-0.06%
2023/12/14	8.1	178.44	28.1	179.91	180.50	-20.1	14,685	-0.14%
2023/12/13	7	176.21	5.1	176.70	177.00	2	14,720	0.01%
2023/12/12	19.8	177.70	5.3	177.02	176.00	14.5	15,164	0.10%
2023/12/11	3.2	179.00	22.5	179.54	178.00	-19.4	15,193	-0.13%
2023/12/08	2.2	173.06	10.2	173.46	174.50	-7.9	14,950	-0.05%
2023/12/07	2.1	169.26	0	0.00	168.50	2.1	15,016	0.01%
2023/12/06	7	171.00	6	171.50	170.00	1	15,083	0.01%
2023/12/05	5.3	172.87	1	173.99	171.50	4.3	15,110	0.03%
2023/12/04	3.1	174.49	3.5	176.35	177.00	-0.4	14,993	0.00%
2023/12/01	3	176.83	7	176.64	176.00	-4	14,991	-0.03%
2023/11/30	2.3	174.79	11.1	176.40	177.00	-8.8	14,954	-0.06%
2023/11/29	8.4	174.12	13.2	174.45	175.00	-4.8	14,807	-0.03%
2023/11/28	10.1	169.18	7	170.00	170.00	3.1	14,628	0.02%
2023/11/27	21	167.67	46.8	165.84	164.50	-25.8	14,593	-0.18%
2023/11/24	1	167.00	4	166.88	167.00	-3	14,773	-0.02%
2023/11/23	11.1	168.05	3.7	167.82	168.00	7.4	15,109	0.05%
2023/11/22	14.2	170.40	17	169.68	171.00	-2.9	15,101	-0.02%
2023/11/21	8	167.41	33.4	167.21	168.50	-25.3	15,184	-0.17%
2023/11/20	9.5	161.49	19.5	160.77	160.00	-10	15,423	-0.06%
2023/11/17	4.1	158.62	19	158.55	159.00	-15	15,336	-0.10%
2023/11/16	6	153.58	8	155.88	155.00	-2	15,363	-0.01%
2023/11/15	22	155.73	15	155.17	154.50	7	15,352	0.05%
2023/11/14	8.1	153.81	11	153.05	153.00	-3	15,321	-0.02%
2023/11/13	15.1	155.70	13	155.65	156.00	2	15,446	0.01%
2023/11/10	8	150.38	3	150.67	151.00	5	15,571	0.03%
2023/11/09	8.1	152.94	2	153.75	154.50	6.1	15,603	0.04%
2023/11/08	4.1	154.65	9.7	154.36	154.50	-5.6	15,739	-0.04%
2023/11/07	15.2	154.40	67	154.24	153.50	-51.8	15,824	-0.33%
2023/11/06	26.3	157.98	20.1	157.75	158.00	6.2	16,019	0.04%
2023/11/03	64.1	155.02	17.5	154.74	155.50	46.5	16,388	0.28%
2023/11/02	5.2	149.96	51.2	149.39	151.00	-46	16,370	-0.28%
2023/11/01	10.8	143.50	11	144.05	144.50	-0.2	16,377	0.00%
2023/10/31	87.1	146.76	65.1	143.71	143.00	22	16,639	0.13%
2023/10/30	7.1	146.01	12	146.08	145.50	-4.9	17,143	-0.03%
2023/10/27	8.1	149.12	16	149.00	147.00	-8	17,194	-0.05%
2023/10/26	41.5	151.10	21	150.21	149.00	20.5	17,353	0.12%
2023/10/25	19	157.79	4	159.75	157.00	15	17,380	0.09%
2023/10/24	15.6	154.65	37	155.22	157.00	-21.5	17,972	-0.12%
2023/10/23	6	159.83	5	160.80	158.50	1	18,580	0.01%
2023/10/20	15.1	156.57	16.4	159.11	161.00	-1.3	19,659	-0.01%
2023/10/19	9	159.94	33.1	159.21	160.00	-24.1	20,246	-0.12%
2023/10/18	39.4	161.25	10	160.55	160.00	29.4	20,714	0.14%
2023/10/17	9.1	167.50	13.3	168.99	166.50	-4.2	21,177	-0.02%
2023/10/16	16.4	163.72	6	164.33	164.50	10.4	22,565	0.05%
2023/10/13	9.1	169.73	4	170.00	169.00	5.1	23,739	0.02%
2023/10/12	25.4	171.78	1	171.50	171.50	24.4	24,128	0.10%
2023/10/11	12	172.54	49	173.14	171.50	-37	24,906	-0.15%
2023/10/06	15.6	171.74	1	172.00	172.50	14.6	25,550	0.06%
2023/10/05	10.2	173.11	2	173.25	172.50	8.2	25,793	0.03%
2023/10/04	26.2	172.68	0.1	174.00	174.00	26.1	25,809	0.10%
2023/10/03	8.2	177.27	6	178.25	175.50	2.2	25,840	0.01%
2023/10/02	1	178.01	29	178.22	178.50	-28	26,042	-0.11%
2023/09/28	13.2	175.12	50.3	175.85	173.50	-37.1	26,337	-0.14%
2023/09/27	17.6	173.43	6.5	173.50	173.50	11.1	26,484	0.04%
2023/09/26	10.4	176.30	3	178.17	176.00	7.4	26,457	0.03%
2023/09/25	8.4	178.19	127	179.17	178.50	-118.6	26,596	-0.45%	大賣/鉅額交易
2023/09/22	63.9	176.61	47.2	178.38	181.00	16.7	26,579	0.06%
2023/09/21	15.5	180.74	5	181.10	180.50	10.5	26,499	0.04%
2023/09/20	16.3	184.52	8.1	186.70	183.50	8.2	26,558	0.03%
2023/09/19	21.1	187.66	20.2	188.43	188.50	1	26,571	0.00%
2023/09/18	31.3	186.73	119.1	188.16	184.50	-87.8	26,467	-0.33%	大賣/
2023/09/15	227.1	190.39	29.2	190.33	190.50	197.8	26,386	0.75%	大買/鉅額交易
2023/09/14	29	185.26	71.5	186.52	186.00	-42.5	26,171	-0.16%
2023/09/13	13.1	183.00	53	181.59	181.50	-39.9	26,200	-0.15%
2023/09/12	124.1	181.92	19.4	182.97	185.00	104.7	26,428	0.40%	大買/鉅額交易
2023/09/11	3.1	180.98	130.1	180.71	179.50	-127	26,684	-0.48%	大賣/鉅額交易
2023/09/08	9.6	181.80	10	182.20	181.00	-0.4	26,828	0.00%
2023/09/07	3.3	184.73	6.2	185.57	184.50	-2.9	27,295	-0.01%
2023/09/06	7.5	186.77	5.2	186.56	187.00	2.2	27,500	0.01%
2023/09/05	17.1	185.17	23.6	185.38	186.50	-6.5	27,786	-0.02%
2023/09/04	6	183.75	8	184.06	185.00	-2	28,511	-0.01%
2023/09/01	18.1	183.36	14.1	183.71	182.00	4	28,870	0.01%
2023/08/31	94.1	183.87	17.3	185.63	185.50	76.8	29,026	0.26%
2023/08/30	26.8	185.13	46.2	186.01	184.00	-19.4	29,139	-0.07%
2023/08/29	92	184.40	94	182.01	184.00	-2	29,237	-0.01%
2023/08/28	11.3	178.29	77	176.94	176.00	-65.7	29,112	-0.23%
2023/08/25	32.5	182.50	122	184.46	179.50	-89.6	29,448	-0.30%	大賣/
2023/08/24	312	187.12	121.3	184.68	189.00	190.7	29,388	0.65%	大買/大賣/鉅額交易
2023/08/23	25	175.54	125.1	176.69	177.00	-100.1	29,334	-0.34%	大賣/
2023/08/22	109.9	175.67	88.1	171.42	176.00	21.8	30,062	0.07%	大買/
2023/08/21	6.2	174.17	4	172.89	172.50	2.1	31,063	0.01%
2023/08/18	62	178.36	35	174.80	174.50	27	31,230	0.09%
2023/08/17	64.1	177.37	26	179.75	180.50	38.1	31,514	0.12%
2023/08/16	20.1	178.00	10	178.30	178.00	10.1	31,889	0.03%
2023/08/15	65.3	175.21	9	175.94	175.50	56.3	31,957	0.18%
2023/08/14	11.2	171.04	18	169.75	170.50	-6.9	32,426	-0.02%
2023/08/11	48.1	177.23	8	176.75	174.50	40.1	32,885	0.12%
2023/08/10	37.2	179.74	69	180.38	177.00	-31.8	33,081	-0.10%
2023/08/09	87.8	184.28	205.6	184.77	184.00	-117.7	33,007	-0.36%	大賣/鉅額交易
2023/08/08	22.4	179.16	61.2	179.43	178.50	-38.7	32,919	-0.12%
2023/08/07	120.7	180.08	15	181.50	182.00	105.7	33,012	0.32%	大買/鉅額交易
2023/08/04	15.3	176.89	24.5	176.92	177.50	-9.2	33,076	-0.03%
2023/08/02	191.1	187.01	226.1	182.92	180.00	-35	33,196	-0.11%	大買/大賣/
2023/08/01	75.1	185.80	29	186.24	186.00	46.1	33,560	0.14%
2023/07/31	35.6	186.25	116.5	188.23	184.50	-80.9	33,969	-0.24%	大賣/
2023/07/28	101.8	191.45	30.2	190.67	191.00	71.6	33,919	0.21%	大買/
2023/07/27	47.1	191.48	307.6	191.52	190.50	-260.5	33,959	-0.77%	大賣/鉅額交易
2023/07/26	153.6	199.79	60.9	201.31	197.50	92.7	33,805	0.27%	大買/
2023/07/25	288.7	202.87	342.7	204.82	195.50	-54	33,790	-0.16%	大買/大賣/
2023/07/24	244.5	199.33	47.6	198.55	199.50	196.9	32,927	0.60%	大買/鉅額交易
2023/07/21	62.4	190.32	21.2	191.13	190.50	41.2	32,768	0.13%
2023/07/20	51.2	199.16	131.8	200.15	196.50	-80.7	32,526	-0.25%	大賣/
2023/07/19	238.7	202.08	426.4	203.98	203.00	-187.7	32,017	-0.59%	大買/大賣/鉅額交易
2023/07/18	547.7	191.39	196.5	194.45	200.00	351.2	30,787	1.14%	大買/大賣/鉅額交易
2023/07/17	47.4	185.26	18.3	184.43	182.00	29.1	29,625	0.10%
2023/07/14	27	183.96	321.5	185.66	187.00	-294.5	29,371	-1.00%	大賣/鉅額交易
2023/07/13	389.2	174.65	49.1	173.72	175.50	340.1	28,676	1.19%	大買/鉅額交易
2023/07/12	28.5	170.56	92	170.45	171.00	-63.5	27,913	-0.23%
2023/07/11	16.2	169.53	49	169.92	169.00	-32.8	27,712	-0.12%
2023/07/10	7.3	167.92	10	169.15	167.00	-2.7	27,827	-0.01%
2023/07/07	17.3	169.17	6	169.83	170.00	11.3	27,843	0.04%
2023/07/06	39.3	171.22	5	171.21	169.00	34.3	27,676	0.12%
2023/07/05	69.3	182.48	6	179.58	178.00	63.3	27,240	0.23%
2023/07/04	16	179.50	8.3	178.94	180.00	7.7	27,075	0.03%
2023/07/03	25.1	178.56	9.4	179.13	179.50	15.8	27,204	0.06%
2023/06/30	6.1	173.58	3	175.00	176.00	3.1	27,500	0.01%
2023/06/29	20	174.33	8.4	174.37	174.00	11.6	28,041	0.04%
2023/06/28	47.7	175.33	15	176.47	173.00	32.7	28,063	0.12%
2023/06/27	23.1	175.94	71.3	179.24	177.00	-48.2	28,482	-0.17%
2023/06/26	45.7	181.04	14.4	180.69	180.00	31.3	28,569	0.11%
2023/06/21	4	187.50	1	187.00	187.00	3	29,175	0.01%
2023/06/20	2.1	186.42	71.7	187.08	188.50	-69.6	29,637	-0.23%
2023/06/19	7	186.15	10.6	187.84	185.50	-3.6	29,823	-0.01%
2023/06/16	12	187.54	57.4	185.93	189.50	-45.4	30,056	-0.15%
2023/06/15	86.4	184.79	16.9	183.81	186.50	69.5	29,855	0.23%
2023/06/14	11.6	178.69	73.8	179.93	180.50	-62.2	29,629	-0.21%
2023/06/13	18.4	178.80	96.4	178.15	180.00	-78.1	29,512	-0.26%
2023/06/12	26.1	170.40	102	172.49	172.50	-75.9	29,054	-0.26%	大賣/
2023/06/09	34.3	170.12	35.1	168.73	171.50	-0.8	28,957	0.00%
2023/06/08	151.6	170.37	38.7	167.91	167.00	113	28,788	0.39%	大買/鉅額交易
2023/06/07	126.9	175.41	24.1	175.33	176.00	102.8	28,229	0.36%	大買/鉅額交易
2023/06/06	16.5	178.22	10.1	179.64	177.00	6.4	28,025	0.02%
2023/06/05	8	181.19	44.1	181.96	181.00	-36.1	28,021	-0.13%
2023/06/02	29.4	182.01	10.2	182.25	182.00	19.2	27,967	0.07%
2023/06/01	30.3	181.55	9.2	181.21	181.00	21.1	27,935	0.08%
2023/05/31	28.9	181.34	8.1	180.76	180.50	20.8	28,316	0.07%
2023/05/30	28.3	179.71	15.4	179.60	180.00	12.9	28,128	0.05%
2023/05/29	26.3	181.66	9	182.11	182.50	17.3	28,229	0.06%
2023/05/26	36.2	187.65	72.5	188.19	185.50	-36.3	28,279	-0.13%
2023/05/25	33.2	179.20	63.2	177.83	180.50	-29.9	27,771	-0.11%
2023/05/24	5.1	166.52	3	166.34	167.50	2.1	26,934	0.01%
2023/05/23	11	164.50	19.1	165.56	167.00	-8.1	26,869	-0.03%
2023/05/22	49.1	162.83	17.5	165.49	161.00	31.6	26,560	0.12%
2023/05/19	20	168.03	33	167.94	170.00	-13	26,206	-0.05%
2023/05/18	49.3	168.59	105.3	169.16	167.50	-56	26,351	-0.21%	大賣/
2023/05/17	16.4	164.48	53.8	164.86	165.00	-37.4	26,099	-0.14%
2023/05/16	40.1	161.15	39.1	160.53	161.00	1.1	25,638	0.00%
2023/05/15	4	158.50	64.2	157.16	156.00	-60.2	25,354	-0.24%
2023/05/12	50.2	158.08	2	158.75	160.00	48.2	25,345	0.19%
2023/05/11	7.1	158.04	52	157.81	156.00	-44.9	25,166	-0.18%
2023/05/10	10.2	157.93	52	157.52	158.00	-41.8	25,089	-0.17%
2023/05/09	86.3	159.34	108.1	159.09	160.50	-21.8	25,096	-0.09%	大賣/
2023/05/08	100.4	160.79	154.3	159.67	161.00	-53.9	25,088	-0.21%	大賣/
2023/05/05	105.3	150.90	61	151.11	152.50	44.3	24,541	0.18%	大買/
2023/05/04	8.1	146.28	26.7	147.77	148.50	-18.6	24,440	-0.08%
2023/05/03	51.3	146.10	64.1	146.51	147.00	-12.8	24,546	-0.05%
2023/05/02	16.2	144.74	33.1	146.00	143.50	-16.9	24,416	-0.07%
2023/04/28	15	144.03	95.1	143.25	145.00	-80.1	24,457	-0.33%
2023/04/27	9	136.56	9	136.83	136.50	0	23,763	0.00%
2023/04/26	39	137.83	16	138.56	139.00	23	23,835	0.10%
2023/04/25	6.3	137.39	21	138.50	135.00	-14.7	23,701	-0.06%
2023/04/24	4	138.00	25	138.38	139.50	-21	23,545	-0.09%
2023/04/21	12.1	136.79	26.2	136.70	136.50	-14.1	23,472	-0.06%
2023/04/20	11	135.18	20.4	135.02	135.50	-9.4	23,368	-0.04%
2023/04/19	26.8	134.49	5	134.20	132.50	21.8	23,543	0.09%
2023/04/18	10.5	137.60	7.2	137.13	136.50	3.3	23,617	0.01%
2023/04/17	5.3	139.23	8.1	138.21	139.00	-2.8	23,761	-0.01%
2023/04/14	16	139.53	8.3	139.32	139.00	7.7	23,949	0.03%
2023/04/13	31.7	139.75	24	139.50	139.50	7.7	23,954	0.03%
2023/04/12	7.1	142.14	8.1	142.19	142.00	-0.9	23,932	0.00%
