欣興 (3037)-元大-蘆洲券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	12.2	150.44	11	150.18	149.00	1.2	20,089	0.01%
2024/12/02	40.1	150.39	32	149.13	148.50	8.1	20,232	0.04%
2024/11/29	13.2	148.42	4	148.88	149.00	9.2	20,304	0.05%
2024/11/28	10.3	146.31	7	147.14	147.00	3.3	20,607	0.02%
2024/11/27	47.7	153.46	21.1	155.32	150.00	26.6	20,552	0.13%
2024/11/26	18.1	159.44	7.1	159.43	158.50	11	20,319	0.05%
2024/11/25	6.7	161.14	2	162.25	159.00	4.7	20,279	0.02%
2024/11/22	4.6	161.46	20	162.15	161.00	-15.4	20,239	-0.08%
2024/11/21	32.1	158.61	20	159.50	160.50	12.1	20,395	0.06%
2024/11/20	4.7	157.15	5	159.30	157.50	-0.3	20,772	0.00%
2024/11/19	16	160.78	19	160.39	159.50	-3	20,930	-0.01%
2024/11/18	23.9	157.84	10.5	159.05	159.00	13.5	20,926	0.06%
2024/11/15	21.1	165.08	9.1	164.89	163.50	12.1	20,839	0.06%
2024/11/14	38.8	166.40	14.1	165.91	166.00	24.7	20,901	0.12%
2024/11/13	30.4	168.34	83	169.43	169.50	-52.6	20,831	-0.25%
2024/11/12	63.5	167.89	15.4	169.39	167.50	48.1	20,815	0.23%
2024/11/11	51.1	171.14	50	172.31	170.50	1.1	20,828	0.01%
2024/11/08	173.6	176.08	78.6	175.52	174.00	95	21,071	0.45%	大買/
2024/11/07	64	172.08	127.9	173.67	176.50	-63.9	21,269	-0.30%	大賣/
2024/11/06	9	166.11	30.7	166.27	166.00	-21.7	20,755	-0.10%
2024/11/05	7	165.64	21.1	165.97	165.00	-14.1	21,244	-0.07%
2024/11/04	18.3	164.51	16.1	164.22	163.50	2.2	21,895	0.01%
2024/11/01	58.2	164.05	95.7	164.10	166.00	-37.5	22,040	-0.17%
2024/10/30	109.9	159.53	124	161.81	161.50	-14.2	22,421	-0.06%	大買/大賣/
2024/10/29	55.1	161.72	45.2	162.73	163.50	9.9	22,285	0.04%
2024/10/28	27.9	164.31	65.6	163.92	166.00	-37.7	22,475	-0.17%
2024/10/25	60.1	165.26	28	164.89	166.00	32.1	22,380	0.14%
2024/10/24	78.6	163.91	146.6	164.24	161.50	-67.9	22,391	-0.30%	大賣/
2024/10/23	158.6	166.81	138.4	167.24	167.50	20.2	22,264	0.09%	大買/大賣/
2024/10/22	188	161.92	303.6	162.97	163.50	-115.6	21,834	-0.53%	大買/大賣/鉅額交易
2024/10/21	51.1	151.73	94.7	151.20	151.50	-43.7	21,120	-0.21%
2024/10/18	31.5	146.04	106.5	146.99	144.50	-75	21,318	-0.35%	大賣/
2024/10/17	24.9	147.74	50.1	147.68	147.00	-25.3	22,021	-0.11%
2024/10/16	16.6	142.44	63	141.98	142.50	-46.4	22,878	-0.20%
2024/10/15	64.9	145.19	54.2	144.27	145.00	10.7	23,313	0.05%
2024/10/14	6.1	142.00	17	142.59	143.50	-10.9	23,554	-0.05%
2024/10/11	25.4	141.82	15.1	142.07	141.00	10.3	24,641	0.04%
2024/10/09	155.3	143.84	38.1	143.18	142.50	117.2	25,543	0.46%	大買/鉅額交易
2024/10/08	75	137.52	7	137.29	137.00	68	25,531	0.27%
2024/10/07	17.1	140.94	4	140.75	141.50	13.1	25,436	0.05%
2024/10/04	31.5	142.64	19.9	141.60	140.50	11.6	25,323	0.05%
2024/10/01	17.6	144.59	12	145.08	144.50	5.6	25,282	0.02%
2024/09/30	49.7	146.33	23	146.65	144.00	26.7	25,448	0.11%
2024/09/27	52.3	151.10	68.4	151.30	149.00	-16.1	25,284	-0.06%
2024/09/26	16.2	147.79	13.1	148.24	146.50	3.1	24,848	0.01%
2024/09/25	34.2	147.86	12.2	148.26	146.50	22	24,635	0.09%
2024/09/24	20.1	145.60	7.3	145.07	145.00	12.8	24,591	0.05%
2024/09/23	34	147.99	39.1	148.99	149.50	-5.1	24,588	-0.02%
2024/09/20	7.2	149.20	11.2	148.92	147.00	-3.9	24,696	-0.02%
2024/09/19	9.1	144.73	20.1	143.81	147.00	-11	24,844	-0.04%
2024/09/18	11.7	144.46	7	143.64	143.00	4.7	24,724	0.02%
2024/09/16	13	147.69	2	146.50	146.50	11	24,728	0.04%
2024/09/13	10.3	147.54	19.1	148.42	147.50	-8.9	24,686	-0.04%
2024/09/12	6.1	145.38	78.2	146.08	146.00	-72.1	24,681	-0.29%
2024/09/11	139.2	139.64	136	138.29	138.00	3.2	24,694	0.01%	大買/大賣/
2024/09/10	121.3	141.75	137	141.74	139.50	-15.7	24,617	-0.06%	大買/大賣/
2024/09/09	114.2	141.98	96.9	141.65	142.00	17.3	24,504	0.07%	大買/
2024/09/06	72.1	142.27	18	143.44	142.50	54.1	24,499	0.22%
2024/09/05	55.3	143.52	12	143.50	142.00	43.3	24,483	0.18%
2024/09/04	90.4	145.13	78	145.27	143.00	12.4	24,257	0.05%
2024/09/03	114.7	158.13	110	162.63	156.50	4.7	23,799	0.02%	大買/大賣/
2024/09/02	34	162.79	122	164.23	162.50	-88	23,601	-0.37%	大賣/
2024/08/30	135	168.03	39.4	165.95	163.50	95.6	23,475	0.41%	大買/
2024/08/29	71.6	162.94	67.7	162.24	164.50	3.9	23,167	0.02%
2024/08/28	75.3	160.01	60	158.92	159.00	15.3	23,000	0.07%
2024/08/27	53.1	159.37	26.2	159.77	160.00	26.9	23,160	0.12%
2024/08/26	30.5	162.27	20	161.48	160.50	10.5	23,199	0.05%
2024/08/23	124.3	160.35	139	158.63	162.50	-14.7	23,622	-0.06%	大買/大賣/
2024/08/22	157.2	161.62	175.2	159.95	161.50	-18	23,427	-0.08%	大買/大賣/
2024/08/21	100.4	155.00	33	154.33	153.00	67.4	23,030	0.29%
2024/08/20	28.5	158.86	19	159.37	158.00	9.5	22,823	0.04%
2024/08/19	24.7	158.30	10.1	158.81	158.50	14.6	23,026	0.06%
2024/08/16	52.1	160.75	47.2	161.64	159.50	4.9	22,913	0.02%
2024/08/15	15.2	157.40	5	157.70	157.00	10.2	22,745	0.05%
2024/08/14	23.9	158.69	16	159.19	159.50	7.9	22,740	0.03%
2024/08/13	53.9	158.53	16.2	158.23	157.50	37.8	22,492	0.17%
2024/08/12	47.2	157.79	160.5	156.76	158.00	-113.3	22,332	-0.51%	大賣/鉅額交易
2024/08/09	174.8	148.83	151.3	148.49	148.00	23.5	21,957	0.11%	大買/大賣/
2024/08/08	25.5	143.80	18	143.89	144.00	7.5	21,286	0.04%
2024/08/07	138.4	145.34	144.3	145.87	148.50	-5.9	21,067	-0.03%	大買/大賣/
2024/08/06	186.1	143.35	120.3	142.91	140.50	65.8	20,530	0.32%	大買/大賣/
2024/08/05	74.5	150.51	27	149.85	149.50	47.5	19,877	0.24%
2024/08/02	194.7	170.70	124	170.31	166.00	70.7	19,732	0.36%	大買/大賣/
2024/08/01	150.1	184.93	172.3	186.26	183.00	-22.2	18,945	-0.12%	大買/大賣/
2024/07/31	52.5	177.32	27	178.83	179.50	25.5	18,559	0.14%
2024/07/30	154.1	180.23	18.3	179.78	183.50	135.8	18,102	0.75%	大買/鉅額交易
2024/07/29	56.7	189.25	176.7	190.15	181.00	-120.1	17,876	-0.67%	大賣/鉅額交易
2024/07/26	159.3	188.86	43	189.41	191.00	116.3	17,568	0.66%	大買/鉅額交易
2024/07/23	97.5	196.74	98.5	196.51	194.50	-1	17,259	-0.01%
2024/07/22	72.1	192.08	37.6	191.54	190.50	34.6	16,850	0.21%
2024/07/19	56.2	197.14	48.1	195.86	192.50	8.1	16,917	0.05%
2024/07/18	90.6	208.85	110	210.99	205.00	-19.5	16,420	-0.12%	大賣/
2024/07/17	102.4	206.58	226.2	212.17	215.50	-123.9	15,594	-0.79%	大買/大賣/鉅額交易
2024/07/16	76	196.61	371.2	194.45	198.00	-295.2	14,514	-2.03%	大賣/鉅額交易
2024/07/15	137.1	192.21	134.2	191.64	191.00	2.9	14,212	0.02%	大買/大賣/
2024/07/12	393.6	191.97	456.6	190.45	190.00	-62.9	13,917	-0.45%	大買/大賣/
2024/07/11	331.3	181.09	87.4	185.40	189.50	243.9	12,970	1.88%	大買/鉅額交易
2024/07/10	39.7	174.68	10	173.85	175.50	29.7	12,109	0.25%
2024/07/09	17.3	178.78	17	177.50	177.00	0.3	12,123	0.00%
2024/07/08	5	180.20	5.5	180.89	181.00	-0.5	12,047	0.00%
2024/07/05	17	179.49	3	178.67	178.50	14	12,023	0.12%
2024/07/04	11.5	182.89	21.1	183.00	181.50	-9.6	11,895	-0.08%
2024/07/03	3.3	181.77	31.4	182.38	183.00	-28.2	11,776	-0.24%
2024/07/02	9	177.94	8	179.44	178.50	1	12,002	0.01%
2024/07/01	11.2	179.24	6.1	180.03	179.50	5.1	11,973	0.04%
2024/06/28	8.5	179.74	3.1	179.53	180.00	5.4	12,007	0.04%
2024/06/27	13.7	178.09	6.4	178.77	178.50	7.3	12,057	0.06%
2024/06/26	23.6	180.22	3.1	182.00	180.00	20.5	12,049	0.17%
2024/06/25	38.4	181.12	4.1	180.65	180.00	34.3	11,969	0.29%
2024/06/24	28.2	184.54	3.1	185.98	186.00	25.1	11,774	0.21%
2024/06/21	20.3	186.57	19.1	187.90	187.00	1.3	12,071	0.01%
2024/06/20	49	190.50	10.5	190.89	190.50	38.5	12,069	0.32%
2024/06/19	47.2	191.09	106.7	192.51	189.00	-59.5	12,276	-0.48%	大賣/
2024/06/18	87	189.51	25.4	188.66	190.00	61.6	12,640	0.49%
2024/06/17	25	183.54	2	184.00	184.00	23	13,040	0.18%
2024/06/14	6.5	182.56	3	183.33	182.50	3.5	13,658	0.03%
2024/06/13	9.2	185.49	3	184.00	184.00	6.2	14,080	0.04%
2024/06/12	2.4	186.29	1.1	184.76	185.50	1.3	14,206	0.01%
2024/06/11	13.2	183.23	3	182.67	182.50	10.2	14,181	0.07%
2024/06/07	18.4	185.92	7	188.14	184.00	11.4	14,261	0.08%
2024/06/06	27	190.28	41.3	189.86	187.50	-14.3	14,334	-0.10%
2024/06/05	8.3	186.32	2	186.02	185.50	6.2	14,363	0.04%
2024/06/04	20.2	188.59	10.1	188.64	187.50	10.1	14,544	0.07%
2024/06/03	11	189.50	29.4	190.65	188.50	-18.4	14,621	-0.13%
2024/05/31	28.2	184.69	2.1	187.33	182.50	26.1	14,691	0.18%
2024/05/30	13.2	187.05	4	188.50	187.50	9.2	14,557	0.06%
2024/05/29	60	195.04	90.5	197.81	191.00	-30.5	14,548	-0.21%
2024/05/28	3.1	191.97	3.2	188.62	192.00	-0.1	14,136	0.00%
2024/05/27	10	191.45	3.3	191.35	192.00	6.7	14,502	0.05%
2024/05/24	22.1	187.96	58.5	189.23	189.00	-36.5	15,438	-0.24%
2024/05/23	63	190.76	66.4	189.79	191.00	-3.4	15,954	-0.02%
2024/05/22	35	181.93	33.1	182.53	182.50	1.9	15,873	0.01%
2024/05/21	5	181.70	0	182.00	182.00	5	16,037	0.03%
2024/05/20	11.4	180.46	0	180.00	180.50	11.3	16,176	0.07%
2024/05/17	0.3	183.36	4	183.50	183.50	-3.7	16,378	-0.02%
2024/05/16	5.3	184.19	13.2	184.38	183.00	-7.9	17,068	-0.05%
2024/05/15	7.1	183.01	0	183.00	182.50	7.1	17,079	0.04%
2024/05/14	11.1	184.90	16	183.69	183.50	-4.9	17,191	-0.03%
2024/05/13	24.1	186.64	6.9	186.12	186.50	17.2	17,219	0.10%
2024/05/10	34	189.81	22.4	189.11	190.00	11.6	17,236	0.07%
2024/05/09	55.3	190.30	25.8	191.24	190.50	29.6	17,221	0.17%
2024/05/08	14.1	186.91	48.1	188.00	189.00	-34	17,053	-0.20%
2024/05/07	19.1	183.13	22.3	182.44	182.00	-3.3	16,965	-0.02%
2024/05/06	9.3	183.66	23.3	183.53	184.00	-14	17,182	-0.08%
2024/05/03	11.2	177.78	30	177.17	176.00	-18.8	17,232	-0.11%
