欣興 (3037)-元大-竹科券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5.5	159.45	3.1	160.62	160.50	2.5	20,395	0.01%
2024/11/20	14.1	157.40	24	159.58	157.50	-9.9	20,772	-0.05%
2024/11/19	8.4	160.06	2.1	160.26	159.50	6.3	20,930	0.03%
2024/11/18	17	158.62	19.1	158.74	159.00	-2.1	20,926	-0.01%
2024/11/15	5.3	165.23	33	163.44	163.50	-27.7	20,839	-0.13%
2024/11/14	22.6	166.50	11.3	166.08	166.00	11.4	20,901	0.05%
2024/11/13	35.3	169.25	10.3	168.22	169.50	25	20,831	0.12%
2024/11/12	8.3	168.02	29.2	167.90	167.50	-20.9	20,815	-0.10%
2024/11/11	20.2	170.81	4.1	171.13	170.50	16.2	20,828	0.08%
2024/11/08	21.1	176.11	10.3	175.60	174.00	10.7	21,071	0.05%
2024/11/07	50.9	175.97	28.8	173.13	176.50	22.1	21,269	0.10%
2024/11/06	23.6	166.29	9	166.33	166.00	14.6	20,755	0.07%
2024/11/05	0.1	165.35	19.7	166.11	165.00	-19.6	21,244	-0.09%
2024/11/04	4.4	164.56	9.2	164.43	163.50	-4.8	21,895	-0.02%
2024/11/01	21.2	161.75	40.3	163.92	166.00	-19.1	22,040	-0.09%
2024/10/30	26.2	160.61	41.9	161.35	161.50	-15.7	22,421	-0.07%
2024/10/29	14.3	163.21	60.7	162.96	163.50	-46.4	22,285	-0.21%
2024/10/28	13.4	163.64	23.4	164.25	166.00	-10	22,475	-0.04%
2024/10/25	21.7	164.33	33	165.23	166.00	-11.2	22,380	-0.05%
2024/10/24	39.9	163.93	26.3	163.04	161.50	13.6	22,391	0.06%
2024/10/23	59.1	166.81	80.6	166.94	167.50	-21.5	22,264	-0.10%
2024/10/22	72.7	162.47	91.6	163.02	163.50	-18.9	21,834	-0.09%
2024/10/21	27.6	151.96	53.4	152.34	151.50	-25.8	21,120	-0.12%
2024/10/18	18.5	146.74	19	146.04	144.50	-0.5	21,318	0.00%
2024/10/17	36.8	147.89	18.1	148.39	147.00	18.7	22,021	0.08%
2024/10/16	23.9	143.59	2.1	142.50	142.50	21.8	22,878	0.10%
2024/10/15	7.3	144.01	19	143.87	145.00	-11.7	23,313	-0.05%
2024/10/14	6.1	142.49	3	142.00	143.50	3.1	23,554	0.01%
2024/10/11	17.7	142.11	0	0.00	141.00	17.7	24,641	0.07%
2024/10/09	15	142.90	19.6	143.05	142.50	-4.6	25,543	-0.02%
2024/10/08	24.9	137.85	16.1	138.99	137.00	8.8	25,531	0.03%
2024/10/07	13.3	141.01	2.6	140.62	141.50	10.7	25,436	0.04%
2024/10/04	20.2	140.87	7.7	142.83	140.50	12.6	25,323	0.05%
2024/10/01	14	144.54	8.9	144.51	144.50	5.1	25,282	0.02%
2024/09/30	14.6	145.85	0.1	148.50	144.00	14.6	25,448	0.06%
2024/09/27	33.4	150.70	22.2	150.85	149.00	11.2	25,284	0.04%
2024/09/26	31	147.52	5	147.90	146.50	26	24,848	0.10%
2024/09/25	8.2	147.68	6.1	147.84	146.50	2.1	24,635	0.01%
2024/09/24	12.1	145.33	9	146.86	145.00	3.1	24,591	0.01%
2024/09/23	2.8	148.64	3	148.83	149.50	-0.2	24,588	0.00%
2024/09/20	9	149.11	9.2	148.41	147.00	-0.2	24,696	0.00%
2024/09/19	26.5	145.44	7	144.86	147.00	19.5	24,844	0.08%
2024/09/18	13.3	143.67	9.1	145.63	143.00	4.3	24,724	0.02%
2024/09/16	13	146.62	9	147.15	146.50	4	24,728	0.02%
2024/09/13	3.3	147.94	7.1	146.88	147.50	-3.8	24,686	-0.02%
2024/09/12	33.4	144.35	23.3	145.61	146.00	10.2	24,681	0.04%
2024/09/11	6.4	138.69	20	138.98	138.00	-13.7	24,694	-0.06%
2024/09/10	30.7	140.31	8	141.38	139.50	22.7	24,617	0.09%
2024/09/09	7.3	141.03	3	141.67	142.00	4.2	24,504	0.02%
2024/09/06	16.1	143.22	6	143.00	142.50	10.1	24,499	0.04%
2024/09/05	26.2	143.25	8	143.31	142.00	18.2	24,483	0.07%
2024/09/04	48.1	144.64	17	145.24	143.00	31.1	24,257	0.13%
2024/09/03	8.5	158.06	1.4	158.11	156.50	7.2	23,799	0.03%
2024/09/02	6.3	162.66	3	163.00	162.50	3.3	23,601	0.01%
2024/08/30	28.3	167.06	22.2	167.17	163.50	6.1	23,475	0.03%
2024/08/29	9	163.50	8.3	163.33	164.50	0.7	23,167	0.00%
2024/08/28	2.4	158.93	3	158.83	159.00	-0.6	23,000	0.00%
2024/08/27	13.3	158.70	6.1	158.43	160.00	7.2	23,160	0.03%
2024/08/26	4.8	162.11	16.2	161.74	160.50	-11.3	23,199	-0.05%
2024/08/23	6.3	160.96	9.1	160.57	162.50	-2.8	23,622	-0.01%
2024/08/22	36.2	159.90	35.3	158.86	161.50	0.9	23,427	0.00%
2024/08/21	13.3	154.54	3.7	154.19	153.00	9.6	23,030	0.04%
2024/08/20	3.7	158.79	2	159.00	158.00	1.7	22,823	0.01%
2024/08/19	5.3	158.33	7.2	159.00	158.50	-1.9	23,026	-0.01%
2024/08/16	13.1	160.80	9	161.22	159.50	4.1	22,913	0.02%
2024/08/15	7.7	157.67	5	158.30	157.00	2.7	22,745	0.01%
2024/08/14	10.1	159.00	9.5	158.83	159.50	0.5	22,740	0.00%
2024/08/13	15.6	159.16	9	158.39	157.50	6.6	22,492	0.03%
2024/08/12	8.5	157.36	19.5	158.07	158.00	-11	22,332	-0.05%
2024/08/09	30.9	148.83	20.1	149.51	148.00	10.8	21,957	0.05%
2024/08/08	16.2	143.40	8	144.13	144.00	8.2	21,286	0.04%
2024/08/07	37.6	147.04	23	147.65	148.50	14.6	21,067	0.07%
2024/08/06	22.3	143.40	9.1	140.93	140.50	13.1	20,530	0.06%
2024/08/05	21.6	150.45	22	150.86	149.50	-0.4	19,877	0.00%
2024/08/02	66.4	170.86	26.1	169.84	166.00	40.2	19,732	0.20%
2024/08/01	15.2	185.49	22.2	186.75	183.00	-7	18,945	-0.04%
2024/07/31	25.3	176.21	15	178.93	179.50	10.2	18,559	0.06%
2024/07/30	9.6	179.52	5.5	181.21	183.50	4.1	18,102	0.02%
2024/07/29	24.1	186.48	17	187.00	181.00	7.1	17,876	0.04%
2024/07/26	18.3	188.99	21	188.52	191.00	-2.8	17,568	-0.02%
2024/07/23	23.8	197.07	15.3	197.43	194.50	8.5	17,259	0.05%
2024/07/22	35.3	192.43	19.1	193.55	190.50	16.2	16,850	0.10%
2024/07/19	40.6	197.83	39.5	196.18	192.50	1.1	16,917	0.01%
2024/07/18	37.7	209.80	34	209.12	205.00	3.7	16,420	0.02%
2024/07/17	47.1	208.25	62	209.23	215.50	-14.8	15,594	-0.10%
2024/07/16	16.8	196.82	46.1	197.30	198.00	-29.3	14,514	-0.20%
2024/07/15	23.4	191.13	22.5	191.25	191.00	0.9	14,212	0.01%
2024/07/12	78.5	193.11	63.4	192.89	190.00	15	13,917	0.11%
2024/07/11	19.3	184.15	73.2	185.38	189.50	-54	12,970	-0.42%
2024/07/10	23.8	174.81	3.3	174.90	175.50	20.4	12,109	0.17%
2024/07/09	8.6	178.44	28	178.48	177.00	-19.4	12,123	-0.16%
2024/07/08	0.1	180.00	18.3	180.68	181.00	-18.3	12,047	-0.15%
2024/07/05	29.5	179.03	5.1	180.69	178.50	24.4	12,023	0.20%
2024/07/04	13.3	182.26	13	182.12	181.50	0.2	11,895	0.00%
2024/07/03	6.3	182.60	3.3	182.30	183.00	3	11,776	0.03%
2024/07/02	4.2	177.89	7	178.79	178.50	-2.8	12,002	-0.02%
2024/07/01	9.1	179.34	9	179.50	179.50	0.1	11,973	0.00%
2024/06/28	14.4	179.81	2	179.75	180.00	12.4	12,007	0.10%
2024/06/27	14.2	177.64	4	179.75	178.50	10.2	12,057	0.08%
2024/06/26	13.3	181.04	4.3	181.00	180.00	9	12,049	0.07%
2024/06/25	25.4	180.84	34.5	181.51	180.00	-9.1	11,969	-0.08%
2024/06/24	7	185.07	11	186.41	186.00	-4	11,774	-0.03%
2024/06/21	4.1	186.87	6.6	187.41	187.00	-2.5	12,071	-0.02%
2024/06/20	1	190.50	10.9	191.06	190.50	-9.9	12,069	-0.08%
2024/06/19	6	191.66	9.2	192.18	189.00	-3.2	12,276	-0.03%
2024/06/18	4.5	188.70	12	188.15	190.00	-7.6	12,640	-0.06%
2024/06/17	1.1	183.01	3	183.85	184.00	-1.9	13,040	-0.01%
2024/06/14	8.6	184.18	3	183.33	182.50	5.6	13,658	0.04%
2024/06/13	3.1	184.71	2.1	185.55	184.00	1	14,080	0.01%
2024/06/12	4	186.13	9	186.94	185.50	-5	14,206	-0.04%
2024/06/11	4.2	183.23	4	184.25	182.50	0.2	14,181	0.00%
2024/06/07	11.1	184.79	3	186.17	184.00	8.1	14,261	0.06%
2024/06/06	2.1	190.21	7.2	189.53	187.50	-5.2	14,334	-0.04%
2024/06/05	5	185.40	2	186.00	185.50	3	14,363	0.02%
2024/06/04	12.2	188.70	9.8	188.08	187.50	2.4	14,544	0.02%
2024/06/03	18.5	190.35	23.5	191.09	188.50	-5.1	14,621	-0.03%
2024/05/31	15.2	186.34	9.5	186.03	182.50	5.8	14,691	0.04%
2024/05/30	11.4	187.68	16.7	188.40	187.50	-5.2	14,557	-0.04%
2024/05/29	50	196.27	61.9	195.47	191.00	-11.9	14,548	-0.08%
2024/05/28	3.4	189.59	94.1	191.01	192.00	-90.7	14,136	-0.64%
2024/05/27	2	192.50	10.8	191.20	192.00	-8.8	14,502	-0.06%
2024/05/24	5.1	188.78	4	188.63	189.00	1.1	15,438	0.01%
2024/05/23	14.3	189.93	23.4	189.45	191.00	-9.1	15,954	-0.06%
2024/05/22	0	183.00	1.1	182.76	182.50	-1	15,873	-0.01%
2024/05/21	2	180.50	3	182.00	182.00	-1	16,037	-0.01%
2024/05/20	5	180.20	13.1	180.72	180.50	-8.1	16,176	-0.05%
2024/05/17	11	182.68	4.3	182.95	183.50	6.7	16,378	0.04%
2024/05/16	8.1	184.81	1.1	184.54	183.00	7	17,068	0.04%
2024/05/15	3.1	183.16	10.4	183.56	182.50	-7.3	17,079	-0.04%
2024/05/14	7	184.07	4.4	183.77	183.50	2.6	17,191	0.02%
2024/05/13	28	186.20	2	185.53	186.50	26	17,219	0.15%
2024/05/10	64.4	189.51	3.8	190.42	190.00	60.6	17,236	0.35%
2024/05/09	12.1	191.82	20.5	192.95	190.50	-8.4	17,221	-0.05%
2024/05/08	7.1	186.79	27	186.44	189.00	-19.9	17,053	-0.12%
2024/05/07	6	184.32	5	181.00	182.00	1	16,965	0.01%
2024/05/06	9	181.11	15.1	183.10	184.00	-6.1	17,182	-0.04%
2024/05/03	14.2	178.49	1.2	180.44	176.00	13	17,232	0.08%
2024/05/02	2.6	178.89	3.1	180.03	178.00	-0.5	17,587	0.00%
2024/04/30	5.2	184.27	3	184.33	182.00	2.2	17,726	0.01%
2024/04/29	7.4	183.50	12.2	183.53	184.00	-4.8	17,823	-0.03%
2024/04/26	26.4	183.68	4	183.00	182.50	22.4	18,070	0.12%
2024/04/25	16.6	190.30	8.5	188.04	184.00	8.1	18,192	0.04%
2024/04/24	10	185.25	33.3	183.63	187.00	-23.3	17,703	-0.13%
2024/04/23	6.5	170.13	0	0.00	170.00	6.5	17,511	0.04%
2024/04/22	10	168.50	2.1	170.21	167.50	8	17,483	0.05%
2024/04/19	26.5	172.32	28.2	171.48	170.00	-1.7	17,462	-0.01%
2024/04/18	1.6	178.28	14	176.89	178.50	-12.4	17,256	-0.07%
2024/04/17	13.7	176.47	7.3	176.00	179.00	6.4	17,275	0.04%
2024/04/16	9.7	178.82	13.3	178.36	177.00	-3.6	17,189	-0.02%
2024/04/15	25	184.47	15.3	184.64	182.50	9.7	17,092	0.06%
2024/04/12	2	191.00	25	192.55	194.00	-23	16,828	-0.14%
2024/04/11	3.1	191.53	6.6	191.39	192.50	-3.5	16,964	-0.02%
2024/04/10	9	192.44	2	194.49	191.50	7	17,078	0.04%
2024/04/09	9.7	194.83	6	194.84	193.50	3.7	17,147	0.02%
2024/04/08	9.8	197.13	18.9	198.70	199.00	-9.1	17,073	-0.05%
2024/04/03	3.2	191.53	9.1	192.73	192.00	-5.9	16,814	-0.04%
2024/04/02	3.4	194.43	9.1	194.77	193.50	-5.7	16,766	-0.03%
2024/04/01	14.4	195.65	8.4	195.52	193.00	6	16,727	0.04%
2024/03/29	1.7	193.38	17.1	192.82	191.00	-15.4	16,622	-0.09%
2024/03/28	9	190.34	3.3	190.81	190.00	5.7	16,502	0.03%
2024/03/27	11.2	191.45	11.7	190.18	191.50	-0.5	16,503	0.00%
2024/03/26	50.6	194.33	44.7	192.61	190.00	5.9	16,579	0.04%
2024/03/25	6	198.42	12.9	198.29	198.00	-6.9	16,372	-0.04%
2024/03/22	8	198.50	12.3	198.54	200.00	-4.3	16,352	-0.03%
2024/03/21	30.1	201.66	52.2	199.75	200.00	-22	16,283	-0.14%
2024/03/20	27.8	195.42	50.2	196.64	196.50	-22.4	16,104	-0.14%
2024/03/19	17.8	191.03	40.8	192.90	192.50	-23	15,743	-0.15%
2024/03/18	12.3	182.89	76.8	184.89	187.00	-64.5	15,167	-0.42%
2024/03/15	13.4	174.33	2.4	173.32	172.00	11	14,782	0.07%
2024/03/14	3.6	177.61	3	178.85	177.50	0.6	14,960	0.00%
2024/03/13	11.3	178.73	18.5	179.21	177.50	-7.2	14,974	-0.05%
2024/03/12	11.4	180.46	9.1	181.39	182.00	2.2	14,884	0.01%
2024/03/11	2.3	174.02	19.5	177.16	177.00	-17.2	14,746	-0.12%
2024/03/08	6.2	174.41	3.1	174.50	173.50	3.1	14,819	0.02%
2024/03/07	21.2	173.86	11.1	173.21	172.50	10.1	14,725	0.07%
2024/03/06	19.2	174.50	14	174.06	174.00	5.2	14,683	0.04%
2024/03/05	11.2	179.07	12	179.21	178.00	-0.8	14,731	-0.01%
2024/03/04	5.5	180.28	18	180.67	180.50	-12.5	14,948	-0.08%
2024/03/01	23.1	178.81	12	179.00	178.00	11.1	15,050	0.07%
2024/02/29	21.3	175.14	18.3	176.26	179.50	3	14,991	0.02%
2024/02/27	73.9	183.62	40.5	179.60	179.00	33.4	14,636	0.23%
2024/02/26	13	193.42	22.9	194.64	196.00	-9.9	13,782	-0.07%
2024/02/23	24.7	189.83	26.3	188.68	188.00	-1.6	13,574	-0.01%
2024/02/22	11.6	188.65	6.4	187.75	189.00	5.2	13,899	0.04%
2024/02/21	1.1	190.89	11.1	188.97	189.50	-10	13,926	-0.07%
2024/02/20	21.6	190.31	7.7	190.20	190.50	13.8	13,945	0.10%
2024/02/19	23.1	190.13	60.4	190.82	192.50	-37.3	13,727	-0.27%
2024/02/16	15	181.20	14.5	181.05	182.00	0.5	13,206	0.00%
2024/02/15	11.3	179.59	58.8	179.95	180.50	-47.6	13,208	-0.36%
2024/02/05	32.4	176.82	15.1	176.50	176.50	17.3	13,201	0.13%
2024/02/02	21.8	178.59	8.6	179.45	180.00	13.2	13,273	0.10%
2024/02/01	21.8	176.58	6.9	176.57	177.50	14.9	13,239	0.11%
2024/01/31	2	176.00	82	176.12	176.00	-80	13,263	-0.60%
2024/01/30	44.1	178.20	14	178.82	178.00	30.1	13,303	0.23%
2024/01/29	15.1	177.02	18.3	177.52	178.00	-3.2	13,226	-0.02%
2024/01/26	39.1	172.46	6	173.83	171.50	33.1	13,187	0.25%
2024/01/25	19	174.71	33.1	175.06	175.50	-14.1	13,195	-0.11%
2024/01/24	5.4	169.82	4	170.25	169.50	1.4	12,861	0.01%
2024/01/23	10.6	171.93	4.5	173.61	174.50	6.1	12,765	0.05%