2023/04/11	47	144.33	14.1	145.21	143.00	32.9	23,978	0.14%
2023/04/10	8.3	144.37	4.1	144.75	144.50	4.3	24,062	0.02%
2023/04/07	12	144.83	105.4	144.69	144.50	-93.4	24,146	-0.39%	大賣/
2023/04/06	52.8	144.04	9	143.89	144.00	43.8	24,192	0.18%
2023/03/31	23.3	148.67	22.1	149.09	147.50	1.2	24,432	0.00%
2023/03/30	15	147.60	46.6	147.28	147.50	-31.6	24,442	-0.13%
2023/03/29	15.3	140.54	22.4	140.59	140.50	-7.2	24,829	-0.03%
2023/03/28	33.9	140.66	197	139.46	138.50	-163.1	25,628	-0.64%	大賣/鉅額交易
2023/03/27	220.1	147.89	22	146.36	145.50	198.1	25,225	0.79%	大買/鉅額交易
2023/03/24	99	148.39	152.4	148.97	148.00	-53.4	25,244	-0.21%	大賣/
2023/03/23	111.1	142.84	51.4	143.61	146.00	59.7	24,511	0.24%	大買/
2023/03/22	32.2	141.29	61.5	140.98	140.00	-29.3	24,185	-0.12%
2023/03/21	9.3	138.70	54.5	138.14	138.50	-45.2	24,170	-0.19%
2023/03/20	10	134.70	4.1	135.49	135.50	5.9	23,881	0.02%
2023/03/17	8	132.50	7.1	133.21	134.00	0.9	24,105	0.00%
2023/03/16	6	130.33	4	129.88	129.50	2	24,434	0.01%
2023/03/15	4	132.38	7.4	131.82	131.00	-3.4	25,342	-0.01%
2023/03/14	9.5	131.29	4	131.75	130.50	5.5	25,725	0.02%
2023/03/13	7.1	130.57	9	131.78	133.50	-1.9	26,381	-0.01%
2023/03/10	15.1	132.32	19.5	132.32	131.50	-4.4	26,488	-0.02%
2023/03/09	11.1	136.82	7	136.86	136.00	4.1	27,683	0.01%
2023/03/08	8.2	136.71	59.3	135.36	137.00	-51.1	27,666	-0.18%
2023/03/07	24.6	136.05	5.1	136.30	136.50	19.4	27,869	0.07%
2023/03/06	11.6	138.08	24.4	138.21	138.50	-12.8	27,852	-0.05%
2023/03/03	26.9	136.78	39.3	137.56	136.50	-12.4	28,013	-0.04%
2023/03/02	16.5	132.26	28	133.52	134.00	-11.5	27,673	-0.04%
2023/03/01	11	127.90	25.1	129.38	131.50	-14.1	27,695	-0.05%
2023/02/24	58.2	129.67	13.5	129.64	128.00	44.7	27,536	0.16%
2023/02/23	24.2	133.90	11.2	134.63	134.00	13	27,064	0.05%
2023/02/22	83.1	134.03	44.1	133.75	133.50	39	27,349	0.14%
2023/02/21	33.4	137.45	33	137.17	137.50	0.4	27,513	0.00%
2023/02/20	58.1	137.18	7	137.21	136.50	51.1	27,910	0.18%
2023/02/17	20.3	136.11	17	136.38	136.00	3.3	28,466	0.01%
2023/02/16	37	137.88	33.9	137.43	138.50	3.1	29,275	0.01%
2023/02/15	37	133.24	50.1	133.40	137.50	-13.1	30,468	-0.04%
2023/02/14	7.1	131.63	2	131.75	131.50	5.1	30,890	0.02%
2023/02/13	33.3	128.55	31.2	128.98	128.50	2.1	32,245	0.01%
2023/02/10	18.8	129.91	4.2	130.00	129.00	14.6	33,137	0.04%
2023/02/09	5	132.10	22.1	132.11	132.50	-17.1	33,431	-0.05%
2023/02/08	11	130.86	7	131.43	131.50	4	33,774	0.01%
2023/02/07	42.3	130.22	11	130.82	130.00	31.3	33,943	0.09%
2023/02/06	46.2	130.24	46.3	130.62	129.00	-0.1	34,204	0.00%
2023/02/03	24.3	140.10	34.5	137.72	137.00	-10.2	34,062	-0.03%
2023/02/02	26.6	142.91	41.6	143.08	143.50	-14.9	34,277	-0.04%
2023/02/01	49	140.91	29	140.72	141.50	20	34,457	0.06%
2023/01/31	37.5	136.36	35.2	136.84	136.50	2.3	34,564	0.01%
2023/01/30	28.1	134.23	71.8	134.45	136.00	-43.7	35,279	-0.12%
2023/01/17	7.3	126.94	1.1	127.09	127.00	6.2	35,331	0.02%
2023/01/16	4.1	128.75	21.5	129.58	128.00	-17.4	36,209	-0.05%
2023/01/13	65.6	127.57	20.1	127.75	126.00	45.5	36,404	0.13%
2023/01/12	20.9	126.14	7.2	125.74	125.00	13.8	36,934	0.04%
2023/01/11	2	127.50	11.3	127.68	128.00	-9.2	37,413	-0.02%
2023/01/10	8	125.81	6	126.25	126.50	2	37,953	0.01%
2023/01/09	13.1	125.43	22.2	126.20	127.50	-9.1	38,592	-0.02%
2023/01/06	12.3	121.67	24	122.71	123.00	-11.8	38,463	-0.03%
2023/01/05	9.6	119.10	35	120.51	119.00	-25.4	38,437	-0.07%
2023/01/04	29.2	119.95	13	119.35	120.00	16.2	38,524	0.04%
2023/01/03	2	121.25	4	121.50	122.00	-2	38,642	-0.01%
2022/12/30	12.2	121.70	4	120.38	120.00	8.2	38,893	0.02%
2022/12/29	8.4	120.68	2	121.00	121.50	6.4	38,945	0.02%
2022/12/28	12.1	120.30	8	120.81	120.00	4.1	39,277	0.01%
2022/12/27	12.3	123.49	3	123.50	122.50	9.3	39,633	0.02%
2022/12/26	3.2	123.00	30	122.50	123.00	-26.9	39,842	-0.07%
2022/12/23	20.3	123.31	26.3	122.21	125.00	-6.1	40,196	-0.02%
2022/12/22	69.3	121.69	25	123.06	122.00	44.3	40,091	0.11%
2022/12/21	77.6	122.11	16.5	121.48	120.50	61.1	40,102	0.15%
2022/12/20	106.6	128.55	72	128.87	126.50	34.6	39,454	0.09%	大買/
2022/12/19	13.4	140.39	16	140.44	140.50	-2.6	38,921	-0.01%
2022/12/16	34.9	143.31	8	143.25	142.00	26.9	38,881	0.07%
2022/12/15	4	148.13	17	147.65	149.00	-13	38,834	-0.03%
2022/12/14	19.2	147.10	4	147.25	147.50	15.2	38,939	0.04%
2022/12/13	25	147.70	77.1	147.08	146.00	-52.1	39,001	-0.13%
2022/12/12	45.1	148.81	63.1	148.38	150.00	-18	38,827	-0.05%
2022/12/09	44.3	150.73	51.2	148.87	149.50	-6.9	39,005	-0.02%
2022/12/08	50.2	148.47	26.4	149.05	149.50	23.8	38,854	0.06%
2022/12/07	80.3	153.35	29.3	151.48	150.00	51	38,833	0.13%
2022/12/06	60.2	165.68	39.2	166.11	163.00	21	38,234	0.05%
2022/12/05	46.3	165.42	70.3	166.92	166.00	-24	38,054	-0.06%
2022/12/02	89	160.49	12.1	160.83	160.50	76.9	37,559	0.20%
2022/12/01	98.1	163.41	75.4	163.56	159.50	22.7	37,807	0.06%
2022/11/30	11.1	153.40	37.1	153.15	155.50	-26	36,551	-0.07%
2022/11/29	47.3	152.51	12	152.29	151.00	35.3	36,655	0.10%
2022/11/28	26	153.87	28.2	155.72	155.50	-2.2	36,801	-0.01%
2022/11/25	42.5	157.48	19	158.82	156.50	23.5	37,569	0.06%
2022/11/24	22.1	153.98	22.2	156.38	157.50	-0.1	37,308	0.00%
2022/11/23	24.6	155.15	17	155.12	153.50	7.6	37,153	0.02%
2022/11/22	27.2	156.62	8	157.31	156.00	19.2	37,179	0.05%
2022/11/21	12.1	155.72	14	156.64	157.00	-1.9	37,057	-0.01%
2022/11/18	24.4	156.92	68.1	156.38	154.00	-43.7	36,990	-0.12%
2022/11/17	21.9	160.07	54	159.44	158.50	-32.2	36,745	-0.09%
2022/11/16	24.4	159.91	20.1	160.38	161.50	4.3	36,811	0.01%
2022/11/15	13.2	158.70	28.2	159.71	161.00	-15	36,767	-0.04%
2022/11/14	53.1	159.39	38.3	160.49	158.50	14.8	36,487	0.04%
2022/11/11	30	159.17	103	159.85	158.00	-73	35,903	-0.20%	大賣/
2022/11/10	32.3	145.39	19.3	145.22	147.00	13	34,562	0.04%
2022/11/09	40.2	142.88	79.9	141.77	145.00	-39.7	34,019	-0.12%
2022/11/08	31.2	133.95	52.1	134.18	133.00	-20.9	33,249	-0.06%
2022/11/07	30.2	127.92	13	128.46	128.00	17.2	32,763	0.05%
2022/11/04	10.5	125.67	25	126.66	129.00	-14.5	32,663	-0.04%
2022/11/03	52.1	127.16	72.1	127.61	127.50	-20	32,429	-0.06%
2022/11/02	57.1	126.28	26	126.96	127.50	31.1	32,426	0.10%
2022/11/01	15.7	124.83	36	125.15	125.00	-20.3	32,127	-0.06%
2022/10/31	46.8	124.31	25	125.24	124.50	21.8	32,406	0.07%
2022/10/28	36.2	121.72	45	122.60	122.50	-8.8	32,386	-0.03%
2022/10/27	48	120.64	29	120.66	120.50	19	32,343	0.06%
2022/10/26	56.1	119.98	48	118.46	118.50	8.1	32,566	0.02%
2022/10/25	61.2	122.09	31	122.16	121.50	30.2	32,418	0.09%
2022/10/24	42.7	123.80	64.9	123.95	122.00	-22.2	32,909	-0.07%
2022/10/21	14.4	117.98	57	118.64	116.50	-42.6	33,140	-0.13%
2022/10/20	103.4	117.43	39	116.09	116.50	64.4	33,587	0.19%	大買/
2022/10/19	44.7	124.67	32	123.78	122.50	12.7	33,184	0.04%
2022/10/18	37	121.78	39.1	120.90	121.00	-2.1	32,816	-0.01%
2022/10/17	22	115.07	19.2	116.23	119.50	2.8	32,568	0.01%
2022/10/14	27	114.83	46.1	116.84	118.00	-19.1	32,329	-0.06%
2022/10/13	28.4	109.45	16	109.72	107.50	12.4	32,698	0.04%
2022/10/12	25	112.70	17	113.09	113.00	8	32,790	0.02%
2022/10/11	13.2	113.96	10	113.10	112.00	3.2	32,949	0.01%
2022/10/07	11.1	120.32	7	121.43	120.00	4.1	33,045	0.01%
2022/10/06	4	123.00	3	122.33	123.50	1	33,041	0.00%
2022/10/05	20	123.84	10.2	121.20	121.50	9.9	33,122	0.03%
2022/10/04	19.1	121.36	28.1	121.69	122.50	-9	32,909	-0.03%
2022/10/03	24	118.17	26	118.73	117.50	-2	32,733	-0.01%
2022/09/30	5.1	114.07	6	112.92	117.50	-1	33,043	0.00%
2022/09/29	35.1	116.57	34	116.55	113.00	1.1	33,152	0.00%
2022/09/28	23.1	117.28	9.4	116.53	115.00	13.7	33,183	0.04%
2022/09/27	47	122.05	48	122.83	123.50	-1	33,283	0.00%
2022/09/26	70.1	119.91	61	120.29	118.00	9.1	33,442	0.03%
2022/09/23	11	124.41	5.4	123.54	123.00	5.6	33,728	0.02%
2022/09/22	7.2	123.79	5.5	123.64	124.00	1.7	33,827	0.00%
2022/09/21	27.1	127.04	28.1	127.57	127.50	-1	33,785	0.00%
2022/09/20	16	130.16	15	130.40	129.00	1	34,024	0.00%
2022/09/19	13	131.96	27	131.54	131.50	-14	34,086	-0.04%
2022/09/16	24.2	132.38	5	131.79	130.00	19.2	34,195	0.06%
2022/09/15	23.1	134.41	2	133.25	133.00	21.1	34,302	0.06%
2022/09/14	8.2	133.55	6	133.58	135.50	2.2	34,700	0.01%
2022/09/13	8.5	139.22	3	141.00	139.00	5.5	34,961	0.02%
2022/09/12	5	143.90	6	143.25	142.50	-1	35,100	0.00%
2022/09/08	14.1	139.29	11	138.73	139.50	3.1	36,276	0.01%
2022/09/07	86.1	137.71	50.1	137.81	139.00	36	37,968	0.09%
2022/09/06	6	140.17	6.1	139.29	139.00	-0.1	38,164	0.00%
2022/09/05	56	139.64	67.2	138.95	138.00	-11.1	38,203	-0.03%
2022/09/02	32.4	138.65	42.4	138.74	138.50	-10	38,114	-0.03%
2022/09/01	105.4	140.93	62	140.48	138.00	43.3	37,632	0.12%	大買/
2022/08/31	5.1	150.83	2	151.25	151.50	3.1	36,962	0.01%
2022/08/30	8.1	152.32	11	152.64	153.00	-2.9	37,023	-0.01%
2022/08/29	17.1	150.31	6	150.92	151.50	11.1	37,115	0.03%
2022/08/26	4	157.13	9	157.17	156.50	-5	36,956	-0.01%
2022/08/25	19.2	155.53	4.1	155.02	154.50	15.1	37,138	0.04%
2022/08/24	63.2	154.43	56	154.35	154.50	7.1	37,485	0.02%
2022/08/23	47.7	157.68	76	156.60	154.50	-28.3	37,409	-0.08%
2022/08/22	115.6	165.63	72.2	165.22	163.50	43.4	37,361	0.12%	大買/
2022/08/19	20	162.60	15.3	162.98	163.50	4.7	37,206	0.01%
2022/08/18	76.7	155.91	80.1	157.02	160.00	-3.5	37,362	-0.01%
2022/08/17	11.1	159.54	9	159.61	159.00	2.1	37,299	0.01%
2022/08/16	6.2	162.56	10	161.60	162.50	-3.8	37,334	-0.01%
2022/08/15	48	162.97	64.3	162.53	163.50	-16.3	37,170	-0.04%
2022/08/12	70.3	156.70	54.4	157.57	158.00	15.9	36,528	0.04%
2022/08/11	16.1	153.81	12	153.75	152.50	4	36,305	0.01%
2022/08/10	17.3	152.71	11	151.55	150.00	6.3	36,250	0.02%
2022/08/09	34.6	153.28	29.2	153.51	154.00	5.5	36,220	0.02%
2022/08/08	10	149.45	17	151.44	153.00	-7	36,151	-0.02%
2022/08/05	34.2	150.25	52.1	151.07	150.50	-17.9	36,140	-0.05%
2022/08/04	48.4	146.91	46.1	146.52	146.00	2.3	35,785	0.01%
2022/08/03	33.2	148.06	45.2	146.98	147.50	-12	35,343	-0.03%
2022/08/02	77.3	150.15	54	151.10	148.00	23.3	35,063	0.07%
2022/08/01	120.5	156.03	74	156.55	155.00	46.5	34,607	0.13%	大買/
2022/07/29	90.7	158.44	76.1	159.13	158.50	14.7	34,030	0.04%
2022/07/28	92.5	165.65	45	163.43	162.00	47.5	33,366	0.14%
2022/07/27	33	174.23	39	173.69	179.50	-6	32,397	-0.02%
2022/07/26	32	169.22	56.4	168.54	170.00	-24.4	31,648	-0.08%
2022/07/25	48	174.13	53	175.14	176.00	-5	31,695	-0.02%
2022/07/22	48	177.48	42.1	177.94	177.00	5.9	32,085	0.02%
2022/07/21	39	175.08	47.1	176.44	177.50	-8.1	32,633	-0.02%
2022/07/20	15.1	169.54	45.4	168.85	170.50	-30.3	32,356	-0.09%