2024/05/02	8.2	179.57	5.2	180.79	178.00	3.1	17,587	0.02%
2024/04/30	17.2	183.80	10	183.10	182.00	7.2	17,726	0.04%
2024/04/29	9.2	182.86	35.1	183.07	184.00	-25.8	17,823	-0.14%
2024/04/26	18.2	183.19	15	183.33	182.50	3.2	18,070	0.02%
2024/04/25	26.1	186.53	98.1	190.60	184.00	-72	18,192	-0.40%
2024/04/24	2	187.00	42.8	185.38	187.00	-40.8	17,703	-0.23%
2024/04/23	15.2	170.04	6	171.00	170.00	9.2	17,511	0.05%
2024/04/22	20.2	169.22	3	169.50	167.50	17.2	17,483	0.10%
2024/04/19	27.9	172.41	28.6	174.59	170.00	-0.7	17,462	0.00%
2024/04/18	15.2	178.51	4.1	179.52	178.50	11	17,256	0.06%
2024/04/17	27	177.06	20	178.85	179.00	7	17,275	0.04%
2024/04/16	10.3	177.89	7	178.21	177.00	3.3	17,189	0.02%
2024/04/15	31.1	184.36	21.2	183.22	182.50	9.8	17,092	0.06%
2024/04/12	18.1	192.55	4	193.13	194.00	14.1	16,828	0.08%
2024/04/11	1	192.50	6.2	192.40	192.50	-5.2	16,964	-0.03%
2024/04/10	7.7	193.08	2	193.75	191.50	5.7	17,078	0.03%
2024/04/09	39.6	195.68	94	195.67	193.50	-54.4	17,147	-0.32%
2024/04/08	81	198.20	79.4	198.50	199.00	1.7	17,073	0.01%
2024/04/03	40.2	192.34	0	0.00	192.00	40.2	16,814	0.24%
2024/04/02	14.3	194.04	3	194.00	193.50	11.3	16,766	0.07%
2024/04/01	23.1	195.11	5.1	196.10	193.00	18	16,727	0.11%
2024/03/29	96	192.51	21	191.55	191.00	75	16,622	0.45%
2024/03/28	5.2	189.45	11.8	190.30	190.00	-6.6	16,502	-0.04%
2024/03/27	11.1	190.20	7	191.14	191.50	4.1	16,503	0.02%
2024/03/26	34.2	193.32	32.3	196.33	190.00	1.9	16,579	0.01%
2024/03/25	12.3	197.52	7.5	197.77	198.00	4.8	16,372	0.03%
2024/03/22	9.7	196.79	29.3	196.54	200.00	-19.6	16,352	-0.12%
2024/03/21	44.8	200.84	76.2	200.10	200.00	-31.4	16,283	-0.19%
2024/03/20	88	196.71	98.5	195.46	196.50	-10.5	16,104	-0.07%
2024/03/19	29.1	191.79	226.3	191.39	192.50	-197.2	15,743	-1.25%	大賣/鉅額交易
2024/03/18	29.2	182.84	77.2	185.19	187.00	-48	15,167	-0.32%
2024/03/15	17.2	173.69	2	174.75	172.00	15.2	14,782	0.10%
2024/03/14	2	179.25	3	179.00	177.50	-1	14,960	-0.01%
2024/03/13	8.2	178.74	5.1	180.25	177.50	3.1	14,974	0.02%
2024/03/12	12	181.63	26.2	181.19	182.00	-14.2	14,884	-0.10%
2024/03/11	6.1	174.68	4.1	176.61	177.00	2	14,746	0.01%
2024/03/08	18.1	173.72	15.5	174.00	173.50	2.6	14,819	0.02%
2024/03/07	19.3	173.69	3	174.50	172.50	16.3	14,725	0.11%
2024/03/06	25.4	174.31	16	174.16	174.00	9.4	14,683	0.06%
2024/03/05	8.2	179.67	26	182.46	178.00	-17.8	14,731	-0.12%
2024/03/04	3	180.67	10.1	180.75	180.50	-7.1	14,948	-0.05%
2024/03/01	45.1	178.88	5	179.00	178.00	40.1	15,050	0.27%
2024/02/29	79.6	175.46	46.2	174.93	179.50	33.4	14,991	0.22%
2024/02/27	192	182.95	110.7	180.21	179.00	81.3	14,636	0.56%	大買/大賣/
2024/02/26	90.3	194.37	71.9	194.17	196.00	18.4	13,782	0.13%
2024/02/23	10.4	189.56	10	190.15	188.00	0.4	13,574	0.00%
2024/02/22	25.2	188.39	12	189.54	189.00	13.1	13,899	0.09%
2024/02/21	14.3	189.78	43	189.86	189.50	-28.7	13,926	-0.21%
2024/02/20	21.3	190.28	58.5	189.79	190.50	-37.2	13,945	-0.27%
2024/02/19	67.2	189.28	93.5	189.97	192.50	-26.3	13,727	-0.19%
2024/02/16	16	180.88	37	181.92	182.00	-21	13,206	-0.16%
2024/02/15	29	178.26	34.3	180.30	180.50	-5.3	13,208	-0.04%
2024/02/05	14.2	176.54	32	178.42	176.50	-17.8	13,201	-0.14%
2024/02/02	5	178.50	34.7	179.15	180.00	-29.7	13,273	-0.22%
2024/02/01	79	175.85	14	176.14	177.50	65	13,239	0.49%
2024/01/31	21.1	176.97	4	176.75	176.00	17.1	13,263	0.13%
2024/01/30	13.2	178.15	113.1	179.14	178.00	-99.9	13,303	-0.75%	大賣/
2024/01/29	45	177.34	42.8	177.48	178.00	2.2	13,226	0.02%
2024/01/26	33.9	172.25	48	174.90	171.50	-14.1	13,187	-0.11%
2024/01/25	18	175.14	48.9	174.79	175.50	-30.9	13,195	-0.23%
2024/01/24	79.8	170.89	26	171.52	169.50	53.8	12,861	0.42%
2024/01/23	11.1	172.13	12.1	173.79	174.50	-0.9	12,765	-0.01%
2024/01/22	13.2	173.01	140.8	173.34	175.00	-127.6	12,782	-1.00%	大賣/鉅額交易
2024/01/19	93.5	166.93	77.2	165.98	169.50	16.3	12,792	0.13%
2024/01/18	17.3	157.13	54	156.94	157.00	-36.7	12,858	-0.29%
2024/01/17	39.2	160.16	4	158.88	158.50	35.2	12,936	0.27%
2024/01/16	3	161.83	8	161.44	162.00	-5	13,170	-0.04%
2024/01/15	31.3	159.98	28	158.04	159.50	3.3	13,188	0.03%
2024/01/12	7.2	159.57	16	159.03	159.00	-8.8	13,212	-0.07%
2024/01/11	22.7	162.15	4.1	161.99	160.50	18.7	13,277	0.14%
2024/01/10	10.6	161.17	4	162.13	162.50	6.6	13,469	0.05%
2024/01/09	56	162.79	13	162.96	162.50	43	13,506	0.32%
2024/01/08	9.1	161.13	1	161.50	161.00	8.1	13,686	0.06%
2024/01/05	34.9	162.24	35	160.93	160.00	-0.1	13,824	0.00%
2024/01/04	25.9	166.30	9	165.33	164.50	16.9	13,724	0.12%
2024/01/03	29.4	169.40	23.1	168.98	170.00	6.4	13,823	0.05%
2024/01/02	16.3	173.26	9.9	174.11	173.00	6.4	13,782	0.05%
2023/12/29	4.1	175.26	11.1	175.77	176.00	-7	13,827	-0.05%
2023/12/28	7.1	176.64	45	177.79	175.50	-37.9	13,892	-0.27%
2023/12/27	4.8	177.90	6	178.08	178.00	-1.2	13,959	-0.01%
2023/12/26	23	177.63	11.1	177.59	177.50	11.9	14,136	0.08%
2023/12/25	58	176.59	3	175.83	175.00	55	14,217	0.39%
2023/12/22	73.3	175.29	61	175.53	175.00	12.3	14,389	0.09%
2023/12/21	31.2	177.88	26.9	176.54	179.00	4.4	14,380	0.03%
2023/12/20	20.2	174.72	15.4	175.29	173.00	4.9	14,324	0.03%
2023/12/19	18.1	174.67	51	176.78	174.50	-32.9	14,450	-0.23%
2023/12/18	67.3	177.56	100	178.87	176.00	-32.7	14,520	-0.23%
2023/12/15	39.2	180.94	50.2	181.66	182.00	-11	14,636	-0.08%
2023/12/14	14	179.50	41.3	179.87	180.50	-27.3	14,685	-0.19%
2023/12/13	54.6	176.51	9	176.78	177.00	45.6	14,720	0.31%
2023/12/12	44.8	177.51	13	177.31	176.00	31.8	15,164	0.21%
2023/12/11	49.1	179.87	125.1	177.89	178.00	-76	15,193	-0.50%	大賣/
2023/12/08	17	173.85	21.5	173.93	174.50	-4.5	14,950	-0.03%
2023/12/07	2.1	169.51	15	169.83	168.50	-12.9	15,016	-0.09%
2023/12/06	21.3	171.15	1	170.50	170.00	20.3	15,083	0.13%
2023/12/05	22.5	172.97	10.4	174.02	171.50	12.1	15,110	0.08%
2023/12/04	24.2	174.65	22	175.09	177.00	2.2	14,993	0.01%
2023/12/01	16.2	175.04	91	175.89	176.00	-74.9	14,991	-0.50%
2023/11/30	68.1	174.42	79.2	175.01	177.00	-11.1	14,954	-0.07%
2023/11/29	19	173.76	115.8	173.45	175.00	-96.7	14,807	-0.65%	大賣/
2023/11/28	63	167.84	115.1	168.22	170.00	-52	14,628	-0.36%	大賣/
2023/11/27	26.1	165.54	14.1	166.28	164.50	12.1	14,593	0.08%
2023/11/24	90.3	167.25	35	167.31	167.00	55.3	14,773	0.37%
2023/11/23	89.9	168.22	91.2	169.05	168.00	-1.4	15,109	-0.01%
2023/11/22	69.1	170.33	87.7	170.00	171.00	-18.6	15,101	-0.12%
2023/11/21	66.8	167.61	83.2	166.87	168.50	-16.4	15,184	-0.11%
2023/11/20	112.3	160.75	62.2	161.08	160.00	50.1	15,423	0.33%	大買/
2023/11/17	54.2	158.47	45.2	158.35	159.00	9	15,336	0.06%
2023/11/16	9.1	155.27	12	155.21	155.00	-2.9	15,363	-0.02%
2023/11/15	9.3	155.65	11	156.27	154.50	-1.7	15,352	-0.01%
2023/11/14	10.6	153.38	2.1	153.04	153.00	8.5	15,321	0.06%
2023/11/13	16.1	155.25	33	155.17	156.00	-16.9	15,446	-0.11%
2023/11/10	10.1	150.50	45	151.02	151.00	-34.9	15,571	-0.22%
2023/11/09	27	153.41	2	153.50	154.50	25	15,603	0.16%
2023/11/08	8.2	154.38	15	154.40	154.50	-6.8	15,739	-0.04%
2023/11/07	21.2	153.81	5	155.40	153.50	16.2	15,824	0.10%
2023/11/06	9	157.06	41.4	157.65	158.00	-32.4	16,019	-0.20%
2023/11/03	16	154.16	23.1	153.83	155.50	-7.1	16,388	-0.04%
2023/11/02	13.1	149.16	19.1	149.45	151.00	-6	16,370	-0.04%
2023/11/01	2.1	143.79	2	144.50	144.50	0.1	16,377	0.00%
2023/10/31	14.5	144.17	9	144.50	143.00	5.5	16,639	0.03%
2023/10/30	7	145.65	6.3	146.40	145.50	0.8	17,143	0.00%
2023/10/27	32.3	147.98	14	149.64	147.00	18.3	17,194	0.11%
2023/10/26	64.5	150.53	18	150.33	149.00	46.5	17,353	0.27%
2023/10/25	39	158.79	18	159.31	157.00	21	17,380	0.12%
2023/10/24	33.9	154.86	33	154.45	157.00	0.9	17,972	0.00%
2023/10/23	10.4	159.48	5.1	159.14	158.50	5.4	18,580	0.03%
2023/10/20	14.1	158.47	3	157.50	161.00	11.1	19,659	0.06%
2023/10/19	13.3	159.66	5	159.10	160.00	8.3	20,246	0.04%
2023/10/18	49.4	162.75	9.2	161.67	160.00	40.2	20,714	0.19%
2023/10/17	6.1	168.35	26.1	169.28	166.50	-20	21,177	-0.09%
2023/10/16	37.8	163.63	14.1	164.01	164.50	23.7	22,565	0.10%
2023/10/13	34.2	169.81	4	170.00	169.00	30.2	23,739	0.13%
2023/10/12	7.2	171.44	2.1	172.03	171.50	5.2	24,128	0.02%
2023/10/11	22.1	172.98	7.9	174.08	171.50	14.3	24,906	0.06%
2023/10/06	37.6	171.71	6	172.92	172.50	31.6	25,550	0.12%
2023/10/05	10.8	173.14	30	173.55	172.50	-19.2	25,793	-0.07%
2023/10/04	29	172.98	10	173.70	174.00	19	25,809	0.07%
2023/10/03	15.2	177.17	6.1	177.77	175.50	9.1	25,840	0.04%
2023/10/02	117	179.38	17.1	178.62	178.50	100	26,042	0.38%	大買/
2023/09/28	36.3	174.00	6.1	175.09	173.50	30.2	26,337	0.11%
2023/09/27	14.8	173.52	3.6	173.17	173.50	11.2	26,484	0.04%
2023/09/26	9.4	177.71	36	178.04	176.00	-26.6	26,457	-0.10%
2023/09/25	36.6	178.34	12.3	178.47	178.50	24.3	26,596	0.09%
2023/09/22	20.6	176.88	18	178.44	181.00	2.6	26,579	0.01%
2023/09/21	16.5	180.94	11.1	181.18	180.50	5.4	26,499	0.02%
2023/09/20	35.7	185.89	15	184.90	183.50	20.7	26,558	0.08%
2023/09/19	42.1	186.78	49.3	189.28	188.50	-7.2	26,571	-0.03%
2023/09/18	23.4	185.71	15	187.70	184.50	8.4	26,467	0.03%
2023/09/15	16.1	189.63	42.3	190.02	190.50	-26.1	26,386	-0.10%
2023/09/14	10	185.80	22.3	186.04	186.00	-12.3	26,171	-0.05%