2024/01/22	6.6	172.96	18.5	173.95	175.00	-11.9	12,782	-0.09%
2024/01/19	8	165.16	39.3	166.10	169.50	-31.3	12,792	-0.24%
2024/01/18	2	156.76	6	157.08	157.00	-4	12,858	-0.03%
2024/01/17	17.5	159.79	4	160.13	158.50	13.5	12,936	0.10%
2024/01/16	4	161.13	5.1	161.60	162.00	-1.1	13,170	-0.01%
2024/01/15	8.2	159.65	3.1	160.94	159.50	5.1	13,188	0.04%
2024/01/12	9.1	159.50	5	159.70	159.00	4.1	13,212	0.03%
2024/01/11	5.3	160.41	4	161.63	160.50	1.3	13,277	0.01%
2024/01/10	5	160.60	0	0.00	162.50	5	13,469	0.04%
2024/01/09	6.1	163.18	3	163.50	162.50	3.1	13,506	0.02%
2024/01/08	4.3	161.77	7	162.64	161.00	-2.7	13,686	-0.02%
2024/01/05	26.5	161.85	0.8	163.17	160.00	25.8	13,824	0.19%
2024/01/04	20.7	165.94	8.8	166.21	164.50	12	13,724	0.09%
2024/01/03	14.1	169.76	0.3	169.43	170.00	13.8	13,823	0.10%
2024/01/02	5.1	172.62	4.2	173.66	173.00	0.9	13,782	0.01%
2023/12/29	2.1	175.27	2.1	174.54	176.00	0	13,827	0.00%
2023/12/28	14	176.11	11	175.55	175.50	3	13,892	0.02%
2023/12/27	0.1	178.00	7.1	177.73	178.00	-7	13,959	-0.05%
2023/12/26	3.8	176.97	4.1	177.98	177.50	-0.4	14,136	0.00%
2023/12/25	5	175.60	5	176.40	175.00	0	14,217	0.00%
2023/12/22	8.3	176.91	16.5	176.88	175.00	-8.3	14,389	-0.06%
2023/12/21	15.5	178.00	25.1	177.23	179.00	-9.6	14,380	-0.07%
2023/12/20	10.2	174.00	2.7	174.19	173.00	7.5	14,324	0.05%
2023/12/19	15.2	174.97	14.9	174.64	174.50	0.3	14,450	0.00%
2023/12/18	9.2	177.84	3.3	177.39	176.00	5.9	14,520	0.04%
2023/12/15	10	180.50	77.3	180.86	182.00	-67.3	14,636	-0.46%
2023/12/14	11.5	178.74	11.2	180.12	180.50	0.3	14,685	0.00%
2023/12/13	6.6	176.80	4.3	176.51	177.00	2.3	14,720	0.02%
2023/12/12	82.2	177.72	11.5	176.57	176.00	70.7	15,164	0.47%
2023/12/11	19.1	179.26	23.1	178.74	178.00	-4	15,193	-0.03%
2023/12/08	5	174.10	5	173.52	174.50	0	14,950	0.00%
2023/12/07	2.1	169.99	1.5	170.95	168.50	0.6	15,016	0.00%
2023/12/06	2.1	171.75	14.8	171.02	170.00	-12.6	15,083	-0.08%
2023/12/05	9.3	172.35	2.1	172.58	171.50	7.2	15,110	0.05%
2023/12/04	2.2	175.57	10.2	175.96	177.00	-8	14,993	-0.05%
2023/12/01	3.7	175.53	7	176.21	176.00	-3.3	14,991	-0.02%
2023/11/30	11.1	174.96	39.8	175.56	177.00	-28.7	14,954	-0.19%
2023/11/29	8.9	173.57	32.1	173.79	175.00	-23.2	14,807	-0.16%
2023/11/28	8.5	168.66	12.1	169.92	170.00	-3.6	14,628	-0.02%
2023/11/27	1.2	165.14	5	165.60	164.50	-3.8	14,593	-0.03%
2023/11/24	7.2	167.63	4	167.00	167.00	3.2	14,773	0.02%
2023/11/23	11.2	168.90	9.1	168.17	168.00	2.1	15,109	0.01%
2023/11/22	39.1	169.82	32.3	170.34	171.00	6.9	15,101	0.05%
2023/11/21	23.4	167.53	58.9	167.41	168.50	-35.6	15,184	-0.23%
2023/11/20	12.1	159.93	8.1	160.57	160.00	4	15,423	0.03%
2023/11/17	3.2	158.50	8.1	157.20	159.00	-4.9	15,336	-0.03%
2023/11/16	8.1	155.68	2	155.00	155.00	6.1	15,363	0.04%
2023/11/15	3.4	156.39	1	155.01	154.50	2.4	15,352	0.02%
2023/11/14	12.2	153.78	5.1	153.01	153.00	7.1	15,321	0.05%
2023/11/13	6.7	155.73	4.4	155.74	156.00	2.3	15,446	0.01%
2023/11/10	16.4	150.73	6.1	150.76	151.00	10.3	15,571	0.07%
2023/11/09	2.1	154.46	10	154.00	154.50	-7.9	15,603	-0.05%
2023/11/08	5.5	154.17	20	154.49	154.50	-14.5	15,739	-0.09%
2023/11/07	6.3	154.71	29.3	154.71	153.50	-23	15,824	-0.15%
2023/11/06	11.1	157.73	15.1	157.38	158.00	-4	16,019	-0.03%
2023/11/03	7.3	154.20	7.1	154.79	155.50	0.2	16,388	0.00%
2023/11/02	12.9	148.69	12.8	149.96	151.00	0.1	16,370	0.00%
2023/11/01	25.2	143.50	8	144.00	144.50	17.1	16,377	0.10%
2023/10/31	19.1	144.45	6.6	145.53	143.00	12.5	16,639	0.08%
2023/10/30	8.3	145.91	5.1	146.59	145.50	3.2	17,143	0.02%
2023/10/27	32.9	148.27	17.5	149.59	147.00	15.4	17,194	0.09%
2023/10/26	32.3	150.72	7.1	149.36	149.00	25.2	17,353	0.15%
2023/10/25	6.1	158.58	6.1	157.83	157.00	0	17,380	0.00%
2023/10/24	25.5	154.83	35.2	155.48	157.00	-9.8	17,972	-0.05%
2023/10/23	9.4	160.30	3	161.83	158.50	6.4	18,580	0.03%
2023/10/20	14.1	157.43	14.4	158.88	161.00	-0.3	19,659	0.00%
2023/10/19	11.4	158.80	15.2	159.29	160.00	-3.9	20,246	-0.02%
2023/10/18	23.6	161.35	13.7	162.36	160.00	9.9	20,714	0.05%
2023/10/17	21.5	168.80	23	167.63	166.50	-1.6	21,177	-0.01%
2023/10/16	15.6	164.24	9.1	164.05	164.50	6.5	22,565	0.03%
2023/10/13	18.5	169.26	5.2	169.58	169.00	13.3	23,739	0.06%
2023/10/12	2.3	171.91	0	0.00	171.50	2.3	24,128	0.01%
2023/10/11	26	173.18	11.1	175.07	171.50	14.9	24,906	0.06%
2023/10/06	6.5	172.15	6.1	171.25	172.50	0.4	25,550	0.00%
2023/10/05	27.2	173.45	3.5	173.65	172.50	23.7	25,793	0.09%
2023/10/04	5.8	172.68	5	173.50	174.00	0.8	25,809	0.00%
2023/10/03	1.1	177.50	1	178.00	175.50	0.1	25,840	0.00%
2023/10/02	21.3	178.41	21.1	178.27	178.50	0.2	26,042	0.00%
2023/09/28	24.5	173.75	10.3	175.29	173.50	14.2	26,337	0.05%
2023/09/27	11.3	173.39	11.8	173.27	173.50	-0.4	26,484	0.00%
2023/09/26	3.4	176.95	2	178.75	176.00	1.4	26,457	0.01%
2023/09/25	7.5	178.29	7.7	178.84	178.50	-0.2	26,596	0.00%
2023/09/22	15.9	177.41	30.1	177.28	181.00	-14.2	26,579	-0.05%
2023/09/21	18.2	181.01	4.7	181.50	180.50	13.5	26,499	0.05%
2023/09/20	22	184.93	2.6	184.24	183.50	19.4	26,558	0.07%
2023/09/19	20.6	186.52	13.1	188.93	188.50	7.5	26,571	0.03%
2023/09/18	27.6	185.90	24.6	185.76	184.50	3	26,467	0.01%
2023/09/15	31.2	189.68	35.2	190.58	190.50	-3.9	26,386	-0.01%
2023/09/14	19	185.84	15.6	186.02	186.00	3.4	26,171	0.01%
2023/09/13	15	183.03	5	184.10	181.50	10	26,200	0.04%
2023/09/12	7.1	182.93	9.5	183.94	185.00	-2.4	26,428	-0.01%
2023/09/11	6.2	181.40	7.1	180.96	179.50	-0.9	26,684	0.00%
2023/09/08	9.4	181.55	11	182.42	181.00	-1.6	26,828	-0.01%
2023/09/07	3.2	184.71	11	185.17	184.50	-7.8	27,295	-0.03%
2023/09/06	6.3	186.15	7.6	186.56	187.00	-1.3	27,500	0.00%
2023/09/05	7.9	185.24	4	185.88	186.50	3.9	27,786	0.01%
2023/09/04	0.1	183.93	6	184.92	185.00	-5.9	28,511	-0.02%
2023/09/01	13.4	183.33	14	182.46	182.00	-0.6	28,870	0.00%
2023/08/31	8.9	185.36	9.5	185.12	185.50	-0.5	29,026	0.00%
2023/08/30	18.2	184.44	13.3	185.67	184.00	4.9	29,139	0.02%
2023/08/29	16.3	183.25	18.2	183.24	184.00	-1.9	29,237	-0.01%
2023/08/28	17.2	178.31	12.1	176.43	176.00	5.2	29,112	0.02%
2023/08/25	55.2	180.91	45	181.22	179.50	10.2	29,448	0.03%
2023/08/24	46.6	186.46	54.3	186.17	189.00	-7.6	29,388	-0.03%
2023/08/23	13.1	175.58	6.6	176.65	177.00	6.5	29,334	0.02%
2023/08/22	10	173.93	18.4	172.16	176.00	-8.4	30,062	-0.03%
2023/08/21	9	173.39	5	173.40	172.50	4	31,063	0.01%
2023/08/18	24.3	176.43	26.2	177.15	174.50	-1.9	31,230	-0.01%
2023/08/17	22.4	178.88	22	178.73	180.50	0.4	31,514	0.00%
2023/08/16	38.6	177.89	10.2	178.02	178.00	28.4	31,889	0.09%
2023/08/15	6.4	175.34	7.6	175.59	175.50	-1.2	31,957	0.00%
2023/08/14	15.8	170.09	16.1	170.58	170.50	-0.3	32,426	0.00%
2023/08/11	6.5	176.47	3.1	176.06	174.50	3.4	32,885	0.01%
2023/08/10	15.9	178.80	16.1	178.75	177.00	-0.1	33,081	0.00%
2023/08/09	19.7	183.86	27.5	185.45	184.00	-7.9	33,007	-0.02%
2023/08/08	10.9	179.89	11	178.59	178.50	-0.1	32,919	0.00%
2023/08/07	9.9	179.71	2.3	179.16	182.00	7.6	33,012	0.02%
2023/08/04	21.7	176.57	17.3	176.50	177.50	4.4	33,076	0.01%
2023/08/02	36.4	182.72	26	182.43	180.00	10.4	33,196	0.03%
2023/08/01	11.8	186.99	11	185.64	186.00	0.7	33,560	0.00%
2023/07/31	12.9	187.42	8.7	187.88	184.50	4.2	33,969	0.01%
2023/07/28	27.5	190.33	13.1	190.39	191.00	14.4	33,919	0.04%
2023/07/27	39.8	192.44	46.4	191.50	190.50	-6.6	33,959	-0.02%
2023/07/26	52.7	201.86	69.7	198.94	197.50	-17	33,805	-0.05%
2023/07/25	88.2	202.86	115.6	201.12	195.50	-27.4	33,790	-0.08%	大賣/
2023/07/24	57.8	197.63	33.6	198.74	199.50	24.3	32,927	0.07%
2023/07/21	45.2	190.51	69.9	189.71	190.50	-24.7	32,768	-0.08%
2023/07/20	65.2	200.66	41.2	198.88	196.50	24	32,526	0.07%
2023/07/19	161.9	202.91	262.7	203.95	203.00	-100.8	32,017	-0.31%	大買/大賣/
2023/07/18	239.9	195.39	68.5	193.88	200.00	171.4	30,787	0.56%	大買/鉅額交易
2023/07/17	40.1	186.56	22.6	184.37	182.00	17.5	29,625	0.06%
2023/07/14	59.1	185.77	49.8	185.18	187.00	9.3	29,371	0.03%
2023/07/13	12.2	173.65	23.3	175.11	175.50	-11.2	28,676	-0.04%
2023/07/12	16.3	170.61	8.5	170.56	171.00	7.8	27,913	0.03%
2023/07/11	13.1	169.31	1	169.50	169.00	12.1	27,712	0.04%
2023/07/10	7.1	168.17	8	170.00	167.00	-0.9	27,827	0.00%
2023/07/07	17.2	168.46	4.8	169.17	170.00	12.4	27,843	0.04%
2023/07/06	29.3	171.12	2.1	170.73	169.00	27.2	27,676	0.10%
2023/07/05	16.3	182.88	15.5	181.01	178.00	0.7	27,240	0.00%
2023/07/04	5.1	178.91	5	179.70	180.00	0.1	27,075	0.00%
2023/07/03	1.2	178.29	16.2	179.50	179.50	-15	27,204	-0.05%
2023/06/30	10.4	173.92	3	172.67	176.00	7.4	27,500	0.03%
2023/06/29	5.3	173.98	1	174.03	174.00	4.3	28,041	0.02%
2023/06/28	14.8	175.15	8	173.25	173.00	6.8	28,063	0.02%
2023/06/27	18.4	178.30	16.8	177.79	177.00	1.5	28,482	0.01%
2023/06/26	2	180.58	3.7	181.40	180.00	-1.7	28,569	-0.01%
2023/06/21	1.2	187.37	17.7	187.59	187.00	-16.5	29,175	-0.06%
2023/06/20	8	185.26	15.3	186.36	188.50	-7.3	29,637	-0.02%
2023/06/19	13.3	187.77	9.4	188.03	185.50	3.9	29,823	0.01%
2023/06/16	7.1	186.44	32	186.06	189.50	-24.9	30,056	-0.08%
2023/06/15	10.7	184.70	32.5	184.25	186.50	-21.9	29,855	-0.07%
2023/06/14	18.3	180.71	11	180.18	180.50	7.3	29,629	0.02%
2023/06/13	25.2	179.16	23.4	179.57	180.00	1.8	29,512	0.01%
2023/06/12	14.4	172.09	16	170.13	172.50	-1.6	29,054	-0.01%
2023/06/09	9.6	169.44	17.6	170.57	171.50	-8	28,957	-0.03%
2023/06/08	40.4	168.62	10.6	168.57	167.00	29.8	28,788	0.10%
2023/06/07	20.6	174.69	16.3	174.90	176.00	4.3	28,229	0.02%
2023/06/06	10.2	178.79	8	177.25	177.00	2.2	28,025	0.01%
2023/06/05	10.4	181.84	3.5	182.36	181.00	6.9	28,021	0.02%
2023/06/02	12.3	182.74	304.9	182.57	182.00	-292.7	27,967	-1.05%	大賣/鉅額交易
2023/06/01	15.5	180.67	123	180.72	181.00	-107.5	27,935	-0.38%	大賣/鉅額交易
2023/05/31	178.2	179.96	11	181.68	180.50	167.2	28,316	0.59%	大買/鉅額交易
2023/05/30	144.2	179.90	108	179.46	180.00	36.2	28,128	0.13%	大買/大賣/
2023/05/29	238.3	182.48	64.2	182.81	182.50	174	28,229	0.62%	大買/鉅額交易
2023/05/26	52.1	188.64	53.6	187.14	185.50	-1.5	28,279	-0.01%
2023/05/25	37.2	178.45	75.2	178.25	180.50	-38	27,771	-0.14%
2023/05/24	7.2	165.90	6.7	167.28	167.50	0.5	26,934	0.00%
2023/05/23	10.6	165.58	9	165.83	167.00	1.6	26,869	0.01%
2023/05/22	20.3	162.96	63.3	163.62	161.00	-43	26,560	-0.16%
2023/05/19	15	168.03	14.5	168.10	170.00	0.5	26,206	0.00%
2023/05/18	21	169.86	34.4	169.01	167.50	-13.4	26,351	-0.05%
2023/05/17	22.3	165.29	33.5	165.04	165.00	-11.3	26,099	-0.04%
2023/05/16	32.2	160.23	43.1	160.88	161.00	-10.9	25,638	-0.04%
2023/05/15	19	158.68	16.5	157.03	156.00	2.6	25,354	0.01%
2023/05/12	13.5	157.55	40.1	158.27	160.00	-26.6	25,345	-0.10%
2023/05/11	19	156.89	17.1	156.95	156.00	2	25,166	0.01%
2023/05/10	10.1	156.94	25.1	157.58	158.00	-15	25,089	-0.06%
2023/05/09	18.3	159.98	15.4	159.27	160.50	2.9	25,096	0.01%
2023/05/08	16	160.03	50.3	159.58	161.00	-34.3	25,088	-0.14%
2023/05/05	17.1	151.58	56.3	151.53	152.50	-39.1	24,541	-0.16%
2023/05/04	4.1	146.63	140.3	146.70	148.50	-136.2	24,440	-0.56%	大賣/鉅額交易
2023/05/03	35.9	145.55	36.7	146.77	147.00	-0.8	24,546	0.00%
2023/05/02	21.9	145.20	39.2	145.15	143.50	-17.3	24,416	-0.07%
2023/04/28	47.2	143.72	64.4	144.12	145.00	-17.2	24,457	-0.07%
2023/04/27	18.2	136.03	12.1	136.58	136.50	6	23,763	0.03%
2023/04/26	12.1	137.71	27	139.33	139.00	-15	23,835	-0.06%
2023/04/25	57.4	137.11	38	137.91	135.00	19.3	23,701	0.08%
2023/04/24	12	138.29	7.1	138.23	139.50	4.9	23,545	0.02%
2023/04/21	12.1	137.33	22.2	137.46	136.50	-10.1	23,472	-0.04%
2023/04/20	14.3	135.48	14	135.18	135.50	0.3	23,368	0.00%
2023/04/19	36.4	133.81	6	133.67	132.50	30.3	23,543	0.13%
2023/04/18	12.3	137.34	11	138.59	136.50	1.3	23,617	0.01%
2023/04/17	18.4	138.94	28	138.95	139.00	-9.6	23,761	-0.04%
2023/04/14	10.3	139.17	4	139.25	139.00	6.3	23,949	0.03%
2023/04/13	33.4	139.43	6.1	140.90	139.50	27.3	23,954	0.11%
2023/04/12	6.1	141.51	6.2	142.66	142.00	-0.1	23,932	0.00%
2023/04/11	8	144.69	12.1	143.71	143.00	-4.1	23,978	-0.02%
2023/04/10	1	145.00	5.5	144.73	144.50	-4.5	24,062	-0.02%