2022/07/19	46.3	165.27	25.1	165.06	164.00	21.2	31,985	0.07%
2022/07/18	36.5	161.73	40.5	161.99	163.50	-4	31,886	-0.01%
2022/07/15	78	156.13	72	156.10	156.50	6	31,603	0.02%
2022/07/14	9	154.22	15	153.87	153.50	-6	31,402	-0.02%
2022/07/13	28	153.07	12	154.63	149.50	16	31,220	0.05%
2022/07/12	2.1	149.02	3	150.83	148.50	-0.9	31,142	0.00%
2022/07/11	32	155.87	35	155.49	153.00	-3	31,094	-0.01%
2022/07/08	50.3	158.48	22	159.20	157.50	28.3	30,828	0.09%
2022/07/07	16	152.25	51.1	155.03	156.50	-35.1	30,399	-0.12%
2022/07/06	43	152.99	42	152.54	147.50	1	30,012	0.00%
2022/07/05	12.1	152.11	15	153.80	153.50	-2.9	29,996	-0.01%
2022/07/04	31	150.44	17	150.62	149.00	14	29,582	0.05%
2022/07/01	36.1	148.22	40	149.56	146.00	-4	29,430	-0.01%
2022/06/30	4	158.75	12	158.58	158.50	-8	29,122	-0.03%
2022/06/29	78.1	161.79	81	161.83	162.50	-2.9	29,127	-0.01%
2022/06/28	61	160.73	67	159.63	161.00	-6	29,070	-0.02%
2022/06/27	52.6	167.82	52.7	168.32	167.50	-0.1	29,029	0.00%
2022/06/24	27	160.07	19	162.66	160.50	8	28,920	0.03%
2022/06/23	85	157.49	71	158.08	159.00	14	28,778	0.05%
2022/06/22	93.1	162.67	71.8	160.77	158.00	21.2	28,839	0.07%
2022/06/21	72.2	164.53	105	166.89	169.50	-32.8	28,464	-0.12%	大賣/
2022/06/20	21.8	161.87	41.2	161.23	157.50	-19.4	28,086	-0.07%
2022/06/17	53.3	162.52	61.4	163.40	166.00	-8.1	27,775	-0.03%
2022/06/16	96.2	175.37	53.4	174.79	165.50	42.8	26,598	0.16%
2022/06/15	56.5	196.05	38	198.47	183.00	18.5	24,896	0.07%
2022/06/14	32.1	199.96	30	199.72	201.50	2.1	24,619	0.01%
2022/06/13	9	200.22	3	201.17	200.00	6	24,809	0.02%
2022/06/10	2	204.50	4.1	205.38	206.50	-2.1	25,100	-0.01%
2022/06/09	11.1	207.42	11	207.18	206.50	0.1	25,540	0.00%
2022/06/08	5.4	201.99	18	204.33	204.50	-12.6	25,585	-0.05%
2022/06/07	9.1	200.29	7	200.36	200.00	2.1	25,898	0.01%
2022/06/06	4.1	203.57	1	207.49	203.50	3.1	26,165	0.01%
2022/06/02	11.4	203.94	6	203.33	203.50	5.4	26,590	0.02%
2022/06/01	31.6	206.94	6.2	207.84	205.50	25.4	26,890	0.09%
2022/05/31	10.2	214.41	5	215.00	215.50	5.2	26,755	0.02%
2022/05/30	4	212.74	20	212.47	213.00	-16	26,804	-0.06%
2022/05/27	32	202.61	32.2	203.17	201.50	-0.2	26,707	0.00%
2022/05/26	43.2	204.57	28.2	205.50	201.50	15	27,153	0.06%
2022/05/25	15.1	206.93	29.4	206.96	213.00	-14.3	27,629	-0.05%
2022/05/24	22.3	210.91	24	206.11	204.00	-1.8	28,654	-0.01%
2022/05/23	1	216.50	2	217.75	216.00	-1	28,816	0.00%
2022/05/20	2	219.75	35.1	219.44	217.00	-33.1	29,177	-0.11%
2022/05/19	48	217.04	3	216.16	219.00	45	29,942	0.15%
2022/05/18	13.1	223.07	58	226.03	222.50	-44.9	30,060	-0.15%
2022/05/17	16	217.44	7	218.79	219.50	9	30,272	0.03%
2022/05/16	21	219.33	58	217.36	214.50	-37	30,309	-0.12%
2022/05/13	75.1	213.80	17.1	214.09	215.00	58	30,139	0.19%
2022/05/12	55.1	211.26	60.1	212.59	208.50	-4.9	30,285	-0.02%
2022/05/11	14.1	214.71	2	212.00	212.00	12.1	30,484	0.04%
2022/05/10	53.1	209.01	59.1	209.36	216.50	-6	30,940	-0.02%
2022/05/09	20.2	211.63	40	211.86	211.00	-19.8	30,922	-0.06%
2022/05/06	37.1	209.57	9.1	210.57	208.00	28	30,785	0.09%
2022/05/05	19	223.06	123.2	224.89	218.00	-104.2	30,673	-0.34%	大賣/鉅額交易
2022/05/04	6	219.58	47	215.96	217.50	-41	30,545	-0.13%
2022/05/03	73	214.27	58	213.32	213.50	15	30,705	0.05%
2022/04/29	89	211.74	71	212.44	213.00	18	31,125	0.06%
2022/04/28	32.3	209.53	63	211.31	205.50	-30.7	30,759	-0.10%
2022/04/27	90.1	213.09	87.3	204.92	216.50	2.9	30,313	0.01%
2022/04/26	43	202.03	30	200.95	199.50	13	29,572	0.04%
2022/04/25	56	203.60	91	204.44	202.00	-35	29,559	-0.12%
2022/04/22	12.1	210.55	21	213.24	210.00	-8.9	29,503	-0.03%
2022/04/21	68	219.16	36	218.92	220.00	32	29,467	0.11%
2022/04/20	12	217.38	71.3	217.07	220.00	-59.3	29,621	-0.20%
2022/04/19	28.1	211.15	9	211.61	210.50	19.1	29,648	0.06%
2022/04/18	195.1	207.62	35.1	207.17	206.50	160	29,942	0.53%	大買/鉅額交易
2022/04/15	10.3	207.57	59	208.03	205.00	-48.7	30,175	-0.16%
2022/04/14	34.1	220.01	27	218.56	217.50	7.1	30,373	0.02%
2022/04/13	8.3	214.76	37	217.77	216.50	-28.7	30,535	-0.09%
2022/04/12	95.1	217.10	44	217.33	215.00	51.1	30,631	0.17%
2022/04/11	28.6	217.70	141.1	221.60	213.50	-112.5	30,835	-0.36%	大賣/鉅額交易
2022/04/08	20	229.58	49	229.97	231.00	-29	30,643	-0.09%
2022/04/07	189	233.46	53	228.48	227.00	136	30,609	0.44%	大買/鉅額交易
2022/04/06	99.1	232.18	27	232.44	230.50	72.1	30,340	0.24%
2022/04/01	33.3	242.93	37	244.16	243.50	-3.8	30,397	-0.01%
2022/03/31	30	247.68	35.1	248.34	249.00	-5.1	30,462	-0.02%
2022/03/30	17.2	249.56	25	250.14	248.50	-7.8	31,026	-0.03%
2022/03/29	24.2	245.18	20.1	244.08	244.00	4.2	30,997	0.01%
2022/03/28	30.1	241.06	8	241.13	241.00	22.1	30,908	0.07%
2022/03/25	19	242.26	39.5	242.30	246.00	-20.5	30,920	-0.07%
2022/03/24	12	238.46	16	237.84	238.50	-4	31,276	-0.01%
2022/03/23	50	238.71	58.5	238.09	239.00	-8.5	31,287	-0.03%
2022/03/22	45.4	229.20	57	229.19	232.00	-11.6	31,155	-0.04%
2022/03/21	11.1	225.19	17.2	226.97	226.00	-6.1	31,103	-0.02%
2022/03/18	13.2	219.80	5	219.10	219.50	8.2	31,121	0.03%
2022/03/17	64.1	222.95	53	222.33	225.50	11.1	31,208	0.04%
2022/03/16	25.3	213.89	13.2	216.92	212.50	12.1	31,179	0.04%
2022/03/15	92.3	216.71	104	217.11	217.50	-11.7	31,113	-0.04%	大賣/
2022/03/14	26.8	228.27	18	228.03	225.00	8.8	31,009	0.03%
2022/03/11	13.5	236.67	13	236.27	235.50	0.5	30,728	0.00%
2022/03/10	36.2	238.78	35	238.57	241.00	1.2	30,780	0.00%
2022/03/09	21.5	225.88	16	224.66	227.00	5.5	30,999	0.02%
2022/03/08	48.2	225.01	50	225.83	216.00	-1.8	30,961	-0.01%
2022/03/07	41.5	224.21	7.1	227.75	222.00	34.4	31,407	0.11%
2022/03/04	34.3	248.75	31	248.95	245.00	3.3	31,477	0.01%
2022/03/03	34	248.66	28	249.23	246.00	6	31,984	0.02%
2022/03/02	138.6	248.46	146	247.46	250.00	-7.4	32,633	-0.02%	大買/大賣/
2022/03/01	44.2	251.01	52.2	250.48	246.50	-8	32,721	-0.02%
2022/02/25	68.1	257.61	51.1	256.94	254.00	17	32,163	0.05%
2022/02/24	50.2	246.43	66.1	246.00	243.00	-16	31,324	-0.05%
2022/02/23	14.2	235.63	13.2	237.82	240.50	1	30,098	0.00%
2022/02/21	57.3	237.32	59.2	239.29	237.50	-1.9	29,981	-0.01%
2022/02/18	31	241.60	43	242.20	242.00	-12	29,739	-0.04%
2022/02/17	33.1	236.33	19.6	234.32	234.50	13.5	29,288	0.05%
2022/02/16	31.1	232.99	68.5	232.87	233.50	-37.4	29,726	-0.13%
2022/02/15	15.1	223.48	18.5	224.47	222.50	-3.4	29,955	-0.01%
2022/02/14	8.6	217.44	5	217.40	217.50	3.6	30,312	0.01%
2022/02/11	49.4	223.52	39	222.54	222.00	10.3	30,787	0.03%
2022/02/10	36.2	219.71	19.7	218.00	217.50	16.4	31,135	0.05%
2022/02/09	12.4	217.31	27.4	212.99	221.50	-15.1	31,084	-0.05%
2022/02/08	39.4	206.25	26	205.85	205.50	13.4	31,235	0.04%
2022/02/07	6	201.67	5.1	201.86	203.00	0.9	31,609	0.00%
2022/01/26	15.5	202.52	20	200.78	200.00	-4.5	32,474	-0.01%
2022/01/25	82.4	201.45	76.2	201.99	200.50	6.2	33,702	0.02%
2022/01/24	65.1	199.42	60	199.72	207.00	5.1	34,432	0.01%
2022/01/21	110.3	211.75	85	209.85	201.00	25.3	35,464	0.07%	大買/
2022/01/20	7	220.86	63.1	216.65	222.00	-56.1	36,943	-0.15%
2022/01/19	146.3	215.92	85	216.94	215.50	61.3	37,518	0.16%	大買/
2022/01/18	45	224.47	48	225.47	222.00	-3	38,503	-0.01%
2022/01/17	10.1	223.04	12	222.71	221.50	-1.9	39,119	0.00%
2022/01/14	13.3	214.52	16.9	215.88	220.00	-3.6	39,465	-0.01%
2022/01/13	14.2	217.32	20	217.70	218.00	-5.8	39,962	-0.01%
2022/01/12	39	214.35	36	214.65	216.00	3	41,611	0.01%
2022/01/11	70.3	208.79	76	210.01	208.50	-5.7	42,418	-0.01%
2022/01/10	158.3	212.22	97.1	213.93	209.50	61.2	42,602	0.14%	大買/
2022/01/07	134.3	216.57	204	216.72	217.50	-69.7	42,644	-0.16%	大買/大賣/
2022/01/06	134.7	223.03	102	223.67	221.00	32.7	42,499	0.08%	大買/大賣/
2022/01/05	20.1	231.85	9	233.89	230.00	11.1	42,443	0.03%
2022/01/04	66	233.19	78	234.21	237.00	-12	42,333	-0.03%
2022/01/03	50	233.64	64	235.86	231.00	-14	42,224	-0.03%
2021/12/30	47.4	231.88	50	231.44	231.00	-2.6	42,145	-0.01%
2021/12/29	54.1	235.15	26.1	234.86	233.00	28	42,103	0.07%
2021/12/28	38	238.12	52.7	239.13	239.00	-14.7	42,363	-0.03%
2021/12/27	99.5	240.04	86.4	239.34	236.00	13.1	42,571	0.03%
2021/12/24	22.8	238.36	11	238.45	239.00	11.8	42,333	0.03%
2021/12/23	30	235.42	44.3	236.89	240.00	-14.3	42,380	-0.03%
2021/12/22	57.1	225.21	85	225.36	227.50	-27.9	41,890	-0.07%
2021/12/21	26	221.25	26	220.92	222.50	0	41,888	0.00%
2021/12/20	85.2	219.64	77	220.25	218.00	8.2	42,008	0.02%
2021/12/17	32	223.33	30	226.22	222.00	2	41,913	0.00%
2021/12/16	74	222.05	71	222.46	225.00	3	41,271	0.01%
2021/12/15	56.3	222.00	56	222.90	221.50	0.3	41,202	0.00%
2021/12/14	26.4	217.20	21.1	217.07	216.00	5.3	41,149	0.01%
2021/12/13	38	223.80	30	223.87	220.50	8	41,250	0.02%
2021/12/10	9.2	222.84	23	222.09	224.50	-13.9	41,011	-0.03%
2021/12/09	27	222.59	19.3	223.47	218.00	7.7	40,704	0.02%
2021/12/08	30	222.97	36.3	222.61	221.00	-6.3	40,307	-0.02%
2021/12/07	32.3	218.88	28	220.64	216.50	4.3	40,093	0.01%
2021/12/06	21.1	218.66	22.2	218.08	219.00	-1.1	39,898	0.00%
2021/12/03	11.1	215.48	10	216.00	217.50	1	40,230	0.00%
2021/12/02	25	219.18	17.1	217.86	213.00	7.9	40,435	0.02%
2021/12/01	15	223.17	10	223.85	223.50	5	40,183	0.01%
2021/11/30	50.4	224.95	39.5	225.38	228.00	10.9	40,365	0.03%
2021/11/29	16	207.19	17	208.59	213.00	-1	39,603	0.00%
2021/11/26	25	207.42	29	208.12	207.50	-4	39,141	-0.01%
2021/11/25	43.1	207.74	49.2	206.76	210.50	-6.1	38,392	-0.02%
2021/11/24	45.1	198.42	56	199.33	198.50	-11	37,769	-0.03%
2021/11/23	33.1	195.71	39	196.55	197.00	-5.9	37,719	-0.02%
2021/11/22	41	192.68	39	193.42	196.00	2	37,712	0.01%
2021/11/19	25.5	194.95	32	195.58	195.50	-6.5	37,944	-0.02%
2021/11/18	54.1	193.70	84	191.25	192.50	-29.9	37,931	-0.08%
2021/11/17	104	195.04	64	195.30	198.00	40	37,752	0.11%	大買/
2021/11/16	28	194.79	56	197.15	195.00	-28	37,770	-0.07%
2021/11/15	145.3	199.73	83.3	200.64	196.00	62	37,550	0.16%	大買/
2021/11/12	112	199.66	150.1	199.58	202.00	-38.1	37,218	-0.10%	大買/大賣/
2021/11/11	61	196.54	181	198.55	195.00	-120	36,710	-0.33%	大賣/鉅額交易
2021/11/10	297.1	199.02	165	198.53	199.50	132.1	36,293	0.36%	大買/大賣/鉅額交易
2021/11/09	26	195.60	59.2	196.21	192.50	-33.2	36,056	-0.09%
2021/11/08	38.2	189.11	262	190.82	190.00	-223.8	35,453	-0.63%	大賣/鉅額交易
2021/11/05	469	193.67	338.1	192.46	195.00	130.9	35,339	0.37%	大買/大賣/鉅額交易
2021/11/04	144	192.55	178.2	193.08	190.00	-34.2	34,840	-0.10%	大買/大賣/
2021/11/03	143.4	189.79	159.1	193.40	187.50	-15.7	34,226	-0.05%	大買/大賣/
2021/11/02	1,373.1	196.18	1,519.1	195.34	196.00	-145.9	33,303	-0.44%	大買/大賣/鉅額交易
2021/11/01	294.1	191.30	237.1	194.15	189.00	57	32,188	0.18%	大買/大賣/