2023/09/13	18	182.92	8.1	181.48	181.50	9.9	26,200	0.04%
2023/09/12	14.2	181.18	40.2	182.73	185.00	-26	26,428	-0.10%
2023/09/11	16.2	180.97	6	181.92	179.50	10.2	26,684	0.04%
2023/09/08	13.1	181.66	13	181.73	181.00	0.1	26,828	0.00%
2023/09/07	12	184.92	6	185.08	184.50	6	27,295	0.02%
2023/09/06	6	185.50	17	186.59	187.00	-11	27,500	-0.04%
2023/09/05	4	185.88	13	185.77	186.50	-9	27,786	-0.03%
2023/09/04	3	182.00	23	183.26	185.00	-20	28,511	-0.07%
2023/09/01	31.6	183.34	7.2	182.71	182.00	24.4	28,870	0.08%
2023/08/31	11.5	184.83	22	185.20	185.50	-10.6	29,026	-0.04%
2023/08/30	38	185.00	45	185.31	184.00	-7	29,139	-0.02%
2023/08/29	39.4	183.58	77.2	183.40	184.00	-37.8	29,237	-0.13%
2023/08/28	10.7	177.54	22.2	176.56	176.00	-11.5	29,112	-0.04%
2023/08/25	89.6	181.52	14	180.86	179.50	75.6	29,448	0.26%
2023/08/24	34.3	186.69	100.5	186.13	189.00	-66.2	29,388	-0.23%
2023/08/23	37.1	175.74	45	176.28	177.00	-8	29,334	-0.03%
2023/08/22	18.8	173.52	31	173.06	176.00	-12.2	30,062	-0.04%
2023/08/21	17.1	173.68	9	173.33	172.50	8.1	31,063	0.03%
2023/08/18	20.5	176.73	10	175.40	174.50	10.5	31,230	0.03%
2023/08/17	8.1	178.13	26.5	178.56	180.50	-18.3	31,514	-0.06%
2023/08/16	34	178.26	15.1	178.27	178.00	19	31,889	0.06%
2023/08/15	38	175.45	15.4	175.61	175.50	22.6	31,957	0.07%
2023/08/14	35.4	169.79	29	169.59	170.50	6.4	32,426	0.02%
2023/08/11	11.2	175.86	13	177.08	174.50	-1.8	32,885	-0.01%
2023/08/10	37.8	178.62	7	178.57	177.00	30.8	33,081	0.09%
2023/08/09	22.1	184.70	22.6	185.04	184.00	-0.5	33,007	0.00%
2023/08/08	8.3	179.20	10	178.85	178.50	-1.7	32,919	-0.01%
2023/08/07	12.2	178.69	16.1	180.16	182.00	-3.9	33,012	-0.01%
2023/08/04	37.8	176.49	11.2	176.78	177.50	26.6	33,076	0.08%
2023/08/02	115.9	183.69	68.1	184.67	180.00	47.8	33,196	0.14%	大買/
2023/08/01	32.1	186.22	25	186.48	186.00	7.1	33,560	0.02%
2023/07/31	68.5	186.45	81	188.04	184.50	-12.5	33,969	-0.04%
2023/07/28	32.4	190.09	46	190.86	191.00	-13.6	33,919	-0.04%
2023/07/27	152	192.53	89.8	191.98	190.50	62.2	33,959	0.18%	大買/
2023/07/26	84.7	199.36	89.7	200.74	197.50	-5	33,805	-0.01%
2023/07/25	128.2	201.72	151	201.89	195.50	-22.8	33,790	-0.07%	大買/大賣/
2023/07/24	114.2	197.36	67.2	196.98	199.50	47	32,927	0.14%	大買/
2023/07/21	54.1	190.38	23.3	190.64	190.50	30.8	32,768	0.09%
2023/07/20	73.7	198.75	15.2	201.25	196.50	58.5	32,526	0.18%
2023/07/19	95.6	203.18	152.1	203.03	203.00	-56.5	32,017	-0.18%	大賣/
2023/07/18	49.5	191.33	144.3	195.70	200.00	-94.8	30,787	-0.31%	大賣/
2023/07/17	74.1	185.28	36.6	184.51	182.00	37.5	29,625	0.13%
2023/07/14	54.8	184.97	110.7	185.34	187.00	-55.9	29,371	-0.19%	大賣/
2023/07/13	79.7	173.72	120.4	174.18	175.50	-40.7	28,676	-0.14%	大賣/
2023/07/12	18.4	170.64	6.2	170.70	171.00	12.2	27,913	0.04%
2023/07/11	13.9	169.29	3	169.33	169.00	10.9	27,712	0.04%
2023/07/10	11.6	168.47	22	169.89	167.00	-10.4	27,827	-0.04%
2023/07/07	20.8	168.82	2	169.50	170.00	18.8	27,843	0.07%
2023/07/06	58.1	171.57	10.2	170.10	169.00	47.9	27,676	0.17%
2023/07/05	10.5	179.58	15	179.80	178.00	-4.5	27,240	-0.02%
2023/07/04	5.2	178.19	8.3	179.94	180.00	-3.1	27,075	-0.01%
2023/07/03	5.2	176.44	7.6	178.38	179.50	-2.4	27,204	-0.01%
2023/06/30	5.2	173.02	6	174.33	176.00	-0.8	27,500	0.00%
2023/06/29	29	173.45	21.4	175.00	174.00	7.6	28,041	0.03%
2023/06/28	47.2	174.85	23	173.46	173.00	24.2	28,063	0.09%
2023/06/27	120.1	178.69	91.1	176.12	177.00	29	28,482	0.10%	大買/
2023/06/26	34.8	181.07	88.4	180.01	180.00	-53.6	28,569	-0.19%
2023/06/21	12.1	187.96	0.2	186.50	187.00	11.9	29,175	0.04%
2023/06/20	14.2	186.73	16.9	186.02	188.50	-2.7	29,637	-0.01%
2023/06/19	6.7	188.18	12.8	187.54	185.50	-6	29,823	-0.02%
2023/06/16	3.1	185.65	21.5	187.31	189.50	-18.4	30,056	-0.06%
2023/06/15	13.6	183.93	47.4	184.09	186.50	-33.8	29,855	-0.11%
2023/06/14	17.6	178.44	37.6	180.25	180.50	-20	29,629	-0.07%
2023/06/13	13	179.40	28.9	178.29	180.00	-15.9	29,512	-0.05%
2023/06/12	63.7	171.95	26.9	170.92	172.50	36.8	29,054	0.13%
2023/06/09	97.5	170.70	74.7	169.99	171.50	22.8	28,957	0.08%
2023/06/08	64.8	168.81	115.7	169.12	167.00	-50.9	28,788	-0.18%	大賣/
2023/06/07	71.6	176.57	67.4	173.82	176.00	4.3	28,229	0.02%
2023/06/06	21.6	178.79	7.9	178.37	177.00	13.7	28,025	0.05%
2023/06/05	27.6	181.53	19.1	182.40	181.00	8.5	28,021	0.03%
2023/06/02	21.8	181.95	32.7	182.55	182.00	-10.9	27,967	-0.04%
2023/06/01	11.5	180.38	21	180.67	181.00	-9.5	27,935	-0.03%
2023/05/31	39.4	180.11	10.1	181.45	180.50	29.3	28,316	0.10%
2023/05/30	29.9	179.56	16.1	179.66	180.00	13.8	28,128	0.05%
2023/05/29	81.2	182.93	41.4	183.56	182.50	39.8	28,229	0.14%
2023/05/26	52.4	186.39	49.2	188.59	185.50	3.2	28,279	0.01%
2023/05/25	62	178.71	111.2	177.05	180.50	-49.1	27,771	-0.18%	大賣/
2023/05/24	50	165.74	35.4	166.53	167.50	14.6	26,934	0.05%
2023/05/23	64.5	165.22	73.9	165.45	167.00	-9.4	26,869	-0.04%
2023/05/22	78.9	162.43	19.4	161.98	161.00	59.5	26,560	0.22%
2023/05/19	13	167.96	74.4	168.02	170.00	-61.4	26,206	-0.23%
2023/05/18	35.4	168.49	60.2	168.00	167.50	-24.7	26,351	-0.09%
2023/05/17	19	164.24	58.8	164.67	165.00	-39.7	26,099	-0.15%
2023/05/16	11.4	160.60	16.1	160.69	161.00	-4.7	25,638	-0.02%
2023/05/15	17.1	157.70	13	157.15	156.00	4.1	25,354	0.02%
2023/05/12	12	157.37	43.4	158.43	160.00	-31.3	25,345	-0.12%
2023/05/11	55.1	157.75	30.2	158.08	156.00	24.9	25,166	0.10%
2023/05/10	23.2	157.22	30	157.20	158.00	-6.8	25,089	-0.03%
2023/05/09	50	159.55	29.3	160.24	160.50	20.7	25,096	0.08%
2023/05/08	59.3	160.85	170.8	160.13	161.00	-111.5	25,088	-0.44%	大賣/鉅額交易
2023/05/05	35.4	151.84	70	151.48	152.50	-34.6	24,541	-0.14%
2023/05/04	38.4	146.31	59.9	146.67	148.50	-21.5	24,440	-0.09%
2023/05/03	26	145.31	66.1	146.74	147.00	-40.1	24,546	-0.16%
2023/05/02	72.9	144.87	32.3	145.43	143.50	40.6	24,416	0.17%
2023/04/28	54.1	143.95	151.4	143.95	145.00	-97.2	24,457	-0.40%	大賣/
2023/04/27	52.2	137.12	14	136.25	136.50	38.2	23,763	0.16%
2023/04/26	86	136.95	77	137.34	139.00	9	23,835	0.04%
2023/04/25	58.1	138.51	133	137.47	135.00	-74.9	23,701	-0.32%	大賣/
2023/04/24	17.1	137.68	45	136.53	139.50	-28	23,545	-0.12%
2023/04/21	84.2	137.83	27.2	137.24	136.50	57.1	23,472	0.24%
2023/04/20	43.7	134.85	33.1	135.64	135.50	10.6	23,368	0.05%
2023/04/19	26.6	133.56	9.1	134.18	132.50	17.5	23,543	0.07%
2023/04/18	24.8	137.28	8.4	136.67	136.50	16.4	23,617	0.07%
2023/04/17	12.1	138.46	41.2	138.18	139.00	-29.1	23,761	-0.12%
2023/04/14	24.1	139.40	16.3	140.21	139.00	7.8	23,949	0.03%
2023/04/13	24	139.92	41.1	140.56	139.50	-17.1	23,954	-0.07%
2023/04/12	38.2	142.63	32	141.64	142.00	6.2	23,932	0.03%
2023/04/11	14.1	144.07	21	144.79	143.00	-6.9	23,978	-0.03%
2023/04/10	42.5	144.61	7.3	144.36	144.50	35.2	24,062	0.15%
2023/04/07	30	144.87	6.3	145.05	144.50	23.7	24,146	0.10%
2023/04/06	33.3	143.59	52	144.01	144.00	-18.7	24,192	-0.08%
2023/03/31	49.3	149.08	48.5	148.87	147.50	0.9	24,432	0.00%
2023/03/30	59	146.50	96.4	146.44	147.50	-37.4	24,442	-0.15%
2023/03/29	49.3	140.26	38	140.67	140.50	11.3	24,829	0.05%
2023/03/28	57.1	140.41	31.5	141.01	138.50	25.6	25,628	0.10%
2023/03/27	15.1	146.36	33.1	146.49	145.50	-18	25,225	-0.07%
2023/03/24	76.7	148.75	83.7	148.83	148.00	-7.1	25,244	-0.03%
2023/03/23	60.4	143.52	114.1	142.76	146.00	-53.7	24,511	-0.22%	大賣/
2023/03/22	120.2	141.39	155	141.58	140.00	-34.8	24,185	-0.14%	大買/大賣/
2023/03/21	62	138.14	54.1	138.18	138.50	7.9	24,170	0.03%
2023/03/20	21.1	134.55	35	135.24	135.50	-14	23,881	-0.06%
2023/03/17	17	131.91	18	133.17	134.00	-1	24,105	0.00%
2023/03/16	9.1	130.56	12	129.96	129.50	-2.9	24,434	-0.01%
2023/03/15	23.1	132.44	14.1	132.11	131.00	9	25,342	0.04%
2023/03/14	19.2	131.24	21.4	130.82	130.50	-2.1	25,725	-0.01%
2023/03/13	20.2	131.53	36.1	131.93	133.50	-15.9	26,381	-0.06%
2023/03/10	16.2	132.75	34	133.40	131.50	-17.9	26,488	-0.07%
2023/03/09	38	136.63	27	137.06	136.00	11	27,683	0.04%
2023/03/08	18.3	136.92	85.1	136.16	137.00	-66.8	27,666	-0.24%
2023/03/07	89.4	136.44	16	136.31	136.50	73.4	27,869	0.26%
2023/03/06	10	138.25	33.8	138.25	138.50	-23.8	27,852	-0.09%
2023/03/03	62.4	137.44	95.4	137.62	136.50	-33	28,013	-0.12%
2023/03/02	13	131.58	45.2	131.47	134.00	-32.2	27,673	-0.12%
2023/03/01	43.3	128.18	27	129.63	131.50	16.3	27,695	0.06%
2023/02/24	124.8	129.50	68.2	130.20	128.00	56.6	27,536	0.21%	大買/
2023/02/23	61.2	134.25	30	134.20	134.00	31.2	27,064	0.12%
2023/02/22	37.8	134.47	20.1	134.30	133.50	17.7	27,349	0.06%
2023/02/21	19.1	136.25	21.3	136.98	137.50	-2.2	27,513	-0.01%
2023/02/20	50.1	136.92	24	136.83	136.50	26.1	27,910	0.09%
2023/02/17	25.6	136.40	15.5	136.87	136.00	10.1	28,466	0.04%
2023/02/16	58.1	138.02	47.2	138.28	138.50	10.9	29,275	0.04%
2023/02/15	34.3	135.51	67	134.66	137.50	-32.7	30,468	-0.11%
2023/02/14	11.2	131.51	14.4	132.07	131.50	-3.2	30,890	-0.01%
2023/02/13	6.5	129.25	8	128.94	128.50	-1.6	32,245	0.00%
2023/02/10	17.2	130.64	17	130.12	129.00	0.2	33,137	0.00%
2023/02/09	30	132.20	31	132.06	132.50	-1	33,431	0.00%
2023/02/08	44.2	131.14	23.6	131.21	131.50	20.6	33,774	0.06%
2023/02/07	14.1	130.04	8	130.31	130.00	6.1	33,943	0.02%