2023/04/07	15.1	144.30	15.1	144.60	144.50	0	24,146	0.00%
2023/04/06	26	143.73	18	143.73	144.00	8.1	24,192	0.03%
2023/03/31	40.3	148.51	22.6	148.18	147.50	17.8	24,432	0.07%
2023/03/30	45.5	146.30	73.1	146.70	147.50	-27.6	24,442	-0.11%
2023/03/29	18.4	140.61	18.2	140.08	140.50	0.2	24,829	0.00%
2023/03/28	30.4	139.96	33.1	140.43	138.50	-2.7	25,628	-0.01%
2023/03/27	25.1	146.22	24.6	145.78	145.50	0.5	25,225	0.00%
2023/03/24	57.1	149.04	58.1	149.00	148.00	-1.1	25,244	0.00%
2023/03/23	28.6	142.87	40.4	142.74	146.00	-11.8	24,511	-0.05%
2023/03/22	40.9	141.81	46.3	140.69	140.00	-5.4	24,185	-0.02%
2023/03/21	18.2	138.46	17	137.80	138.50	1.2	24,170	0.00%
2023/03/20	22	135.23	40.4	134.60	135.50	-18.4	23,881	-0.08%
2023/03/17	42	132.51	10.2	132.57	134.00	31.8	24,105	0.13%
2023/03/16	14.3	130.31	1	129.50	129.50	13.3	24,434	0.05%
2023/03/15	4	131.50	1	132.97	131.00	3	25,342	0.01%
2023/03/14	23.8	131.03	16.9	131.09	130.50	6.9	25,725	0.03%
2023/03/13	8	132.25	20.3	132.10	133.50	-12.3	26,381	-0.05%
2023/03/10	19.8	132.62	8.4	133.39	131.50	11.4	26,488	0.04%
2023/03/09	6	137.32	12.1	136.70	136.00	-6.1	27,683	-0.02%
2023/03/08	18.1	137.05	9	137.11	137.00	9.1	27,666	0.03%
2023/03/07	39.2	136.15	10	136.09	136.50	29.2	27,869	0.10%
2023/03/06	30.3	138.42	37	138.47	138.50	-6.8	27,852	-0.02%
2023/03/03	28	137.95	39.1	136.85	136.50	-11.1	28,013	-0.04%
2023/03/02	26	131.50	16.1	133.38	134.00	9.9	27,673	0.04%
2023/03/01	20.1	129.35	59.1	127.97	131.50	-38.9	27,695	-0.14%
2023/02/24	55.2	129.16	38.3	129.01	128.00	16.9	27,536	0.06%
2023/02/23	14.6	133.82	7.3	134.30	134.00	7.3	27,064	0.03%
2023/02/22	27.6	134.39	13	134.46	133.50	14.6	27,349	0.05%
2023/02/21	10	136.70	9.5	136.95	137.50	0.5	27,513	0.00%
2023/02/20	5.1	137.20	7.1	137.43	136.50	-2	27,910	-0.01%
2023/02/17	28.2	136.85	5	136.90	136.00	23.2	28,466	0.08%
2023/02/16	20.1	138.67	25.2	137.96	138.50	-5.2	29,275	-0.02%
2023/02/15	19.5	133.99	33.6	133.54	137.50	-14.1	30,468	-0.05%
2023/02/14	9.4	131.79	4.3	131.79	131.50	5.1	30,890	0.02%
2023/02/13	3.3	128.70	3	128.83	128.50	0.3	32,245	0.00%
2023/02/10	11.5	130.91	9	130.17	129.00	2.5	33,137	0.01%
2023/02/09	11.4	132.52	12	131.96	132.50	-0.7	33,431	0.00%
2023/02/08	9.1	130.84	2.4	131.43	131.50	6.6	33,774	0.02%
2023/02/07	5.1	129.80	6	129.33	130.00	-0.9	33,943	0.00%
2023/02/06	27.7	129.92	42.7	130.44	129.00	-14.9	34,204	-0.04%
2023/02/03	26.6	140.24	86.2	139.61	137.00	-59.6	34,062	-0.18%
2023/02/02	37.8	143.01	21	142.79	143.50	16.8	34,277	0.05%
2023/02/01	123.6	141.34	29.6	140.63	141.50	94	34,457	0.27%	大買/
2023/01/31	9.2	136.06	16	135.81	136.50	-6.8	34,564	-0.02%
2023/01/30	29.7	132.91	34	134.31	136.00	-4.4	35,279	-0.01%
2023/01/17	13	126.85	7	127.36	127.00	6	35,331	0.02%
2023/01/16	23	129.78	29.1	129.53	128.00	-6	36,209	-0.02%
2023/01/13	9	128.11	17.3	127.67	126.00	-8.3	36,404	-0.02%
2023/01/12	13.2	127.22	21.1	126.65	125.00	-7.9	36,934	-0.02%
2023/01/11	4.2	127.50	9.2	127.27	128.00	-5	37,413	-0.01%
2023/01/10	7	126.14	12	125.96	126.50	-5	37,953	-0.01%
2023/01/09	25.7	126.01	31.3	126.07	127.50	-5.7	38,592	-0.01%
2023/01/06	14	122.34	27.1	121.87	123.00	-13.1	38,463	-0.03%
2023/01/05	24.2	120.25	20.2	119.03	119.00	4	38,437	0.01%
2023/01/04	38.4	119.11	26	119.79	120.00	12.4	38,524	0.03%
2023/01/03	6.1	121.10	11	121.68	122.00	-4.9	38,642	-0.01%
2022/12/30	27.4	121.07	19	121.18	120.00	8.4	38,893	0.02%
2022/12/29	21.3	120.22	19	121.42	121.50	2.3	38,945	0.01%
2022/12/28	12.1	120.34	10.2	120.94	120.00	1.9	39,277	0.00%
2022/12/27	6.2	123.02	8	122.88	122.50	-1.8	39,633	0.00%
2022/12/26	25.3	123.25	11	122.55	123.00	14.3	39,842	0.04%
2022/12/23	19.2	121.93	18	122.92	125.00	1.1	40,196	0.00%
2022/12/22	40.1	122.05	13	123.12	122.00	27.1	40,091	0.07%
2022/12/21	69.8	122.77	32.2	122.80	120.50	37.6	40,102	0.09%
2022/12/20	126.2	128.37	66.5	129.44	126.50	59.7	39,454	0.15%	大買/
2022/12/19	14.4	140.57	10	141.10	140.50	4.4	38,921	0.01%
2022/12/16	27.7	143.12	6	142.59	142.00	21.7	38,881	0.06%
2022/12/15	3	148.17	5	148.20	149.00	-2	38,834	-0.01%
2022/12/14	8.3	146.62	2.3	147.28	147.50	6	38,939	0.02%
2022/12/13	16.4	147.74	6	147.42	146.00	10.4	39,001	0.03%
2022/12/12	2	148.25	52	147.55	150.00	-50	38,827	-0.13%
2022/12/09	9.2	148.83	97.1	150.28	149.50	-87.9	39,005	-0.23%
2022/12/08	38.6	150.07	30	148.62	149.50	8.6	38,854	0.02%
2022/12/07	105	152.94	40.6	153.36	150.00	64.4	38,833	0.17%	大買/
2022/12/06	11.6	165.25	25.4	165.60	163.00	-13.8	38,234	-0.04%
2022/12/05	62.3	165.41	47.2	165.51	166.00	15.1	38,054	0.04%
2022/12/02	38.5	160.31	37.5	159.89	160.50	1	37,559	0.00%
2022/12/01	232.1	161.92	75.1	163.49	159.50	157	37,807	0.42%	大買/鉅額交易
2022/11/30	20.2	153.09	139.1	151.95	155.50	-118.9	36,551	-0.33%	大賣/鉅額交易
2022/11/29	27.3	151.63	20.3	152.29	151.00	7	36,655	0.02%
2022/11/28	13.5	155.82	27	156.26	155.50	-13.6	36,801	-0.04%
2022/11/25	43	158.23	11	157.86	156.50	32	37,569	0.09%
2022/11/24	19.5	155.03	69.1	153.43	157.50	-49.5	37,308	-0.13%
2022/11/23	15.4	155.12	23.1	155.11	153.50	-7.7	37,153	-0.02%
2022/11/22	18.2	156.67	5.1	156.71	156.00	13.2	37,179	0.04%
2022/11/21	15	156.37	46.3	154.67	157.00	-31.3	37,057	-0.08%
2022/11/18	54.1	156.97	69.1	157.08	154.00	-15	36,990	-0.04%
2022/11/17	48.1	159.86	42	160.06	158.50	6.1	36,745	0.02%
2022/11/16	30	160.32	29	160.09	161.50	1	36,811	0.00%
2022/11/15	28	159.07	55	158.90	161.00	-27	36,767	-0.07%
2022/11/14	50.1	160.21	57.2	159.88	158.50	-7.1	36,487	-0.02%
2022/11/11	42.5	159.88	76	160.04	158.00	-33.5	35,903	-0.09%
2022/11/10	65.1	145.28	48.1	145.28	147.00	17	34,562	0.05%
2022/11/09	55.6	141.45	125.7	142.32	145.00	-70.1	34,019	-0.21%	大賣/
2022/11/08	64.1	134.31	53.1	133.30	133.00	10.9	33,249	0.03%
2022/11/07	17	128.35	29	127.93	128.00	-12	32,763	-0.04%
2022/11/04	52.4	126.77	34	126.24	129.00	18.4	32,663	0.06%
2022/11/03	15	126.90	18.2	127.12	127.50	-3.2	32,429	-0.01%
2022/11/02	42.2	127.06	27.4	127.24	127.50	14.8	32,426	0.05%
2022/11/01	27.1	124.61	21	124.76	125.00	6.1	32,127	0.02%
2022/10/31	109.1	124.88	22.1	125.02	124.50	87	32,406	0.27%	大買/
2022/10/28	51.2	122.00	61.1	121.67	122.50	-9.9	32,386	-0.03%
2022/10/27	43	120.22	71	119.51	120.50	-28	32,343	-0.09%
2022/10/26	46	119.23	48	118.96	118.50	-2	32,566	-0.01%
2022/10/25	35	121.97	34.2	122.14	121.50	0.8	32,418	0.00%
2022/10/24	99	124.35	106.2	124.18	122.00	-7.1	32,909	-0.02%	大賣/
2022/10/21	44.1	118.03	40.2	117.54	116.50	3.9	33,140	0.01%
2022/10/20	95.2	117.04	95	116.68	116.50	0.2	33,587	0.00%
2022/10/19	62.3	124.05	44.1	123.42	122.50	18.1	33,184	0.05%
2022/10/18	44	122.20	12.1	121.96	121.00	32	32,816	0.10%
2022/10/17	61.3	115.25	50	116.48	119.50	11.2	32,568	0.03%
2022/10/14	5	117.50	32.1	115.62	118.00	-27.1	32,329	-0.08%
2022/10/13	9.2	107.86	16.1	109.68	107.50	-6.9	32,698	-0.02%
2022/10/12	17	112.41	9	113.56	113.00	8	32,790	0.02%
2022/10/11	13.4	113.95	24.4	113.56	112.00	-11	32,949	-0.03%
2022/10/07	37.3	121.07	14	120.54	120.00	23.3	33,045	0.07%
2022/10/06	12.3	122.46	16.2	122.69	123.50	-3.9	33,041	-0.01%
2022/10/05	55.6	123.62	30.2	122.91	121.50	25.5	33,122	0.08%
2022/10/04	13	120.58	28.2	121.92	122.50	-15.2	32,909	-0.05%
2022/10/03	26	116.81	15	117.07	117.50	11	32,733	0.03%
2022/09/30	59.1	114.54	30.5	114.26	117.50	28.6	33,043	0.09%
2022/09/29	11.5	116.08	29	113.64	113.00	-17.5	33,152	-0.05%
2022/09/28	25.8	119.00	23.1	117.29	115.00	2.8	33,183	0.01%
2022/09/27	15	121.67	15.6	120.74	123.50	-0.6	33,283	0.00%
2022/09/26	17.3	118.67	22.3	119.31	118.00	-5	33,442	-0.01%
2022/09/23	17.1	123.97	13	124.00	123.00	4.1	33,728	0.01%
2022/09/22	26.5	123.08	6.8	123.97	124.00	19.7	33,827	0.06%
2022/09/21	1.1	127.49	11	127.14	127.50	-9.9	33,785	-0.03%
2022/09/20	29.3	130.18	75	129.37	129.00	-45.7	34,024	-0.13%
2022/09/19	12.3	131.43	14.1	132.40	131.50	-1.8	34,086	-0.01%
2022/09/16	16.4	132.18	16	131.88	130.00	0.4	34,195	0.00%
2022/09/15	9.2	134.73	7.1	135.63	133.00	2.1	34,302	0.01%
2022/09/14	21.2	134.62	8	134.13	135.50	13.2	34,700	0.04%
2022/09/13	21.6	140.22	24	141.30	139.00	-2.4	34,961	-0.01%
2022/09/12	10.3	143.29	1	143.00	142.50	9.3	35,100	0.03%
2022/09/08	89.2	139.58	17	139.76	139.50	72.2	36,276	0.20%
2022/09/07	38.3	135.17	46.4	134.81	139.00	-8.1	37,968	-0.02%
2022/09/06	3.1	140.32	2.1	140.79	139.00	1	38,164	0.00%
2022/09/05	9.3	139.38	14.2	139.90	138.00	-4.9	38,203	-0.01%
2022/09/02	13.6	138.15	9	138.95	138.50	4.6	38,114	0.01%
2022/09/01	92.2	141.24	65.2	142.38	138.00	27	37,632	0.07%
2022/08/31	9.5	151.01	9	151.50	151.50	0.5	36,962	0.00%
2022/08/30	27	152.63	2.1	152.28	153.00	24.9	37,023	0.07%
2022/08/29	7	150.34	19	149.28	151.50	-12	37,115	-0.03%
2022/08/26	3	157.00	10	157.05	156.50	-7	36,956	-0.02%
2022/08/25	15.2	155.46	4	156.75	154.50	11.2	37,138	0.03%
2022/08/24	16.2	153.76	10	154.05	154.50	6.2	37,485	0.02%
2022/08/23	42.3	156.49	20.2	157.43	154.50	22.1	37,409	0.06%
2022/08/22	41.2	165.39	47.1	164.72	163.50	-5.9	37,361	-0.02%
2022/08/19	16.6	162.86	17	162.71	163.50	-0.4	37,206	0.00%
2022/08/18	24.2	157.70	36.1	155.17	160.00	-11.9	37,362	-0.03%
2022/08/17	10.2	159.31	12.5	159.87	159.00	-2.4	37,299	-0.01%
2022/08/16	19.4	162.90	20	162.25	162.50	-0.7	37,334	0.00%
2022/08/15	66.4	163.78	58.7	163.67	163.50	7.6	37,170	0.02%
2022/08/12	9	156.33	22.2	156.88	158.00	-13.2	36,528	-0.04%
2022/08/11	3	153.17	2	155.00	152.50	1	36,305	0.00%
2022/08/10	13.7	152.05	19	151.71	150.00	-5.3	36,250	-0.01%
2022/08/09	7	153.29	21	153.86	154.00	-14	36,220	-0.04%
2022/08/08	24.6	151.45	11	150.91	153.00	13.6	36,151	0.04%
2022/08/05	28.1	150.17	20.3	151.63	150.50	7.8	36,140	0.02%
2022/08/04	65.4	146.56	36	146.42	146.00	29.3	35,785	0.08%
2022/08/03	31.1	148.11	21.3	147.55	147.50	9.8	35,343	0.03%
2022/08/02	41.5	147.96	23.1	147.37	148.00	18.4	35,063	0.05%
2022/08/01	52.3	154.67	38.4	155.01	155.00	13.9	34,607	0.04%
2022/07/29	70.6	159.58	90.6	158.25	158.50	-20	34,030	-0.06%
2022/07/28	106.3	166.90	58.1	165.98	162.00	48.1	33,366	0.14%	大買/
2022/07/27	61.5	173.82	88	174.84	179.50	-26.6	32,397	-0.08%
2022/07/26	40	169.60	36.3	169.43	170.00	3.7	31,648	0.01%
2022/07/25	10.1	175.34	10.4	175.82	176.00	-0.3	31,695	0.00%
2022/07/22	35.3	177.37	28	177.48	177.00	7.3	32,085	0.02%
2022/07/21	39.9	174.90	43	175.69	177.50	-3.2	32,633	-0.01%
2022/07/20	43.4	169.59	40.2	169.46	170.50	3.2	32,356	0.01%
2022/07/19	19.1	164.58	10	165.30	164.00	9.1	31,985	0.03%
2022/07/18	30.3	160.99	37	161.58	163.50	-6.7	31,886	-0.02%
2022/07/15	49	154.47	10	155.75	156.50	39	31,603	0.12%
2022/07/14	9	149.62	39	149.23	153.50	-30	31,402	-0.10%
2022/07/13	11	153.31	20	153.45	149.50	-9	31,220	-0.03%
2022/07/12	20.1	150.82	26	151.36	148.50	-5.9	31,142	-0.02%
2022/07/11	19.1	156.13	16.1	155.06	153.00	3	31,094	0.01%
2022/07/08	39.2	159.11	30	158.83	157.50	9.2	30,828	0.03%
2022/07/07	22	155.16	33.4	153.63	156.50	-11.4	30,399	-0.04%
2022/07/06	35.2	152.09	21	151.17	147.50	14.2	30,012	0.05%
2022/07/05	11.5	153.36	10.3	153.74	153.50	1.2	29,996	0.00%
2022/07/04	25	150.24	60.3	151.02	149.00	-35.2	29,582	-0.12%
2022/07/01	27.4	150.35	37.4	151.18	146.00	-10	29,430	-0.03%
2022/06/30	35	159.51	30.2	158.35	158.50	4.9	29,122	0.02%
2022/06/29	6	160.34	19.5	161.90	162.50	-13.5	29,127	-0.05%
2022/06/28	13.1	161.03	13	159.96	161.00	0.1	29,070	0.00%
2022/06/27	35.3	166.32	12	168.58	167.50	23.3	29,029	0.08%
2022/06/24	34.4	161.85	23	160.83	160.50	11.4	28,920	0.04%
2022/06/23	19.6	159.31	38.9	158.10	159.00	-19.3	28,778	-0.07%
2022/06/22	32.1	161.99	12.2	161.54	158.00	19.9	28,839	0.07%
2022/06/21	40.1	167.09	47	164.08	169.50	-6.9	28,464	-0.02%
2022/06/20	17.1	161.35	22	161.80	157.50	-4.9	28,086	-0.02%
2022/06/17	60.6	163.54	47	162.72	166.00	13.6	27,775	0.05%
2022/06/16	103.7	175.16	124.7	172.94	165.50	-21	26,598	-0.08%	大買/大賣/
2022/06/15	51.8	188.18	117.7	185.72	183.00	-65.9	24,896	-0.26%	大賣/
2022/06/14	8.7	198.97	16.1	198.91	201.50	-7.3	24,619	-0.03%