2021/10/29	694.3	185.41	615.3	184.38	190.00	79	31,402	0.25%	大買/大賣/
2021/10/28	515.6	177.01	685.3	177.49	178.50	-169.7	30,448	-0.56%	大買/大賣/鉅額交易
2021/10/27	339	170.81	49.3	170.15	171.50	289.7	28,531	1.02%	大買/鉅額交易
2021/10/26	320	154.83	336	155.18	156.00	-16	28,742	-0.06%	大買/大賣/
2021/10/25	177.1	148.14	180.2	149.09	150.50	-3.1	29,124	-0.01%	大買/大賣/
2021/10/22	41	144.07	60	144.55	143.50	-19	29,002	-0.07%
2021/10/21	209	144.57	196	143.96	142.00	13	28,860	0.05%	大買/大賣/
2021/10/20	348	145.82	381	144.51	145.50	-33	28,646	-0.12%	大買/大賣/
2021/10/19	130	138.97	102	140.14	141.50	28	27,469	0.10%	大買/大賣/
2021/10/18	110	129.19	112.1	129.57	129.00	-2.1	27,003	-0.01%	大買/大賣/
2021/10/15	93	125.94	95	125.07	126.00	-2	27,093	-0.01%
2021/10/14	33	117.39	35	117.07	117.00	-2	26,922	-0.01%
2021/10/13	94.1	117.91	84	118.46	116.00	10.1	26,806	0.04%
2021/10/12	53.1	124.44	54.3	125.92	124.00	-1.2	26,618	0.00%
2021/10/08	46.2	128.86	47.1	128.61	130.00	-0.9	26,985	0.00%
2021/10/07	12.1	124.98	12	126.42	126.50	0.1	27,350	0.00%
2021/10/06	9.1	124.69	6	122.92	121.50	3.1	27,579	0.01%
2021/10/05	12.1	123.19	26	120.25	125.50	-13.9	28,182	-0.05%
2021/10/04	32.1	123.61	37	124.50	122.50	-4.9	28,552	-0.02%
2021/10/01	62.6	127.96	70	128.11	127.50	-7.5	29,957	-0.02%
2021/09/30	157.3	131.52	149	131.45	132.00	8.3	30,758	0.03%	大買/大賣/
2021/09/29	21.2	131.08	10	131.55	131.00	11.2	30,847	0.04%
2021/09/28	41.4	132.72	37	135.85	137.00	4.4	31,223	0.01%
2021/09/27	19.6	138.67	14.1	138.64	138.00	5.5	31,120	0.02%
2021/09/24	11	143.50	5.1	143.73	143.00	5.9	31,299	0.02%
2021/09/23	10	143.30	15	144.33	142.00	-5	31,283	-0.02%
2021/09/22	19.3	141.33	2	141.00	141.00	17.3	31,298	0.06%
2021/09/17	2	144.75	5.1	145.92	147.50	-3.1	31,413	-0.01%
2021/09/16	12.1	145.30	10	146.00	145.50	2.1	31,702	0.01%
2021/09/15	7	142.86	17	142.41	141.50	-10	32,148	-0.03%
2021/09/14	3	144.17	4	143.75	142.50	-1	32,906	0.00%
2021/09/13	3	144.17	1	144.50	144.50	2	34,201	0.01%
2021/09/10	47	143.61	45	143.17	145.50	2	34,822	0.01%
2021/09/09	79	144.15	79	144.45	144.00	0	35,693	0.00%
2021/09/08	136	141.57	128	142.07	143.00	8	36,309	0.02%	大買/大賣/
2021/09/07	302	147.94	286.9	147.51	148.50	15.1	36,278	0.04%	大買/大賣/
2021/09/06	24	154.17	90.2	156.00	154.50	-66.2	36,028	-0.18%
2021/09/03	229	151.39	190.2	153.50	155.00	38.8	36,071	0.11%	大買/大賣/
2021/09/02	13	149.46	7	148.36	147.50	6	36,138	0.02%
2021/09/01	144	149.58	147.5	149.08	148.50	-3.5	36,936	-0.01%	大買/大賣/
2021/08/31	61	145.70	60.1	146.08	147.50	0.9	38,702	0.00%
2021/08/30	14	148.21	15.1	147.10	148.00	-1.1	40,199	0.00%
2021/08/27	42	143.51	45	144.94	144.50	-3	40,642	-0.01%
2021/08/26	13	140.81	9	140.73	139.50	4	41,119	0.01%
2021/08/25	13	142.19	21.2	143.12	142.50	-8.2	41,272	-0.02%
2021/08/24	8.1	140.23	11	138.91	136.50	-2.9	41,305	-0.01%
2021/08/23	10.4	136.89	17	138.79	138.00	-6.7	41,850	-0.02%
2021/08/20	10	133.35	12	133.46	134.00	-2	41,914	0.00%
2021/08/19	210	133.20	197	133.66	131.00	13	41,943	0.03%	大買/大賣/
2021/08/18	267.1	132.78	277	133.03	138.00	-10	41,982	-0.02%	大買/大賣/
2021/08/17	37.1	132.66	35	131.21	128.50	2.1	42,183	0.00%
2021/08/16	8	134.31	2.1	135.48	136.50	5.9	42,389	0.01%
2021/08/13	179.3	137.19	167	137.75	135.00	12.3	42,727	0.03%	大買/大賣/
2021/08/12	87	139.83	98.3	139.87	142.00	-11.3	42,740	-0.03%
2021/08/11	62.1	137.06	66	137.11	138.50	-4	42,965	-0.01%
2021/08/10	44	140.78	17	141.09	141.00	27	43,419	0.06%
2021/08/09	9	145.78	4	145.75	145.00	5	43,941	0.01%
2021/08/06	42.4	145.99	38	145.97	146.00	4.4	44,561	0.01%
2021/08/05	99.1	149.80	129	149.07	148.50	-30	44,987	-0.07%	大賣/
2021/08/04	106.4	147.47	101	147.84	147.00	5.4	45,362	0.01%	大買/大賣/
2021/08/03	51	146.27	63.4	147.17	150.00	-12.4	45,466	-0.03%
2021/08/02	167.1	145.83	159	146.11	145.50	8.1	45,164	0.02%	大買/大賣/
2021/07/30	336.1	147.41	340	147.97	146.00	-3.9	45,517	-0.01%	大買/大賣/
2021/07/29	225	151.28	130.2	150.56	151.50	94.8	45,311	0.21%	大買/大賣/
2021/07/28	145.2	133.51	251	134.25	138.00	-105.8	44,177	-0.24%	大買/大賣/鉅額交易
2021/07/27	325	140.44	326.1	140.76	142.00	-1.1	44,252	0.00%	大買/大賣/
2021/07/26	118.3	142.82	131.6	143.44	146.00	-13.3	44,447	-0.03%	大買/大賣/
2021/07/23	237.5	141.45	291	143.79	139.50	-53.5	45,863	-0.12%	大買/大賣/
2021/07/22	424	145.27	378.3	145.84	146.50	45.7	45,892	0.10%	大買/大賣/
2021/07/21	204.3	142.04	174	142.07	137.50	30.3	45,871	0.07%	大買/大賣/
2021/07/20	278	141.43	288	141.90	141.50	-10	46,677	-0.02%	大買/大賣/
2021/07/19	37	142.86	34	142.96	142.00	3	46,741	0.01%
2021/07/16	15.2	142.60	14.2	142.73	143.50	1	46,909	0.00%
2021/07/15	85.5	142.36	80.3	142.33	143.50	5.2	46,916	0.01%
2021/07/14	213	139.95	296.2	140.30	143.00	-83.2	46,657	-0.18%	大買/大賣/
2021/07/13	299.5	141.58	229.2	140.75	136.00	70.3	46,685	0.15%	大買/大賣/
2021/07/12	188.1	142.49	160	142.42	140.50	28.1	46,350	0.06%	大買/大賣/
2021/07/09	205.1	140.22	265.4	140.74	142.50	-60.3	45,699	-0.13%	大買/大賣/
2021/07/08	395.4	145.28	361.1	142.86	141.00	34.3	45,170	0.08%	大買/大賣/
2021/07/07	157.5	136.35	158.5	136.18	137.00	-1	43,617	0.00%	大買/大賣/
2021/07/06	16.6	132.43	19.5	133.88	132.50	-2.9	42,823	-0.01%
2021/07/05	24	132.71	37	133.35	132.00	-13	42,622	-0.03%
2021/07/02	71	127.68	62	127.34	126.50	9	42,212	0.02%
2021/07/01	47	123.86	35.5	123.66	123.50	11.5	42,277	0.03%
2021/06/30	6.2	128.75	2	129.00	129.00	4.2	42,027	0.01%
2021/06/29	9	129.33	11	128.91	127.50	-2	42,316	0.00%
2021/06/28	131	127.94	163.1	128.30	129.00	-32.1	42,459	-0.08%	大買/大賣/
2021/06/25	71	128.52	44.2	128.29	127.50	26.8	43,049	0.06%
2021/06/24	155.3	132.38	136	133.21	131.00	19.3	42,902	0.04%	大買/大賣/
2021/06/23	57.2	134.56	45.1	135.40	132.00	12.2	42,736	0.03%
2021/06/22	52.3	136.05	52.1	135.79	134.50	0.2	42,414	0.00%
2021/06/21	287	131.45	279	131.17	131.00	8	41,300	0.02%	大買/大賣/
2021/06/18	108.2	134.44	87	134.14	130.00	21.2	40,949	0.05%	大買/
2021/06/17	61.2	130.68	82.2	131.22	134.00	-21	40,204	-0.05%
2021/06/16	39.1	128.91	82	129.32	126.00	-43	39,790	-0.11%
2021/06/15	71	127.87	74	127.06	127.00	-3	39,540	-0.01%
2021/06/11	100	126.10	73.3	125.58	124.50	26.7	39,293	0.07%
2021/06/10	66	127.48	25	127.90	129.00	41	38,866	0.11%
2021/06/09	269	127.82	281.1	128.41	127.00	-12.1	38,364	-0.03%	大買/大賣/
2021/06/08	154.1	129.81	126.1	130.97	125.50	28	37,625	0.07%	大買/大賣/
2021/06/07	161.4	121.05	224.3	121.15	127.50	-62.9	35,915	-0.18%	大買/大賣/
2021/06/04	93	117.56	90	117.89	117.50	3	34,528	0.01%
2021/06/03	85	119.98	65.3	118.54	121.50	19.7	34,260	0.06%
2021/06/02	36	113.88	45	111.41	110.50	-9	33,571	-0.03%
2021/06/01	25	113.76	32.2	113.31	113.00	-7.2	33,590	-0.02%
2021/05/31	30	109.62	238	111.99	112.50	-208	33,698	-0.62%	大賣/鉅額交易
2021/05/28	25	103.78	33	105.00	104.50	-8	33,554	-0.02%
2021/05/27	9	100.67	7	101.14	101.00	2	33,888	0.01%
2021/05/26	29	104.26	15	104.23	103.00	14	34,331	0.04%
2021/05/25	36	105.79	282.1	104.79	105.50	-246.1	35,061	-0.70%	大賣/鉅額交易
2021/05/24	254	102.56	12	101.15	103.50	242	36,108	0.67%	大買/鉅額交易
2021/05/21	24	98.28	34	99.07	100.50	-10	37,302	-0.03%
2021/05/20	10	97.30	5	94.88	94.60	5	37,401	0.01%
2021/05/19	21	99.47	21	98.51	98.10	0	37,295	0.00%
2021/05/18	19.2	98.38	50	99.29	99.70	-30.8	37,232	-0.08%
2021/05/17	47	95.83	45	96.14	93.10	2	37,215	0.01%
2021/05/14	78	99.52	84	97.74	95.00	-6	37,677	-0.02%
2021/05/13	13	93.85	14	94.46	94.60	-1	38,375	0.00%
2021/05/12	14	94.08	20	91.52	91.20	-6	38,151	-0.02%
2021/05/11	16	97.51	14.1	97.46	96.40	1.9	37,916	0.01%
2021/05/10	75.1	102.88	74	103.77	101.50	1.1	37,896	0.00%
2021/05/07	24.2	106.91	15	107.57	106.50	9.2	37,982	0.02%
2021/05/06	38	103.89	49.5	105.30	106.50	-11.5	37,971	-0.03%
2021/05/05	35	102.27	23.6	101.41	99.00	11.4	37,700	0.03%
2021/05/04	88	102.40	103.1	102.44	104.50	-15.1	37,873	-0.04%	大賣/
2021/05/03	93.4	111.24	101.7	111.33	109.50	-8.3	37,914	-0.02%	大賣/
2021/04/29	401.1	115.54	191.4	115.02	115.00	209.7	38,351	0.55%	大買/大賣/鉅額交易
2021/04/28	106	112.20	158.1	111.48	112.50	-52.1	36,899	-0.14%	大買/大賣/
2021/04/27	38.4	102.09	87	101.99	102.50	-48.7	36,684	-0.13%
2021/04/26	56	97.94	185.6	98.78	99.80	-129.6	36,282	-0.36%	大賣/鉅額交易
2021/04/23	44.2	92.91	93	93.56	94.20	-48.8	35,756	-0.14%
2021/04/22	44	92.72	36.3	93.22	90.80	7.8	36,308	0.02%
2021/04/21	21	93.13	11.8	93.23	92.60	9.3	36,378	0.03%
2021/04/20	28	93.28	4.5	93.53	93.30	23.5	37,309	0.06%
2021/04/19	5	92.92	33	92.92	93.20	-28	38,595	-0.07%
2021/04/16	5.4	88.85	23.7	89.75	90.10	-18.2	38,726	-0.05%
2021/04/15	9.1	87.92	8	87.96	87.90	1.1	39,070	0.00%
2021/04/14	27.8	86.51	5	87.26	87.50	22.8	39,642	0.06%
2021/04/13	14.1	88.79	8	89.01	88.00	6.1	41,201	0.01%
2021/04/12	16.2	90.16	8	90.28	89.60	8.2	42,270	0.02%
2021/04/09	6	92.25	13	92.28	91.70	-7	43,353	-0.02%
2021/04/08	5	91.72	16	92.46	92.90	-11	43,479	-0.03%
2021/04/07	24	92.36	21	91.72	91.40	3	43,664	0.01%
2021/04/06	10	92.62	18.2	92.97	93.10	-8.2	43,839	-0.02%
2021/04/01	34	92.29	22	92.09	91.60	12	43,770	0.03%
2021/03/31	29.1	91.76	27	91.69	91.50	2.1	43,520	0.00%
2021/03/30	55.4	92.85	94	92.61	91.20	-38.6	43,491	-0.09%
2021/03/29	12	90.52	8.1	89.70	89.80	3.9	43,283	0.01%
2021/03/26	49.2	89.40	57	89.73	89.90	-7.8	43,297	-0.02%
2021/03/25	37.1	86.70	16	86.21	85.90	21.1	43,389	0.05%
2021/03/24	18	88.42	63.7	88.93	87.90	-45.7	43,405	-0.11%
2021/03/23	97.1	89.05	46	89.50	88.00	51.1	44,490	0.11%
2021/03/22	39.2	87.73	10.1	88.05	87.70	29.1	45,900	0.06%
2021/03/19	23	89.33	7.1	89.20	89.00	15.9	46,716	0.03%
2021/03/18	6.1	93.00	11.1	92.85	92.10	-5	46,643	-0.01%
2021/03/17	4	91.20	5.1	91.20	90.90	-1	47,115	0.00%
2021/03/16	6	90.98	5	91.20	90.70	1	47,263	0.00%
2021/03/15	22	90.71	7	90.87	90.60	15	47,636	0.03%
2021/03/12	14.1	92.13	5	92.64	91.50	9.1	47,867	0.02%
2021/03/11	18.1	90.88	8	91.60	92.90	10.1	47,966	0.02%
2021/03/10	3	88.60	5	88.82	88.70	-2	48,491	0.00%
2021/03/09	30.2	87.88	13	87.48	86.60	17.2	48,790	0.04%
2021/03/08	8.1	91.27	3	91.97	90.20	5.1	48,940	0.01%
2021/03/05	20.2	91.44	7	91.93	91.20	13.2	50,104	0.03%
2021/03/04	130	92.30	135	92.39	92.70	-5	52,442	-0.01%	大買/大賣/
2021/03/03	29.2	92.08	21	92.06	91.80	8.2	53,757	0.02%
2021/03/02	57.2	95.83	156.6	97.12	94.30	-99.3	55,577	-0.18%	大賣/
2021/02/26	48	97.01	103	96.54	97.50	-55	56,057	-0.10%	大賣/
2021/02/25	239.2	97.86	308	97.84	95.60	-68.9	56,942	-0.12%	大買/大賣/
2021/02/24	320.8	100.84	249.7	100.03	97.00	71.1	57,015	0.12%	大買/大賣/
2021/02/23	253.3	99.41	174.3	101.07	99.60	79	55,581	0.14%	大買/大賣/
2021/02/22	59.2	95.46	54.1	95.37	95.40	5.1	54,311	0.01%
2021/02/19	22	92.16	5	91.78	91.60	17	53,977	0.03%