2023/02/06	46.6	130.25	27	130.89	129.00	19.6	34,204	0.06%
2023/02/03	83	140.12	35.4	140.21	137.00	47.6	34,062	0.14%
2023/02/02	54.5	142.17	83.8	142.90	143.50	-29.3	34,277	-0.09%
2023/02/01	55	141.11	80.5	140.72	141.50	-25.5	34,457	-0.07%
2023/01/31	79	136.03	67.1	136.59	136.50	11.9	34,564	0.03%
2023/01/30	31.5	134.14	74.5	133.74	136.00	-43	35,279	-0.12%
2023/01/17	27.3	126.95	3	127.17	127.00	24.3	35,331	0.07%
2023/01/16	58.3	129.37	72.1	129.47	128.00	-13.8	36,209	-0.04%
2023/01/13	22.1	127.32	27	127.50	126.00	-4.9	36,404	-0.01%
2023/01/12	75.4	127.04	9	126.17	125.00	66.4	36,934	0.18%
2023/01/11	33.1	127.18	15.3	127.53	128.00	17.8	37,413	0.05%
2023/01/10	14.2	126.00	13.3	126.32	126.50	0.9	37,953	0.00%
2023/01/09	41.3	125.76	56.1	125.86	127.50	-14.8	38,592	-0.04%
2023/01/06	35.1	122.33	58	121.90	123.00	-23	38,463	-0.06%
2023/01/05	26.1	119.10	14	119.46	119.00	12.1	38,437	0.03%
2023/01/04	25.5	119.25	2	119.75	120.00	23.5	38,524	0.06%
2023/01/03	9.2	120.96	69.1	119.44	122.00	-59.9	38,642	-0.16%
2022/12/30	37.2	121.47	12	121.04	120.00	25.2	38,893	0.06%
2022/12/29	74.3	119.82	14.2	120.16	121.50	60.1	38,945	0.15%
2022/12/28	20.2	120.66	13.1	121.20	120.00	7.1	39,277	0.02%
2022/12/27	10.1	123.21	19	123.61	122.50	-8.9	39,633	-0.02%
2022/12/26	18	122.94	10	122.70	123.00	8	39,842	0.02%
2022/12/23	41.3	123.49	29.1	122.18	125.00	12.2	40,196	0.03%
2022/12/22	107.7	121.85	19	122.37	122.00	88.7	40,091	0.22%	大買/
2022/12/21	84.7	122.22	44.1	121.86	120.50	40.6	40,102	0.10%
2022/12/20	206	128.85	109.5	128.92	126.50	96.5	39,454	0.24%	大買/大賣/
2022/12/19	10.3	141.00	9.1	140.72	140.50	1.2	38,921	0.00%
2022/12/16	99	143.27	49	142.93	142.00	50	38,881	0.13%
2022/12/15	19	147.79	26	148.46	149.00	-7	38,834	-0.02%
2022/12/14	56.1	147.37	27.1	146.45	147.50	29	38,939	0.07%
2022/12/13	28.1	150.17	37.1	146.97	146.00	-9	39,001	-0.02%
2022/12/12	5	149.00	13	148.92	150.00	-8	38,827	-0.02%
2022/12/09	26.1	150.61	26.1	150.11	149.50	0	39,005	0.00%
2022/12/08	59.2	149.10	43.2	149.41	149.50	16	38,854	0.04%
2022/12/07	133.7	154.37	76.3	152.35	150.00	57.4	38,833	0.15%	大買/
2022/12/06	49.9	165.45	28.3	165.90	163.00	21.6	38,234	0.06%
2022/12/05	117.3	166.75	84.2	165.99	166.00	33	38,054	0.09%	大買/
2022/12/02	37.3	160.07	37	160.31	160.50	0.3	37,559	0.00%
2022/12/01	152	162.81	115.2	162.77	159.50	36.7	37,807	0.10%	大買/大賣/
2022/11/30	32	153.81	34.1	152.78	155.50	-2.1	36,551	-0.01%
2022/11/29	53.3	151.83	23.1	151.38	151.00	30.2	36,655	0.08%
2022/11/28	30	155.52	24	155.52	155.50	6	36,801	0.02%
2022/11/25	43	158.16	46.1	158.87	156.50	-3.1	37,569	-0.01%
2022/11/24	22	154.86	29.9	155.39	157.50	-7.9	37,308	-0.02%
2022/11/23	18.3	156.07	13	155.08	153.50	5.3	37,153	0.01%
2022/11/22	36	156.25	20	157.33	156.00	16	37,179	0.04%
2022/11/21	23	156.46	28	156.64	157.00	-5	37,057	-0.01%
2022/11/18	51.4	157.31	47.2	155.73	154.00	4.2	36,990	0.01%
2022/11/17	73	160.64	44.5	160.14	158.50	28.5	36,745	0.08%
2022/11/16	30.1	159.85	38	160.43	161.50	-7.9	36,811	-0.02%
2022/11/15	34.3	158.70	75	159.45	161.00	-40.7	36,767	-0.11%
2022/11/14	53.8	159.89	49.1	159.71	158.50	4.8	36,487	0.01%
2022/11/11	48.8	158.88	80.1	159.81	158.00	-31.3	35,903	-0.09%
2022/11/10	73.4	144.96	94	145.11	147.00	-20.6	34,562	-0.06%
2022/11/09	94.6	142.25	109.2	141.61	145.00	-14.6	34,019	-0.04%	大賣/
2022/11/08	60	134.34	118.1	133.69	133.00	-58.1	33,249	-0.17%	大賣/
2022/11/07	55.1	128.04	81	127.69	128.00	-25.9	32,763	-0.08%
2022/11/04	39.3	125.48	38	125.29	129.00	1.3	32,663	0.00%
2022/11/03	23	126.41	27.1	127.17	127.50	-4.1	32,429	-0.01%
2022/11/02	111	127.15	54.2	127.01	127.50	56.8	32,426	0.18%	大買/
2022/11/01	17	124.59	37.2	124.99	125.00	-20.2	32,127	-0.06%
2022/10/31	45.1	124.81	22.2	125.04	124.50	22.9	32,406	0.07%
2022/10/28	49.1	121.55	79	122.47	122.50	-29.9	32,386	-0.09%
2022/10/27	42.7	120.35	27	121.19	120.50	15.7	32,343	0.05%
2022/10/26	87.3	119.24	66.1	119.23	118.50	21.2	32,566	0.07%
2022/10/25	51.4	121.67	44	122.14	121.50	7.4	32,418	0.02%
2022/10/24	50.1	123.37	79.3	123.95	122.00	-29.2	32,909	-0.09%
2022/10/21	47.3	117.61	61.2	118.16	116.50	-13.9	33,140	-0.04%
2022/10/20	114.2	116.63	37	115.65	116.50	77.2	33,587	0.23%	大買/
2022/10/19	29	123.62	49.1	124.00	122.50	-20.1	33,184	-0.06%
2022/10/18	51	121.47	42.1	121.88	121.00	8.9	32,816	0.03%
2022/10/17	36.1	115.34	25.6	116.61	119.50	10.5	32,568	0.03%
2022/10/14	6	113.83	42.2	117.15	118.00	-36.2	32,329	-0.11%
2022/10/13	34.2	110.52	28	108.86	107.50	6.2	32,698	0.02%
2022/10/12	25	112.64	46	113.30	113.00	-21	32,790	-0.06%
2022/10/11	57.5	113.37	41	113.18	112.00	16.5	32,949	0.05%
2022/10/07	36.6	120.65	22	122.18	120.00	14.6	33,045	0.04%
2022/10/06	18	122.03	30.2	122.95	123.50	-12.2	33,041	-0.04%
2022/10/05	50.2	123.09	43.2	123.31	121.50	7	33,122	0.02%
2022/10/04	31.2	120.99	38	121.82	122.50	-6.8	32,909	-0.02%
2022/10/03	26.1	114.94	26.5	117.51	117.50	-0.4	32,733	0.00%
2022/09/30	15.6	114.39	19	112.97	117.50	-3.5	33,043	-0.01%
2022/09/29	36.1	114.85	39	114.53	113.00	-2.9	33,152	-0.01%
2022/09/28	25.2	118.15	17	116.32	115.00	8.2	33,183	0.02%
2022/09/27	52	122.66	58.1	122.27	123.50	-6	33,283	-0.02%
2022/09/26	14.5	119.43	25	120.98	118.00	-10.5	33,442	-0.03%
2022/09/23	9.1	124.00	6	124.17	123.00	3.1	33,728	0.01%
2022/09/22	19.3	123.44	11	124.14	124.00	8.3	33,827	0.02%
2022/09/21	15	127.57	12.2	127.39	127.50	2.8	33,785	0.01%
2022/09/20	28.7	131.24	18	129.72	129.00	10.7	34,024	0.03%
2022/09/19	21.1	132.05	21.3	132.07	131.50	-0.2	34,086	0.00%
2022/09/16	18	132.00	48	132.75	130.00	-30	34,195	-0.09%
2022/09/15	19.1	134.52	17	134.94	133.00	2.1	34,302	0.01%
2022/09/14	39.3	133.83	19	134.87	135.50	20.3	34,700	0.06%
2022/09/13	60.1	140.68	41	139.41	139.00	19.1	34,961	0.05%
2022/09/12	18	143.08	27.2	143.63	142.50	-9.2	35,100	-0.03%
2022/09/08	47.1	139.11	46.7	139.91	139.50	0.4	36,276	0.00%
2022/09/07	36.7	136.42	47	136.79	139.00	-10.4	37,968	-0.03%
2022/09/06	7.1	139.71	7.2	140.61	139.00	-0.1	38,164	0.00%
2022/09/05	38.4	140.02	36	138.78	138.00	2.4	38,203	0.01%
2022/09/02	24.4	138.95	29.1	140.22	138.50	-4.7	38,114	-0.01%
2022/09/01	122.2	141.81	98	139.59	138.00	24.2	37,632	0.06%	大買/
2022/08/31	14.1	151.07	7	151.29	151.50	7.1	36,962	0.02%
2022/08/30	16.1	152.31	23	152.67	153.00	-6.9	37,023	-0.02%
2022/08/29	25.3	150.08	17	150.47	151.50	8.3	37,115	0.02%
2022/08/26	22	156.98	40	157.46	156.50	-18	36,956	-0.05%
2022/08/25	41.1	155.49	25	156.24	154.50	16.1	37,138	0.04%
2022/08/24	50.6	154.02	30	154.50	154.50	20.6	37,485	0.05%
2022/08/23	45.2	156.39	35	157.20	154.50	10.2	37,409	0.03%
2022/08/22	79.1	164.77	34.3	165.33	163.50	44.8	37,361	0.12%
2022/08/19	14.1	162.26	19	162.84	163.50	-4.9	37,206	-0.01%
2022/08/18	32	156.05	29	158.00	160.00	3	37,362	0.01%
2022/08/17	19	159.97	16	159.88	159.00	3	37,299	0.01%
2022/08/16	23.2	162.43	26.5	162.62	162.50	-3.4	37,334	-0.01%
2022/08/15	41.5	163.43	38	163.91	163.50	3.5	37,170	0.01%
2022/08/12	20	157.00	59.1	156.94	158.00	-39.1	36,528	-0.11%
2022/08/11	30.1	154.33	19.1	153.95	152.50	11	36,305	0.03%
2022/08/10	18.1	152.36	14.5	153.17	150.00	3.6	36,250	0.01%
2022/08/09	25.1	153.14	40.2	153.98	154.00	-15.1	36,220	-0.04%
2022/08/08	20	150.67	20.1	150.45	153.00	0	36,151	0.00%
2022/08/05	32	151.33	47	151.12	150.50	-15	36,140	-0.04%
2022/08/04	60.1	145.22	57.1	146.18	146.00	3.1	35,785	0.01%
2022/08/03	44	148.16	35	147.56	147.50	9	35,343	0.03%
2022/08/02	64.4	148.17	47	147.86	148.00	17.4	35,063	0.05%
2022/08/01	49.2	155.12	25	154.80	155.00	24.2	34,607	0.07%
2022/07/29	98.6	158.73	66	159.30	158.50	32.6	34,030	0.10%
2022/07/28	134.4	167.13	70	166.51	162.00	64.4	33,366	0.19%	大買/
2022/07/27	95	174.15	90.2	175.16	179.50	4.8	32,397	0.01%
2022/07/26	60	170.15	50	168.56	170.00	10	31,648	0.03%
2022/07/25	22	175.25	20.1	175.13	176.00	2	31,695	0.01%
2022/07/22	23	177.93	35	177.61	177.00	-12	32,085	-0.04%
2022/07/21	27	175.37	47.6	175.58	177.50	-20.6	32,633	-0.06%
2022/07/20	54.1	169.50	50	169.60	170.50	4.1	32,356	0.01%
2022/07/19	27	164.70	25	165.28	164.00	2	31,985	0.01%
2022/07/18	41	162.43	39	162.76	163.50	2	31,886	0.01%
2022/07/15	37	154.69	52	155.91	156.50	-15	31,603	-0.05%
2022/07/14	5	149.90	3	152.17	153.50	2	31,402	0.01%
2022/07/13	36	155.24	28	155.16	149.50	8	31,220	0.03%
2022/07/12	11.1	151.63	7	150.43	148.50	4.1	31,142	0.01%
2022/07/11	22	156.43	9	155.22	153.00	13	31,094	0.04%
2022/07/08	42.2	159.00	50	158.24	157.50	-7.8	30,828	-0.03%
2022/07/07	65	151.75	106.3	152.92	156.50	-41.3	30,399	-0.14%	大賣/
2022/07/06	16.1	152.47	12	151.67	147.50	4.1	30,012	0.01%
2022/07/05	49	152.81	71.2	154.63	153.50	-22.2	29,996	-0.07%
2022/07/04	102.2	149.61	106.2	151.46	149.00	-3.9	29,582	-0.01%	大買/大賣/
2022/07/01	44.3	151.43	34	151.59	146.00	10.3	29,430	0.03%
2022/06/30	63	158.62	60	157.93	158.50	3	29,122	0.01%
2022/06/29	9	162.72	32.1	162.05	162.50	-23.1	29,127	-0.08%
2022/06/28	57	161.70	21	160.36	161.00	36	29,070	0.12%
2022/06/27	46.1	167.98	38.2	168.24	167.50	7.9	29,029	0.03%
2022/06/24	30.1	160.65	22	160.75	160.50	8.1	28,920	0.03%