2022/06/13	10.4	200.37	7	200.71	200.00	3.4	24,809	0.01%
2022/06/10	6.3	205.60	7	204.86	206.50	-0.8	25,100	0.00%
2022/06/09	10	207.55	16.2	207.44	206.50	-6.2	25,540	-0.02%
2022/06/08	7	202.65	9	203.56	204.50	-2	25,585	-0.01%
2022/06/07	9.5	200.89	2	201.50	200.00	7.5	25,898	0.03%
2022/06/06	7.2	204.22	4	205.00	203.50	3.2	26,165	0.01%
2022/06/02	15.4	203.35	9	202.83	203.50	6.4	26,590	0.02%
2022/06/01	24.9	206.76	4	207.01	205.50	20.9	26,890	0.08%
2022/05/31	3.1	215.97	7.3	215.14	215.50	-4.2	26,755	-0.02%
2022/05/30	9	212.67	35.1	211.53	213.00	-26.1	26,804	-0.10%
2022/05/27	14	202.86	28	202.79	201.50	-14	26,707	-0.05%
2022/05/26	35.5	206.19	16.4	205.05	201.50	19.2	27,153	0.07%
2022/05/25	27.1	211.48	36.2	206.33	213.00	-9.1	27,629	-0.03%
2022/05/24	35.5	207.79	12	206.88	204.00	23.5	28,654	0.08%
2022/05/23	5	216.71	8	217.25	216.00	-3	28,816	-0.01%
2022/05/20	5	219.70	7	219.35	217.00	-2	29,177	-0.01%
2022/05/19	21	217.10	8	216.88	219.00	13	29,942	0.04%
2022/05/18	7.2	223.89	13.4	225.54	222.50	-6.2	30,060	-0.02%
2022/05/17	15.1	217.91	16.2	218.44	219.50	-1.1	30,272	0.00%
2022/05/16	25.2	219.07	21.1	217.76	214.50	4.1	30,309	0.01%
2022/05/13	10	214.30	13	214.08	215.00	-3	30,139	-0.01%
2022/05/12	8.1	212.94	16	210.94	208.50	-8	30,285	-0.03%
2022/05/11	8.5	213.65	4	213.13	212.00	4.5	30,484	0.01%
2022/05/10	47	212.13	65.3	208.76	216.50	-18.3	30,940	-0.06%
2022/05/09	22	211.89	44.7	210.40	211.00	-22.7	30,922	-0.07%
2022/05/06	23.3	209.17	23	209.84	208.00	0.3	30,785	0.00%
2022/05/05	32	223.72	24.2	224.85	218.00	7.8	30,673	0.03%
2022/05/04	21	218.86	23.1	217.36	217.50	-2.1	30,545	-0.01%
2022/05/03	8	213.69	9	214.61	213.50	-1	30,705	0.00%
2022/04/29	51.6	213.38	30.4	212.50	213.00	21.2	31,125	0.07%
2022/04/28	71.2	208.82	74	209.63	205.50	-2.8	30,759	-0.01%
2022/04/27	55.3	205.25	43.3	205.13	216.50	12	30,313	0.04%
2022/04/26	25.6	200.39	32	200.59	199.50	-6.4	29,572	-0.02%
2022/04/25	32.4	203.82	23.5	201.99	202.00	8.9	29,559	0.03%
2022/04/22	27.1	211.17	20	211.15	210.00	7.1	29,503	0.02%
2022/04/21	10.3	219.71	4	219.38	220.00	6.3	29,467	0.02%
2022/04/20	4.5	219.11	18.1	217.76	220.00	-13.6	29,621	-0.05%
2022/04/19	10.1	210.41	10	210.90	210.50	0.1	29,648	0.00%
2022/04/18	16.4	205.46	14.5	206.26	206.50	2	29,942	0.01%
2022/04/15	34.8	207.26	2.1	207.55	205.00	32.7	30,175	0.11%
2022/04/14	38	220.91	29.1	218.02	217.50	8.9	30,373	0.03%
2022/04/13	19.3	215.23	14	217.43	216.50	5.3	30,535	0.02%
2022/04/12	15.1	216.20	14	217.36	215.00	1.1	30,631	0.00%
2022/04/11	37.1	218.00	18.8	215.17	213.50	18.4	30,835	0.06%
2022/04/08	16.1	229.31	14	230.11	231.00	2.1	30,643	0.01%
2022/04/07	14.2	230.65	10	231.40	227.00	4.2	30,609	0.01%
2022/04/06	29.9	232.74	13.3	233.48	230.50	16.6	30,340	0.05%
2022/04/01	11.1	242.96	18	243.71	243.50	-7	30,397	-0.02%
2022/03/31	5.2	246.83	5	248.30	249.00	0.2	30,462	0.00%
2022/03/30	13.1	248.62	18.2	249.47	248.50	-5.1	31,026	-0.02%
2022/03/29	10.1	244.29	8.1	243.07	244.00	2	30,997	0.01%
2022/03/28	5.2	240.28	13	241.38	241.00	-7.8	30,908	-0.03%
2022/03/25	13.3	242.41	23.6	242.49	246.00	-10.3	30,920	-0.03%
2022/03/24	11.1	238.43	11.4	237.77	238.50	-0.3	31,276	0.00%
2022/03/23	36.5	238.43	32.2	238.47	239.00	4.3	31,287	0.01%
2022/03/22	14	227.64	22	229.27	232.00	-8	31,155	-0.03%
2022/03/21	8.1	226.00	12.1	226.91	226.00	-4	31,103	-0.01%
2022/03/18	17.4	219.45	9.2	219.29	219.50	8.2	31,121	0.03%
2022/03/17	31.1	225.03	19	224.14	225.50	12.1	31,208	0.04%
2022/03/16	20	215.75	9.1	214.43	212.50	10.9	31,179	0.04%
2022/03/15	39.4	217.29	33.1	220.62	217.50	6.3	31,113	0.02%
2022/03/14	45.4	225.78	20	231.48	225.00	25.4	31,009	0.08%
2022/03/11	31.4	236.20	20	235.98	235.50	11.4	30,728	0.04%
2022/03/10	26.1	238.46	24.2	239.12	241.00	1.9	30,780	0.01%
2022/03/09	26.3	223.93	21.3	224.59	227.00	5	30,999	0.02%
2022/03/08	44.7	222.16	52	223.31	216.00	-7.3	30,961	-0.02%
2022/03/07	45.5	226.95	30.2	227.90	222.00	15.3	31,407	0.05%
2022/03/04	32.1	248.00	26.1	246.97	245.00	6	31,477	0.02%
2022/03/03	16.4	248.81	15.5	250.27	246.00	0.9	31,984	0.00%
2022/03/02	17.1	247.70	23.4	247.48	250.00	-6.3	32,633	-0.02%
2022/03/01	49.9	254.34	30.3	253.06	246.50	19.6	32,721	0.06%
2022/02/25	57.2	256.78	77.7	257.16	254.00	-20.5	32,163	-0.06%
2022/02/24	108.1	244.83	121.5	245.40	243.00	-13.4	31,324	-0.04%	大買/大賣/
2022/02/23	17.2	235.83	28.3	237.26	240.50	-11.1	30,098	-0.04%
2022/02/21	12.2	238.93	12	239.42	237.50	0.2	29,981	0.00%
2022/02/18	33.2	242.01	54.3	242.06	242.00	-21.1	29,739	-0.07%
2022/02/17	6.2	234.68	14.2	234.45	234.50	-8	29,288	-0.03%
2022/02/16	19	233.58	36.5	233.43	233.50	-17.5	29,726	-0.06%
2022/02/15	22	224.16	23.4	224.62	222.50	-1.4	29,955	0.00%
2022/02/14	7	216.71	6.4	216.71	217.50	0.7	30,312	0.00%
2022/02/11	10.3	221.24	26.3	221.80	222.00	-16	30,787	-0.05%
2022/02/10	28.7	220.09	18.5	220.94	217.50	10.3	31,135	0.03%
2022/02/09	18.1	217.38	30.2	217.40	221.50	-12.1	31,084	-0.04%
2022/02/08	13.1	205.88	11.1	206.24	205.50	2	31,235	0.01%
2022/02/07	8.1	200.93	7.2	201.97	203.00	0.9	31,609	0.00%
2022/01/26	11.3	201.42	27	200.78	200.00	-15.7	32,474	-0.05%
2022/01/25	27.7	201.92	16.2	201.25	200.50	11.5	33,702	0.03%
2022/01/24	26.5	199.28	42	199.76	207.00	-15.6	34,432	-0.05%
2022/01/21	95	209.35	43.1	208.46	201.00	51.9	35,464	0.15%
2022/01/20	11.1	217.91	12	218.67	222.00	-0.9	36,943	0.00%
2022/01/19	16.3	216.40	24	216.21	215.50	-7.7	37,518	-0.02%
2022/01/18	25.1	225.08	16.7	224.73	222.00	8.4	38,503	0.02%
2022/01/17	38.6	222.58	4	222.38	221.50	34.6	39,119	0.09%
2022/01/14	15.2	215.65	9.2	214.84	220.00	6	39,465	0.02%
2022/01/13	22.3	216.71	26.3	217.86	218.00	-4	39,962	-0.01%
2022/01/12	31.6	215.15	22.1	215.27	216.00	9.5	41,611	0.02%
2022/01/11	27.1	208.87	28.4	208.43	208.50	-1.3	42,418	0.00%
2022/01/10	29.3	210.25	23.1	210.39	209.50	6.2	42,602	0.01%
2022/01/07	19.1	217.05	30.5	216.66	217.50	-11.4	42,644	-0.03%
2022/01/06	28.3	223.35	63.6	223.08	221.00	-35.3	42,499	-0.08%
2022/01/05	15.5	232.02	4.4	233.10	230.00	11.1	42,443	0.03%
2022/01/04	12	234.42	11.1	234.56	237.00	0.9	42,333	0.00%
2022/01/03	27.1	233.74	38	235.68	231.00	-10.9	42,224	-0.03%
2021/12/30	8.3	232.53	18.1	232.17	231.00	-9.8	42,145	-0.02%
2021/12/29	28.2	234.76	2	233.02	233.00	26.1	42,103	0.06%
2021/12/28	36	238.04	55.5	237.97	239.00	-19.5	42,363	-0.05%
2021/12/27	59	242.68	38.2	239.48	236.00	20.9	42,571	0.05%
2021/12/24	45.7	239.76	36.2	238.86	239.00	9.6	42,333	0.02%
2021/12/23	92.8	236.78	57.8	236.73	240.00	35	42,380	0.08%
2021/12/22	24.5	226.04	23.2	225.86	227.50	1.4	41,890	0.00%
2021/12/21	10.3	218.85	23.4	220.38	222.50	-13.1	41,888	-0.03%
2021/12/20	22.1	220.53	35.1	220.44	218.00	-13	42,008	-0.03%
2021/12/17	48.4	221.52	41.3	222.43	222.00	7.1	41,913	0.02%
2021/12/16	7.1	224.31	4	224.88	225.00	3.1	41,271	0.01%
2021/12/15	4.1	220.26	11.1	220.62	221.50	-7	41,202	-0.02%
2021/12/14	16.1	215.98	19.1	217.95	216.00	-3	41,149	-0.01%
2021/12/13	32	223.36	20	221.06	220.50	12	41,250	0.03%
2021/12/10	28.2	220.59	48.4	221.69	224.50	-20.2	41,011	-0.05%
2021/12/09	22.3	222.13	13.1	222.49	218.00	9.2	40,704	0.02%
2021/12/08	13.2	221.63	23.1	222.48	221.00	-10	40,307	-0.02%
2021/12/07	34.5	221.99	31.5	221.16	216.50	3	40,093	0.01%
2021/12/06	22.1	217.44	20.4	218.70	219.00	1.7	39,898	0.00%
2021/12/03	40.1	214.95	27.7	216.59	217.50	12.3	40,230	0.03%
2021/12/02	56.3	217.94	58	219.15	213.00	-1.7	40,435	0.00%
2021/12/01	32.8	223.51	11	223.59	223.50	21.8	40,183	0.05%
2021/11/30	62.9	222.82	45.2	224.51	228.00	17.7	40,365	0.04%
2021/11/29	59	210.51	80.1	208.19	213.00	-21.1	39,603	-0.05%
2021/11/26	77.6	208.22	46.3	207.08	207.50	31.3	39,141	0.08%
2021/11/25	28.3	207.52	57.5	205.60	210.50	-29.2	38,392	-0.08%
2021/11/24	26.5	199.27	23.6	199.82	198.50	2.9	37,769	0.01%
2021/11/23	24	196.90	10	196.85	197.00	14	37,719	0.04%
2021/11/22	11	192.56	5.2	192.54	196.00	5.9	37,712	0.02%
2021/11/19	6	195.17	12	195.17	195.50	-6	37,944	-0.02%
2021/11/18	34.4	192.64	27.1	191.24	192.50	7.4	37,931	0.02%
2021/11/17	9.2	195.63	9	196.83	198.00	0.2	37,752	0.00%
2021/11/16	18.1	195.72	26	194.88	195.00	-7.9	37,770	-0.02%
2021/11/15	51.7	200.58	42.1	200.35	196.00	9.7	37,550	0.03%
2021/11/12	30.2	201.46	40.4	200.94	202.00	-10.2	37,218	-0.03%
2021/11/11	77.2	198.75	44	196.16	195.00	33.2	36,710	0.09%
2021/11/10	71	198.18	49.2	198.33	199.50	21.8	36,293	0.06%
2021/11/09	61.1	196.32	36.2	195.87	192.50	24.9	36,056	0.07%
2021/11/08	18.2	189.09	36	188.96	190.00	-17.8	35,453	-0.05%
2021/11/05	36.4	189.08	41.5	189.13	195.00	-5.1	35,339	-0.01%
2021/11/04	13	192.65	16.5	192.27	190.00	-3.5	34,840	-0.01%
2021/11/03	39.9	186.97	115.9	184.84	187.50	-76.1	34,226	-0.22%	大賣/
2021/11/02	115	197.66	189.7	193.19	196.00	-74.7	33,303	-0.22%	大買/大賣/
2021/11/01	43.8	192.83	39.7	191.88	189.00	4.1	32,188	0.01%
2021/10/29	137.3	182.78	87.3	184.48	190.00	50.1	31,402	0.16%	大買/
2021/10/28	119.3	177.24	73.2	177.69	178.50	46.1	30,448	0.15%	大買/
2021/10/27	9	169.44	32.3	170.09	171.50	-23.3	28,531	-0.08%
2021/10/26	56	157.45	69.6	155.92	156.00	-13.6	28,742	-0.05%
2021/10/25	20	147.95	38.9	148.92	150.50	-18.9	29,124	-0.06%
2021/10/22	82.1	144.51	64.1	144.34	143.50	18.1	29,002	0.06%
2021/10/21	36	143.33	34	143.79	142.00	2	28,860	0.01%
2021/10/20	113.4	145.49	112.2	146.22	145.50	1.2	28,646	0.00%	大買/大賣/
2021/10/19	39.1	139.95	29.8	137.68	141.50	9.3	27,469	0.03%
2021/10/18	12	128.83	19	129.71	129.00	-7	27,003	-0.03%
2021/10/15	14.2	122.83	32.2	123.52	126.00	-18	27,093	-0.07%
2021/10/14	13	116.88	7	117.36	117.00	6	26,922	0.02%
2021/10/13	32	119.79	12.1	117.62	116.00	19.9	26,806	0.07%
2021/10/12	20	126.07	9	126.72	124.00	11	26,618	0.04%
2021/10/08	9	128.39	25	128.84	130.00	-16	26,985	-0.06%
2021/10/07	29.3	125.40	26.1	126.20	126.50	3.2	27,350	0.01%
2021/10/06	14.1	122.15	4.1	122.20	121.50	10	27,579	0.04%
2021/10/05	13.7	124.96	20	121.80	125.50	-6.3	28,182	-0.02%
2021/10/04	17	124.88	9	125.00	122.50	8	28,552	0.03%
2021/10/01	15.5	127.90	11	129.09	127.50	4.5	29,957	0.01%
2021/09/30	19.2	130.33	9	130.72	132.00	10.2	30,758	0.03%
2021/09/29	23.1	131.15	14	131.68	131.00	9.1	30,847	0.03%
2021/09/28	26.3	134.21	17.6	133.57	137.00	8.7	31,223	0.03%
2021/09/27	16.3	138.61	12	138.79	138.00	4.3	31,120	0.01%
2021/09/24	6.3	143.32	5.2	144.17	143.00	1.2	31,299	0.00%
2021/09/23	11	142.95	4	144.88	142.00	7	31,283	0.02%
2021/09/22	18.1	141.89	11	142.32	141.00	7.1	31,298	0.02%
2021/09/17	7.1	145.51	11	146.27	147.50	-4	31,413	-0.01%
2021/09/16	11	145.86	25.5	145.89	145.50	-14.5	31,702	-0.05%
2021/09/15	14.1	141.96	4	142.50	141.50	10.1	32,148	0.03%
2021/09/14	14	143.82	5	143.80	142.50	9	32,906	0.03%
2021/09/13	7.1	143.79	11	144.32	144.50	-3.9	34,201	-0.01%
2021/09/10	40	144.41	30.1	143.15	145.50	9.9	34,822	0.03%
2021/09/09	27	143.74	34.1	143.37	144.00	-7.1	35,693	-0.02%
2021/09/08	42.5	142.34	40.2	142.78	143.00	2.2	36,309	0.01%
2021/09/07	47.6	148.86	42.2	148.69	148.50	5.4	36,278	0.01%
2021/09/06	63.5	155.42	45.1	154.95	154.50	18.4	36,028	0.05%
2021/09/03	23.1	152.29	27.1	151.29	155.00	-4.1	36,071	-0.01%
2021/09/02	12	148.25	9.7	149.55	147.50	2.3	36,138	0.01%
2021/09/01	8	148.31	19.8	148.33	148.50	-11.8	36,936	-0.03%
2021/08/31	8.1	146.20	6	146.17	147.50	2.1	38,702	0.01%
2021/08/30	17.2	147.25	37.6	147.80	148.00	-20.4	40,199	-0.05%
2021/08/27	32	143.83	65.1	144.09	144.50	-33.1	40,642	-0.08%
2021/08/26	30.8	140.66	26	143.21	139.50	4.8	41,119	0.01%
2021/08/25	23.2	143.26	30.2	143.22	142.50	-7.1	41,272	-0.02%
2021/08/24	13	139.19	32	140.30	136.50	-19	41,305	-0.05%
2021/08/23	33.1	138.09	12	137.92	138.00	21.1	41,850	0.05%
2021/08/20	10	132.20	24	133.02	134.00	-14	41,914	-0.03%
2021/08/19	22	132.98	10	132.55	131.00	12	41,943	0.03%
2021/08/18	26.2	132.97	40.3	131.05	138.00	-14.1	41,982	-0.03%
2021/08/17	20.3	131.32	21	130.36	128.50	-0.8	42,183	0.00%
2021/08/16	20.1	134.62	24	133.85	136.50	-3.9	42,389	-0.01%