2021/02/18	8	91.63	8	91.36	91.60	0	54,251	0.00%
2021/02/17	21.6	91.28	15	91.45	91.60	6.6	54,421	0.01%
2021/02/05	142	85.97	174	86.44	89.70	-32	54,179	-0.06%	大買/大賣/
2021/02/04	144	83.08	171	82.73	84.10	-27	53,694	-0.05%	大買/大賣/
2021/02/03	15	87.79	29.5	87.96	86.30	-14.5	53,575	-0.03%
2021/02/02	19	87.83	8	88.69	88.70	11	54,535	0.02%
2021/02/01	20.2	85.91	6	86.03	85.80	14.2	54,538	0.03%
2021/01/29	17.3	87.89	9	88.23	86.50	8.3	55,129	0.02%
2021/01/28	37.2	88.63	9.1	88.64	88.10	28.1	55,493	0.05%
2021/01/27	43	93.00	19	92.99	92.60	24	55,971	0.04%
2021/01/26	23	95.29	14	95.71	94.00	9	56,395	0.02%
2021/01/25	48	97.55	19	96.19	95.70	29	57,058	0.05%
2021/01/22	40.1	100.15	64.1	99.20	101.00	-24.1	57,884	-0.04%
2021/01/21	9	94.97	24	95.00	95.60	-15	59,732	-0.03%
2021/01/20	26	94.78	44	93.63	92.40	-18	61,407	-0.03%
2021/01/19	18	96.31	155	96.31	96.40	-137	61,789	-0.22%	大賣/鉅額交易
2021/01/18	84	95.79	194	97.22	95.00	-110	61,976	-0.18%	大賣/鉅額交易
2021/01/15	322	99.70	110.5	98.49	100.00	211.5	61,555	0.34%	大買/大賣/鉅額交易
2021/01/14	11.1	97.95	12	98.17	96.70	-0.9	61,284	0.00%
2021/01/13	48.1	99.78	14	100.65	97.60	34.1	61,781	0.06%
2021/01/12	43.1	97.86	88	97.86	99.40	-44.9	61,431	-0.07%
2021/01/11	25	92.60	48	93.79	94.90	-23	60,811	-0.04%
2021/01/08	19	90.38	23	90.16	90.20	-4	61,011	-0.01%
2021/01/07	57	93.42	36.1	92.80	92.10	20.9	61,312	0.03%
2021/01/06	137.4	94.49	157	94.14	91.10	-19.6	61,376	-0.03%	大買/大賣/
2021/01/05	49	91.79	66	92.80	94.30	-17	60,159	-0.03%
2021/01/04	79	90.23	88	90.90	90.50	-9	60,302	-0.01%
2020/12/31	40	87.42	45	87.36	87.40	-5	60,960	-0.01%
2020/12/30	25	87.08	28	87.06	86.90	-3	61,035	0.00%
2020/12/29	12	86.25	47	86.51	85.70	-35	61,404	-0.06%
2020/12/28	9	84.70	6	85.11	85.30	3	61,824	0.00%
2020/12/25	23	84.17	29	84.26	84.00	-6	62,192	-0.01%
2020/12/24	56	85.26	29	84.52	84.50	27	63,048	0.04%
2020/12/23	11	85.81	44	84.88	86.20	-33	63,601	-0.05%
2020/12/22	30	82.91	28	83.55	82.10	2	63,628	0.00%
2020/12/21	49	82.96	56	83.38	84.40	-7	63,914	-0.01%
2020/12/18	23	86.52	26	86.17	85.60	-3	63,587	0.00%
2020/12/17	48	87.68	55	88.52	86.00	-7	63,837	-0.01%
2020/12/16	80	87.52	193	87.83	86.70	-113	63,035	-0.18%	大賣/鉅額交易
2020/12/15	36	85.26	55	85.09	85.80	-19	61,831	-0.03%
2020/12/14	26	83.65	24	83.65	83.80	2	61,512	0.00%
2020/12/11	32.2	83.32	26	82.98	81.60	6.2	61,773	0.01%
2020/12/10	7.5	82.43	62	83.02	82.20	-54.5	62,338	-0.09%
2020/12/09	26.2	83.82	110	85.08	83.20	-83.8	62,771	-0.13%	大賣/
2020/12/08	203.2	83.47	42	83.67	84.50	161.2	62,827	0.26%	大買/鉅額交易
2020/12/07	55	82.61	28	82.30	82.00	27	62,863	0.04%
2020/12/04	77	81.68	56	82.20	81.30	21	62,840	0.03%
2020/12/03	59.1	84.15	39.1	84.60	83.70	20	62,580	0.03%
2020/12/02	78	85.52	47	86.10	85.20	31	63,063	0.05%
2020/12/01	177	86.17	486.1	86.40	84.70	-309.1	63,151	-0.49%	大買/大賣/鉅額交易
2020/11/30	156	90.65	58	91.57	89.90	98	62,581	0.16%	大買/
2020/11/27	197.1	90.87	144.1	90.87	90.40	53.1	60,742	0.09%	大買/大賣/
2020/11/26	518	88.16	454.3	86.64	89.60	63.7	60,438	0.11%	大買/大賣/
2020/11/25	310.1	83.69	191	82.80	83.10	119.1	58,650	0.20%	大買/大賣/鉅額交易
2020/11/24	99	82.29	608	81.20	82.00	-509	58,605	-0.87%	大賣/鉅額交易
2020/11/23	364	78.28	154.4	78.68	78.70	209.6	57,910	0.36%	大買/大賣/鉅額交易
2020/11/20	2	74.90	59.1	75.07	75.70	-57.1	57,502	-0.10%
2020/11/19	20.1	75.51	242	75.21	74.90	-221.9	58,172	-0.38%	大賣/鉅額交易
2020/11/18	243.2	75.07	23.2	75.06	75.50	220.1	59,352	0.37%	大買/鉅額交易
2020/11/17	78	75.24	69	75.52	74.60	9	61,134	0.01%
2020/11/16	139	74.50	13	74.48	74.60	126	62,521	0.20%	大買/鉅額交易
2020/11/13	149.2	72.86	87.2	73.42	74.10	62	63,706	0.10%	大買/
2020/11/12	133	73.68	253	74.59	72.60	-120	64,521	-0.19%	大買/大賣/鉅額交易
2020/11/11	273.4	73.88	136.1	73.80	74.30	137.3	65,185	0.21%	大買/大賣/鉅額交易
2020/11/10	260.2	71.32	355.1	71.11	71.50	-94.9	66,517	-0.14%	大買/大賣/
2020/11/09	63	69.59	37	69.77	69.50	26	69,019	0.04%
2020/11/06	220.1	70.28	138	70.63	68.80	82.1	71,463	0.11%	大買/大賣/
2020/11/05	220	69.08	66	68.92	68.80	154	72,740	0.21%	大買/鉅額交易
2020/11/04	240.1	67.67	303	68.02	68.80	-62.9	72,944	-0.09%	大買/大賣/
2020/11/03	149.1	66.04	160	66.70	66.30	-10.9	72,802	-0.01%	大買/大賣/
2020/11/02	130.3	66.34	158	66.11	65.20	-27.7	73,546	-0.04%	大買/大賣/
2020/10/30	241	69.10	271	69.19	68.20	-30	74,091	-0.04%	大買/大賣/
2020/10/29	469	68.42	190.1	69.06	67.90	278.9	73,573	0.38%	大買/大賣/鉅額交易
2020/10/28	315	76.29	151	76.55	74.90	164	71,088	0.23%	大買/大賣/鉅額交易
2020/10/27	208	83.17	54.1	82.87	81.60	153.9	70,088	0.22%	大買/鉅額交易
2020/10/26	36	84.56	149	84.78	85.40	-113	70,887	-0.16%	大賣/鉅額交易
2020/10/23	140	85.85	72	86.12	85.10	68	71,376	0.10%	大買/
2020/10/22	151	85.41	304	86.59	87.30	-153	72,429	-0.21%	大買/大賣/鉅額交易
2020/10/21	227	87.15	278	88.16	86.40	-51	72,400	-0.07%	大買/大賣/
2020/10/20	247.1	86.73	173	86.40	88.00	74.1	71,906	0.10%	大買/大賣/
2020/10/19	313	85.72	175	86.49	85.50	138	71,528	0.19%	大買/大賣/鉅額交易
2020/10/16	39	85.95	226.1	86.10	83.70	-187.1	71,336	-0.26%	大賣/鉅額交易
2020/10/15	100	86.23	81	87.19	85.50	19	71,712	0.03%
2020/10/14	272	86.23	81	86.22	85.60	191	71,470	0.27%	大買/鉅額交易
2020/10/13	65	84.45	41	84.25	85.50	24	71,194	0.03%
2020/10/12	110	85.94	99	85.12	85.20	11	70,769	0.02%	大買/
2020/10/08	59.9	82.93	263	81.86	84.80	-203.1	69,865	-0.29%	大賣/鉅額交易
2020/10/07	80	77.62	190	78.71	79.00	-110	68,398	-0.16%	大賣/鉅額交易
2020/10/06	109	78.21	285	79.16	77.70	-176	68,258	-0.26%	大買/大賣/鉅額交易
2020/10/05	344.1	76.65	121	77.20	78.20	223.1	67,908	0.33%	大買/大賣/鉅額交易
2020/09/30	60	73.70	30	73.75	74.40	30	67,513	0.04%
2020/09/29	124	76.14	47	75.41	74.10	77	67,447	0.11%	大買/
2020/09/28	46	75.48	101	75.58	77.50	-55	67,495	-0.08%	大賣/
2020/09/25	68	72.69	62	73.78	72.50	6	68,043	0.01%
2020/09/24	89	74.50	29	74.70	73.80	60	68,601	0.09%
2020/09/23	21	77.70	22	77.98	77.30	-1	68,536	0.00%
2020/09/22	64	77.35	37	77.99	77.40	27	69,533	0.04%
2020/09/21	12	78.62	77	78.56	78.90	-65	70,822	-0.09%
2020/09/18	110	78.93	49	78.83	78.20	61	70,780	0.09%	大買/
2020/09/17	42	78.53	48	79.05	80.20	-6	71,756	-0.01%
2020/09/16	37	77.79	24	78.00	77.90	13	71,586	0.02%
2020/09/15	92	77.24	70	77.02	76.30	22	71,361	0.03%
2020/09/14	17	75.12	32	74.77	76.00	-15	70,461	-0.02%
2020/09/11	70	72.19	69	72.75	72.30	1	70,578	0.00%
2020/09/10	53.4	72.97	31	74.01	72.90	22.4	70,539	0.03%
2020/09/09	34.1	73.42	87	72.80	73.90	-52.9	70,631	-0.07%
2020/09/08	64	73.31	54	73.98	73.20	10	70,710	0.01%
2020/09/07	50	73.47	109	73.74	72.10	-59	70,942	-0.08%	大賣/
2020/09/04	95	76.39	19	76.37	75.70	76	71,624	0.11%
2020/09/03	66	79.00	90.4	78.89	78.60	-24.4	72,189	-0.03%
2020/09/02	108.1	76.68	99	77.34	76.80	9.1	71,634	0.01%	大買/
2020/09/01	220	75.98	225	75.98	77.40	-5	71,278	-0.01%	大買/大賣/
2020/08/31	48	74.38	31	75.64	73.60	17	70,230	0.02%
2020/08/28	64	75.04	67	75.88	74.50	-3	70,159	0.00%
2020/08/27	73	78.80	51	79.11	77.30	22	69,615	0.03%
2020/08/26	47	79.70	141	79.16	79.60	-94	70,441	-0.13%	大賣/
2020/08/25	83	79.45	74	80.03	78.70	9	71,019	0.01%
2020/08/24	38	78.44	105	78.46	79.20	-67	70,251	-0.10%	大賣/
2020/08/21	147	81.68	73	81.31	80.60	74	69,177	0.11%	大買/
2020/08/20	143	83.50	90	81.88	79.70	53	67,258	0.08%	大買/
2020/08/19	161.1	87.10	275	87.04	88.50	-114	65,728	-0.17%	大買/大賣/鉅額交易
2020/08/18	185	84.21	150	84.78	84.10	35	64,433	0.05%	大買/大賣/
2020/08/17	172	84.71	145	83.96	83.00	27	63,683	0.04%	大買/大賣/
2020/08/14	213	83.64	195	83.61	85.00	18	62,732	0.03%	大買/大賣/
2020/08/13	532.1	86.14	811	87.13	80.60	-279	60,857	-0.46%	大買/大賣/鉅額交易
2020/08/12	851	86.74	596	86.68	89.00	255	58,690	0.43%	大買/大賣/鉅額交易
2020/08/11	196	80.46	128.1	80.57	81.60	67.9	56,951	0.12%	大買/大賣/
2020/08/10	134	76.53	134.1	77.39	76.00	-0.1	55,194	0.00%	大買/大賣/
2020/08/07	148.1	74.94	160	75.73	75.50	-11.9	54,697	-0.02%	大買/大賣/
2020/08/06	87.1	75.71	151	75.54	76.10	-63.9	54,167	-0.12%	大賣/
2020/08/05	462	72.34	450.1	72.74	73.70	11.9	52,876	0.02%	大買/大賣/
2020/08/04	76	66.73	57	66.61	67.00	19	51,476	0.04%
2020/08/03	32	64.03	16	63.83	63.40	16	51,017	0.03%
2020/07/31	156	63.81	135	64.18	64.30	21	51,372	0.04%	大買/大賣/
2020/07/30	225	60.53	281	61.24	62.90	-56	50,629	-0.11%	大買/大賣/
2020/07/29	83	58.82	430	60.19	59.00	-347	49,351	-0.70%	大賣/鉅額交易
2020/07/28	620	58.92	176.2	58.40	59.40	443.8	48,793	0.91%	大買/大賣/鉅額交易
2020/07/27	115	56.52	115	56.74	56.50	0	48,176	0.00%	大買/大賣/
2020/07/24	23	55.06	32	55.46	54.70	-9	49,017	-0.02%
2020/07/23	17	56.51	4	56.75	56.30	13	49,234	0.03%
2020/07/22	21	56.57	56	56.78	56.50	-35	49,184	-0.07%
2020/07/21	88	56.57	102	56.60	56.60	-14	48,638	-0.03%	大賣/
2020/07/20	130	52.10	266	52.16	53.40	-136	47,666	-0.29%	大買/大賣/鉅額交易
2020/07/17	23	51.60	6	52.08	50.80	17	47,414	0.04%
2020/07/16	12	52.40	2	52.50	52.40	10	47,493	0.02%
2020/07/15	78	52.47	115	52.56	51.80	-37	47,550	-0.08%	大賣/
2020/07/14	19	52.71	48	52.55	52.20	-29	47,732	-0.06%
2020/07/13	50	54.54	22	54.22	53.90	28	47,803	0.06%
2020/07/10	19.2	55.17	41	55.35	54.40	-21.8	48,323	-0.05%
2020/07/09	19	56.81	22	56.52	56.50	-3	48,738	-0.01%
2020/07/08	19	56.63	18	56.38	56.30	1	49,117	0.00%
2020/07/07	84	56.13	68	56.04	55.90	16	48,970	0.03%
2020/07/06	138	56.52	325	56.14	57.30	-187	48,832	-0.38%	大買/大賣/鉅額交易
2020/07/03	294	52.24	649	51.60	53.50	-355	48,232	-0.74%	大買/大賣/鉅額交易
2020/07/02	345	50.36	39.2	50.30	50.80	305.8	47,947	0.64%	大買/鉅額交易
2020/07/01	178	50.46	185	50.89	49.45	-7	47,983	-0.01%	大買/大賣/
2020/06/30	317	50.18	392	49.40	50.10	-75	47,110	-0.16%	大買/大賣/
2020/06/29	53	46.64	17	46.76	46.30	36	46,253	0.08%
2020/06/24	112	47.60	47	47.68	47.00	65	46,104	0.14%	大買/
2020/06/23	11	46.28	92	46.32	46.10	-81	45,327	-0.18%
2020/06/22	15	46.14	228	45.91	45.85	-213	45,315	-0.47%	大賣/鉅額交易
2020/06/19	354	45.63	22	45.75	45.95	332	45,664	0.73%	大買/鉅額交易
2020/06/18	93	45.75	26	45.53	45.75	67	45,725	0.15%
2020/06/17	8	45.05	16	45.18	45.00	-8	45,501	-0.02%
2020/06/16	22	45.20	39	45.16	45.00	-17	45,354	-0.04%
2020/06/15	26	44.34	7	44.48	44.00	19	45,893	0.04%
2020/06/12	33	44.76	34	45.02	44.80	-1	45,967	0.00%
2020/06/11	235	45.95	200	45.62	44.65	35	45,829	0.08%	大買/大賣/
2020/06/10	71	44.99	143.1	45.02	45.20	-72.1	44,609	-0.16%	大賣/
2020/06/09	10	43.64	7	43.48	43.30	3	43,921	0.01%
2020/06/08	49	44.10	3	44.03	43.85	46	44,642	0.10%
2020/06/05	31	44.97	20	44.96	44.80	11	44,671	0.02%
2020/06/04	70	44.26	8	44.44	44.80	62	44,895	0.14%
2020/06/03	14	43.67	7	43.53	43.80	7	44,819	0.02%
2020/06/02	93	45.20	53	44.27	43.40	40	44,441	0.09%
2020/06/01	18	42.41	116	42.49	44.10	-98	43,713	-0.22%	大賣/
2020/05/29	4	40.43	14	40.30	40.10	-10	42,868	-0.02%
2020/05/28	11	40.90	16	40.86	40.40	-5	43,321	-0.01%