2022/06/23	57.1	158.46	57.2	160.23	159.00	-0.1	28,778	0.00%
2022/06/22	49.1	162.54	22.7	160.35	158.00	26.4	28,839	0.09%
2022/06/21	35	165.39	61.4	165.37	169.50	-26.4	28,464	-0.09%
2022/06/20	44.5	161.24	35	160.83	157.50	9.5	28,086	0.03%
2022/06/17	51.2	163.47	46.3	162.81	166.00	4.9	27,775	0.02%
2022/06/16	98.1	176.12	95	173.85	165.50	3.1	26,598	0.01%
2022/06/15	33.8	191.71	13.2	192.52	183.00	20.6	24,896	0.08%
2022/06/14	15.1	199.06	13	200.50	201.50	2.1	24,619	0.01%
2022/06/13	28.4	200.57	8	200.50	200.00	20.4	24,809	0.08%
2022/06/10	20	205.25	12	204.83	206.50	8	25,100	0.03%
2022/06/09	21.1	207.19	16	207.25	206.50	5.1	25,540	0.02%
2022/06/08	13	203.31	22.2	203.92	204.50	-9.2	25,585	-0.04%
2022/06/07	15.2	200.97	7.3	200.32	200.00	7.9	25,898	0.03%
2022/06/06	18.1	204.34	16.2	204.97	203.50	2	26,165	0.01%
2022/06/02	30.3	203.19	16.1	203.79	203.50	14.2	26,590	0.05%
2022/06/01	49.3	207.10	31	206.97	205.50	18.3	26,890	0.07%
2022/05/31	33.1	214.54	27.3	214.92	215.50	5.8	26,755	0.02%
2022/05/30	44	210.38	80.3	211.48	213.00	-36.3	26,804	-0.14%
2022/05/27	35	203.94	16.1	203.75	201.50	18.9	26,707	0.07%
2022/05/26	59.6	205.73	29	204.55	201.50	30.5	27,153	0.11%
2022/05/25	12	205.87	28.4	209.11	213.00	-16.3	27,629	-0.06%
2022/05/24	55.9	208.27	17	205.53	204.00	38.9	28,654	0.14%
2022/05/23	11	217.18	10	216.90	216.00	1	28,816	0.00%
2022/05/20	10.2	219.24	16	219.41	217.00	-5.8	29,177	-0.02%
2022/05/19	18.3	216.48	12	217.00	219.00	6.3	29,942	0.02%
2022/05/18	21.2	224.13	55.3	225.28	222.50	-34.1	30,060	-0.11%
2022/05/17	16	216.72	14.3	218.99	219.50	1.8	30,272	0.01%
2022/05/16	35.3	217.71	27	218.07	214.50	8.3	30,309	0.03%
2022/05/13	9	213.94	15	214.87	215.00	-6	30,139	-0.02%
2022/05/12	18	211.58	19	213.05	208.50	-1	30,285	0.00%
2022/05/11	20.5	214.41	12	213.63	212.00	8.5	30,484	0.03%
2022/05/10	27	211.48	31.2	211.05	216.50	-4.2	30,940	-0.01%
2022/05/09	36	211.32	41	212.94	211.00	-5	30,922	-0.02%
2022/05/06	27	210.02	22.2	210.73	208.00	4.8	30,785	0.02%
2022/05/05	66.4	221.91	33.1	221.42	218.00	33.2	30,673	0.11%
2022/05/04	23	217.72	30	218.97	217.50	-7	30,545	-0.02%
2022/05/03	20	214.03	28	214.27	213.50	-8	30,705	-0.03%
2022/04/29	21	211.71	29	211.90	213.00	-8	31,125	-0.03%
2022/04/28	76.4	209.90	55	209.06	205.50	21.4	30,759	0.07%
2022/04/27	59	206.52	82.7	208.95	216.50	-23.7	30,313	-0.08%
2022/04/26	31.4	202.47	27.1	199.85	199.50	4.3	29,572	0.01%
2022/04/25	35.2	202.19	22.2	203.44	202.00	13	29,559	0.04%
2022/04/22	21.5	211.02	8	211.81	210.00	13.5	29,503	0.05%
2022/04/21	23.2	218.83	25	219.14	220.00	-1.9	29,467	-0.01%
2022/04/20	15.1	218.53	22.1	218.21	220.00	-7	29,621	-0.02%
2022/04/19	13	211.31	4	212.25	210.50	9	29,648	0.03%
2022/04/18	20	206.15	20	205.88	206.50	0	29,942	0.00%
2022/04/15	22.7	207.56	19	210.05	205.00	3.7	30,175	0.01%
2022/04/14	9	218.67	6	219.00	217.50	3	30,373	0.01%
2022/04/13	19.1	215.88	14	216.68	216.50	5.1	30,535	0.02%
2022/04/12	10	216.40	15.2	217.44	215.00	-5.2	30,631	-0.02%
2022/04/11	45.7	218.53	18.2	217.43	213.50	27.5	30,835	0.09%
2022/04/08	25	229.06	17.1	228.51	231.00	7.9	30,643	0.03%
2022/04/07	33.8	231.28	25.5	231.39	227.00	8.3	30,609	0.03%
2022/04/06	41.8	232.08	15	232.04	230.50	26.7	30,340	0.09%
2022/04/01	28.2	243.41	13.3	244.16	243.50	14.9	30,397	0.05%
2022/03/31	14.2	246.80	10	248.10	249.00	4.2	30,462	0.01%
2022/03/30	12	249.33	26.6	250.04	248.50	-14.6	31,026	-0.05%
2022/03/29	25	244.46	25	244.68	244.00	0	30,997	0.00%
2022/03/28	22	240.52	10.3	241.35	241.00	11.8	30,908	0.04%
2022/03/25	14.1	242.01	31.4	242.94	246.00	-17.2	30,920	-0.06%
2022/03/24	14	237.11	18	238.97	238.50	-4	31,276	-0.01%
2022/03/23	23.2	237.95	41.6	238.10	239.00	-18.4	31,287	-0.06%
2022/03/22	9	227.89	17.3	229.48	232.00	-8.3	31,155	-0.03%
2022/03/21	16.1	225.76	27.6	226.63	226.00	-11.5	31,103	-0.04%
2022/03/18	38.2	219.03	17	219.53	219.50	21.2	31,121	0.07%
2022/03/17	41.1	222.85	53.2	224.26	225.50	-12.1	31,208	-0.04%
2022/03/16	31.5	215.64	27	216.19	212.50	4.5	31,179	0.01%
2022/03/15	42.2	217.36	43.3	219.41	217.50	-1.1	31,113	0.00%
2022/03/14	84.6	231.55	44	227.52	225.00	40.6	31,009	0.13%
2022/03/11	37.4	235.89	38.1	236.48	235.50	-0.7	30,728	0.00%
2022/03/10	15.2	239.00	43.7	238.67	241.00	-28.5	30,780	-0.09%
2022/03/09	28.5	222.98	58.2	223.75	227.00	-29.7	30,999	-0.10%
2022/03/08	35.3	221.93	40.2	222.53	216.00	-4.9	30,961	-0.02%
2022/03/07	80.3	229.13	35.1	224.37	222.00	45.2	31,407	0.14%
2022/03/04	33.2	247.87	22	248.45	245.00	11.2	31,477	0.04%
2022/03/03	24.1	250.47	22	250.11	246.00	2.1	31,984	0.01%
2022/03/02	38.1	246.08	22.2	246.64	250.00	15.9	32,633	0.05%
2022/03/01	57.9	253.25	37.2	253.97	246.50	20.7	32,721	0.06%
2022/02/25	58.7	256.62	63.8	257.45	254.00	-5.1	32,163	-0.02%
2022/02/24	99.9	244.86	193.4	246.68	243.00	-93.5	31,324	-0.30%	大賣/
2022/02/23	73.1	236.39	47.4	237.31	240.50	25.7	30,098	0.09%
2022/02/21	33	239.73	25.2	239.42	237.50	7.8	29,981	0.03%
2022/02/18	115.5	242.40	76.4	241.78	242.00	39.1	29,739	0.13%	大買/
2022/02/17	15	234.77	16.1	234.50	234.50	-1.1	29,288	0.00%
2022/02/16	15.1	232.87	40.4	233.42	233.50	-25.3	29,726	-0.09%
2022/02/15	27	223.17	51	223.77	222.50	-24	29,955	-0.08%
2022/02/14	24.1	217.02	35.2	217.64	217.50	-11.1	30,312	-0.04%
2022/02/11	14.2	221.36	73.2	222.50	222.00	-59.1	30,787	-0.19%
2022/02/10	53.1	220.13	17.3	218.92	217.50	35.8	31,135	0.12%
2022/02/09	19.3	214.54	69.8	215.78	221.50	-50.5	31,084	-0.16%
2022/02/08	51	206.00	36	205.88	205.50	15	31,235	0.05%
2022/02/07	19.3	200.98	17	201.29	203.00	2.3	31,609	0.01%
2022/01/26	20	202.20	20	201.45	200.00	0	32,474	0.00%
2022/01/25	29.4	202.11	26	201.50	200.50	3.4	33,702	0.01%
2022/01/24	28	202.64	71.4	200.02	207.00	-43.4	34,432	-0.13%
2022/01/21	95.2	209.64	36	204.13	201.00	59.2	35,464	0.17%
2022/01/20	24	218.27	19.8	218.29	222.00	4.2	36,943	0.01%
2022/01/19	39.5	215.44	41	216.17	215.50	-1.5	37,518	0.00%
2022/01/18	44	223.67	14	224.75	222.00	30	38,503	0.08%
2022/01/17	30.3	223.23	24	221.85	221.50	6.3	39,119	0.02%
2022/01/14	25.2	215.35	31.2	217.21	220.00	-6	39,465	-0.02%
2022/01/13	21.1	217.22	45.2	216.87	218.00	-24.1	39,962	-0.06%
2022/01/12	38.2	215.04	20	215.10	216.00	18.2	41,611	0.04%
2022/01/11	11.5	209.39	18	209.33	208.50	-6.5	42,418	-0.02%
2022/01/10	43.5	210.03	58	210.17	209.50	-14.5	42,602	-0.03%
2022/01/07	51.4	217.10	23	217.39	217.50	28.4	42,644	0.07%
2022/01/06	42.2	223.17	22	221.93	221.00	20.2	42,499	0.05%
2022/01/05	35.3	231.83	6.1	235.17	230.00	29.2	42,443	0.07%
2022/01/04	14.6	234.92	40	235.00	237.00	-25.4	42,333	-0.06%
2022/01/03	42	235.17	37	236.90	231.00	5	42,224	0.01%
2021/12/30	28.1	231.63	7	231.94	231.00	21.1	42,145	0.05%
2021/12/29	30.6	234.87	14	236.14	233.00	16.6	42,103	0.04%
2021/12/28	7.2	237.94	27.1	239.29	239.00	-20	42,363	-0.05%
2021/12/27	59.5	240.88	34.1	242.60	236.00	25.4	42,571	0.06%
2021/12/24	34.2	238.92	18	239.00	239.00	16.2	42,333	0.04%
2021/12/23	41	234.45	52.2	234.98	240.00	-11.2	42,380	-0.03%
2021/12/22	8.3	226.74	79.6	225.40	227.50	-71.3	41,890	-0.17%
2021/12/21	17	217.76	23	219.98	222.50	-6	41,888	-0.01%
2021/12/20	25	219.04	4	223.75	218.00	21	42,008	0.05%
2021/12/17	106.1	222.09	67.5	223.33	222.00	38.6	41,913	0.09%	大買/
2021/12/16	13.3	223.08	49.4	222.87	225.00	-36.1	41,271	-0.09%
2021/12/15	32.3	219.30	48.1	222.04	221.50	-15.8	41,202	-0.04%
2021/12/14	32.3	217.00	14	216.86	216.00	18.3	41,149	0.04%
2021/12/13	64	222.84	23	223.98	220.50	41	41,250	0.10%
2021/12/10	18.1	219.25	47	222.10	224.50	-28.9	41,011	-0.07%
2021/12/09	60.3	221.71	47.2	222.70	218.00	13.1	40,704	0.03%
2021/12/08	34.1	221.71	35	222.47	221.00	-0.9	40,307	0.00%
2021/12/07	51.4	219.67	40	221.69	216.50	11.4	40,093	0.03%
2021/12/06	14	217.50	31	218.02	219.00	-17	39,898	-0.04%
2021/12/03	19.5	214.32	17	215.24	217.50	2.5	40,230	0.01%
2021/12/02	46.3	218.40	33.5	217.89	213.00	12.8	40,435	0.03%
2021/12/01	33	222.97	26.4	224.00	223.50	6.6	40,183	0.02%
2021/11/30	65.6	223.54	71.6	223.02	228.00	-6.1	40,365	-0.01%
2021/11/29	22.4	209.02	30.2	208.56	213.00	-7.8	39,603	-0.02%
2021/11/26	57.2	208.04	46.3	208.04	207.50	10.9	39,141	0.03%
2021/11/25	45.2	208.26	63.2	206.39	210.50	-18	38,392	-0.05%
2021/11/24	21.3	199.18	30	199.67	198.50	-8.7	37,769	-0.02%
2021/11/23	9	196.94	17.3	197.36	197.00	-8.3	37,719	-0.02%
2021/11/22	20.2	193.01	22	194.39	196.00	-1.8	37,712	0.00%
2021/11/19	17	194.71	30.3	195.73	195.50	-13.3	37,944	-0.03%
2021/11/18	36.1	192.12	10.1	191.65	192.50	26	37,931	0.07%
2021/11/17	33.1	195.70	30	196.17	198.00	3.1	37,752	0.01%
2021/11/16	36	194.86	50.5	194.74	195.00	-14.5	37,770	-0.04%
2021/11/15	83.4	200.36	36	200.07	196.00	47.3	37,550	0.13%
2021/11/12	31.6	201.87	61.1	202.12	202.00	-29.4	37,218	-0.08%
2021/11/11	47.1	197.23	46	197.52	195.00	1.1	36,710	0.00%
2021/11/10	40.1	196.97	34.9	196.27	199.50	5.2	36,293	0.01%
2021/11/09	33	195.32	36.3	196.48	192.50	-3.3	36,056	-0.01%
2021/11/08	18.4	188.79	6.5	189.88	190.00	11.9	35,453	0.03%
2021/11/05	47.5	190.88	60	191.22	195.00	-12.5	35,339	-0.04%