2021/08/13	33.3	137.32	18	135.42	135.00	15.3	42,727	0.04%
2021/08/12	7	140.36	11.1	141.14	142.00	-4.1	42,740	-0.01%
2021/08/11	18.1	138.41	15.1	138.27	138.50	3	42,965	0.01%
2021/08/10	30.4	141.15	18.3	140.78	141.00	12.1	43,419	0.03%
2021/08/09	7.1	146.06	7.3	145.55	145.00	-0.2	43,941	0.00%
2021/08/06	17	145.56	6	145.67	146.00	11	44,561	0.02%
2021/08/05	22	149.11	30.3	149.82	148.50	-8.3	44,987	-0.02%
2021/08/04	27	147.80	12	148.71	147.00	15	45,362	0.03%
2021/08/03	37	147.27	54	148.07	150.00	-17	45,466	-0.04%
2021/08/02	21.1	145.57	9	146.67	145.50	12.1	45,164	0.03%
2021/07/30	163.4	148.31	102	146.46	146.00	61.4	45,517	0.13%	大買/大賣/
2021/07/29	35.2	148.25	153.9	149.48	151.50	-118.7	45,311	-0.26%	大賣/鉅額交易
2021/07/28	74.5	134.96	49.2	136.30	138.00	25.3	44,177	0.06%
2021/07/27	54.9	143.86	36	139.99	142.00	18.9	44,252	0.04%
2021/07/26	9.1	143.95	22.3	143.89	146.00	-13.3	44,447	-0.03%
2021/07/23	59.3	144.08	57	145.88	139.50	2.3	45,863	0.01%
2021/07/22	88	144.88	79.3	145.16	146.50	8.7	45,892	0.02%
2021/07/21	71.3	143.49	52	140.18	137.50	19.3	45,871	0.04%
2021/07/20	22.2	141.61	20	142.18	141.50	2.2	46,677	0.00%
2021/07/19	14.1	142.10	37	142.66	142.00	-22.9	46,741	-0.05%
2021/07/16	21.3	143.35	33	143.08	143.50	-11.7	46,909	-0.02%
2021/07/15	47.1	143.46	20	143.83	143.50	27.1	46,916	0.06%
2021/07/14	31.2	141.92	41.1	141.04	143.00	-9.9	46,657	-0.02%
2021/07/13	31.7	140.21	26	140.29	136.00	5.7	46,685	0.01%
2021/07/12	65.5	142.21	27	142.39	140.50	38.5	46,350	0.08%
2021/07/09	35	141.97	33	142.23	142.50	2	45,699	0.00%
2021/07/08	131.3	143.35	116.6	144.61	141.00	14.7	45,170	0.03%	大買/大賣/
2021/07/07	46.5	137.37	62.6	136.58	137.00	-16.1	43,617	-0.04%
2021/07/06	30.5	133.24	119	132.33	132.50	-88.5	42,823	-0.21%	大賣/
2021/07/05	147.5	134.06	54.1	131.68	132.00	93.4	42,622	0.22%	大買/
2021/07/02	8	126.38	9.1	127.18	126.50	-1.1	42,212	0.00%
2021/07/01	47.6	124.57	90.1	122.49	123.50	-42.5	42,277	-0.10%
2021/06/30	17	129.12	41	129.09	129.00	-24	42,027	-0.06%
2021/06/29	11.3	129.21	6	129.42	127.50	5.3	42,316	0.01%
2021/06/28	33.5	128.12	38	128.43	129.00	-4.5	42,459	-0.01%
2021/06/25	20.2	129.26	32.6	128.68	127.50	-12.4	43,049	-0.03%
2021/06/24	27.6	132.32	41	130.63	131.00	-13.4	42,902	-0.03%
2021/06/23	58.1	133.81	35	134.60	132.00	23.1	42,736	0.05%
2021/06/22	134.5	137.22	146.2	137.55	134.50	-11.7	42,414	-0.03%	大買/大賣/
2021/06/21	35.1	132.08	20	132.18	131.00	15.1	41,300	0.04%
2021/06/18	82.4	134.96	39	136.35	130.00	43.4	40,949	0.11%
2021/06/17	33.2	132.44	41.4	132.20	134.00	-8.1	40,204	-0.02%
2021/06/16	60	129.50	57	127.94	126.00	3	39,790	0.01%
2021/06/15	21.1	127.54	19	127.00	127.00	2.1	39,540	0.01%
2021/06/11	43.5	125.94	22.5	126.16	124.50	21	39,293	0.05%
2021/06/10	28.1	128.09	24	127.13	129.00	4.1	38,866	0.01%
2021/06/09	79.3	128.83	68.1	128.48	127.00	11.1	38,364	0.03%
2021/06/08	101	129.45	120.1	129.11	125.50	-19.1	37,625	-0.05%	大買/大賣/
2021/06/07	85.2	122.08	100.7	123.88	127.50	-15.5	35,915	-0.04%
2021/06/04	77	118.32	30.4	118.06	117.50	46.6	34,528	0.14%
2021/06/03	38	116.21	81.4	117.99	121.50	-43.4	34,260	-0.13%
2021/06/02	44.5	112.28	17.3	113.01	110.50	27.3	33,571	0.08%
2021/06/01	20.2	113.30	12	113.25	113.00	8.2	33,590	0.02%
2021/05/31	44	108.88	79	109.91	112.50	-35	33,698	-0.10%
2021/05/28	40	104.28	34	104.31	104.50	6	33,554	0.02%
2021/05/27	17.3	101.19	14	101.43	101.00	3.3	33,888	0.01%
2021/05/26	22.2	104.05	35	105.60	103.00	-12.9	34,331	-0.04%
2021/05/25	45	105.82	37.5	105.86	105.50	7.5	35,061	0.02%
2021/05/24	29	101.96	25	101.51	103.50	4	36,108	0.01%
2021/05/21	33	98.29	63.2	98.83	100.50	-30.2	37,302	-0.08%
2021/05/20	64	98.06	57.1	95.91	94.60	7	37,401	0.02%
2021/05/19	41	98.85	23	98.88	98.10	18	37,295	0.05%
2021/05/18	83.4	98.02	94	98.77	99.70	-10.7	37,232	-0.03%
2021/05/17	55.2	93.64	91	94.11	93.10	-35.9	37,215	-0.10%
2021/05/14	78.4	97.41	74	97.87	95.00	4.4	37,677	0.01%
2021/05/13	36.5	91.83	54	93.53	94.60	-17.5	38,375	-0.05%
2021/05/12	39.1	91.86	37.2	93.73	91.20	1.9	38,151	0.00%
2021/05/11	29.1	98.04	32.1	97.74	96.40	-3	37,916	-0.01%
2021/05/10	37	103.69	24	104.48	101.50	13	37,896	0.03%
2021/05/07	100.2	107.22	100	106.92	106.50	0.2	37,982	0.00%
2021/05/06	55.2	103.44	59.5	104.65	106.50	-4.4	37,971	-0.01%
2021/05/05	40.4	102.16	24	102.44	99.00	16.4	37,700	0.04%
2021/05/04	68.1	104.33	70	103.75	104.50	-1.9	37,873	0.00%
2021/05/03	40.8	112.17	31.3	114.63	109.50	9.5	37,914	0.03%
2021/04/29	93	116.24	126	115.80	115.00	-33	38,351	-0.09%	大賣/
2021/04/28	43	107.58	69.2	110.79	112.50	-26.2	36,899	-0.07%
2021/04/27	57	101.65	87.2	102.09	102.50	-30.2	36,684	-0.08%
2021/04/26	50.1	97.73	149.1	99.10	99.80	-99.1	36,282	-0.27%	大賣/
2021/04/23	31.2	93.08	94.2	93.18	94.20	-63	35,756	-0.18%
2021/04/22	88.2	93.43	141.1	92.56	90.80	-53	36,308	-0.15%	大賣/
2021/04/21	62.6	93.43	57	93.20	92.60	5.6	36,378	0.02%
2021/04/20	70	93.30	43	93.18	93.30	27	37,309	0.07%
2021/04/19	36	92.59	116	93.06	93.20	-80	38,595	-0.21%	大賣/
2021/04/16	48	89.56	25	89.63	90.10	23	38,726	0.06%
2021/04/15	18.1	87.46	36	87.76	87.90	-17.9	39,070	-0.05%
2021/04/14	38.6	86.77	5.9	86.24	87.50	32.7	39,642	0.08%
2021/04/13	13	89.33	7.4	90.01	88.00	5.6	41,201	0.01%
2021/04/12	28.1	90.65	9.1	90.21	89.60	19	42,270	0.04%
2021/04/09	128	92.64	16.4	92.01	91.70	111.6	43,353	0.26%	大買/鉅額交易
2021/04/08	46.1	92.10	64	92.37	92.90	-17.9	43,479	-0.04%
2021/04/07	46	92.27	15	92.79	91.40	31	43,664	0.07%
2021/04/06	9	92.77	19	93.01	93.10	-10	43,839	-0.02%
2021/04/01	39	91.96	43.4	92.62	91.60	-4.4	43,770	-0.01%
2021/03/31	48	91.74	42	91.80	91.50	6	43,520	0.01%
2021/03/30	57	92.45	124.4	92.55	91.20	-67.4	43,491	-0.15%	大賣/
2021/03/29	68	89.91	40	90.04	89.80	28	43,283	0.06%
2021/03/26	49	88.09	109	89.05	89.90	-60	43,297	-0.14%	大賣/
2021/03/25	60.1	86.79	20	87.00	85.90	40.1	43,389	0.09%
2021/03/24	30	88.65	36	88.51	87.90	-6	43,405	-0.01%
2021/03/23	23	88.53	48	89.41	88.00	-25	44,490	-0.06%
2021/03/22	59.5	87.80	19.1	87.67	87.70	40.5	45,900	0.09%
2021/03/19	83.8	89.74	22	89.92	89.00	61.8	46,716	0.13%
2021/03/18	51	92.81	60.1	92.73	92.10	-9.1	46,643	-0.02%
2021/03/17	20	91.15	9	91.29	90.90	11	47,115	0.02%
2021/03/16	29.1	91.26	16	91.36	90.70	13.1	47,263	0.03%
2021/03/15	12.1	90.73	13	90.86	90.60	-1	47,636	0.00%
2021/03/12	31	92.78	13	93.31	91.50	18	47,867	0.04%
2021/03/11	47	90.97	44	91.31	92.90	3	47,966	0.01%
2021/03/10	66	88.80	52.1	88.82	88.70	14	48,491	0.03%
2021/03/09	41.6	87.24	23.1	87.35	86.60	18.5	48,790	0.04%
2021/03/08	15.1	91.46	14	91.82	90.20	1.1	48,940	0.00%
2021/03/05	25	91.46	23	92.07	91.20	2	50,104	0.00%
2021/03/04	41.1	91.84	35	92.73	92.70	6.1	52,442	0.01%
2021/03/03	50	91.90	14	92.26	91.80	36	53,757	0.07%
2021/03/02	41.3	96.40	17	97.19	94.30	24.3	55,577	0.04%
2021/02/26	36	96.66	87	96.02	97.50	-51	56,057	-0.09%
2021/02/25	56.2	98.02	34.1	97.96	95.60	22.2	56,942	0.04%
2021/02/24	123.1	100.50	129.8	99.28	97.00	-6.6	57,015	-0.01%	大買/大賣/
2021/02/23	62.7	99.17	126	99.61	99.60	-63.3	55,581	-0.11%	大賣/
2021/02/22	30.1	95.42	59	95.66	95.40	-28.9	54,311	-0.05%
2021/02/19	12	92.18	41	91.92	91.60	-29	53,977	-0.05%
2021/02/18	23	91.08	17	91.46	91.60	6	54,251	0.01%
2021/02/17	51	91.17	23	91.41	91.60	28	54,421	0.05%
2021/02/05	68	86.36	104.1	86.45	89.70	-36.1	54,179	-0.07%	大賣/
2021/02/04	168.5	82.81	214	83.07	84.10	-45.6	53,694	-0.08%	大買/大賣/
2021/02/03	42.3	88.20	25	86.76	86.30	17.3	53,575	0.03%
2021/02/02	22	88.13	41	88.59	88.70	-19	54,535	-0.03%
2021/02/01	31	85.80	18.5	85.82	85.80	12.5	54,538	0.02%
2021/01/29	40	87.83	23	87.82	86.50	17	55,129	0.03%
2021/01/28	88	88.74	34.3	88.73	88.10	53.8	55,493	0.10%
2021/01/27	40	92.88	31	92.99	92.60	9	55,971	0.02%
2021/01/26	55	95.99	88	95.53	94.00	-33	56,395	-0.06%
2021/01/25	145	98.54	36	96.72	95.70	109	57,058	0.19%	大買/鉅額交易
2021/01/22	92	99.45	192	99.09	101.00	-100	57,884	-0.17%	大賣/
2021/01/21	21	94.33	24	95.03	95.60	-3	59,732	-0.01%
2021/01/20	46.1	93.98	29	93.91	92.40	17.1	61,407	0.03%
2021/01/19	15	96.45	54	96.27	96.40	-39	61,789	-0.06%
2021/01/18	121	96.11	26	96.22	95.00	95	61,976	0.15%	大買/
2021/01/15	85.3	99.35	206.4	99.20	100.00	-121.1	61,555	-0.20%	大賣/鉅額交易
2021/01/14	32	97.31	29	97.57	96.70	3	61,284	0.00%
2021/01/13	161	99.66	85.1	98.91	97.60	75.9	61,781	0.12%	大買/
2021/01/12	59.2	97.25	156	97.55	99.40	-96.8	61,431	-0.16%	大賣/
2021/01/11	43.1	93.73	90.5	93.72	94.90	-47.4	60,811	-0.08%
2021/01/08	44.1	90.28	283.4	90.30	90.20	-239.3	61,011	-0.39%	大賣/鉅額交易
2021/01/07	282.3	92.04	47	92.44	92.10	235.3	61,312	0.38%	大買/鉅額交易
2021/01/06	182.6	94.80	250	94.94	91.10	-67.4	61,376	-0.11%	大買/大賣/
2021/01/05	58.1	91.89	227.1	92.14	94.30	-169	60,159	-0.28%	大賣/鉅額交易
2021/01/04	217.2	90.77	101.5	90.57	90.50	115.7	60,302	0.19%	大買/大賣/鉅額交易
2020/12/31	44	87.89	40	86.99	87.40	4	60,960	0.01%
2020/12/30	27	87.25	38	87.07	86.90	-11	61,035	-0.02%
2020/12/29	40	86.25	55	86.29	85.70	-15	61,404	-0.02%
2020/12/28	15	84.46	21	85.00	85.30	-6	61,824	-0.01%
2020/12/25	12	84.09	8.5	84.45	84.00	3.5	62,192	0.01%
2020/12/24	32	84.95	15	85.03	84.50	17	63,048	0.03%
2020/12/23	49.5	85.47	62	85.06	86.20	-12.5	63,601	-0.02%
2020/12/22	14	83.74	95	83.12	82.10	-81	63,628	-0.13%
2020/12/21	120	83.14	33.1	83.37	84.40	86.9	63,914	0.14%	大買/
2020/12/18	24	86.18	13.4	86.24	85.60	10.6	63,587	0.02%
2020/12/17	211.1	86.96	105.3	87.64	86.00	105.8	63,837	0.17%	大買/大賣/鉅額交易
2020/12/16	129.1	87.90	397.5	88.16	86.70	-268.4	63,035	-0.43%	大買/大賣/鉅額交易
2020/12/15	300.1	85.44	91.5	85.08	85.80	208.6	61,831	0.34%	大買/鉅額交易
2020/12/14	30.4	83.67	32.6	83.86	83.80	-2.2	61,512	0.00%
2020/12/11	55	83.24	56	83.23	81.60	-1	61,773	0.00%
2020/12/10	20	82.50	61	82.21	82.20	-41	62,338	-0.07%
2020/12/09	66	83.86	20	83.76	83.20	46	62,771	0.07%
2020/12/08	48	83.59	14	83.59	84.50	34	62,827	0.05%
2020/12/07	38	82.09	16	82.54	82.00	22	62,863	0.04%
2020/12/04	69.2	82.20	48	81.53	81.30	21.2	62,840	0.03%
2020/12/03	63	83.97	45.3	84.20	83.70	17.7	62,580	0.03%
2020/12/02	100.1	86.46	101.3	85.59	85.20	-1.2	63,063	0.00%	大賣/
2020/12/01	144.6	86.14	144	86.46	84.70	0.6	63,151	0.00%	大買/大賣/
2020/11/30	61.4	91.77	153.3	91.98	89.90	-91.9	62,581	-0.15%	大賣/
2020/11/27	179.2	90.84	153	90.36	90.40	26.2	60,742	0.04%	大買/大賣/
2020/11/26	128	86.95	207.1	87.67	89.60	-79.1	60,438	-0.13%	大買/大賣/
2020/11/25	87	84.10	89	83.22	83.10	-2	58,650	0.00%
2020/11/24	173.5	81.93	224	82.49	82.00	-50.5	58,605	-0.09%	大買/大賣/
2020/11/23	121.4	78.12	74	78.40	78.70	47.4	57,910	0.08%	大買/
2020/11/20	9	75.16	24.2	75.51	75.70	-15.2	57,502	-0.03%
2020/11/19	46	75.51	10	75.43	74.90	36	58,172	0.06%
2020/11/18	19	75.01	28	75.00	75.50	-9	59,352	-0.02%
2020/11/17	130.3	75.04	135.4	75.03	74.60	-5.1	61,134	-0.01%	大買/大賣/
2020/11/16	51	74.28	50	74.62	74.60	1	62,521	0.00%
2020/11/13	52	72.91	43	72.77	74.10	9	63,706	0.01%
2020/11/12	56.3	73.65	44	74.28	72.60	12.3	64,521	0.02%
2020/11/11	87.2	73.57	103.1	73.87	74.30	-15.9	65,185	-0.02%	大賣/
2020/11/10	125	70.68	125.1	71.97	71.50	-0.1	66,517	0.00%	大買/大賣/
2020/11/09	32	69.92	37	69.61	69.50	-5	69,019	-0.01%
2020/11/06	61.5	70.17	72	70.09	68.80	-10.5	71,463	-0.01%
2020/11/05	78	68.84	61	68.95	68.80	17	72,740	0.02%
2020/11/04	134	67.32	192.1	68.19	68.80	-58.1	72,944	-0.08%	大買/大賣/
2020/11/03	56.1	66.20	49	66.63	66.30	7.1	72,802	0.01%
2020/11/02	96	66.01	64	66.24	65.20	32	73,546	0.04%
2020/10/30	168.2	68.75	136.2	69.07	68.20	32	74,091	0.04%	大買/大賣/
2020/10/29	261.3	68.47	193.4	68.42	67.90	67.9	73,573	0.09%	大買/大賣/
2020/10/28	188.2	76.18	57	76.24	74.90	131.2	71,088	0.18%	大買/鉅額交易
2020/10/27	94.2	82.76	104	82.14	81.60	-9.8	70,088	-0.01%	大賣/
2020/10/26	24	84.40	35.7	84.83	85.40	-11.7	70,887	-0.02%
2020/10/23	51	85.89	22	85.74	85.10	29	71,376	0.04%
2020/10/22	93	86.35	96	85.67	87.30	-3	72,429	0.00%
2020/10/21	127	87.38	133	87.03	86.40	-6	72,400	-0.01%	大買/大賣/
2020/10/20	89	85.83	79	86.63	88.00	10	71,906	0.01%
2020/10/19	97	86.53	84	86.25	85.50	13	71,528	0.02%