2020/05/27	9.1	40.26	7	40.37	39.90	2.1	43,190	0.00%
2020/05/26	6	40.20	12	40.11	40.00	-6	43,422	-0.01%
2020/05/25	12	39.48	3	39.40	39.40	9	43,314	0.02%
2020/05/22	18	39.77	17	40.04	39.15	1	43,210	0.00%
2020/05/21	19	40.60	16	40.48	40.75	3	42,963	0.01%
2020/05/20	33	39.72	30	39.27	39.60	3	42,730	0.01%
2020/05/19	44	38.38	51	38.56	39.10	-7	42,249	-0.02%
2020/05/18	58	40.28	30	40.06	39.55	28	40,794	0.07%
2020/05/15	17	43.39	13	43.33	43.90	4	39,772	0.01%
2020/05/14	18	44.13	15.1	43.31	42.80	3	39,458	0.01%
2020/05/13	25	45.01	24	45.17	44.70	1	39,414	0.00%
2020/05/12	9	44.86	9	45.17	45.00	0	39,518	0.00%
2020/05/11	26	45.38	60	45.55	44.95	-34	40,066	-0.08%
2020/05/08	68	44.81	31	45.03	44.70	37	39,944	0.09%
2020/05/07	64	43.99	81	44.36	44.30	-17	39,895	-0.04%
2020/05/06	68	42.84	74	42.97	43.05	-6	39,295	-0.02%
2020/05/05	27	42.99	28	42.87	42.50	-1	39,282	0.00%
2020/05/04	30	42.41	26	42.82	43.00	4	39,354	0.01%
2020/04/30	52.1	42.80	48	42.80	42.85	4.1	39,758	0.01%
2020/04/29	361	42.31	92	41.23	42.00	269	39,510	0.68%	大買/鉅額交易
2020/04/28	80	38.92	108	39.14	39.45	-28	38,831	-0.07%	大賣/
2020/04/27	14	38.45	85	38.16	38.30	-71	38,629	-0.18%
2020/04/24	37	37.49	31	37.84	37.45	6	38,706	0.02%
2020/04/23	15	37.68	12	37.96	37.60	3	38,911	0.01%
2020/04/22	18	36.36	126	36.66	37.45	-108	39,313	-0.27%	大賣/鉅額交易
2020/04/21	19	36.98	109	37.06	36.65	-90	39,455	-0.23%	大賣/
2020/04/20	14	38.02	66	38.15	38.10	-52	40,149	-0.13%
2020/04/17	54	38.43	41	38.53	38.10	13	40,384	0.03%
2020/04/16	22	37.98	27	38.25	38.10	-5	40,082	-0.01%
2020/04/15	67	38.71	48	38.88	37.40	19	39,668	0.05%
2020/04/14	139	37.86	102	38.21	38.15	37	38,970	0.09%	大買/大賣/
2020/04/13	32	36.12	30	36.16	35.55	2	38,277	0.01%
2020/04/10	26	34.76	14	34.39	35.00	12	37,686	0.03%
2020/04/09	25	34.81	29	34.93	34.70	-4	37,724	-0.01%
2020/04/08	72	33.77	79	33.77	34.00	-7	37,357	-0.02%
2020/04/07	33	33.02	48	33.22	33.15	-15	36,620	-0.04%
2020/04/06	25	31.39	14	31.16	31.35	11	35,705	0.03%
2020/04/01	25	31.82	17	31.86	31.70	8	35,234	0.02%
2020/03/31	43	32.19	60	32.35	32.00	-17	35,038	-0.05%
2020/03/30	8	30.19	27	29.76	30.90	-19	34,207	-0.06%
2020/03/27	42	31.42	24	31.10	30.25	18	34,448	0.05%
2020/03/26	10	30.85	18	30.93	31.00	-8	34,488	-0.02%
2020/03/25	32	30.82	34	31.00	31.10	-2	34,099	-0.01%
2020/03/24	21	28.70	28	28.55	28.60	-7	33,725	-0.02%
2020/03/23	24	26.71	14	26.98	27.05	10	33,364	0.03%
2020/03/20	3	26.40	5	27.03	27.05	-2	33,143	-0.01%
2020/03/19	43	25.38	74	25.20	24.60	-31	33,038	-0.09%
2020/03/18	51	27.21	76	27.18	26.20	-25	32,226	-0.08%
2020/03/17	168	27.30	108	27.20	26.50	60	31,953	0.19%	大買/大賣/
2020/03/16	44	29.98	10	28.57	28.40	34	31,401	0.11%
2020/03/13	259	30.36	24	30.46	31.45	235	31,149	0.75%	大買/鉅額交易
2020/03/12	45	34.56	9	35.09	33.70	36	30,591	0.12%
2020/03/11	57	39.21	57	37.96	37.40	0	29,728	0.00%
2020/03/10	52	38.61	14	38.52	38.95	38	29,350	0.13%
2020/03/09	142	40.87	113	40.24	39.50	29	28,782	0.10%	大買/大賣/
2020/03/06	6	41.75	7	41.65	41.60	-1	28,629	0.00%
2020/03/05	94	41.94	97	42.31	41.90	-3	29,206	-0.01%
2020/03/04	12	41.44	47	41.84	41.40	-35	28,573	-0.12%
2020/03/03	56	41.23	131	41.46	41.45	-75	28,765	-0.26%	大賣/
2020/03/02	74	39.21	7	39.39	39.25	67	28,375	0.24%
2020/02/27	29	40.18	71	41.00	40.00	-42	28,339	-0.15%
2020/02/26	30	41.61	12	41.82	41.25	18	28,229	0.06%
2020/02/25	37	41.79	5	41.88	41.75	32	28,242	0.11%
2020/02/24	6	41.50	54	42.32	42.45	-48	28,228	-0.17%
2020/02/21	32	41.90	22	42.06	41.70	10	28,350	0.04%
2020/02/20	44	42.12	42	42.57	42.00	2	28,511	0.01%
2020/02/19	7	41.61	48	41.80	41.75	-41	28,704	-0.14%
2020/02/18	15	41.03	13	41.26	41.10	2	29,215	0.01%
2020/02/17	35	41.33	6	41.32	41.35	29	29,396	0.10%
2020/02/14	76	41.67	7	42.11	41.50	69	29,899	0.23%
2020/02/13	23	42.32	22	42.55	42.05	1	30,681	0.00%
2020/02/12	32	41.43	98	42.37	42.85	-66	31,059	-0.21%
2020/02/11	18	40.24	58	40.22	40.30	-40	30,346	-0.13%
2020/02/10	13.1	37.51	54	38.40	39.85	-40.9	30,380	-0.13%
2020/02/07	29	39.12	6	39.15	38.90	23	30,561	0.08%
2020/02/06	63	39.89	75	40.21	40.20	-12	30,529	-0.04%
2020/02/05	71	39.55	39	39.77	39.15	32	30,330	0.11%
2020/02/04	74	39.21	158	39.45	40.25	-84	29,924	-0.28%	大賣/
2020/02/03	147	36.78	19	35.71	36.75	128	29,326	0.44%	大買/鉅額交易
2020/01/31	33	38.76	175	38.70	38.65	-142	29,221	-0.49%	大賣/鉅額交易
2020/01/30	15.1	40.39	5.7	40.56	40.35	9.4	28,739	0.03%
2020/01/20	10	44.02	24	44.44	44.80	-14	28,516	-0.05%
2020/01/17	24	43.68	4	43.50	43.25	20	28,408	0.07%
2020/01/16	20	44.03	25	44.10	43.60	-5	28,750	-0.02%
2020/01/15	23	44.95	12	44.95	44.75	11	28,458	0.04%
2020/01/14	15	45.15	38	45.42	45.40	-23	29,106	-0.08%
2020/01/13	5	43.33	35	43.44	43.90	-30	28,019	-0.11%
2020/01/10	6	42.14	89	41.93	42.40	-83	27,883	-0.30%
2020/01/09	18	41.09	38	41.32	41.05	-20	28,095	-0.07%
2020/01/08	23	40.51	50	40.49	40.45	-27	28,732	-0.09%
2020/01/07	81	41.54	16	41.46	41.30	65	29,020	0.22%
2020/01/06	31	41.27	2	41.38	41.35	29	29,488	0.10%
2020/01/03	14	43.39	20	43.13	42.50	-6	29,657	-0.02%
2020/01/02	85	43.18	88	43.51	43.60	-3	29,556	-0.01%
2019/12/31	22	41.96	13	42.00	42.00	9	29,407	0.03%
2019/12/30	5	41.67	7	41.78	41.80	-2	29,720	-0.01%
2019/12/27	4	41.43	14	41.55	41.65	-10	29,875	-0.03%
2019/12/26	15	41.29	0	0.00	41.10	15	30,009	0.05%
2019/12/25	28	41.51	25	41.60	41.50	3	30,110	0.01%
2019/12/24	28	41.62	20	42.00	42.25	8	30,221	0.03%
2019/12/23	34	42.41	23	42.67	41.50	11	29,838	0.04%
2019/12/20	6	43.81	5	44.03	44.10	1	29,535	0.00%
2019/12/19	16	44.05	14	43.95	43.90	2	29,698	0.01%
2019/12/18	6	45.18	18	44.84	44.80	-12	29,918	-0.04%
2019/12/17	36	45.99	21	45.97	45.75	15	30,235	0.05%
2019/12/16	54	44.79	91	44.91	45.40	-37	30,282	-0.12%
2019/12/13	38	44.71	50	44.12	44.30	-12	30,577	-0.04%
2019/12/12	15	44.82	103	44.54	44.75	-88	30,970	-0.28%	大賣/
2019/12/11	63	44.08	16	44.15	43.90	47	31,881	0.15%
2019/12/10	16	43.72	9	43.77	44.00	7	32,413	0.02%
2019/12/09	5	44.53	6	44.66	44.35	-1	32,396	0.00%
2019/12/06	7	44.94	40	45.04	44.75	-33	33,039	-0.10%
2019/12/05	8	44.83	14	44.86	44.60	-6	33,533	-0.02%
2019/12/04	25	44.37	10	44.31	44.20	15	34,215	0.04%
2019/12/03	24	44.13	39	44.49	44.80	-15	36,255	-0.04%
2019/12/02	54	44.65	40	44.36	44.15	14	36,548	0.04%
2019/11/29	16	46.47	19	46.61	46.15	-3	37,032	-0.01%
2019/11/28	111	47.38	50.1	47.69	47.00	61	36,977	0.16%	大買/
2019/11/27	48	47.11	12	47.14	47.00	36	36,689	0.10%
2019/11/26	18	46.95	13	47.14	46.35	5	36,692	0.01%
2019/11/25	17	46.71	7	46.63	46.35	10	36,504	0.03%
2019/11/22	67	47.34	25	47.46	47.00	42	36,500	0.12%
2019/11/21	176	47.98	100	48.00	48.00	76	36,640	0.21%	大買/
2019/11/20	3	48.15	20	48.37	48.80	-17	37,003	-0.05%
2019/11/19	122	48.74	108	48.89	48.55	14	37,762	0.04%	大買/大賣/
2019/11/18	31	49.46	35	49.57	49.65	-4	37,745	-0.01%
2019/11/15	29	49.18	45	49.77	48.50	-16	37,910	-0.04%
2019/11/14	179	48.34	180	48.40	48.10	-1	37,402	0.00%	大買/大賣/
2019/11/13	222	48.46	163	48.66	48.30	59	37,744	0.16%	大買/大賣/
2019/11/12	135	49.33	158	49.16	50.00	-23	38,117	-0.06%	大買/大賣/
2019/11/11	24	47.36	44	47.60	47.10	-20	38,339	-0.05%
2019/11/08	3	45.98	3	45.95	46.00	0	37,832	0.00%
2019/11/07	8	45.41	15	45.55	45.90	-7	38,154	-0.02%
2019/11/06	51	45.69	8	45.41	45.20	43	38,583	0.11%
2019/11/05	4	47.98	1	47.55	47.50	3	38,615	0.01%
2019/11/04	3	47.58	6	47.72	47.40	-3	39,116	-0.01%
2019/11/01	11	47.00	3	47.00	47.20	8	39,316	0.02%
2019/10/31	4	47.65	7	47.74	47.15	-3	40,213	-0.01%
2019/10/30	20	48.03	24	48.19	48.25	-4	40,268	-0.01%
2019/10/29	25	47.34	9	46.79	46.90	16	40,202	0.04%
2019/10/28	2	48.13	1	48.25	47.50	1	40,359	0.00%
2019/10/25	6	47.84	79.3	48.21	48.20	-73.3	40,460	-0.18%
2019/10/24	23	48.60	17	48.60	48.15	6	40,493	0.01%
2019/10/23	17	48.22	7	48.16	48.25	10	40,302	0.02%
2019/10/22	16	47.73	24	47.94	48.25	-8	40,503	-0.02%
2019/10/21	18	46.03	28	45.94	45.85	-10	40,114	-0.02%
2019/10/18	5	46.63	5	46.22	46.20	0	40,718	0.00%
2019/10/17	113	47.12	103	47.21	47.00	10	42,029	0.02%	大買/大賣/
2019/10/16	24	47.46	60.3	47.57	47.80	-36.3	43,605	-0.08%
2019/10/15	70	45.94	33	46.31	46.55	37	43,671	0.08%
2019/10/14	16	45.87	20	45.27	46.35	-4	43,508	-0.01%
2019/10/09	21	43.71	15	44.28	43.10	6	43,186	0.01%
2019/10/08	20	45.78	4	45.75	45.60	16	43,288	0.04%
2019/10/07	6	46.27	10.7	46.57	46.40	-4.7	43,819	-0.01%
2019/10/04	21	45.90	6	45.50	45.30	15	44,048	0.03%
2019/10/03	16	43.97	22	44.22	45.15	-6	44,257	-0.01%
2019/10/02	33.1	44.48	17	44.02	44.80	16.1	44,342	0.04%
2019/10/01	30	44.17	16	44.12	44.20	14	44,433	0.03%
2019/09/27	14.1	43.89	7	44.80	43.65	7.1	44,569	0.02%
2019/09/26	17.1	45.51	16	45.78	45.20	1.1	44,804	0.00%
2019/09/25	17.1	45.64	24	46.60	45.50	-6.9	45,212	-0.02%
2019/09/24	126.2	47.79	173	47.32	46.65	-46.8	45,998	-0.10%	大買/大賣/
2019/09/23	40.1	47.15	42	47.48	47.65	-1.9	46,264	0.00%
2019/09/20	9.1	45.73	11	46.02	46.50	-1.9	46,602	0.00%
2019/09/19	4	46.30	11	46.71	46.50	-7	46,573	-0.02%
2019/09/18	160	46.51	158.2	46.49	46.30	1.8	46,481	0.00%	大買/大賣/
2019/09/17	21.1	46.47	26	46.52	46.10	-4.9	46,224	-0.01%
2019/09/16	101	45.62	161	44.74	46.80	-60	46,336	-0.13%	大買/大賣/
2019/09/12	215	44.77	154	44.72	44.95	61	46,632	0.13%	大買/大賣/
2019/09/11	19.1	43.39	10	43.51	43.25	9.1	47,238	0.02%
2019/09/10	172	43.42	166	43.68	43.05	6	47,453	0.01%	大買/大賣/
2019/09/09	230	44.36	270.1	44.42	44.80	-40.1	47,335	-0.08%	大買/大賣/
2019/09/06	114	44.69	80.1	43.87	43.85	33.9	47,198	0.07%	大買/
2019/09/05	87.1	43.30	107	43.46	44.65	-19.9	46,991	-0.04%	大賣/
2019/09/04	6	40.29	27	40.90	41.25	-21	45,506	-0.05%
2019/09/03	570	41.73	571	40.24	39.80	-1	46,523	0.00%	大買/大賣/
2019/09/02	59.2	39.72	66	40.06	40.00	-6.8	46,195	-0.01%
2019/08/30	8	39.14	37	39.66	39.05	-29	46,240	-0.06%
2019/08/29	8	38.98	11	39.25	39.05	-3	46,775	-0.01%
2019/08/28	10	38.84	12	38.63	38.85	-2	46,957	0.00%
2019/08/27	137	39.15	122	39.19	38.55	15	47,307	0.03%	大買/大賣/
2019/08/26	41	39.11	63	39.07	38.80	-22	47,564	-0.05%
2019/08/23	111	40.90	109	40.96	40.65	2	47,781	0.00%	大買/大賣/
2019/08/22	202	41.02	235	41.04	41.10	-33	47,682	-0.07%	大買/大賣/
2019/08/21	27	39.82	161	40.26	39.55	-134	46,899	-0.29%	大賣/鉅額交易
2019/08/20	202.1	40.42	26	40.17	39.90	176.1	47,010	0.37%	大買/鉅額交易
2019/08/19	23.1	39.62	21	39.55	39.70	2.1	47,277	0.00%
2019/08/16	31	39.81	27	39.64	39.25	4	48,111	0.01%
2019/08/15	18	39.14	35	39.74	39.85	-17	48,224	-0.04%
2019/08/14	40	39.48	64	39.39	39.00	-24	47,799	-0.05%
2019/08/13	17	37.41	7	37.36	37.10	10	47,419	0.02%