2021/11/04	25.3	191.98	39.5	191.83	190.00	-14.2	34,840	-0.04%
2021/11/03	73	186.36	56.5	186.26	187.50	16.5	34,226	0.05%
2021/11/02	88.2	194.41	99.4	195.51	196.00	-11.2	33,303	-0.03%
2021/11/01	65.5	193.11	47.5	191.51	189.00	18	32,188	0.06%
2021/10/29	98.3	184.08	103.8	184.65	190.00	-5.5	31,402	-0.02%	大賣/
2021/10/28	128.6	177.55	119.6	178.00	178.50	9.1	30,448	0.03%	大買/大賣/
2021/10/27	9	169.00	33	169.14	171.50	-24	28,531	-0.08%
2021/10/26	91.2	156.56	89.2	155.96	156.00	2	28,742	0.01%
2021/10/25	139	149.27	109.8	148.08	150.50	29.2	29,124	0.10%	大買/大賣/
2021/10/22	154.1	144.47	50.2	145.11	143.50	103.9	29,002	0.36%	大買/鉅額交易
2021/10/21	46.1	144.13	91.4	144.16	142.00	-45.3	28,860	-0.16%
2021/10/20	118.7	145.82	211.8	146.21	145.50	-93.1	28,646	-0.33%	大買/大賣/
2021/10/19	25.5	137.97	58.8	139.31	141.50	-33.3	27,469	-0.12%
2021/10/18	49.3	129.19	52.2	129.21	129.00	-2.9	27,003	-0.01%
2021/10/15	47	126.14	56	124.98	126.00	-9	27,093	-0.03%
2021/10/14	41.1	117.50	41	117.12	117.00	0.1	26,922	0.00%
2021/10/13	36.2	118.15	18	118.94	116.00	18.2	26,806	0.07%
2021/10/12	9.1	125.37	6.1	126.25	124.00	3.1	26,618	0.01%
2021/10/08	0.1	128.50	7.4	129.03	130.00	-7.3	26,985	-0.03%
2021/10/07	38.4	125.42	38.5	125.94	126.50	-0.1	27,350	0.00%
2021/10/06	7.2	124.34	1	121.50	121.50	6.2	27,579	0.02%
2021/10/05	28.1	123.04	34	121.00	125.50	-5.9	28,182	-0.02%
2021/10/04	19.5	125.44	21	126.26	122.50	-1.5	28,552	-0.01%
2021/10/01	20.4	127.79	18.1	126.60	127.50	2.3	29,957	0.01%
2021/09/30	31	130.28	32.2	131.24	132.00	-1.2	30,758	0.00%
2021/09/29	12.6	131.63	34	130.74	131.00	-21.4	30,847	-0.07%
2021/09/28	35.6	134.44	21.2	134.18	137.00	14.4	31,223	0.05%
2021/09/27	20.5	139.04	30	140.83	138.00	-9.5	31,120	-0.03%
2021/09/24	14.4	143.89	15	143.33	143.00	-0.7	31,299	0.00%
2021/09/23	17.1	143.39	10	144.20	142.00	7.1	31,283	0.02%
2021/09/22	22.8	141.84	6	142.25	141.00	16.8	31,298	0.05%
2021/09/17	9.5	144.92	8	146.19	147.50	1.5	31,413	0.00%
2021/09/16	28	145.80	34	146.32	145.50	-6	31,702	-0.02%
2021/09/15	11.1	142.55	8	142.75	141.50	3.1	32,148	0.01%
2021/09/14	7.1	142.93	8	144.00	142.50	-1	32,906	0.00%
2021/09/13	6	143.67	4	144.63	144.50	2	34,201	0.01%
2021/09/10	9	144.00	14	144.36	145.50	-5	34,822	-0.01%
2021/09/09	13.1	142.77	17	143.18	144.00	-3.9	35,693	-0.01%
2021/09/08	70.4	141.13	64	141.97	143.00	6.4	36,309	0.02%
2021/09/07	42.2	147.73	30.5	149.66	148.50	11.7	36,278	0.03%
2021/09/06	85	155.69	60.1	154.73	154.50	24.9	36,028	0.07%
2021/09/03	33.2	151.01	55.2	152.06	155.00	-22	36,071	-0.06%
2021/09/02	18.1	149.50	28	148.82	147.50	-9.9	36,138	-0.03%
2021/09/01	46.3	148.70	22	148.70	148.50	24.3	36,936	0.07%
2021/08/31	14	146.89	18.2	146.58	147.50	-4.2	38,702	-0.01%
2021/08/30	31.2	147.73	30	147.88	148.00	1.2	40,199	0.00%
2021/08/27	29	143.48	55.5	143.52	144.50	-26.5	40,642	-0.07%
2021/08/26	25.1	141.34	9	142.39	139.50	16.1	41,119	0.04%
2021/08/25	23	142.70	27.1	142.76	142.50	-4.1	41,272	-0.01%
2021/08/24	15	138.90	16	139.84	136.50	-1	41,305	0.00%
2021/08/23	20	137.65	33.1	138.22	138.00	-13.1	41,850	-0.03%
2021/08/20	3	133.50	23	133.37	134.00	-20	41,914	-0.05%
2021/08/19	34	133.10	11	133.82	131.00	23	41,943	0.05%
2021/08/18	6	132.50	21.3	132.52	138.00	-15.3	41,982	-0.04%
2021/08/17	49	133.24	36	130.86	128.50	13	42,183	0.03%
2021/08/16	6.1	133.41	16	134.63	136.50	-10	42,389	-0.02%
2021/08/13	21.4	136.75	9	137.00	135.00	12.3	42,727	0.03%
2021/08/12	7	140.15	10	140.35	142.00	-3	42,740	-0.01%
2021/08/11	31.2	137.78	12.2	137.74	138.50	19.1	42,965	0.04%
2021/08/10	24.2	141.11	17	141.44	141.00	7.2	43,419	0.02%
2021/08/09	13	145.66	12	145.79	145.00	1	43,941	0.00%
2021/08/06	16.2	145.64	5	146.60	146.00	11.2	44,561	0.03%
2021/08/05	26.1	149.75	41.8	149.69	148.50	-15.7	44,987	-0.03%
2021/08/04	12	147.13	13	148.04	147.00	-1	45,362	0.00%
2021/08/03	32.7	148.11	35	148.87	150.00	-2.4	45,466	-0.01%
2021/08/02	20.1	146.27	35	145.89	145.50	-14.9	45,164	-0.03%
2021/07/30	89.3	148.16	33.6	148.58	146.00	55.7	45,517	0.12%
2021/07/29	38	148.62	123.8	149.72	151.50	-85.8	45,311	-0.19%	大賣/
2021/07/28	49.2	134.29	34	132.74	138.00	15.2	44,177	0.03%
2021/07/27	42.3	141.01	18.3	141.93	142.00	24	44,252	0.05%
2021/07/26	23.2	144.03	72	144.42	146.00	-48.8	44,447	-0.11%
2021/07/23	71	143.16	15	144.97	139.50	56	45,863	0.12%
2021/07/22	27	144.89	66.7	144.85	146.50	-39.7	45,892	-0.09%
2021/07/21	36.5	141.76	27	140.37	137.50	9.5	45,871	0.02%
2021/07/20	23.3	141.13	30	142.52	141.50	-6.8	46,677	-0.01%
2021/07/19	7	142.00	6	143.00	142.00	1	46,741	0.00%
2021/07/16	29.2	143.21	16	142.91	143.50	13.2	46,909	0.03%
2021/07/15	59.3	143.18	49.6	144.08	143.50	9.7	46,916	0.02%
2021/07/14	42.2	141.20	58.7	142.30	143.00	-16.5	46,657	-0.04%
2021/07/13	30.2	140.66	46.2	139.10	136.00	-15.9	46,685	-0.03%
2021/07/12	64.2	142.89	45.1	142.80	140.50	19.1	46,350	0.04%
2021/07/09	38.3	140.83	32.3	142.39	142.50	6	45,699	0.01%
2021/07/08	117.4	144.52	113	143.79	141.00	4.4	45,170	0.01%	大買/大賣/
2021/07/07	48.4	137.89	64	137.41	137.00	-15.6	43,617	-0.04%
2021/07/06	28	133.32	49.5	134.88	132.50	-21.5	42,823	-0.05%
2021/07/05	58.7	131.21	56.1	131.16	132.00	2.6	42,622	0.01%
2021/07/02	9	125.06	35.4	125.63	126.50	-26.4	42,212	-0.06%
2021/07/01	23.2	123.69	15.2	124.17	123.50	8	42,277	0.02%
2021/06/30	2.2	128.50	19	129.00	129.00	-16.8	42,027	-0.04%
2021/06/29	20.1	128.90	6	128.67	127.50	14.1	42,316	0.03%
2021/06/28	33.2	128.17	46	127.29	129.00	-12.9	42,459	-0.03%
2021/06/25	45.2	128.90	10	128.60	127.50	35.2	43,049	0.08%
2021/06/24	70	132.34	49	133.83	131.00	21	42,902	0.05%
2021/06/23	105.9	135.17	89	133.22	132.00	16.9	42,736	0.04%	大買/
2021/06/22	139	136.77	173	136.86	134.50	-34	42,414	-0.08%	大買/大賣/
2021/06/21	42	131.76	32.3	131.74	131.00	9.7	41,300	0.02%
2021/06/18	91.1	135.29	54	135.74	130.00	37.1	40,949	0.09%
2021/06/17	86.2	131.81	92.3	131.45	134.00	-6.1	40,204	-0.02%
2021/06/16	47	128.22	83	129.48	126.00	-36	39,790	-0.09%
2021/06/15	31.5	127.60	37.3	126.53	127.00	-5.8	39,540	-0.01%
2021/06/11	41	127.46	30.8	125.68	124.50	10.2	39,293	0.03%
2021/06/10	50.3	127.52	43.6	128.20	129.00	6.7	38,866	0.02%
2021/06/09	82.5	128.13	67.4	128.94	127.00	15.2	38,364	0.04%
2021/06/08	147	130.00	121.9	130.30	125.50	25.1	37,625	0.07%	大買/大賣/
2021/06/07	95.7	123.31	97.3	122.67	127.50	-1.5	35,915	0.00%
2021/06/04	39	118.24	24.3	118.07	117.50	14.7	34,528	0.04%
2021/06/03	41.8	115.96	83	118.30	121.50	-41.2	34,260	-0.12%
2021/06/02	15.1	112.15	9	110.28	110.50	6.1	33,571	0.02%
2021/06/01	60.3	113.48	40	113.11	113.00	20.3	33,590	0.06%
2021/05/31	26	110.08	35.1	110.00	112.50	-9.1	33,698	-0.03%
2021/05/28	28	104.43	9	102.83	104.50	19	33,554	0.06%
2021/05/27	7	101.41	25	101.24	101.00	-18	33,888	-0.05%
2021/05/26	16	104.63	33	103.88	103.00	-17	34,331	-0.05%
2021/05/25	26	106.31	212.1	106.18	105.50	-186.1	35,061	-0.53%	大賣/鉅額交易
2021/05/24	32.1	101.62	46	101.46	103.50	-13.9	36,108	-0.04%
2021/05/21	32.1	98.52	30.5	99.23	100.50	1.6	37,302	0.00%
2021/05/20	20.1	96.91	29	96.08	94.60	-8.9	37,401	-0.02%
2021/05/19	19	98.54	29.1	98.77	98.10	-10.1	37,295	-0.03%
2021/05/18	87.1	98.18	50.3	98.52	99.70	36.9	37,232	0.10%
2021/05/17	59.2	94.41	55	94.60	93.10	4.2	37,215	0.01%
2021/05/14	145	97.90	32	98.29	95.00	113	37,677	0.30%	大買/鉅額交易
2021/05/13	15	92.60	20	93.24	94.60	-5	38,375	-0.01%
2021/05/12	42	93.98	38	92.61	91.20	4	38,151	0.01%
2021/05/11	37.5	97.10	54.5	97.12	96.40	-17	37,916	-0.04%
2021/05/10	8.4	103.48	8	102.31	101.50	0.4	37,896	0.00%
2021/05/07	35.2	106.69	26.2	107.46	106.50	9	37,982	0.02%
2021/05/06	34.5	103.21	47.5	105.34	106.50	-13.1	37,971	-0.03%
2021/05/05	40	102.22	22	100.59	99.00	18	37,700	0.05%
2021/05/04	30.3	103.90	49.1	103.67	104.50	-18.7	37,873	-0.05%
2021/05/03	23.2	113.34	33.6	114.52	109.50	-10.4	37,914	-0.03%
2021/04/29	158.5	116.65	104.1	116.27	115.00	54.4	38,351	0.14%	大買/大賣/
2021/04/28	23.1	109.56	97	110.12	112.50	-73.9	36,899	-0.20%
2021/04/27	49.7	101.54	78.3	102.30	102.50	-28.5	36,684	-0.08%
2021/04/26	61	97.11	124.8	98.56	99.80	-63.8	36,282	-0.18%	大賣/
2021/04/23	18	93.12	49	93.09	94.20	-31	35,756	-0.09%
2021/04/22	13	92.57	23	92.92	90.80	-10	36,308	-0.03%
2021/04/21	31.1	93.14	44	93.10	92.60	-12.9	36,378	-0.04%
2021/04/20	27	93.34	30.2	93.46	93.30	-3.2	37,309	-0.01%
2021/04/19	20	92.92	71.2	93.04	93.20	-51.2	38,595	-0.13%
2021/04/16	12	89.36	45.1	89.85	90.10	-33.1	38,726	-0.09%
2021/04/15	42	88.30	33	88.29	87.90	9	39,070	0.02%
2021/04/14	24.1	86.69	24	87.10	87.50	0.1	39,642	0.00%
2021/04/13	21.4	89.25	31	89.96	88.00	-9.6	41,201	-0.02%
2021/04/12	20.2	89.94	9	90.64	89.60	11.2	42,270	0.03%
2021/04/09	40.1	92.14	33.1	91.85	91.70	7	43,353	0.02%
2021/04/08	24.2	92.34	39	92.04	92.90	-14.8	43,479	-0.03%
2021/04/07	45.1	91.94	5	92.32	91.40	40.1	43,664	0.09%
2021/04/06	11	93.03	24	93.04	93.10	-13	43,839	-0.03%
2021/04/01	52	92.17	53	92.48	91.60	-1	43,770	0.00%
2021/03/31	30.4	91.65	39	91.87	91.50	-8.6	43,520	-0.02%
2021/03/30	92	92.46	134.2	92.47	91.20	-42.2	43,491	-0.10%	大賣/