2020/10/16	98.2	86.85	82	86.17	83.70	16.2	71,336	0.02%
2020/10/15	90.2	86.88	99	86.35	85.50	-8.8	71,712	-0.01%
2020/10/14	34	85.83	66	86.12	85.60	-32	71,470	-0.04%
2020/10/13	100	84.26	40.2	84.53	85.50	59.8	71,194	0.08%
2020/10/12	126.8	85.79	87	85.71	85.20	39.8	70,769	0.06%	大買/
2020/10/08	81.5	82.16	402	82.54	84.80	-320.5	69,865	-0.46%	大賣/鉅額交易
2020/10/07	61	78.74	66	78.74	79.00	-5	68,398	-0.01%
2020/10/06	161	78.74	75	78.65	77.70	86	68,258	0.13%	大買/
2020/10/05	72.1	75.68	281	76.51	78.20	-208.9	67,908	-0.31%	大賣/鉅額交易
2020/09/30	44	73.60	35	74.09	74.40	9	67,513	0.01%
2020/09/29	180.2	77.57	49	75.83	74.10	131.2	67,447	0.19%	大買/鉅額交易
2020/09/28	161	75.84	113	77.14	77.50	48	67,495	0.07%	大買/大賣/
2020/09/25	81	73.14	48	72.89	72.50	33	68,043	0.05%
2020/09/24	239	74.94	20	74.54	73.80	219	68,601	0.32%	大買/鉅額交易
2020/09/23	70	77.95	69	77.50	77.30	1	68,536	0.00%
2020/09/22	64	78.03	49	77.16	77.40	15	69,533	0.02%
2020/09/21	19	78.38	32	78.68	78.90	-13	70,822	-0.02%
2020/09/18	48	78.83	37	78.75	78.20	11	70,780	0.02%
2020/09/17	37	78.69	80	79.02	80.20	-43	71,756	-0.06%
2020/09/16	25	77.73	35	77.98	77.90	-10	71,586	-0.01%
2020/09/15	105	77.86	119	77.64	76.30	-14	71,361	-0.02%	大買/大賣/
2020/09/14	30	74.45	41	74.62	76.00	-11	70,461	-0.02%
2020/09/11	90	72.13	90	72.12	72.30	0	70,578	0.00%
2020/09/10	32	72.84	14	72.70	72.90	18	70,539	0.03%
2020/09/09	37	72.94	29	71.55	73.90	8	70,631	0.01%
2020/09/08	34	73.65	64	73.83	73.20	-30	70,710	-0.04%
2020/09/07	74	73.49	148	71.93	72.10	-74	70,942	-0.10%	大賣/
2020/09/04	80	76.38	47	76.44	75.70	33	71,624	0.05%
2020/09/03	56	78.73	61	79.03	78.60	-5	72,189	-0.01%
2020/09/02	52	76.97	52	76.78	76.80	0	71,634	0.00%
2020/09/01	55	75.80	56	75.17	77.40	-1	71,278	0.00%
2020/08/31	27	74.33	17	74.88	73.60	10	70,230	0.01%
2020/08/28	89	75.44	74	75.43	74.50	15	70,159	0.02%
2020/08/27	94	79.48	63	77.80	77.30	31	69,615	0.04%
2020/08/26	63	79.44	97	79.67	79.60	-34	70,441	-0.05%
2020/08/25	133	80.05	75	79.47	78.70	58	71,019	0.08%	大買/
2020/08/24	95	77.68	120	78.42	79.20	-25	70,251	-0.04%	大賣/
2020/08/21	201	81.61	173	81.56	80.60	28	69,177	0.04%	大買/大賣/
2020/08/20	162.2	82.41	196	83.65	79.70	-33.8	67,258	-0.05%	大買/大賣/
2020/08/19	228	87.15	170.1	87.03	88.50	57.9	65,728	0.09%	大買/大賣/
2020/08/18	110	84.73	122	84.63	84.10	-12	64,433	-0.02%	大買/大賣/
2020/08/17	122	83.95	169	83.43	83.00	-47	63,683	-0.07%	大買/大賣/
2020/08/14	277	82.88	273	83.32	85.00	4	62,732	0.01%	大買/大賣/
2020/08/13	387	87.06	600	87.97	80.60	-213	60,857	-0.35%	大買/大賣/鉅額交易
2020/08/12	315.1	86.27	249	86.98	89.00	66.1	58,690	0.11%	大買/大賣/
2020/08/11	121.1	79.47	166.7	80.02	81.60	-45.5	56,951	-0.08%	大買/大賣/
2020/08/10	112	77.17	93.2	76.76	76.00	18.9	55,194	0.03%	大買/
2020/08/07	110	75.59	119	75.40	75.50	-9	54,697	-0.02%	大買/大賣/
2020/08/06	220	75.59	434.3	75.15	76.10	-214.3	54,167	-0.40%	大買/大賣/鉅額交易
2020/08/05	282	71.89	154.1	72.46	73.70	127.9	52,876	0.24%	大買/大賣/鉅額交易
2020/08/04	215.1	65.77	113	66.62	67.00	102.1	51,476	0.20%	大買/大賣/鉅額交易
2020/08/03	128.2	64.37	75	63.89	63.40	53.2	51,017	0.10%	大買/
2020/07/31	64.1	63.97	60	63.91	64.30	4.1	51,372	0.01%
2020/07/30	131.1	61.48	168.3	61.55	62.90	-37.2	50,629	-0.07%	大買/大賣/
2020/07/29	85	58.73	37.3	58.65	59.00	47.7	49,351	0.10%
2020/07/28	92	58.16	207	58.43	59.40	-115	48,793	-0.24%	大賣/鉅額交易
2020/07/27	112	56.18	100	56.52	56.50	12	48,176	0.02%	大買/
2020/07/24	110	55.34	43.4	55.20	54.70	66.6	49,017	0.14%	大買/
2020/07/23	35	56.92	216	57.10	56.30	-181	49,234	-0.37%	大賣/鉅額交易
2020/07/22	284	57.05	562.3	56.56	56.50	-278.3	49,184	-0.57%	大買/大賣/鉅額交易
2020/07/21	571	56.62	69	56.34	56.60	502	48,638	1.03%	大買/鉅額交易
2020/07/20	49	52.08	54	52.52	53.40	-5	47,666	-0.01%
2020/07/17	52	51.55	24	51.24	50.80	28	47,414	0.06%
2020/07/16	15.1	52.35	2	52.50	52.40	13.1	47,493	0.03%
2020/07/15	64.1	52.96	20	53.25	51.80	44.1	47,550	0.09%
2020/07/14	13	53.05	27	52.94	52.20	-14	47,732	-0.03%
2020/07/13	51	54.42	19	54.60	53.90	32	47,803	0.07%
2020/07/10	27	56.00	45	55.57	54.40	-18	48,323	-0.04%
2020/07/09	54	56.96	42	56.66	56.50	12	48,738	0.02%
2020/07/08	17	56.38	29	56.51	56.30	-12	49,117	-0.02%
2020/07/07	75	55.99	72	56.33	55.90	3	48,970	0.01%
2020/07/06	159.1	56.23	148	56.45	57.30	11.1	48,832	0.02%	大買/大賣/
2020/07/03	134	52.01	77.7	52.10	53.50	56.3	48,232	0.12%	大買/
2020/07/02	19	50.24	49	50.25	50.80	-30	47,947	-0.06%
2020/07/01	163	50.85	156	50.24	49.45	7	47,983	0.01%	大買/大賣/
2020/06/30	114	48.61	262.5	49.70	50.10	-148.5	47,110	-0.32%	大買/大賣/鉅額交易
2020/06/29	23	46.70	33	46.76	46.30	-10	46,253	-0.02%
2020/06/24	107.2	47.39	119	47.23	47.00	-11.8	46,104	-0.03%	大買/大賣/
2020/06/23	46.3	46.12	88	46.30	46.10	-41.7	45,327	-0.09%
2020/06/22	29	45.99	19	45.86	45.85	10	45,315	0.02%
2020/06/19	26	45.84	35	45.80	45.95	-9	45,664	-0.02%
2020/06/18	101	45.57	71	45.35	45.75	30	45,725	0.07%	大買/
2020/06/17	75	45.15	53	45.20	45.00	22	45,501	0.05%
2020/06/16	46	45.09	81	45.05	45.00	-35	45,354	-0.08%
2020/06/15	83	44.56	84	44.56	44.00	-1	45,893	0.00%
2020/06/12	137	44.56	154.4	44.84	44.80	-17.4	45,967	-0.04%	大買/大賣/
2020/06/11	191	45.66	250	45.89	44.65	-59	45,829	-0.13%	大買/大賣/
2020/06/10	99	44.65	160	44.84	45.20	-61	44,609	-0.14%	大賣/
2020/06/09	45	43.53	39	43.66	43.30	6	43,921	0.01%
2020/06/08	64	44.28	46.6	44.13	43.85	17.4	44,642	0.04%
2020/06/05	83	44.98	54	44.96	44.80	29	44,671	0.06%
2020/06/04	30	44.51	45	44.53	44.80	-15	44,895	-0.03%
2020/06/03	83	43.54	59	43.42	43.80	24	44,819	0.05%
2020/06/02	208	44.88	98	44.51	43.40	110	44,441	0.25%	大買/鉅額交易
2020/06/01	81	42.58	160	42.41	44.10	-79	43,713	-0.18%	大賣/
2020/05/29	8	40.46	4	40.34	40.10	4	42,868	0.01%
2020/05/28	19	40.72	21	40.80	40.40	-2	43,321	0.00%
2020/05/27	39	40.39	73	40.20	39.90	-34	43,190	-0.08%
2020/05/26	25	40.12	62	40.21	40.00	-37	43,422	-0.09%
2020/05/25	27	39.03	18	39.19	39.40	9	43,314	0.02%
2020/05/22	66	39.64	38	39.74	39.15	28	43,210	0.06%
2020/05/21	21	40.58	28	40.53	40.75	-7	42,963	-0.02%
2020/05/20	94	39.51	97	39.28	39.60	-3	42,730	-0.01%
2020/05/19	208	38.16	209.4	38.43	39.10	-1.4	42,249	0.00%	大買/大賣/
2020/05/18	131	40.07	72	39.82	39.55	59	40,794	0.14%	大買/
2020/05/15	19	43.33	53	43.43	43.90	-34	39,772	-0.09%
2020/05/14	101	43.96	61	43.51	42.80	40	39,458	0.10%	大買/
2020/05/13	27	44.86	3	44.70	44.70	24	39,414	0.06%
2020/05/12	47	45.08	38	44.96	45.00	9	39,518	0.02%
2020/05/11	46	45.35	18	45.61	44.95	28	40,066	0.07%
2020/05/08	44	44.80	74	44.90	44.70	-30	39,944	-0.08%
2020/05/07	53	44.07	84	44.39	44.30	-31	39,895	-0.08%
2020/05/06	84	42.92	37	43.11	43.05	47	39,295	0.12%
2020/05/05	74	43.26	97	42.80	42.50	-23	39,282	-0.06%
2020/05/04	31	42.29	38	42.49	43.00	-7	39,354	-0.02%
2020/04/30	96	42.88	82	42.76	42.85	14	39,758	0.04%
2020/04/29	25	41.46	107	41.18	42.00	-82	39,510	-0.21%	大賣/
2020/04/28	71	39.01	62	39.19	39.45	9	38,831	0.02%
2020/04/27	50	38.08	30	38.28	38.30	20	38,629	0.05%
2020/04/24	73	37.53	24	37.64	37.45	49	38,706	0.13%
2020/04/23	13	37.65	22	37.74	37.60	-9	38,911	-0.02%
2020/04/22	16	36.41	18	36.91	37.45	-2	39,313	-0.01%
2020/04/21	26	37.40	32	36.98	36.65	-6	39,455	-0.02%
2020/04/20	24	38.19	11	38.08	38.10	13	40,149	0.03%
2020/04/17	38	38.70	32	38.67	38.10	6	40,384	0.01%
2020/04/16	26	37.95	52	37.69	38.10	-26	40,082	-0.06%
2020/04/15	86	38.74	53	38.79	37.40	33	39,668	0.08%
2020/04/14	79	37.15	76	37.63	38.15	3	38,970	0.01%
2020/04/13	50	36.06	54	35.99	35.55	-4	38,277	-0.01%
2020/04/10	8	34.40	13	34.72	35.00	-5	37,686	-0.01%
2020/04/09	30	34.86	30	34.81	34.70	0	37,724	0.00%
2020/04/08	25	33.73	45	33.63	34.00	-20	37,357	-0.05%
2020/04/07	32	33.05	51	33.25	33.15	-19	36,620	-0.05%
2020/04/06	39	31.40	18	31.20	31.35	21	35,705	0.06%
2020/04/01	20	31.80	9	31.84	31.70	11	35,234	0.03%
2020/03/31	44	32.12	45	32.36	32.00	-1	35,038	0.00%
2020/03/30	19	30.03	21	30.04	30.90	-2	34,207	-0.01%
2020/03/27	71	31.04	36	31.09	30.25	35	34,448	0.10%
2020/03/26	9	30.67	21	30.81	31.00	-12	34,488	-0.03%
2020/03/25	42	31.01	39	31.18	31.10	3	34,099	0.01%
2020/03/24	41	28.90	26	28.73	28.60	15	33,725	0.04%
2020/03/23	57	26.69	35	27.11	27.05	22	33,364	0.07%
2020/03/20	41	26.26	26	26.79	27.05	15	33,143	0.05%
2020/03/19	107.5	25.20	121	25.31	24.60	-13.5	33,038	-0.04%	大買/大賣/
2020/03/18	33	27.39	46	27.29	26.20	-13	32,226	-0.04%
2020/03/17	5	26.95	26	27.04	26.50	-21	31,953	-0.07%
2020/03/16	109	31.16	93	28.95	28.40	16	31,401	0.05%	大買/
2020/03/13	31	30.58	65	30.45	31.45	-34	31,149	-0.11%
2020/03/12	87	34.78	51	35.11	33.70	36	30,591	0.12%
2020/03/11	71	39.11	100	39.07	37.40	-29	29,728	-0.10%
2020/03/10	46	38.73	22	39.06	38.95	24	29,350	0.08%
2020/03/09	39	40.19	18	39.82	39.50	21	28,782	0.07%
2020/03/06	5	41.43	4	41.76	41.60	1	28,629	0.00%
2020/03/05	95	42.26	64	42.78	41.90	31	29,206	0.11%
2020/03/04	14	41.46	20	41.33	41.40	-6	28,573	-0.02%
2020/03/03	87	41.24	125	41.88	41.45	-38	28,765	-0.13%	大賣/
2020/03/02	26	39.34	10	39.35	39.25	16	28,375	0.06%
2020/02/27	63	39.91	15	40.18	40.00	48	28,339	0.17%
2020/02/26	17	41.32	40	41.69	41.25	-23	28,229	-0.08%
2020/02/25	9	42.01	14	42.08	41.75	-5	28,242	-0.02%
2020/02/24	26	40.92	68	42.12	42.45	-42	28,228	-0.15%
2020/02/21	21	41.99	20	42.03	41.70	1	28,350	0.00%
2020/02/20	8	42.46	24	42.38	42.00	-16	28,511	-0.06%
2020/02/19	12	41.61	20	41.76	41.75	-8	28,704	-0.03%
2020/02/18	19	41.06	16	41.43	41.10	3	29,215	0.01%
2020/02/17	21	41.12	16	41.17	41.35	5	29,396	0.02%
2020/02/14	59	42.01	24	42.05	41.50	35	29,899	0.12%
2020/02/13	28	42.48	17	42.35	42.05	11	30,681	0.04%
2020/02/12	102	41.89	121	42.20	42.85	-19	31,059	-0.06%	大買/大賣/
2020/02/11	16	40.33	23	40.38	40.30	-7	30,346	-0.02%
2020/02/10	46	37.12	28	38.91	39.85	18	30,380	0.06%
2020/02/07	41	39.26	15	39.35	38.90	26	30,561	0.09%
2020/02/06	37	39.88	28	40.41	40.20	9	30,529	0.03%
2020/02/05	27	39.84	13	39.68	39.15	14	30,330	0.05%
2020/02/04	40	38.72	51	39.79	40.25	-11	29,924	-0.04%
2020/02/03	56	36.43	45	36.02	36.75	11	29,326	0.04%
2020/01/31	27	38.87	38	38.50	38.65	-11	29,221	-0.04%
2020/01/30	67	40.47	27	40.38	40.35	40	28,739	0.14%
2020/01/20	36	44.02	16	44.67	44.80	20	28,516	0.07%
2020/01/17	37	43.82	8	43.91	43.25	29	28,408	0.10%
2020/01/16	33	44.10	30	43.92	43.60	3	28,750	0.01%
2020/01/15	46	44.94	12	44.95	44.75	34	28,458	0.12%
2020/01/14	70	45.21	104	45.17	45.40	-34	29,106	-0.12%	大賣/
2020/01/13	30	43.37	59	43.64	43.90	-29	28,019	-0.10%
2020/01/10	1	42.05	53	42.23	42.40	-52	27,883	-0.19%
2020/01/09	14	41.04	25	41.13	41.05	-11	28,095	-0.04%
2020/01/08	30	40.55	21	40.49	40.45	9	28,732	0.03%
2020/01/07	22	41.54	12	41.53	41.30	10	29,020	0.03%
2020/01/06	45	41.29	23	41.28	41.35	22	29,488	0.07%
2020/01/03	36	42.87	14	42.71	42.50	22	29,657	0.07%
2020/01/02	49	42.74	34	43.37	43.60	15	29,556	0.05%
2019/12/31	5	41.73	4	42.06	42.00	1	29,407	0.00%
2019/12/30	34	41.71	13	41.80	41.80	21	29,720	0.07%
2019/12/27	3	41.45	11	41.56	41.65	-8	29,875	-0.03%
2019/12/26	23	41.22	24	41.07	41.10	-1	30,009	0.00%
2019/12/25	17	41.59	6	41.52	41.50	11	30,110	0.04%
2019/12/24	35	41.74	8	41.98	42.25	27	30,221	0.09%
2019/12/23	31	42.95	10	41.63	41.50	21	29,838	0.07%
2019/12/20	19	43.84	6	44.04	44.10	13	29,535	0.04%
2019/12/19	59	44.13	8	43.86	43.90	51	29,698	0.17%
2019/12/18	24	44.97	5	44.81	44.80	19	29,918	0.06%
2019/12/17	12	45.80	10	46.01	45.75	2	30,235	0.01%
2019/12/16	7	44.54	24	44.74	45.40	-17	30,282	-0.06%
2019/12/13	9	44.53	28	44.38	44.30	-19	30,577	-0.06%
2019/12/12	6	44.93	23	44.93	44.75	-17	30,970	-0.05%
2019/12/11	23	43.97	47	43.95	43.90	-24	31,881	-0.08%
2019/12/10	19	43.78	10	43.64	44.00	9	32,413	0.03%
2019/12/09	15	44.69	5	44.57	44.35	10	32,396	0.03%
2019/12/06	7	45.00	17	44.94	44.75	-10	33,039	-0.03%
2019/12/05	39	44.83	4	44.89	44.60	35	33,533	0.10%
2019/12/04	18	44.37	10	44.36	44.20	8	34,215	0.02%
2019/12/03	15	44.16	7	44.67	44.80	8	36,255	0.02%
2019/12/02	28	44.61	24	44.42	44.15	4	36,548	0.01%
2019/11/29	36	46.62	27	46.09	46.15	9	37,032	0.02%
2019/11/28	86	47.63	85	47.53	47.00	1	36,977	0.00%