2019/08/12	28	37.92	26	38.04	38.05	2	48,458	0.00%
2019/08/08	14	37.54	25	37.26	38.15	-11	49,224	-0.02%
2019/08/07	46	36.66	38	36.77	36.35	8	49,545	0.02%
2019/08/06	57	35.33	51	35.75	35.75	6	49,334	0.01%
2019/08/05	24	36.64	35	36.24	35.90	-11	49,294	-0.02%
2019/08/02	46	35.45	73	35.79	36.65	-27	49,868	-0.05%
2019/08/01	22	37.38	20	37.48	37.25	2	49,421	0.00%
2019/07/31	76	38.02	60	38.41	38.00	16	49,781	0.03%
2019/07/30	55	40.01	52	39.03	38.70	3	49,785	0.01%
2019/07/29	5	40.46	5	40.82	40.20	0	50,021	0.00%
2019/07/26	8	41.03	4.1	41.14	41.15	3.9	50,057	0.01%
2019/07/25	10	40.78	61	40.57	40.60	-51	50,000	-0.10%
2019/07/24	58	40.61	23	39.96	39.50	35	50,101	0.07%
2019/07/23	93	40.86	430	41.46	40.20	-337	50,660	-0.67%	大賣/鉅額交易
2019/07/22	386.1	41.40	54	41.33	41.75	332.1	50,543	0.66%	大買/鉅額交易
2019/07/19	161	41.15	83.3	41.34	40.60	77.7	50,467	0.15%	大買/
2019/07/18	131	39.53	172	39.46	39.50	-41	49,616	-0.08%	大買/大賣/
2019/07/17	19	37.37	30	37.76	37.15	-11	48,002	-0.02%
2019/07/16	7	37.16	12	37.32	36.85	-5	47,536	-0.01%
2019/07/15	20	37.14	26	36.95	37.20	-6	48,060	-0.01%
2019/07/12	103	37.40	51	36.98	36.70	52	48,068	0.11%	大買/
2019/07/11	54	37.43	130	37.31	37.50	-76	47,836	-0.16%	大賣/
2019/07/10	47	36.01	50	36.02	35.80	-3	47,672	-0.01%
2019/07/09	81	35.85	15	35.62	35.30	66	47,496	0.14%
2019/07/08	19	37.15	20	37.19	37.15	-1	47,678	0.00%
2019/07/05	51	37.24	53	37.42	37.45	-2	48,388	0.00%
2019/07/04	50	37.28	46	37.39	37.30	4	49,413	0.01%
2019/07/03	82	37.61	86	37.27	37.20	-4	50,337	-0.01%
2019/07/02	43	38.51	263	38.44	38.50	-220	51,725	-0.43%	大賣/鉅額交易
2019/07/01	369	38.40	194	38.46	38.75	175	52,740	0.33%	大買/大賣/鉅額交易
2019/06/28	274	35.79	350	35.68	35.25	-76	52,305	-0.15%	大買/大賣/
2019/06/27	316	35.33	458	35.34	35.50	-142	53,133	-0.27%	大買/大賣/鉅額交易
2019/06/26	427	34.27	228	34.50	34.50	199	53,161	0.37%	大買/大賣/鉅額交易
2019/06/25	19	34.23	8	34.19	34.00	11	53,193	0.02%
2019/06/24	145	34.57	159	34.25	34.60	-14	53,604	-0.03%	大買/大賣/
2019/06/21	117	34.96	133	34.74	34.55	-16	54,627	-0.03%	大買/大賣/
2019/06/20	353	35.32	339	35.50	35.40	14	54,301	0.03%	大買/大賣/
2019/06/19	185	34.36	193	34.60	34.75	-8	53,334	-0.01%	大買/大賣/
2019/06/18	28	31.39	132	32.08	31.60	-104	52,857	-0.20%	大賣/鉅額交易
2019/06/17	243	32.51	127	31.97	32.00	116	53,956	0.21%	大買/大賣/鉅額交易
2019/06/14	36	32.22	22	32.35	31.80	14	54,160	0.03%
2019/06/13	76	33.04	98	32.72	32.60	-22	54,797	-0.04%
2019/06/12	39	33.05	26	33.29	32.95	13	54,846	0.02%
2019/06/11	434	33.29	510	32.29	33.50	-76	54,597	-0.14%	大買/大賣/
2019/06/10	82	30.28	57	29.96	31.00	25	53,189	0.05%
2019/06/06	25	28.62	31	28.66	28.65	-6	52,550	-0.01%
2019/06/05	45	30.13	19	30.11	28.70	26	52,461	0.05%
2019/06/04	21	29.20	34	29.45	29.45	-13	52,060	-0.02%
2019/06/03	28	29.08	28	29.24	28.70	0	52,433	0.00%
2019/05/31	32	29.51	35	29.53	29.95	-3	52,430	-0.01%
2019/05/30	41	28.96	51	28.86	28.60	-10	52,743	-0.02%
2019/05/29	42	28.27	69	27.68	28.65	-27	52,975	-0.05%
2019/05/28	36	28.22	21.3	28.43	28.00	14.7	52,718	0.03%
2019/05/27	69.3	28.21	50	28.47	28.15	19.3	52,957	0.04%
2019/05/24	60	28.69	44	28.89	28.00	16	52,971	0.03%
2019/05/23	70	28.81	160	28.27	28.30	-90	52,209	-0.17%	大賣/
2019/05/22	56.1	31.53	24	31.47	30.45	32.1	51,339	0.06%
2019/05/21	126	30.54	100	30.73	31.15	26	50,851	0.05%	大買/
2019/05/20	221	30.87	191	31.18	30.45	30	50,485	0.06%	大買/大賣/
2019/05/17	53	33.38	59	33.65	31.60	-6	49,911	-0.01%
2019/05/16	71	35.75	26	35.58	34.70	45	48,884	0.09%
2019/05/15	13	36.88	48	36.78	37.50	-35	48,004	-0.07%
2019/05/14	30	35.29	18	35.15	35.00	12	47,407	0.03%
2019/05/13	9	35.44	37	35.33	35.80	-28	47,291	-0.06%
2019/05/10	51	34.93	52	35.08	34.40	-1	47,036	0.00%
2019/05/09	42	35.10	32	35.10	33.80	10	46,479	0.02%
2019/05/08	89	35.10	111	35.37	35.60	-22	46,563	-0.05%	大賣/
2019/05/07	40	34.58	24	34.48	34.55	16	46,466	0.03%
2019/05/06	16	32.70	28	32.58	33.05	-12	46,278	-0.03%
2019/05/03	7	34.94	11	34.82	34.80	-4	46,117	-0.01%
2019/05/02	3	34.22	4	34.08	34.40	-1	46,079	0.00%
2019/04/30	61	33.55	48.2	33.65	34.45	12.8	46,322	0.03%
2019/04/29	28.2	33.50	24	32.79	32.50	4.2	45,976	0.01%
2019/04/26	11	36.60	24	36.68	36.05	-13	45,347	-0.03%
2019/04/25	11	37.18	84	37.15	37.95	-73	44,961	-0.16%
2019/04/24	173	37.90	95	37.65	37.95	78	44,559	0.18%	大買/
2019/04/23	57	36.73	113.2	36.66	36.25	-56.2	44,060	-0.13%	大賣/
2019/04/22	105	38.48	106	37.98	37.60	-1	44,178	0.00%	大買/大賣/
2019/04/19	124	37.88	105	38.00	37.60	19	44,972	0.04%	大買/大賣/
2019/04/18	52	38.21	85	37.86	37.00	-33	44,786	-0.07%
2019/04/17	30	37.93	79	38.03	37.55	-49	46,337	-0.11%
2019/04/16	320	38.04	326	38.53	37.25	-6	46,299	-0.01%	大買/大賣/
2019/04/15	69	36.98	57	36.99	37.10	12	46,543	0.03%
2019/04/12	214	36.81	157	36.81	36.70	57	47,031	0.12%	大買/大賣/
2019/04/11	81	36.56	68	36.56	36.25	13	47,585	0.03%
2019/04/10	115.1	36.81	128	36.23	36.00	-12.9	47,233	-0.03%	大買/大賣/
2019/04/09	323.1	37.47	231.1	38.34	36.35	91.9	46,493	0.20%	大買/大賣/
2019/04/08	556	38.16	618	37.99	39.25	-62	46,201	-0.13%	大買/大賣/
2019/04/03	99	35.11	96	34.79	36.05	3	44,730	0.01%
2019/04/02	48	32.63	54	32.68	32.95	-6	43,720	-0.01%
2019/04/01	46	31.87	97	31.13	32.30	-51	43,301	-0.12%
2019/03/29	38	29.59	47	30.25	29.60	-9	41,989	-0.02%
2019/03/28	38	29.59	36	29.73	29.90	2	41,685	0.00%
2019/03/27	23	29.48	19	29.28	29.65	4	42,032	0.01%
2019/03/26	102	29.82	81.1	30.37	28.80	20.9	42,145	0.05%	大買/
2019/03/25	56	29.61	22	29.77	30.30	34	41,759	0.08%
2019/03/22	23	29.97	240	30.12	29.85	-217	42,580	-0.51%	大賣/鉅額交易
2019/03/21	254	30.20	107	29.93	30.15	147	43,142	0.34%	大買/大賣/鉅額交易
2019/03/20	191	29.52	227	29.62	29.20	-36	43,479	-0.08%	大買/大賣/
2019/03/19	55.1	28.47	13	28.21	27.80	42.1	43,091	0.10%
2019/03/18	16	27.09	83	27.41	28.45	-67	43,621	-0.15%
2019/03/15	99	25.98	203	26.07	25.90	-104	44,889	-0.23%	大賣/鉅額交易
2019/03/14	578	25.49	443	25.65	25.45	135	45,411	0.30%	大買/大賣/鉅額交易
2019/03/13	4	25.03	204	25.01	24.90	-200	45,916	-0.44%	大賣/鉅額交易
2019/03/12	207	24.90	32	24.84	24.80	175	46,127	0.38%	大買/鉅額交易
2019/03/11	31	24.51	10	24.55	24.40	21	46,637	0.05%
2019/03/08	124	24.97	125	24.93	24.90	-1	47,477	0.00%	大買/大賣/
2019/03/07	31	25.22	38	25.47	25.25	-7	48,383	-0.01%
2019/03/06	45	24.69	38	24.77	24.65	7	48,546	0.01%
2019/03/05	57	25.17	645	25.22	24.60	-588	48,447	-1.21%	大賣/鉅額交易
2019/03/04	1,232	25.67	675	25.55	26.25	557	48,144	1.16%	大買/大賣/鉅額交易
2019/02/27	5	24.28	2	24.30	24.10	3	47,438	0.01%
2019/02/26	31	24.74	454	24.67	24.25	-423	47,534	-0.89%	大賣/鉅額交易
2019/02/25	406	24.43	12	23.80	24.55	394	47,565	0.83%	大買/鉅額交易
2019/02/22	4	23.38	104	23.16	23.15	-100	47,565	-0.21%	大賣/
2019/02/21	5	23.36	6	23.56	23.45	-1	47,940	0.00%
2019/02/20	57	23.58	51	23.81	23.45	6	48,306	0.01%
2019/02/19	14	23.86	36	23.95	23.90	-22	49,978	-0.04%
2019/02/18	113	24.58	24	24.50	23.70	89	51,142	0.17%	大買/
2019/02/15	11	24.08	9	24.01	24.20	2	51,091	0.00%
2019/02/14	3	24.20	76	24.27	24.20	-73	51,262	-0.14%
2019/02/13	16	24.08	12.2	23.96	24.10	3.8	51,254	0.01%
2019/02/12	47	23.54	47	23.84	23.50	0	50,880	0.00%
2019/02/11	19	23.10	20	23.13	23.25	-1	50,453	0.00%
2019/01/30	23	22.88	16	22.86	22.50	7	50,157	0.01%
2019/01/29	15	22.62	10	22.74	22.85	5	49,844	0.01%
2019/01/28	4	22.43	25	22.39	22.35	-21	49,256	-0.04%
2019/01/25	9	21.71	10	21.82	21.70	-1	48,865	0.00%
2019/01/24	37	21.65	42	21.60	21.60	-5	48,687	-0.01%
2019/01/23	9	21.02	9	21.25	21.15	0	48,309	0.00%
2019/01/22	28	21.40	20	21.26	21.35	8	48,270	0.02%
2019/01/21	33	22.13	23	22.22	22.10	10	48,107	0.02%
2019/01/18	16	22.08	47	22.05	22.15	-31	47,932	-0.06%
2019/01/17	55	21.50	44	21.58	21.45	11	47,527	0.02%
2019/01/16	286	21.37	270	21.46	21.55	16	47,486	0.03%	大買/大賣/
2019/01/15	9	21.26	1	21.35	21.10	8	47,224	0.02%
2019/01/14	227	20.83	152	20.97	21.05	75	47,003	0.16%	大買/大賣/
2019/01/11	177	21.17	210	21.35	21.20	-33	46,587	-0.07%	大買/大賣/
2019/01/10	89	22.08	19	22.04	22.10	70	45,563	0.15%
2019/01/09	135	22.65	78	22.45	22.05	57	45,111	0.13%	大買/
2019/01/08	13	24.33	8	24.38	24.45	5	43,553	0.01%
2019/01/07	57	24.81	46	24.41	24.10	11	43,384	0.03%
2019/01/04	39	24.25	45	23.92	23.90	-6	42,886	-0.01%
2019/01/03	287	23.53	356	23.66	24.20	-69	42,612	-0.16%	大買/大賣/
2019/01/02	20	22.84	71	22.94	23.10	-51	42,096	-0.12%
2018/12/28	93	22.74	19	22.52	22.30	74	41,712	0.18%
2018/12/27	51	23.08	67	22.61	23.20	-16	41,775	-0.04%
2018/12/26	137	21.63	151	21.73	21.20	-14	40,818	-0.03%	大買/大賣/
2018/12/25	131	22.09	300	22.56	22.05	-169	40,503	-0.42%	大買/大賣/鉅額交易
2018/12/24	213	23.18	18	23.09	23.45	195	40,305	0.48%	大買/鉅額交易
2018/12/22	4	22.88	5	22.51	22.60	-1	40,166	0.00%
2018/12/21	23	22.87	24	22.91	22.90	-1	40,995	0.00%
2018/12/20	263	22.87	283	22.88	22.95	-20	40,686	-0.05%	大買/大賣/
2018/12/19	35	22.88	415	23.48	22.25	-380	40,167	-0.95%	大賣/鉅額交易
2018/12/18	416	23.00	37	22.82	23.10	379	40,020	0.95%	大買/鉅額交易
2018/12/17	35	22.82	31	23.00	22.45	4	39,933	0.01%
2018/12/14	44	23.03	10	23.23	22.60	34	39,015	0.09%
2018/12/13	106.2	23.05	113	23.04	22.95	-6.8	38,567	-0.02%	大買/大賣/
2018/12/12	17	24.67	18	24.44	24.20	-1	38,480	0.00%
2018/12/11	28	24.83	40	24.71	24.65	-12	39,611	-0.03%
2018/12/10	265	24.30	289	23.95	24.45	-24	39,067	-0.06%	大買/大賣/
2018/12/07	11	22.74	71	23.11	23.35	-60	37,090	-0.16%
2018/12/06	47	21.84	38	22.15	21.25	9	36,201	0.02%
2018/12/05	26	22.29	55	22.66	22.90	-29	35,368	-0.08%
2018/12/04	34	22.45	40	22.83	22.55	-6	35,143	-0.02%
2018/12/03	169	22.59	177	22.77	22.75	-8	34,558	-0.02%	大買/大賣/
2018/11/30	19	21.38	91	21.30	21.15	-72	33,688	-0.21%
2018/11/29	14	20.06	15	20.40	20.00	-1	32,619	0.00%
2018/11/28	5	19.92	28	19.99	19.95	-23	32,253	-0.07%
2018/11/27	28	19.70	105	19.37	20.00	-77	32,012	-0.24%	大賣/
2018/11/26	16	18.72	6	18.93	18.75	10	31,484	0.03%
2018/11/23	8	18.72	23	18.75	18.70	-15	31,339	-0.05%
2018/11/22	47	19.21	44	19.34	18.65	3	31,097	0.01%
2018/11/21	5	19.94	413	20.01	20.05	-408	30,694	-1.33%	大賣/鉅額交易
2018/11/20	521	19.89	415	19.64	19.95	106	30,241	0.35%	大買/大賣/鉅額交易
2018/11/19	311	19.71	8	19.78	19.80	303	30,093	1.01%	大買/鉅額交易
2018/11/16	79	19.50	96	19.69	19.65	-17	30,298	-0.06%
2018/11/15	21	17.71	56	18.23	18.70	-35	28,350	-0.12%
2018/11/14	6	17.00	9	16.99	17.00	-3	26,927	-0.01%
2018/11/13	6	16.27	16	16.45	16.85	-10	26,700	-0.04%
2018/11/12	6	16.80	2	16.88	16.70	4	26,521	0.02%
2018/11/09	1	16.20	5	16.15	16.15	-4	26,558	-0.02%
2018/11/08	2	16.03	1	15.80	15.80	1	26,801	0.00%
2018/11/07	0	0.00	8	15.78	16.10	-8	27,035	-0.03%
2018/11/06	6	15.53	0	0.00	15.45	6	27,593	0.02%
2018/11/05	0	0.00	156	15.81	16.00	-156	27,724	-0.56%	大賣/鉅額交易