2021/03/29	20.6	90.17	34	89.83	89.80	-13.4	43,283	-0.03%
2021/03/26	42.2	89.01	78	88.85	89.90	-35.9	43,297	-0.08%
2021/03/25	141.1	87.19	52	86.77	85.90	89.1	43,389	0.21%	大買/
2021/03/24	38	88.08	30	88.73	87.90	8	43,405	0.02%
2021/03/23	43	88.58	22	88.90	88.00	21	44,490	0.05%
2021/03/22	23.3	87.68	26	87.58	87.70	-2.7	45,900	-0.01%
2021/03/19	36.4	89.74	7	89.39	89.00	29.4	46,716	0.06%
2021/03/18	40	92.68	41	92.94	92.10	-1	46,643	0.00%
2021/03/17	19	91.12	10	91.29	90.90	9	47,115	0.02%
2021/03/16	23	91.13	10	91.29	90.70	13	47,263	0.03%
2021/03/15	31	90.70	13.2	90.94	90.60	17.8	47,636	0.04%
2021/03/12	71.5	92.67	45	91.93	91.50	26.5	47,867	0.06%
2021/03/11	23	90.72	30	90.91	92.90	-7	47,966	-0.01%
2021/03/10	24	88.76	20	88.59	88.70	4	48,491	0.01%
2021/03/09	47.1	87.97	25	86.83	86.60	22.1	48,790	0.05%
2021/03/08	35.1	92.24	29	90.90	90.20	6.1	48,940	0.01%
2021/03/05	44.3	91.80	52	92.28	91.20	-7.7	50,104	-0.02%
2021/03/04	38.1	92.18	27	92.83	92.70	11.1	52,442	0.02%
2021/03/03	50.5	92.18	90.2	92.28	91.80	-39.6	53,757	-0.07%
2021/03/02	72.2	96.99	41	95.96	94.30	31.2	55,577	0.06%
2021/02/26	37	96.76	44.8	96.77	97.50	-7.8	56,057	-0.01%
2021/02/25	144.9	98.33	119	98.24	95.60	25.9	56,942	0.05%	大買/大賣/
2021/02/24	170.3	99.94	136	99.49	97.00	34.3	57,015	0.06%	大買/大賣/
2021/02/23	123	100.01	138.1	99.50	99.60	-15.1	55,581	-0.03%	大買/大賣/
2021/02/22	42.1	95.30	58.1	95.52	95.40	-16	54,311	-0.03%
2021/02/19	12.3	91.87	17	91.99	91.60	-4.7	53,977	-0.01%
2021/02/18	20	91.24	26	91.38	91.60	-6	54,251	-0.01%
2021/02/17	69	91.13	75	91.59	91.60	-6	54,421	-0.01%
2021/02/05	101	85.67	129	86.65	89.70	-28	54,179	-0.05%	大買/大賣/
2021/02/04	125.9	83.16	113	83.26	84.10	12.9	53,694	0.02%	大買/大賣/
2021/02/03	62.1	87.60	50	87.29	86.30	12.1	53,575	0.02%
2021/02/02	58	88.47	73	88.17	88.70	-15	54,535	-0.03%
2021/02/01	50	85.92	24	85.90	85.80	26	54,538	0.05%
2021/01/29	38.4	87.39	58	87.74	86.50	-19.6	55,129	-0.04%
2021/01/28	62.6	88.85	62	88.39	88.10	0.6	55,493	0.00%
2021/01/27	65.3	93.17	48	92.69	92.60	17.3	55,971	0.03%
2021/01/26	65	96.23	27	96.40	94.00	38	56,395	0.07%
2021/01/25	125.1	98.98	21	97.57	95.70	104.1	57,058	0.18%	大買/鉅額交易
2021/01/22	89	99.09	120.3	99.34	101.00	-31.3	57,884	-0.05%	大賣/
2021/01/21	24.1	94.58	42	95.12	95.60	-17.9	59,732	-0.03%
2021/01/20	57	94.65	44	93.61	92.40	13	61,407	0.02%
2021/01/19	50	96.41	65.1	96.56	96.40	-15.1	61,789	-0.02%
2021/01/18	122.2	95.85	79	95.93	95.00	43.2	61,976	0.07%	大買/
2021/01/15	31.1	98.65	79	98.82	100.00	-47.9	61,555	-0.08%
2021/01/14	43	97.86	25	98.14	96.70	18	61,284	0.03%
2021/01/13	112.7	99.92	74	98.65	97.60	38.7	61,781	0.06%	大買/
2021/01/12	69	97.44	137.5	97.95	99.40	-68.5	61,431	-0.11%	大賣/
2021/01/11	46	93.02	97.1	93.70	94.90	-51.1	60,811	-0.08%
2021/01/08	64.1	90.77	55	90.33	90.20	9.1	61,011	0.01%
2021/01/07	118.1	92.96	147	92.39	92.10	-29	61,312	-0.05%	大買/大賣/
2021/01/06	198.5	94.43	165.2	93.25	91.10	33.3	61,376	0.05%	大買/大賣/
2021/01/05	130	91.35	185.3	92.30	94.30	-55.3	60,159	-0.09%	大買/大賣/
2021/01/04	131	90.70	181.2	90.60	90.50	-50.2	60,302	-0.08%	大買/大賣/
2020/12/31	36	87.39	53	87.58	87.40	-17	60,960	-0.03%
2020/12/30	55	87.19	36	87.18	86.90	19	61,035	0.03%
2020/12/29	47	85.89	95	86.38	85.70	-48	61,404	-0.08%
2020/12/28	23	84.62	19	84.98	85.30	4	61,824	0.01%
2020/12/25	22	84.58	17.1	84.20	84.00	4.9	62,192	0.01%
2020/12/24	59	85.36	33	84.73	84.50	26	63,048	0.04%
2020/12/23	34	84.13	87	85.63	86.20	-53	63,601	-0.08%
2020/12/22	16.4	83.06	17	83.53	82.10	-0.6	63,628	0.00%
2020/12/21	114.2	82.80	120	83.22	84.40	-5.8	63,914	-0.01%	大買/大賣/
2020/12/18	48	86.24	24.2	86.38	85.60	23.8	63,587	0.04%
2020/12/17	100	87.21	99.5	87.55	86.00	0.5	63,837	0.00%
2020/12/16	135.5	87.59	210	87.77	86.70	-74.5	63,035	-0.12%	大買/大賣/
2020/12/15	48.2	84.78	82	85.36	85.80	-33.8	61,831	-0.05%
2020/12/14	24	83.35	32	83.63	83.80	-8	61,512	-0.01%
2020/12/11	58	83.07	67	83.45	81.60	-9	61,773	-0.01%
2020/12/10	50	82.28	42	82.59	82.20	8	62,338	0.01%
2020/12/09	97	84.04	69	83.77	83.20	28	62,771	0.04%
2020/12/08	19	83.26	70	83.77	84.50	-51	62,827	-0.08%
2020/12/07	51	82.07	27	82.73	82.00	24	62,863	0.04%
2020/12/04	119	82.26	113.1	82.12	81.30	5.9	62,840	0.01%	大買/大賣/
2020/12/03	153.2	84.06	65	84.10	83.70	88.2	62,580	0.14%	大買/
2020/12/02	87	85.68	36.1	85.55	85.20	50.9	63,063	0.08%
2020/12/01	135	86.56	155	87.43	84.70	-20	63,151	-0.03%	大買/大賣/
2020/11/30	79.1	91.88	85.1	92.07	89.90	-6	62,581	-0.01%
2020/11/27	156.1	90.52	135.6	90.41	90.40	20.5	60,742	0.03%	大買/大賣/
2020/11/26	124	87.71	254.9	87.19	89.60	-130.9	60,438	-0.22%	大買/大賣/鉅額交易
2020/11/25	118.9	83.62	58	83.73	83.10	60.9	58,650	0.10%	大買/
2020/11/24	120	82.24	138	82.41	82.00	-18	58,605	-0.03%	大買/大賣/
2020/11/23	62	77.98	96.5	78.43	78.70	-34.5	57,910	-0.06%
2020/11/20	19	75.21	21	75.41	75.70	-2	57,502	0.00%
2020/11/19	56	75.22	31	75.61	74.90	25	58,172	0.04%
2020/11/18	13	74.82	17	75.16	75.50	-4	59,352	-0.01%
2020/11/17	81	75.61	46	75.17	74.60	35	61,134	0.06%
2020/11/16	38	74.43	41.1	74.41	74.60	-3.1	62,521	-0.01%
2020/11/13	24	73.01	28	73.28	74.10	-4	63,706	-0.01%
2020/11/12	56	74.14	70	73.79	72.60	-14	64,521	-0.02%
2020/11/11	74	73.72	74	74.00	74.30	0	65,185	0.00%
2020/11/10	75	71.77	108.5	71.72	71.50	-33.5	66,517	-0.05%	大賣/
2020/11/09	36.1	69.71	19	69.71	69.50	17.1	69,019	0.02%
2020/11/06	56	70.00	62	70.32	68.80	-6	71,463	-0.01%
2020/11/05	34	68.97	38	68.95	68.80	-4	72,740	-0.01%
2020/11/04	45	67.47	87	67.72	68.80	-42	72,944	-0.06%
2020/11/03	49	66.47	22	66.74	66.30	27	72,802	0.04%
2020/11/02	58	65.99	72.1	66.41	65.20	-14.1	73,546	-0.02%
2020/10/30	149.2	68.79	137	69.09	68.20	12.2	74,091	0.02%	大買/大賣/
2020/10/29	345.6	68.44	205	68.69	67.90	140.6	73,573	0.19%	大買/大賣/鉅額交易
2020/10/28	162.3	76.21	76	75.83	74.90	86.3	71,088	0.12%	大買/
2020/10/27	57.2	82.70	21	82.37	81.60	36.2	70,088	0.05%
2020/10/26	36	84.14	32	84.77	85.40	4	70,887	0.01%
2020/10/23	59	85.91	38	85.24	85.10	21	71,376	0.03%
2020/10/22	33	86.48	37	86.56	87.30	-4	72,429	-0.01%
2020/10/21	98	87.49	68	86.66	86.40	30	72,400	0.04%
2020/10/20	48	86.21	91	86.68	88.00	-43	71,906	-0.06%
2020/10/19	219	86.39	235	85.79	85.50	-16	71,528	-0.02%	大買/大賣/
2020/10/16	74.3	86.15	100	85.97	83.70	-25.7	71,336	-0.04%
2020/10/15	70	86.62	79	86.22	85.50	-9	71,712	-0.01%
2020/10/14	66	85.57	78	86.13	85.60	-12	71,470	-0.02%
2020/10/13	76	84.28	83	84.49	85.50	-7	71,194	-0.01%
2020/10/12	129	85.41	129.1	85.66	85.20	-0.1	70,769	0.00%	大買/大賣/
2020/10/08	178	82.91	248	82.44	84.80	-70	69,865	-0.10%	大買/大賣/
2020/10/07	33	78.13	64	78.80	79.00	-31	68,398	-0.05%
2020/10/06	49	78.48	57	78.59	77.70	-8	68,258	-0.01%
2020/10/05	42	76.88	81	76.65	78.20	-39	67,908	-0.06%
2020/09/30	39	74.08	19	74.05	74.40	20	67,513	0.03%
2020/09/29	64	75.88	47	76.14	74.10	17	67,447	0.03%
2020/09/28	75	76.85	91	76.57	77.50	-16	67,495	-0.02%
2020/09/25	32	72.39	42	72.58	72.50	-10	68,043	-0.01%
2020/09/24	65	74.78	31	74.64	73.80	34	68,601	0.05%
2020/09/23	8	77.76	17	77.92	77.30	-9	68,536	-0.01%
2020/09/22	74	77.85	64	78.27	77.40	10	69,533	0.01%
2020/09/21	18	77.93	27	78.23	78.90	-9	70,822	-0.01%
2020/09/18	85	78.76	18	78.88	78.20	67	70,780	0.09%
2020/09/17	22.1	78.94	69	79.02	80.20	-47	71,756	-0.07%
2020/09/16	34	78.09	92	77.85	77.90	-58	71,586	-0.08%
2020/09/15	113	77.02	110	77.42	76.30	3	71,361	0.00%	大買/大賣/
2020/09/14	40	75.29	74	74.95	76.00	-34	70,461	-0.05%
2020/09/11	46	72.08	64	72.22	72.30	-18	70,578	-0.03%
2020/09/10	54	72.92	19	73.08	72.90	35	70,539	0.05%
2020/09/09	30	73.28	32	73.36	73.90	-2	70,631	0.00%
2020/09/08	44	73.14	63	73.57	73.20	-19	70,710	-0.03%
2020/09/07	80	72.71	74	72.33	72.10	6	70,942	0.01%
2020/09/04	77	76.55	32	76.44	75.70	45	71,624	0.06%
2020/09/03	45	78.87	74	78.97	78.60	-29	72,189	-0.04%
2020/09/02	127	76.82	113	76.84	76.80	14	71,634	0.02%	大買/大賣/
2020/09/01	158	76.23	219	75.65	77.40	-61	71,278	-0.09%	大買/大賣/
2020/08/31	33	74.58	33	75.61	73.60	0	70,230	0.00%
2020/08/28	98	75.58	89	75.66	74.50	9	70,159	0.01%
2020/08/27	167	79.17	95	78.76	77.30	72	69,615	0.10%	大買/
2020/08/26	55	79.48	49.4	79.60	79.60	5.6	70,441	0.01%
2020/08/25	206	79.47	160	79.66	78.70	46	71,019	0.06%	大買/大賣/
2020/08/24	394.2	77.98	393	77.95	79.20	1.2	70,251	0.00%	大買/大賣/
2020/08/21	215.2	81.43	199	81.65	80.60	16.2	69,177	0.02%	大買/大賣/
2020/08/20	425.1	83.25	295	83.56	79.70	130.1	67,258	0.19%	大買/大賣/鉅額交易
2020/08/19	161	87.69	187.2	87.22	88.50	-26.2	65,728	-0.04%	大買/大賣/
2020/08/18	134.5	84.20	136	84.45	84.10	-1.5	64,433	0.00%	大買/大賣/
2020/08/17	258.3	83.59	227	83.56	83.00	31.3	63,683	0.05%	大買/大賣/
2020/08/14	260	82.88	265.3	82.98	85.00	-5.3	62,732	-0.01%	大買/大賣/
2020/08/13	419	87.31	431.2	86.48	80.60	-12.2	60,857	-0.02%	大買/大賣/
2020/08/12	267.5	86.41	263	86.69	89.00	4.5	58,690	0.01%	大買/大賣/
2020/08/11	122	80.35	86.4	80.49	81.60	35.6	56,951	0.06%	大買/
2020/08/10	54.3	77.10	66	77.47	76.00	-11.7	55,194	-0.02%
2020/08/07	54	75.54	78	75.42	75.50	-24	54,697	-0.04%
2020/08/06	230.5	75.38	122.3	75.48	76.10	108.2	54,167	0.20%	大買/大賣/鉅額交易
2020/08/05	80	71.45	81.7	71.72	73.70	-1.7	52,876	0.00%