2019/11/27	68	46.84	84	47.09	47.00	-16	36,689	-0.04%
2019/11/26	13	46.89	18	46.65	46.35	-5	36,692	-0.01%
2019/11/25	32	46.57	19	46.59	46.35	13	36,504	0.04%
2019/11/22	66	47.64	20	47.05	47.00	46	36,500	0.13%
2019/11/21	8	47.93	5	47.95	48.00	3	36,640	0.01%
2019/11/20	24	48.36	8	48.44	48.80	16	37,003	0.04%
2019/11/19	52	49.17	7	48.59	48.55	45	37,762	0.12%
2019/11/18	14	49.68	20	49.68	49.65	-6	37,745	-0.02%
2019/11/15	26	49.85	33	49.54	48.50	-7	37,910	-0.02%
2019/11/14	25	48.47	22	48.72	48.10	3	37,402	0.01%
2019/11/13	19	48.32	5	48.51	48.30	14	37,744	0.04%
2019/11/12	10	48.79	31.3	48.62	50.00	-21.3	38,117	-0.06%
2019/11/11	30	47.70	49	47.85	47.10	-19	38,339	-0.05%
2019/11/08	5	45.90	17	46.13	46.00	-12	37,832	-0.03%
2019/11/07	20	45.23	30	45.40	45.90	-10	38,154	-0.03%
2019/11/06	33	46.02	1	45.80	45.20	32	38,583	0.08%
2019/11/05	14	47.83	11	47.65	47.50	3	38,615	0.01%
2019/11/04	19	47.63	32	47.74	47.40	-13	39,116	-0.03%
2019/11/01	29	47.00	27	47.01	47.20	2	39,316	0.01%
2019/10/31	22	48.10	10	47.59	47.15	12	40,213	0.03%
2019/10/30	7	48.04	21	48.16	48.25	-14	40,268	-0.03%
2019/10/29	41	47.39	27	47.13	46.90	14	40,202	0.03%
2019/10/28	14	47.86	2	48.00	47.50	12	40,359	0.03%
2019/10/25	11	48.03	26	48.14	48.20	-15	40,460	-0.04%
2019/10/24	49	48.90	30	48.67	48.15	19	40,493	0.05%
2019/10/23	18	48.09	26	48.06	48.25	-8	40,302	-0.02%
2019/10/22	34	47.96	78	47.78	48.25	-44	40,503	-0.11%
2019/10/21	18	45.96	8	45.82	45.85	10	40,114	0.02%
2019/10/18	158	46.54	153	46.40	46.20	5	40,718	0.01%	大買/大賣/
2019/10/17	21	47.34	15	47.24	47.00	6	42,029	0.01%
2019/10/16	47	47.52	19	47.52	47.80	28	43,605	0.06%
2019/10/15	13	46.26	36	46.75	46.55	-23	43,671	-0.05%
2019/10/14	7	44.76	56	46.03	46.35	-49	43,508	-0.11%
2019/10/09	48	43.88	21	43.76	43.10	27	43,186	0.06%
2019/10/08	26	46.43	14	45.78	45.60	12	43,288	0.03%
2019/10/07	29.1	46.44	34	46.61	46.40	-4.9	43,819	-0.01%
2019/10/04	26.2	45.48	25	45.91	45.30	1.2	44,048	0.00%
2019/10/03	29	44.24	18	44.14	45.15	11	44,257	0.02%
2019/10/02	17	44.04	14	44.31	44.80	3	44,342	0.01%
2019/10/01	12.4	43.96	11	43.95	44.20	1.4	44,433	0.00%
2019/09/27	29	44.23	27	43.77	43.65	2	44,569	0.00%
2019/09/26	7	45.36	11.3	45.66	45.20	-4.3	44,804	-0.01%
2019/09/25	21	45.65	28	45.24	45.50	-7	45,212	-0.02%
2019/09/24	33.2	47.35	18	47.27	46.65	15.2	45,998	0.03%
2019/09/23	99	46.64	125	47.55	47.65	-26	46,264	-0.06%	大賣/
2019/09/20	17	45.99	43	46.15	46.50	-26	46,602	-0.06%
2019/09/19	13	46.23	10	46.49	46.50	3	46,573	0.01%
2019/09/18	48	46.47	37	46.39	46.30	11	46,481	0.02%
2019/09/17	123	46.26	119	46.62	46.10	4	46,224	0.01%	大買/大賣/
2019/09/16	69	45.49	46	46.06	46.80	23	46,336	0.05%
2019/09/12	25	44.44	39	44.64	44.95	-14	46,632	-0.03%
2019/09/11	4	43.34	4	43.28	43.25	0	47,238	0.00%
2019/09/10	32	43.45	24	43.29	43.05	8	47,453	0.02%
2019/09/09	34	44.05	34	44.22	44.80	0	47,335	0.00%
2019/09/06	43	44.43	36	44.05	43.85	7	47,198	0.01%
2019/09/05	117.2	43.87	89	43.50	44.65	28.2	46,991	0.06%	大買/
2019/09/04	16	40.93	42	40.81	41.25	-26	45,506	-0.06%
2019/09/03	40	41.16	80	41.37	39.80	-40	46,523	-0.09%
2019/09/02	10	39.50	15	39.96	40.00	-5	46,195	-0.01%
2019/08/30	12	39.08	5	39.77	39.05	7	46,240	0.02%
2019/08/29	28	39.25	40	39.01	39.05	-12	46,775	-0.03%
2019/08/28	9	38.73	26	38.71	38.85	-17	46,957	-0.04%
2019/08/27	48	39.06	16	38.79	38.55	32	47,307	0.07%
2019/08/26	40	39.07	40	38.97	38.80	0	47,564	0.00%
2019/08/23	81	40.93	76	40.60	40.65	5	47,781	0.01%
2019/08/22	41	40.79	96	40.86	41.10	-55	47,682	-0.12%
2019/08/21	18	39.77	16	39.63	39.55	2	46,899	0.00%
2019/08/20	16	40.03	32	40.22	39.90	-16	47,010	-0.03%
2019/08/19	21	39.45	8	39.49	39.70	13	47,277	0.03%
2019/08/16	18	39.61	11	39.38	39.25	7	48,111	0.01%
2019/08/15	93	39.54	100	39.86	39.85	-7	48,224	-0.01%
2019/08/14	79	39.71	113	39.04	39.00	-34	47,799	-0.07%	大賣/
2019/08/13	33	37.29	38	37.60	37.10	-5	47,419	-0.01%
2019/08/12	11	37.95	5	37.98	38.05	6	48,458	0.01%
2019/08/08	14	37.46	17	37.66	38.15	-3	49,224	-0.01%
2019/08/07	72	36.83	23	36.38	36.35	49	49,545	0.10%
2019/08/06	14	34.74	11	35.12	35.75	3	49,334	0.01%
2019/08/05	43	36.84	11	36.38	35.90	32	49,294	0.06%
2019/08/02	36	35.46	26	35.65	36.65	10	49,868	0.02%
2019/08/01	21	37.36	17	37.42	37.25	4	49,421	0.01%
2019/07/31	17	38.17	23	37.96	38.00	-6	49,781	-0.01%
2019/07/30	41	39.34	67	39.33	38.70	-26	49,785	-0.05%
2019/07/29	32	40.79	38	40.59	40.20	-6	50,021	-0.01%
2019/07/26	7	40.95	80	40.99	41.15	-73	50,057	-0.15%
2019/07/25	17	40.86	67	40.72	40.60	-50	50,000	-0.10%
2019/07/24	39	40.21	22	40.09	39.50	17	50,101	0.03%
2019/07/23	92	40.80	20	40.49	40.20	72	50,660	0.14%
2019/07/22	15	40.97	15.6	41.27	41.75	-0.6	50,543	0.00%
2019/07/19	46	41.20	49	41.50	40.60	-3	50,467	-0.01%
2019/07/18	37	39.49	68	39.45	39.50	-31	49,616	-0.06%
2019/07/17	35	37.58	72	37.63	37.15	-37	48,002	-0.08%
2019/07/16	65	37.22	24	37.35	36.85	41	47,536	0.09%
2019/07/15	25	37.25	6	37.30	37.20	19	48,060	0.04%
2019/07/12	66	37.43	78	36.85	36.70	-12	48,068	-0.02%
2019/07/11	26	36.71	21	36.77	37.50	5	47,836	0.01%
2019/07/10	94	35.98	77	35.96	35.80	17	47,672	0.04%
2019/07/09	209	35.98	200	35.58	35.30	9	47,496	0.02%	大買/大賣/
2019/07/08	27	37.03	27	37.08	37.15	0	47,678	0.00%
2019/07/05	15	37.34	15	37.52	37.45	0	48,388	0.00%
2019/07/04	52	37.35	42	37.38	37.30	10	49,413	0.02%
2019/07/03	170	37.36	162	36.91	37.20	8	50,337	0.02%	大買/大賣/
2019/07/02	31	38.48	35	38.77	38.50	-4	51,725	-0.01%
2019/07/01	20	38.39	59	38.48	38.75	-39	52,740	-0.07%
2019/06/28	9	35.62	20	35.55	35.25	-11	52,305	-0.02%
2019/06/27	51	35.70	65	35.65	35.50	-14	53,133	-0.03%
2019/06/26	59	34.10	70	34.36	34.50	-11	53,161	-0.02%
2019/06/25	13	34.13	9	34.12	34.00	4	53,193	0.01%
2019/06/24	29	34.23	26	34.35	34.60	3	53,604	0.01%
2019/06/21	94	35.43	91	34.77	34.55	3	54,627	0.01%
2019/06/20	182	35.45	308	35.39	35.40	-126	54,301	-0.23%	大買/大賣/鉅額交易
2019/06/19	186	34.56	110	33.97	34.75	76	53,334	0.14%	大買/大賣/
2019/06/18	27	31.59	35	31.56	31.60	-8	52,857	-0.02%
2019/06/17	94	32.11	85	31.88	32.00	9	53,956	0.02%
2019/06/14	47	32.61	32	31.88	31.80	15	54,160	0.03%
2019/06/13	61	33.00	68	32.68	32.60	-7	54,797	-0.01%
2019/06/12	23	33.05	30	33.07	32.95	-7	54,846	-0.01%
2019/06/11	183	32.77	126	32.68	33.50	57	54,597	0.10%	大買/大賣/
2019/06/10	98	30.32	118	30.54	31.00	-20	53,189	-0.04%	大賣/
2019/06/06	117	28.56	90	28.42	28.65	27	52,550	0.05%	大買/
2019/06/05	87	29.84	78	29.33	28.70	9	52,461	0.02%
2019/06/04	21	29.28	30	29.48	29.45	-9	52,060	-0.02%
2019/06/03	113	29.14	128	28.87	28.70	-15	52,433	-0.03%	大買/大賣/
2019/05/31	99	29.42	62	29.63	29.95	37	52,430	0.07%
2019/05/30	133	28.86	148	28.75	28.60	-15	52,743	-0.03%	大買/大賣/
2019/05/29	56	27.52	66	27.72	28.65	-10	52,975	-0.02%
2019/05/28	16	28.30	34	28.18	28.00	-18	52,718	-0.03%
2019/05/27	54	28.19	54	28.31	28.15	0	52,957	0.00%
2019/05/24	84	28.49	77	28.39	28.00	7	52,971	0.01%
2019/05/23	82	28.66	125	28.18	28.30	-43	52,209	-0.08%	大賣/
2019/05/22	37	31.24	28	31.37	30.45	9	51,339	0.02%
2019/05/21	32	30.62	65	30.72	31.15	-33	50,851	-0.06%
2019/05/20	98	30.86	111	30.94	30.45	-13	50,485	-0.03%	大賣/
2019/05/17	93	32.86	76	32.89	31.60	17	49,911	0.03%
2019/05/16	47	36.35	30	35.25	34.70	17	48,884	0.03%
2019/05/15	12	35.72	22	36.44	37.50	-10	48,004	-0.02%
2019/05/14	39	35.45	47	35.63	35.00	-8	47,407	-0.02%
2019/05/13	53	35.30	55	35.29	35.80	-2	47,291	0.00%
2019/05/10	99	34.74	66	34.95	34.40	33	47,036	0.07%
2019/05/09	80	34.90	77	33.95	33.80	3	46,479	0.01%
2019/05/08	19	34.89	23	35.16	35.60	-4	46,563	-0.01%
2019/05/07	56	34.39	49	34.54	34.55	7	46,466	0.02%
2019/05/06	37	32.42	36	32.65	33.05	1	46,278	0.00%
2019/05/03	68	34.62	77	34.79	34.80	-9	46,117	-0.02%
2019/05/02	56	34.23	54	34.40	34.40	2	46,079	0.00%
2019/04/30	11	33.63	8	33.56	34.45	3	46,322	0.01%
2019/04/29	17	32.93	50	33.53	32.50	-33	45,976	-0.07%
2019/04/26	40	36.42	18	36.50	36.05	22	45,347	0.05%
2019/04/25	21	37.21	32	37.75	37.95	-11	44,961	-0.02%
2019/04/24	8	36.99	34	37.68	37.95	-26	44,559	-0.06%
2019/04/23	93	36.70	23	36.41	36.25	70	44,060	0.16%
2019/04/22	31	38.02	32	38.00	37.60	-1	44,178	0.00%
2019/04/19	92	38.38	62.7	37.97	37.60	29.3	44,972	0.07%
2019/04/18	12	37.59	5	37.15	37.00	7	44,786	0.02%
2019/04/17	9	37.79	13	37.83	37.55	-4	46,337	-0.01%
2019/04/16	55	38.36	62	38.24	37.25	-7	46,299	-0.02%
2019/04/15	12	36.83	22	37.06	37.10	-10	46,543	-0.02%
2019/04/12	17	36.73	16	36.67	36.70	1	47,031	0.00%
2019/04/11	34	36.52	39	36.53	36.25	-5	47,585	-0.01%
2019/04/10	48	36.66	62	36.88	36.00	-14	47,233	-0.03%
2019/04/09	177	37.73	161.3	37.81	36.35	15.7	46,493	0.03%	大買/大賣/
2019/04/08	113	37.65	74.3	37.38	39.25	38.7	46,201	0.08%	大買/
2019/04/03	11	34.36	12	34.35	36.05	-1	44,730	0.00%
2019/04/02	25	32.45	11	32.47	32.95	14	43,720	0.03%
2019/04/01	10	31.31	68	31.21	32.30	-58	43,301	-0.13%
2019/03/29	100	30.09	66	29.66	29.60	34	41,989	0.08%
2019/03/28	16	29.53	15	29.73	29.90	1	41,685	0.00%
2019/03/27	3	28.90	16	29.38	29.65	-13	42,032	-0.03%
2019/03/26	63	29.50	18	29.04	28.80	45	42,145	0.11%
2019/03/25	5	29.57	28	29.25	30.30	-23	41,759	-0.06%
2019/03/22	19	29.96	15	29.94	29.85	4	42,580	0.01%
2019/03/21	15	29.85	26	29.96	30.15	-11	43,142	-0.03%
2019/03/20	110	29.62	139	29.10	29.20	-29	43,479	-0.07%	大買/大賣/
2019/03/19	102	28.21	127	27.89	27.80	-25	43,091	-0.06%	大買/大賣/
2019/03/18	34	26.78	33.3	27.47	28.45	0.7	43,621	0.00%
2019/03/15	77	26.15	43	26.24	25.90	34	44,889	0.08%
2019/03/14	50	25.24	45	25.44	25.45	5	45,411	0.01%
2019/03/13	40	24.95	39	25.04	24.90	1	45,916	0.00%
2019/03/12	20	24.75	20	24.91	24.80	0	46,127	0.00%
2019/03/11	39	24.88	39	24.49	24.40	0	46,637	0.00%
2019/03/08	58	24.77	53	24.88	24.90	5	47,477	0.01%
2019/03/07	131	25.00	133	25.22	25.25	-2	48,383	0.00%	大買/大賣/
2019/03/06	7	24.64	8	24.87	24.65	-1	48,546	0.00%
2019/03/05	17	24.93	10	24.71	24.60	7	48,447	0.01%
2019/03/04	10	24.97	23	25.75	26.25	-13	48,144	-0.03%
2019/02/27	24	24.39	24	24.35	24.10	0	47,438	0.00%
2019/02/26	4	24.71	6	24.87	24.25	-2	47,534	0.00%
2019/02/25	38	24.07	13	24.05	24.55	25	47,565	0.05%
2019/02/22	29	23.32	23	23.21	23.15	6	47,565	0.01%
2019/02/21	43	23.41	41	23.36	23.45	2	47,940	0.00%
2019/02/20	40	23.78	40	23.57	23.45	0	48,306	0.00%
2019/02/19	23	23.74	17	23.94	23.90	6	49,978	0.01%
2019/02/18	11	24.28	20	24.31	23.70	-9	51,142	-0.02%
2019/02/15	4	24.05	18	24.13	24.20	-14	51,091	-0.03%
2019/02/14	8	24.19	12	24.38	24.20	-4	51,262	-0.01%
2019/02/13	7	23.96	20	23.91	24.10	-13	51,254	-0.03%
2019/02/12	22	23.61	19	23.74	23.50	3	50,880	0.01%
2019/02/11	19	23.07	27	23.11	23.25	-8	50,453	-0.02%
2019/01/30	12	22.82	24	22.90	22.50	-12	50,157	-0.02%
2019/01/29	23	22.57	18	22.75	22.85	5	49,844	0.01%
2019/01/28	17	22.41	19	22.48	22.35	-2	49,256	0.00%
2019/01/25	14	21.74	4	21.81	21.70	10	48,865	0.02%
2019/01/24	36	21.60	35	21.59	21.60	1	48,687	0.00%
2019/01/23	10	21.14	6	21.26	21.15	4	48,309	0.01%
2019/01/22	62	21.48	53	21.24	21.35	9	48,270	0.02%
2019/01/21	24	22.29	38	22.22	22.10	-14	48,107	-0.03%
2019/01/18	7	21.65	16	21.98	22.15	-9	47,932	-0.02%
2019/01/17	3	21.55	4	21.44	21.45	-1	47,527	0.00%
2019/01/16	4	21.29	7	21.49	21.55	-3	47,486	-0.01%
2019/01/15	29	21.22	26	21.12	21.10	3	47,224	0.01%
2019/01/14	10	20.88	41	20.87	21.05	-31	47,003	-0.07%
2019/01/11	52	21.32	41	21.27	21.20	11	46,587	0.02%
2019/01/10	1	22.15	24	21.96	22.10	-23	45,563	-0.05%
2019/01/09	58	22.81	36	23.11	22.05	22	45,111	0.05%
2019/01/08	18	24.40	3	24.40	24.45	15	43,553	0.03%
2019/01/07	69	24.73	43	24.52	24.10	26	43,384	0.06%
2019/01/04	6	23.89	11	23.97	23.90	-5	42,886	-0.01%
2019/01/03	10	23.66	67	23.97	24.20	-57	42,612	-0.13%
2019/01/02	32	22.89	44	22.84	23.10	-12	42,096	-0.03%
2018/12/28	43	23.05	7	22.41	22.30	36	41,712	0.09%
2018/12/27	49	22.33	32	22.74	23.20	17	41,775	0.04%
2018/12/26	22	21.68	64	21.61	21.20	-42	40,818	-0.10%
2018/12/25	32	22.33	19	22.23	22.05	13	40,503	0.03%