2018/11/02	7	15.71	0	0.00	15.60	7	28,102	0.02%
2018/11/01	100	15.43	10	15.46	15.60	90	27,894	0.32%
2018/10/31	51	15.10	4	15.18	15.05	47	27,747	0.17%
2018/10/30	3.3	14.56	11	14.79	14.65	-7.7	27,564	-0.03%
2018/10/29	15	15.01	3	15.00	14.60	12	27,263	0.04%
2018/10/25	5.2	15.90	0	0.00	16.00	5.2	26,810	0.02%
2018/10/24	3	16.40	4	16.36	16.45	-1	26,656	0.00%
2018/10/22	4	16.23	9	16.25	16.35	-5	26,571	-0.02%
2018/10/19	4	16.14	1	16.10	16.20	3	26,532	0.01%
2018/10/18	1	16.60	0	0.00	16.60	1	26,337	0.00%
2018/10/17	2.3	16.20	29	16.23	16.05	-26.7	26,163	-0.10%
2018/10/16	23	16.10	11	16.13	15.85	12	25,958	0.05%
2018/10/15	17	16.16	6	16.22	16.30	11	25,623	0.04%
2018/10/12	7	16.23	3	16.23	16.45	4	25,490	0.02%
2018/10/11	14	15.95	4	15.88	15.80	10	25,153	0.04%
2018/10/09	21	18.17	26	18.03	17.55	-5	24,461	-0.02%
2018/10/08	5	18.80	26	18.90	19.20	-21	23,636	-0.09%
2018/10/05	61	18.93	33	18.95	18.65	28	23,400	0.12%
2018/10/04	40	19.14	19	19.26	19.15	21	22,736	0.09%
2018/10/03	20	19.55	15.5	19.74	19.50	4.5	22,549	0.02%
2018/10/02	18	19.58	13	19.69	19.55	5	22,337	0.02%
2018/10/01	13	20.08	9	20.13	20.15	4	21,979	0.02%
2018/09/28	75	20.26	123	20.19	20.05	-48	21,947	-0.22%	大賣/
2018/09/27	13	19.59	4	20.10	19.55	9	21,033	0.04%
2018/09/26	23.3	20.01	205	20.04	20.00	-181.7	20,762	-0.88%	大賣/鉅額交易
2018/09/25	704	20.11	516.1	20.15	20.30	188	20,528	0.92%	大買/大賣/鉅額交易
2018/09/21	30	19.23	13	19.26	19.10	17	19,851	0.09%
2018/09/20	20	20.04	56	19.89	19.75	-36	18,981	-0.19%
2018/09/19	26.2	20.21	33	20.15	19.70	-6.8	18,655	-0.04%
2018/09/18	34	19.83	89	20.04	19.85	-55	18,040	-0.30%
2018/09/17	180	19.92	263	19.94	20.05	-83	17,160	-0.48%	大買/大賣/
2018/09/14	16	18.59	165	18.62	19.00	-149	14,851	-1.00%	大賣/鉅額交易
2018/09/13	11	18.26	19	18.43	18.15	-8	14,092	-0.06%
2018/09/12	14	17.89	5	18.08	18.15	9	13,716	0.07%
2018/09/11	5	17.55	1	17.40	17.70	4	13,564	0.03%
2018/09/07	22	17.57	6	17.53	17.60	16	15,843	0.10%
2018/09/06	22	18.39	20	18.00	18.00	2	16,187	0.01%
2018/09/05	2	18.25	22	18.33	18.20	-20	16,433	-0.12%
2018/09/04	20	18.17	77	18.04	18.10	-57	16,252	-0.35%
2018/09/03	6	17.75	9	17.93	17.75	-3	15,655	-0.02%
2018/08/31	6	17.59	3	17.58	17.60	3	15,537	0.02%
2018/08/30	14	17.79	5	17.95	17.80	9	15,546	0.06%
2018/08/29	4	18.03	5	17.84	17.85	-1	15,551	-0.01%
2018/08/28	15	18.08	15	18.20	18.00	0	15,641	0.00%
2018/08/27	24	18.10	51	17.94	17.95	-27	15,741	-0.17%
2018/08/24	45	17.91	13	17.94	18.00	32	15,638	0.20%
2018/08/23	32	18.01	55.1	18.01	18.20	-23.1	15,332	-0.15%
2018/08/22	6	17.09	5	17.07	17.20	1	14,617	0.01%
2018/08/21	1.5	16.90	15	17.02	17.15	-13.5	14,688	-0.09%
2018/08/20	10	17.06	0	0.00	17.00	10	14,688	0.07%
2018/08/17	22	17.93	11	17.95	17.60	11	14,521	0.08%
2018/08/16	2	17.80	44	17.58	17.85	-42	14,172	-0.30%
2018/08/15	8	17.36	8	17.37	17.25	0	13,676	0.00%
2018/08/14	12	17.36	40	17.33	17.40	-28	13,305	-0.21%
2018/08/13	23	17.08	47	17.19	17.10	-24	13,070	-0.18%
2018/08/10	42	16.77	0	0.00	16.65	42	12,408	0.34%
2018/08/09	35	16.81	37	16.70	17.00	-2	12,170	-0.02%
2018/08/03	50	16.00	5	16.05	16.10	45	12,175	0.37%
2018/08/02	2	16.10	1	16.35	15.95	1	12,278	0.01%
2018/08/01	8	16.30	0	0.00	16.35	8	12,262	0.07%
2018/07/31	0	0.00	16	16.45	16.25	-16	12,376	-0.13%
2018/07/30	1	16.20	5	16.31	16.40	-4	12,401	-0.03%
2018/07/27	5	16.65	10	16.60	16.70	-5	12,434	-0.04%
2018/07/26	11	16.40	1	16.40	16.35	10	12,468	0.08%
2018/07/25	1	16.55	0	0.00	16.55	1	12,586	0.01%
2018/07/24	0	0.00	21	16.50	16.50	-21	12,665	-0.17%
2018/07/23	20	16.40	0	0.00	16.40	20	12,732	0.16%
2018/07/20	0	0.00	3	16.30	16.40	-3	12,842	-0.02%
2018/07/19	5	16.50	62	16.55	16.45	-57	13,167	-0.43%
2018/07/18	1	16.30	10	16.25	16.35	-9	13,360	-0.07%
2018/07/17	2	16.10	0	0.00	16.10	2	13,385	0.01%
2018/07/16	7	16.22	3	16.22	16.20	4	13,548	0.03%
2018/07/13	8	16.09	4	16.18	16.20	4	13,757	0.03%
2018/07/12	2	16.03	1	16.00	16.10	1	13,823	0.01%
2018/07/11	2	15.78	0	0.00	15.90	2	13,831	0.01%
2018/07/10	4	15.96	45	15.99	15.95	-41	13,873	-0.30%
2018/07/09	30	15.60	0	0.00	15.50	30	13,935	0.22%
2018/07/06	26	15.45	651	15.58	15.40	-625	14,054	-4.45%	大賣/鉅額交易
2018/07/05	2	16.15	2	16.00	16.15	0	13,880	0.00%
2018/07/04	19	15.84	19	15.75	15.85	0	13,881	0.00%
2018/07/03	23	16.01	5	16.20	15.80	18	13,830	0.13%
2018/07/02	31	16.30	1	16.30	16.20	30	13,791	0.22%
2018/06/28	23	16.13	2	16.13	16.10	21	13,784	0.15%
2018/06/27	8	16.36	6	16.31	16.20	2	13,772	0.01%
2018/06/26	80	16.39	13	16.26	16.40	67	13,846	0.48%
2018/06/25	58	17.00	5	17.01	16.90	53	13,926	0.38%
2018/06/22	106	16.95	2	16.95	16.90	104	14,169	0.73%	大買/鉅額交易
2018/06/21	3	17.22	3	17.10	17.10	0	14,225	0.00%
2018/06/20	32	17.24	9	17.24	17.20	23	14,345	0.16%
2018/06/19	14	17.63	22	17.65	17.40	-8	14,405	-0.06%
2018/06/15	170	18.36	144	18.68	17.70	26	14,212	0.18%	大買/大賣/
2018/06/14	15	17.28	47	17.53	17.70	-32	12,301	-0.26%
2018/06/13	25	17.40	32	17.29	17.15	-7	12,135	-0.06%
2018/06/12	13	17.23	12	17.06	17.05	1	11,916	0.01%
2018/06/11	0	0.00	2	17.10	17.10	-2	12,169	-0.02%
2018/06/08	24	17.19	0	0.00	17.15	24	12,277	0.20%
2018/06/07	16	17.14	3	17.10	17.10	13	12,593	0.10%
2018/06/06	6.1	17.27	1	17.25	17.25	5.1	12,775	0.04%
2018/06/05	10	17.55	10	17.40	17.25	0	12,917	0.00%
2018/06/04	3	17.33	8	17.46	17.60	-5	13,377	-0.04%
2018/06/01	0	0.00	3	16.80	16.80	-3	13,253	-0.02%
2018/05/31	11	16.80	0	0.00	16.80	11	13,361	0.08%
2018/05/30	4	16.85	0	0.00	16.80	4	13,572	0.03%
2018/05/29	56	17.09	3	17.10	17.05	53	13,743	0.39%
2018/05/28	50	17.40	0	0.00	17.40	50	14,087	0.35%
2018/05/25	22	17.20	0	0.00	17.20	22	14,339	0.15%
2018/05/24	2	17.43	9	17.52	17.40	-7	14,560	-0.05%
2018/05/23	4	17.48	7	17.37	17.40	-3	15,030	-0.02%
2018/05/22	30	17.70	10	17.84	17.50	20	15,826	0.13%
2018/05/21	0	0.00	22	17.54	17.65	-22	16,406	-0.13%
2018/05/18	1	17.45	11	17.28	17.05	-10	16,817	-0.06%
2018/05/17	2	17.58	3	17.67	17.50	-1	17,382	-0.01%
2018/05/16	1	17.40	5	17.45	17.50	-4	17,687	-0.02%
2018/05/15	28	17.44	5	17.56	17.35	23	18,190	0.13%
2018/05/11	10	17.20	4	17.18	17.15	6	19,930	0.03%
2018/05/10	5	17.38	7	17.37	17.35	-2	20,996	-0.01%
2018/05/09	10	17.20	2	17.45	17.15	8	21,965	0.04%
2018/05/08	6	17.28	8	17.23	17.20	-2	24,181	-0.01%
2018/05/07	20	16.98	15	16.88	16.85	5	25,602	0.02%
2018/05/04	4	16.96	0	0.00	16.75	4	27,077	0.01%
2018/05/03	3	17.17	4.2	17.27	17.25	-1.2	28,152	0.00%
2018/05/02	10	17.15	10.6	17.05	17.05	-0.6	29,687	0.00%
2018/04/30	0	0.00	1	16.95	16.80	-1	29,843	0.00%
2018/04/27	5	16.37	1	16.35	16.50	4	30,038	0.01%
2018/04/26	32	16.94	4	17.00	16.60	28	30,253	0.09%
2018/04/25	6	16.57	2.4	16.78	16.80	3.6	30,650	0.01%
2018/04/24	25	17.22	5	17.05	16.90	20	30,719	0.07%
2018/04/23	3	18.05	0	0.00	17.95	3	31,375	0.01%
2018/04/20	13	18.18	7	18.37	18.25	6	31,439	0.02%
2018/04/19	22	18.32	10	18.31	18.20	12	31,528	0.04%
2018/04/18	6	18.32	27	18.49	18.05	-21	31,638	-0.07%
2018/04/17	9	18.39	24	18.50	18.05	-15	31,653	-0.05%
2018/04/16	2	18.40	0	0.00	18.35	2	31,826	0.01%
2018/04/13	5	18.84	1	19.00	18.75	4	32,570	0.01%
2018/04/12	6	18.53	10	18.50	18.65	-4	32,799	-0.01%
2018/04/11	15	18.07	1	18.15	18.00	14	32,798	0.04%
2018/04/10	5	18.28	2	18.10	18.10	3	32,831	0.01%
2018/04/09	22	18.26	0	0.00	18.15	22	32,971	0.07%
2018/04/03	18	18.49	16.6	18.55	18.55	1.4	33,070	0.00%
2018/04/02	9	18.93	4	18.75	18.75	5	33,166	0.02%
2018/03/31	6	18.95	0	0.00	18.85	6	33,427	0.02%
2018/03/30	97	18.95	10	18.80	18.85	87	33,583	0.26%
2018/03/29	110	19.00	0	0.00	18.85	110	33,733	0.33%	大買/鉅額交易
2018/03/28	224	19.39	3	19.30	19.20	221	33,833	0.65%	大買/鉅額交易
2018/03/27	5	19.26	19	19.47	19.65	-14	33,767	-0.04%
2018/03/26	0	0.00	40	18.75	18.90	-40	33,654	-0.12%
2018/03/23	20	18.39	99	18.51	18.70	-79	33,972	-0.23%
2018/03/22	33	19.59	237	19.84	19.20	-204	34,072	-0.60%	大賣/鉅額交易
2018/03/21	78	20.17	61	20.03	19.95	17	34,411	0.05%
2018/03/20	9	20.02	1	20.10	20.05	8	34,540	0.02%
2018/03/19	16	20.04	21	19.93	19.80	-5	34,878	-0.01%
2018/03/16	15	20.00	2	19.75	19.75	13	35,823	0.04%
2018/03/15	8	20.00	17	19.93	20.05	-9	36,500	-0.02%
2018/03/14	4	19.99	0	0.00	19.85	4	36,260	0.01%
2018/03/13	43	20.17	40	20.26	20.15	3	36,428	0.01%
2018/03/12	75	19.95	65	19.83	19.85	10	36,767	0.03%
2018/03/09	13	19.66	46	19.81	19.55	-33	36,757	-0.09%
2018/03/08	24	19.70	19	19.76	19.80	5	36,560	0.01%
2018/03/07	31	18.93	1	18.80	19.10	30	35,992	0.08%
2018/03/06	4	19.18	23	19.18	19.25	-19	35,838	-0.05%
2018/03/05	22	19.25	14	19.31	18.80	8	35,853	0.02%
2018/03/02	7	19.69	30	19.61	19.55	-23	35,579	-0.06%
2018/03/01	50	20.33	12	20.33	20.15	38	35,353	0.11%
2018/02/27	33	20.01	24	20.06	20.20	9	34,992	0.03%
2018/02/26	16	20.15	28	20.02	19.90	-12	34,738	-0.03%
2018/02/23	60	20.40	38	20.42	20.20	22	34,638	0.06%
2018/02/22	51	20.40	62	20.21	20.60	-11	34,304	-0.03%
2018/02/21	88.1	19.73	67	19.88	19.90	21.1	33,667	0.06%
2018/02/12	25	19.23	8	19.33	18.50	17	33,096	0.05%
2018/02/09	9	18.40	13	17.76	19.00	-4	32,711	-0.01%
2018/02/08	18	18.91	8	18.88	18.70	10	32,221	0.03%
2018/02/07	20	19.76	16	19.50	19.35	4	31,995	0.01%
2018/02/06	40	19.41	11	19.35	19.05	29	31,452	0.09%
2018/02/05	38	20.79	66	20.30	21.00	-28	30,419	-0.09%
2018/02/02	104	20.98	179	21.02	20.90	-75	29,702	-0.25%	大買/大賣/
2018/02/01	65	21.19	33	21.25	21.10	32	28,889	0.11%
2018/01/31	229	20.50	239	20.56	21.20	-10	28,550	-0.04%	大買/大賣/
2018/01/30	103	20.01	84	20.08	19.60	19	26,485	0.07%	大買/
2018/01/29	75	19.03	129	19.26	19.80	-54	25,279	-0.21%	大賣/
2018/01/26	130	19.04	82	18.99	18.55	48	24,190	0.20%	大買/
2018/01/25	77	18.48	74	18.30	18.60	3	23,074	0.01%
2018/01/24	66	17.31	4	17.44	17.30	62	21,455	0.29%
2018/01/23	2	17.55	128	17.58	17.70	-126	21,151	-0.60%	大賣/鉅額交易
2018/01/22	51	17.37	13	17.42	17.15	38	20,782	0.18%
2018/01/19	21	18.09	16	17.99	17.85	5	20,467	0.02%
2018/01/18	8	17.93	15	17.97	17.85	-7	19,948	-0.04%
2018/01/17	54	18.14	45	18.10	17.90	9	19,607	0.05%
2018/01/16	0	0.00	134	17.48	17.55	-134	18,760	-0.71%	大賣/鉅額交易
2018/01/15	48	17.31	0	0.00	17.10	48	18,568	0.26%
2018/01/12	8	17.47	3	17.53	17.50	5	18,286	0.03%
2018/01/11	0	0.00	20	17.25	17.30	-20	17,938	-0.11%
2018/01/10	5	16.90	19	17.04	16.85	-14	17,791	-0.08%
2018/01/09	113	17.52	63	17.38	17.30	50	17,540	0.29%	大買/
2018/01/08	16	16.87	82	17.16	17.15	-66	16,729	-0.39%
2018/01/05	1	17.10	12	16.85	16.90	-11	16,330	-0.07%
2018/01/04	23	16.55	1	16.60	16.65	22	16,125	0.14%
2018/01/03	13	16.65	15	17.05	16.60	-2	16,023	-0.01%
2018/01/02	2	16.45	4	16.74	16.80	-2	15,821	-0.01%