2018/12/24	7	23.01	11	23.24	23.45	-4	40,305	-0.01%
2018/12/22	17	22.60	18	22.67	22.60	-1	40,166	0.00%
2018/12/21	22	22.85	20	22.99	22.90	2	40,995	0.00%
2018/12/20	15	22.44	21	22.65	22.95	-6	40,686	-0.01%
2018/12/19	51	23.17	38	22.83	22.25	13	40,167	0.03%
2018/12/18	13	22.93	25	22.96	23.10	-12	40,020	-0.03%
2018/12/17	52	22.90	42	22.89	22.45	10	39,933	0.03%
2018/12/14	42	23.13	45	22.82	22.60	-3	39,015	-0.01%
2018/12/13	37	23.27	21	23.14	22.95	16	38,567	0.04%
2018/12/12	23	24.23	145	24.11	24.20	-122	38,480	-0.32%	大賣/鉅額交易
2018/12/11	5.7	24.49	16	24.66	24.65	-10.3	39,611	-0.03%
2018/12/10	15	24.34	91	24.16	24.45	-76	39,067	-0.19%
2018/12/07	18	22.53	21	22.86	23.35	-3	37,090	-0.01%
2018/12/06	24	21.61	23	22.62	21.25	1	36,201	0.00%
2018/12/05	22	22.64	18	22.46	22.90	4	35,368	0.01%
2018/12/04	17	22.94	9	22.74	22.55	8	35,143	0.02%
2018/12/03	35	22.28	15	22.72	22.75	20	34,558	0.06%
2018/11/30	7	20.91	34	21.36	21.15	-27	33,688	-0.08%
2018/11/29	4	20.11	16	20.26	20.00	-12	32,619	-0.04%
2018/11/28	23	19.88	23	19.95	19.95	0	32,253	0.00%
2018/11/27	2	19.33	19	19.52	20.00	-17	32,012	-0.05%
2018/11/26	16	18.89	11	18.83	18.75	5	31,484	0.02%
2018/11/23	6	18.80	5	18.74	18.70	1	31,339	0.00%
2018/11/22	15	19.43	10	18.70	18.65	5	31,097	0.02%
2018/11/21	10	19.83	35	19.86	20.05	-25	30,694	-0.08%
2018/11/20	3	19.75	13	19.95	19.95	-10	30,241	-0.03%
2018/11/19	29	19.89	36	19.67	19.80	-7	30,093	-0.02%
2018/11/16	46	19.36	314	19.43	19.65	-268	30,298	-0.88%	大賣/鉅額交易
2018/11/15	268	18.70	36	18.44	18.70	232	28,350	0.82%	大買/鉅額交易
2018/11/14	7	16.79	7	16.80	17.00	0	26,927	0.00%
2018/11/13	22	16.40	21	16.17	16.85	1	26,700	0.00%
2018/11/12	0	0.00	33	16.43	16.70	-33	26,521	-0.12%
2018/11/09	2	16.00	1	16.10	16.15	1	26,558	0.00%
2018/11/08	13	16.12	59	15.74	15.80	-46	26,801	-0.17%
2018/11/07	0	0.00	3	15.97	16.10	-3	27,035	-0.01%
2018/11/06	3	15.80	3.7	15.51	15.45	-0.7	27,593	0.00%
2018/11/05	3	15.40	8	15.80	16.00	-5	27,724	-0.02%
2018/11/02	11	15.67	3	16.00	15.60	8	28,102	0.03%
2018/11/01	0	0.00	6	15.35	15.60	-6	27,894	-0.02%
2018/10/31	0	0.00	71	15.19	15.05	-71	27,747	-0.26%
2018/10/30	9	14.60	6	14.75	14.65	3	27,564	0.01%
2018/10/29	128	15.71	37	15.88	14.60	91	27,263	0.33%	大買/
2018/10/26	170	15.87	269	16.17	15.90	-99	26,957	-0.37%	大買/大賣/
2018/10/25	55	15.85	4	16.01	16.00	51	26,810	0.19%
2018/10/24	50	16.50	16	16.43	16.45	34	26,656	0.13%
2018/10/23	6	16.08	4	16.11	16.00	2	26,467	0.01%
2018/10/22	4	16.05	8	16.23	16.35	-4	26,571	-0.02%
2018/10/19	12	16.05	4	16.08	16.20	8	26,532	0.03%
2018/10/18	4	16.19	5	16.35	16.60	-1	26,337	0.00%
2018/10/17	1	16.10	28.9	16.21	16.05	-27.9	26,163	-0.11%
2018/10/16	32	16.27	8	16.30	15.85	24	25,958	0.09%
2018/10/15	9	16.22	103	15.91	16.30	-94	25,623	-0.37%	大賣/
2018/10/12	20	16.21	3	16.20	16.45	17	25,490	0.07%
2018/10/11	14	15.89	28	15.92	15.80	-14	25,153	-0.06%
2018/10/09	35	18.16	14	17.84	17.55	21	24,461	0.09%
2018/10/08	7	18.73	21	18.93	19.20	-14	23,636	-0.06%
2018/10/05	7	18.91	9	18.77	18.65	-2	23,400	-0.01%
2018/10/04	5	19.28	20	19.26	19.15	-15	22,736	-0.07%
2018/10/03	0	0.00	10	19.65	19.50	-10	22,549	-0.04%
2018/10/02	19	19.67	9	19.67	19.55	10	22,337	0.04%
2018/10/01	7	20.01	250	20.05	20.15	-243	21,979	-1.11%	大賣/鉅額交易
2018/09/28	14	20.30	11	20.32	20.05	3	21,947	0.01%
2018/09/27	15	19.61	17	19.99	19.55	-2	21,033	-0.01%
2018/09/26	12	20.04	35	20.06	20.00	-23	20,762	-0.11%
2018/09/25	2	19.70	12	19.84	20.30	-10	20,528	-0.05%
2018/09/21	29	19.04	13	19.14	19.10	16	19,851	0.08%
2018/09/20	127	19.89	40	19.83	19.75	87	18,981	0.46%	大買/
2018/09/19	24	20.25	82	19.92	19.70	-58	18,655	-0.31%
2018/09/18	27	19.93	523	19.97	19.85	-496	18,040	-2.75%	大賣/鉅額交易
2018/09/17	595	20.05	94	19.92	20.05	501	17,160	2.92%	大買/鉅額交易
2018/09/14	2	18.60	32	18.53	19.00	-30	14,851	-0.20%
2018/09/13	5	18.09	16	18.35	18.15	-11	14,092	-0.08%
2018/09/12	47	17.93	44	18.08	18.15	3	13,716	0.02%
2018/09/11	0	0.00	2	17.40	17.70	-2	13,564	-0.01%
2018/09/10	3	16.98	17	17.01	16.90	-14	13,926	-0.10%
2018/09/07	12	17.75	0	0.00	17.60	12	15,843	0.08%
2018/09/06	21	18.07	7	18.39	18.00	14	16,187	0.09%
2018/09/05	1	18.30	58	18.25	18.20	-57	16,433	-0.35%
2018/09/04	10	18.45	10	18.38	18.10	0	16,252	0.00%
2018/09/03	6	17.80	12	18.04	17.75	-6	15,655	-0.04%
2018/08/31	5	17.65	3	17.65	17.60	2	15,537	0.01%
2018/08/30	9	17.82	9	17.90	17.80	0	15,546	0.00%
2018/08/29	6	17.85	6	17.98	17.85	0	15,551	0.00%
2018/08/28	1	18.10	7	18.18	18.00	-6	15,641	-0.04%
2018/08/27	6	18.08	16	17.92	17.95	-10	15,741	-0.06%
2018/08/24	10	18.00	4	17.85	18.00	6	15,638	0.04%
2018/08/23	10	17.99	14	17.79	18.20	-4	15,332	-0.03%
2018/08/21	0	0.00	2	16.95	17.15	-2	14,688	-0.01%
2018/08/20	1	16.95	11	17.18	17.00	-10	14,688	-0.07%
2018/08/17	5	17.99	9	17.90	17.60	-4	14,521	-0.03%
2018/08/16	17	17.78	13	17.77	17.85	4	14,172	0.03%
2018/08/15	9	17.54	10	17.48	17.25	-1	13,676	-0.01%
2018/08/14	58	17.30	4	17.35	17.40	54	13,305	0.41%
2018/08/13	5	17.08	14	17.26	17.10	-9	13,070	-0.07%
2018/08/10	9	16.69	3	16.80	16.65	6	12,408	0.05%
2018/08/09	1	16.80	14	16.86	17.00	-13	12,170	-0.11%
2018/08/06	0	0.00	3	16.15	16.15	-3	12,129	-0.02%
2018/08/03	3	15.90	3.2	16.05	16.10	-0.2	12,175	0.00%
2018/08/02	9	16.12	73	15.90	15.95	-64	12,278	-0.52%
2018/07/31	8	16.39	2	16.40	16.25	6	12,376	0.05%
2018/07/27	0	0.00	18	16.53	16.70	-18	12,434	-0.14%
2018/07/26	10	16.46	8	16.43	16.35	2	12,468	0.02%
2018/07/25	0	0.00	3	16.60	16.55	-3	12,586	-0.02%
2018/07/24	4	16.44	12.1	16.45	16.50	-8.1	12,665	-0.06%
2018/07/20	5	16.45	4	16.44	16.40	1	12,842	0.01%
2018/07/19	3.2	16.49	0	0.00	16.45	3.2	13,167	0.02%
2018/07/18	8	16.33	1	16.35	16.35	7	13,360	0.05%
2018/07/17	5	16.25	2	16.25	16.10	3	13,385	0.02%
2018/07/16	4	16.24	3	16.20	16.20	1	13,548	0.01%
2018/07/13	7	16.14	3	16.20	16.20	4	13,757	0.03%
2018/07/12	0	0.00	3	16.00	16.10	-3	13,823	-0.02%
2018/07/11	63	15.90	3	15.80	15.90	60	13,831	0.43%
2018/07/09	5	15.48	4	15.60	15.50	1	13,935	0.01%
2018/07/06	4	16.04	11	15.80	15.40	-7	14,054	-0.05%
2018/07/05	1	16.00	0	0.00	16.15	1	13,880	0.01%
2018/07/04	3	15.95	13	15.92	15.85	-10	13,881	-0.07%
2018/07/03	2	16.25	30	16.20	15.80	-28	13,830	-0.20%
2018/07/02	1	16.30	0	0.00	16.20	1	13,791	0.01%
2018/06/28	4	16.15	6	16.08	16.10	-2	13,784	-0.01%
2018/06/27	6	16.50	0	0.00	16.20	6	13,772	0.04%
2018/06/26	4	16.56	2	16.25	16.40	2	13,846	0.01%
2018/06/25	1	17.00	8	16.96	16.90	-7	13,926	-0.05%
2018/06/22	7	16.96	10	16.96	16.90	-3	14,169	-0.02%
2018/06/21	6	17.13	5	17.18	17.10	1	14,225	0.01%
2018/06/20	7	17.23	1	17.25	17.20	6	14,345	0.04%
2018/06/19	18	17.64	7	17.70	17.40	11	14,405	0.08%
2018/06/15	74	18.38	118	18.59	17.70	-44	14,212	-0.31%	大賣/
2018/06/14	212	17.45	126	17.66	17.70	86	12,301	0.70%	大買/大賣/
2018/06/13	11	17.41	25	17.39	17.15	-14	12,135	-0.12%
2018/06/11	5	17.13	0	0.00	17.10	5	12,169	0.04%
2018/06/08	4	17.16	0	0.00	17.15	4	12,277	0.03%
2018/06/07	3	17.35	0	0.00	17.10	3	12,593	0.02%
2018/06/06	8	17.31	0	0.00	17.25	8	12,775	0.06%
2018/06/05	13	17.41	2	17.60	17.25	11	12,917	0.09%
2018/06/04	6	17.31	18	17.40	17.60	-12	13,377	-0.09%
2018/06/01	5	16.83	0	0.00	16.80	5	13,253	0.04%
2018/05/31	3	16.83	0	0.00	16.80	3	13,361	0.02%
2018/05/30	6	16.95	1	16.85	16.80	5	13,572	0.04%
2018/05/29	16	17.19	5	17.05	17.05	11	13,743	0.08%
2018/05/28	3	17.35	0	0.00	17.40	3	14,087	0.02%
2018/05/25	7	17.37	0	0.00	17.20	7	14,339	0.05%
2018/05/24	4	17.50	3	17.45	17.40	1	14,560	0.01%
2018/05/22	10	17.60	1	17.60	17.50	9	15,826	0.06%
2018/05/21	7	17.57	5	17.49	17.65	2	16,406	0.01%
2018/05/18	8	17.19	23	17.08	17.05	-15	16,817	-0.09%
2018/05/17	10	17.55	1	17.65	17.50	9	17,382	0.05%
2018/05/16	5	17.50	0	0.00	17.50	5	17,687	0.03%
2018/05/15	1	17.45	6	17.55	17.35	-5	18,190	-0.03%
2018/05/14	4	17.25	3	17.35	17.15	1	19,184	0.01%
2018/05/11	3	17.30	1	17.45	17.15	2	19,930	0.01%
2018/05/09	0	0.00	1	17.40	17.15	-1	21,965	0.00%
2018/05/08	4	17.04	7	17.26	17.20	-3	24,181	-0.01%
2018/05/04	11	16.99	0	0.00	16.75	11	27,077	0.04%
2018/04/27	3	16.35	3	16.55	16.50	0	30,038	0.00%
2018/04/26	1	16.95	256	16.80	16.60	-255	30,253	-0.84%	大賣/鉅額交易
2018/04/25	11	16.32	9	16.52	16.80	2	30,650	0.01%
2018/04/24	14	17.27	7	17.63	16.90	7	30,719	0.02%
2018/04/23	3	18.25	3	17.95	17.95	0	31,375	0.00%
2018/04/20	5	18.10	3	18.35	18.25	2	31,439	0.01%
2018/04/19	3	18.25	3	18.40	18.20	0	31,528	0.00%
2018/04/17	2	18.20	0	0.00	18.05	2	31,653	0.01%
2018/04/16	8	18.51	3	18.40	18.35	5	31,826	0.02%
2018/04/13	0	0.00	2	18.80	18.75	-2	32,570	-0.01%
2018/04/12	34	18.46	34	18.74	18.65	0	32,799	0.00%
2018/04/11	5	18.15	0	0.00	18.00	5	32,798	0.02%
2018/04/10	2	18.10	0	0.00	18.10	2	32,831	0.01%
2018/04/09	13	18.41	13.4	18.27	18.15	-0.4	32,971	0.00%
2018/04/03	3	18.57	63	18.53	18.55	-60	33,070	-0.18%
2018/04/02	0	0.00	63	18.86	18.75	-63	33,166	-0.19%
2018/03/31	5	18.90	5	18.98	18.85	0	33,427	0.00%
2018/03/30	4	18.88	3	18.80	18.85	1	33,583	0.00%
2018/03/29	13	18.99	10	18.88	18.85	3	33,733	0.01%
2018/03/28	5	19.39	5	19.28	19.20	0	33,833	0.00%
2018/03/27	257	19.20	15	19.45	19.65	242	33,767	0.72%	大買/鉅額交易
2018/03/26	25	18.89	5	19.03	18.90	20	33,654	0.06%
2018/03/23	5	18.58	7	18.64	18.70	-2	33,972	-0.01%
2018/03/22	23	19.78	86	19.50	19.20	-63	34,072	-0.18%
2018/03/21	25	20.13	6	20.10	19.95	19	34,411	0.06%
2018/03/20	21	20.14	51	20.05	20.05	-30	34,540	-0.09%
2018/03/19	71	20.08	12	20.08	19.80	59	34,878	0.17%
2018/03/16	7	19.99	37	19.96	19.75	-30	35,823	-0.08%
2018/03/15	128	20.34	54	20.15	20.05	74	36,500	0.20%	大買/
2018/03/14	5	19.95	3	19.90	19.85	2	36,260	0.01%
2018/03/13	26	19.96	0	0.00	20.15	26	36,428	0.07%
2018/03/12	1	19.95	1	19.90	19.85	0	36,767	0.00%
2018/03/09	19	19.69	25	19.55	19.55	-6	36,757	-0.02%
2018/03/08	33	19.47	14	19.77	19.80	19	36,560	0.05%
2018/03/07	17	19.03	13	18.94	19.10	4	35,992	0.01%
2018/03/06	0	0.00	3	19.17	19.25	-3	35,838	-0.01%
2018/03/05	20	19.33	110	19.24	18.80	-90	35,853	-0.25%	大賣/
2018/03/02	26	19.71	7	19.59	19.55	19	35,579	0.05%
2018/03/01	64	20.37	50	20.30	20.15	14	35,353	0.04%
2018/02/27	104	20.19	131	19.91	20.20	-27	34,992	-0.08%	大買/大賣/
2018/02/26	25	20.20	16	19.91	19.90	9	34,738	0.03%
2018/02/23	18	20.47	11	20.26	20.20	7	34,638	0.02%
2018/02/22	69	20.50	40	20.34	20.60	29	34,304	0.08%
2018/02/21	12	19.63	15	19.88	19.90	-3	33,667	-0.01%
2018/02/12	11	19.20	11	19.11	18.50	0	33,096	0.00%
2018/02/09	89	18.48	43	17.80	19.00	46	32,711	0.14%
2018/02/08	4	19.03	7	19.20	18.70	-3	32,221	-0.01%
2018/02/07	45	19.58	31	19.68	19.35	14	31,995	0.04%
2018/02/06	89	19.64	213	19.63	19.05	-124	31,452	-0.39%	大賣/鉅額交易
2018/02/05	34	20.33	4	20.56	21.00	30	30,419	0.10%
2018/02/02	86	21.20	25	20.93	20.90	61	29,702	0.21%
2018/02/01	185	21.29	100	21.33	21.10	85	28,889	0.29%	大買/
2018/01/31	108	20.48	80	20.70	21.20	28	28,550	0.10%	大買/
2018/01/30	48	20.14	6	19.72	19.60	42	26,485	0.16%
2018/01/29	12	18.82	37	18.74	19.80	-25	25,279	-0.10%
2018/01/26	49	18.99	108	18.95	18.55	-59	24,190	-0.24%	大賣/
2018/01/25	94	18.35	279	18.29	18.60	-185	23,074	-0.80%	大賣/鉅額交易
2018/01/24	18	17.47	17	17.30	17.30	1	21,455	0.00%
2018/01/23	137	17.49	16	17.52	17.70	121	21,151	0.57%	大買/鉅額交易
2018/01/22	18	17.56	159	17.44	17.15	-141	20,782	-0.68%	大賣/鉅額交易
2018/01/19	34	18.00	10	18.06	17.85	24	20,467	0.12%
2018/01/18	149	17.92	92	17.85	17.85	57	19,948	0.29%	大買/
2018/01/17	103	17.98	20	18.04	17.90	83	19,607	0.42%	大買/
2018/01/16	15	17.33	7	17.45	17.55	8	18,760	0.04%
2018/01/15	11	17.28	20	17.40	17.10	-9	18,568	-0.05%
2018/01/12	0	0.00	17	17.57	17.50	-17	18,286	-0.09%
2018/01/11	0	0.00	1	17.20	17.30	-1	17,938	-0.01%
2018/01/10	1	16.90	10	16.85	16.85	-9	17,791	-0.05%
2018/01/09	105	17.39	46	17.45	17.30	59	17,540	0.34%	大買/
2018/01/08	133	17.00	7	17.11	17.15	126	16,729	0.75%	大買/鉅額交易
2018/01/05	0	0.00	11	16.90	16.90	-11	16,330	-0.07%
2018/01/04	11	16.59	0	0.00	16.65	11	16,125	0.07%
2018/01/03	3	16.90	2	16.75	16.60	1	16,023	0.01%
2018/01/02	1	16.70	0	0.00	16.80	1	15,821	0.01%