2020/08/04	39.5	66.61	79	66.64	67.00	-39.5	51,476	-0.08%
2020/08/03	53	63.90	30	63.83	63.40	23	51,017	0.05%
2020/07/31	147.5	63.69	96.1	64.06	64.30	51.4	51,372	0.10%	大買/
2020/07/30	112.5	62.00	176	61.84	62.90	-63.5	50,629	-0.13%	大買/大賣/
2020/07/29	74	58.72	45	58.55	59.00	29	49,351	0.06%
2020/07/28	129.3	58.16	257	58.36	59.40	-127.7	48,793	-0.26%	大買/大賣/鉅額交易
2020/07/27	15	56.21	59	56.59	56.50	-44	48,176	-0.09%
2020/07/24	53	55.15	7.1	55.78	54.70	45.9	49,017	0.09%
2020/07/23	21.6	56.54	10	56.61	56.30	11.6	49,234	0.02%
2020/07/22	41	56.44	61	56.74	56.50	-20	49,184	-0.04%
2020/07/21	116	55.89	162	56.17	56.60	-46	48,638	-0.09%	大買/大賣/
2020/07/20	27	52.29	66	52.57	53.40	-39	47,666	-0.08%
2020/07/17	29	51.30	41	51.40	50.80	-12	47,414	-0.03%
2020/07/16	22	52.40	4	52.68	52.40	18	47,493	0.04%
2020/07/15	19	52.62	32	52.93	51.80	-13	47,550	-0.03%
2020/07/14	18	53.29	20	53.18	52.20	-2	47,732	0.00%
2020/07/13	13.1	54.76	13	54.14	53.90	0.1	47,803	0.00%
2020/07/10	27	55.22	97	56.23	54.40	-70	48,323	-0.14%
2020/07/09	61.5	56.58	45	56.69	56.50	16.5	48,738	0.03%
2020/07/08	34	56.37	21.1	56.38	56.30	12.9	49,117	0.03%
2020/07/07	93.5	56.36	131	55.66	55.90	-37.5	48,970	-0.08%	大賣/
2020/07/06	208	56.61	63.4	56.82	57.30	144.6	48,832	0.30%	大買/鉅額交易
2020/07/03	62	52.10	133	52.27	53.50	-71	48,232	-0.15%	大賣/
2020/07/02	16	50.20	48	50.30	50.80	-32	47,947	-0.07%
2020/07/01	105.4	50.23	55	50.11	49.45	50.4	47,983	0.11%	大買/
2020/06/30	71	49.35	229	49.49	50.10	-158	47,110	-0.34%	大賣/鉅額交易
2020/06/29	32	46.52	38	46.87	46.30	-6	46,253	-0.01%
2020/06/24	172.5	47.46	139	47.73	47.00	33.5	46,104	0.07%	大買/大賣/
2020/06/23	79	46.24	51	46.26	46.10	28	45,327	0.06%
2020/06/22	31	45.91	39	45.95	45.85	-8	45,315	-0.02%
2020/06/19	71	45.73	14	45.91	45.95	57	45,664	0.12%
2020/06/18	37	45.44	66	45.49	45.75	-29	45,725	-0.06%
2020/06/17	52	45.14	12	45.27	45.00	40	45,501	0.09%
2020/06/16	15	45.13	25	45.20	45.00	-10	45,354	-0.02%
2020/06/15	21	44.36	21	44.91	44.00	0	45,893	0.00%
2020/06/12	116	44.97	62	44.69	44.80	54	45,967	0.12%	大買/
2020/06/11	149	45.90	209	45.58	44.65	-60	45,829	-0.13%	大買/大賣/
2020/06/10	92	44.69	224	44.93	45.20	-132	44,609	-0.30%	大賣/鉅額交易
2020/06/09	50	43.62	73	43.53	43.30	-23	43,921	-0.05%
2020/06/08	104	44.14	74	44.52	43.85	30	44,642	0.07%	大買/
2020/06/05	92	44.93	63	45.08	44.80	29	44,671	0.06%
2020/06/04	23	44.59	64	44.55	44.80	-41	44,895	-0.09%
2020/06/03	70	43.68	30	43.48	43.80	40	44,819	0.09%
2020/06/02	187	45.09	105	45.22	43.40	82	44,441	0.18%	大買/大賣/
2020/06/01	57	42.82	160.1	42.75	44.10	-103.1	43,713	-0.24%	大賣/鉅額交易
2020/05/29	19	40.33	27	40.46	40.10	-8	42,868	-0.02%
2020/05/28	23	40.58	42	40.92	40.40	-19	43,321	-0.04%
2020/05/27	20	40.30	25	40.35	39.90	-5	43,190	-0.01%
2020/05/26	27	40.25	24	40.35	40.00	3	43,422	0.01%
2020/05/25	19	38.90	2	39.13	39.40	17	43,314	0.04%
2020/05/22	44	39.68	10	39.70	39.15	34	43,210	0.08%
2020/05/21	19	40.69	65	40.48	40.75	-46	42,963	-0.11%
2020/05/20	79	39.57	52	39.68	39.60	27	42,730	0.06%
2020/05/19	112	38.53	130	38.67	39.10	-18	42,249	-0.04%	大買/大賣/
2020/05/18	155	40.18	54.2	40.17	39.55	100.8	40,794	0.25%	大買/
2020/05/15	24	43.51	35	43.64	43.90	-11	39,772	-0.03%
2020/05/14	30	43.22	61	43.44	42.80	-31	39,458	-0.08%
2020/05/13	16	44.82	10	44.96	44.70	6	39,414	0.02%
2020/05/12	29	44.89	15	44.95	45.00	14	39,518	0.04%
2020/05/11	49	45.38	52	45.28	44.95	-3	40,066	-0.01%
2020/05/08	29	44.86	30	45.07	44.70	-1	39,944	0.00%
2020/05/07	22	44.35	24	44.26	44.30	-2	39,895	-0.01%
2020/05/06	25	43.03	52	42.99	43.05	-27	39,295	-0.07%
2020/05/05	34	43.21	12	43.40	42.50	22	39,282	0.06%
2020/05/04	52	42.07	49	42.32	43.00	3	39,354	0.01%
2020/04/30	132	42.85	39	42.91	42.85	93	39,758	0.23%	大買/
2020/04/29	80	41.26	128	41.12	42.00	-48	39,510	-0.12%	大賣/
2020/04/28	42	39.05	99	39.13	39.45	-57	38,831	-0.15%
2020/04/27	14	38.30	53	38.30	38.30	-39	38,629	-0.10%
2020/04/24	12	37.72	22	37.60	37.45	-10	38,706	-0.03%
2020/04/23	29	37.73	64	37.75	37.60	-35	38,911	-0.09%
2020/04/22	62	36.43	61	36.81	37.45	1	39,313	0.00%
2020/04/21	74	37.40	40	37.52	36.65	34	39,455	0.09%
2020/04/20	27	38.08	10	38.13	38.10	17	40,149	0.04%
2020/04/17	51	38.39	42	38.84	38.10	9	40,384	0.02%
2020/04/16	30	37.54	38	38.26	38.10	-8	40,082	-0.02%
2020/04/15	47	38.61	33	38.81	37.40	14	39,668	0.04%
2020/04/14	59	37.59	65	37.81	38.15	-6	38,970	-0.02%
2020/04/13	37	35.78	59	36.15	35.55	-22	38,277	-0.06%
2020/04/10	48.7	34.63	50	34.76	35.00	-1.3	37,686	0.00%
2020/04/09	143	34.82	95	34.92	34.70	48	37,724	0.13%	大買/
2020/04/08	83	33.86	98	33.77	34.00	-15	37,357	-0.04%
2020/04/07	106	33.07	115	33.27	33.15	-9	36,620	-0.02%	大買/大賣/
2020/04/06	56	31.14	47	31.30	31.35	9	35,705	0.03%
2020/04/01	65	31.76	51	31.77	31.70	14	35,234	0.04%
2020/03/31	65	32.19	65	32.14	32.00	0	35,038	0.00%
2020/03/30	34	30.34	19	30.35	30.90	15	34,207	0.04%
2020/03/27	45	31.34	50	30.95	30.25	-5	34,448	-0.01%
2020/03/26	120	30.97	141	30.65	31.00	-21	34,488	-0.06%	大買/大賣/
2020/03/25	24	30.80	47	31.03	31.10	-23	34,099	-0.07%
2020/03/24	30	28.56	25	28.82	28.60	5	33,725	0.01%
2020/03/23	79	26.93	57	26.74	27.05	22	33,364	0.07%
2020/03/20	10	26.61	20	26.92	27.05	-10	33,143	-0.03%
2020/03/19	56	24.69	72	25.32	24.60	-16	33,038	-0.05%
2020/03/18	40	27.30	55	26.93	26.20	-15	32,226	-0.05%
2020/03/17	101	27.25	62	27.30	26.50	39	31,953	0.12%	大買/
2020/03/16	65	30.16	59	30.48	28.40	6	31,401	0.02%
2020/03/13	44	30.39	62	30.44	31.45	-18	31,149	-0.06%
2020/03/12	155.7	34.50	85	34.52	33.70	70.7	30,591	0.23%	大買/
2020/03/11	96	38.78	87	38.81	37.40	9	29,728	0.03%
2020/03/10	80	38.29	63	39.04	38.95	17	29,350	0.06%
2020/03/09	116	40.18	88	39.97	39.50	28	28,782	0.10%	大買/
2020/03/06	17	41.61	22	41.73	41.60	-5	28,629	-0.02%
2020/03/05	54.5	42.22	98.8	42.44	41.90	-44.3	29,206	-0.15%
2020/03/04	23.1	41.58	23	41.71	41.40	0.1	28,573	0.00%
2020/03/03	67	41.64	74	41.46	41.45	-7	28,765	-0.02%
2020/03/02	44	39.35	21	39.46	39.25	23	28,375	0.08%
2020/02/27	43.3	40.13	17	40.79	40.00	26.3	28,339	0.09%
2020/02/26	29	41.52	26	41.86	41.25	3	28,229	0.01%
2020/02/25	17	42.00	28	41.82	41.75	-11	28,242	-0.04%
2020/02/24	4	41.89	24	42.09	42.45	-20	28,228	-0.07%
2020/02/21	24	42.00	37	41.89	41.70	-13	28,350	-0.05%
2020/02/20	37.1	42.35	26.9	42.43	42.00	10.2	28,511	0.04%
2020/02/19	13	41.70	18	41.70	41.75	-5	28,704	-0.02%
2020/02/18	17	41.30	22	41.15	41.10	-5	29,215	-0.02%
2020/02/17	35	41.33	34.4	41.17	41.35	0.6	29,396	0.00%
2020/02/14	56	41.80	27	41.74	41.50	29	29,899	0.10%
2020/02/13	66	42.56	31	42.65	42.05	35	30,681	0.11%
2020/02/12	40	41.54	81	41.89	42.85	-41	31,059	-0.13%
2020/02/11	37	40.44	42	40.48	40.30	-5	30,346	-0.02%
2020/02/10	24	37.66	31.6	38.78	39.85	-7.6	30,380	-0.03%
2020/02/07	34	39.28	33.6	39.33	38.90	0.4	30,561	0.00%
2020/02/06	22	40.16	27	39.72	40.20	-5	30,529	-0.02%
2020/02/05	43	39.63	26	39.51	39.15	17	30,330	0.06%
2020/02/04	61	38.71	160	38.23	40.25	-99	29,924	-0.33%	大賣/
2020/02/03	115	36.30	30	36.18	36.75	85	29,326	0.29%	大買/
2020/01/31	128	38.62	134	38.93	38.65	-6	29,221	-0.02%	大買/大賣/
2020/01/30	57	40.44	26	40.46	40.35	31	28,739	0.11%
2020/01/20	12	44.02	46	44.21	44.80	-34	28,516	-0.12%
2020/01/17	12	43.74	5	43.87	43.25	7	28,408	0.02%
2020/01/16	42	43.91	20	44.15	43.60	22	28,750	0.08%
2020/01/15	35	45.02	20	44.76	44.75	15	28,458	0.05%
2020/01/14	27	45.34	89	45.52	45.40	-62	29,106	-0.21%
2020/01/13	22	43.36	48	43.32	43.90	-26	28,019	-0.09%
2020/01/10	19.5	42.05	41	41.86	42.40	-21.5	27,883	-0.08%
2020/01/09	14	41.22	4	41.46	41.05	10	28,095	0.04%
2020/01/08	50	40.60	7	40.65	40.45	43	28,732	0.15%
2020/01/07	18	41.67	14	41.40	41.30	4	29,020	0.01%
2020/01/06	19	41.66	20	41.27	41.35	-1	29,488	0.00%
2020/01/03	36.1	43.14	45	42.90	42.50	-8.9	29,657	-0.03%
2020/01/02	40	42.93	52	43.24	43.60	-12	29,556	-0.04%
2019/12/31	16	41.92	14	42.03	42.00	2	29,407	0.01%
2019/12/30	8	41.69	2	41.75	41.80	6	29,720	0.02%
2019/12/27	13	41.56	1	41.55	41.65	12	29,875	0.04%
2019/12/26	6	41.07	4	41.49	41.10	2	30,009	0.01%
2019/12/25	36	41.51	17	41.82	41.50	19	30,110	0.06%
2019/12/24	21	41.71	16.4	41.98	42.25	4.6	30,221	0.02%
2019/12/23	59	42.20	25	41.81	41.50	34	29,838	0.11%
2019/12/20	17	43.60	7	43.76	44.10	10	29,535	0.03%
2019/12/19	32	43.95	0	0.00	43.90	32	29,698	0.11%
2019/12/18	8	44.99	0	0.00	44.80	8	29,918	0.03%
2019/12/17	33	45.89	16	45.95	45.75	17	30,235	0.06%
2019/12/16	19	44.77	29	44.62	45.40	-10	30,282	-0.03%
2019/12/13	8	43.88	7	44.24	44.30	1	30,577	0.00%
2019/12/12	10.3	44.78	17	44.74	44.75	-6.7	30,970	-0.02%
2019/12/11	2	43.95	0	0.00	43.90	2	31,881	0.01%
2019/12/10	13	43.68	7	43.74	44.00	6	32,413	0.02%
2019/12/09	3	44.93	8	45.01	44.35	-5	32,396	-0.02%
2019/12/06	10	44.81	0	0.00	44.75	10	33,039	0.03%
2019/12/05	30	44.72	19	44.91	44.60	11	33,533	0.03%
2019/12/04	7	44.24	2	44.40	44.20	5	34,215	0.01%
2019/12/03	55	44.38	54	44.77	44.80	1	36,255	0.00%
2019/12/02	55	44.54	13	45.39	44.15	42	36,548	0.11%
2019/11/29	32	46.39	1	46.15	46.15	31	37,032	0.08%
2019/11/28	27	47.54	18	47.58	47.00	9	36,977	0.02%
2019/11/27	1	47.15	1	47.15	47.00	0	36,689	0.00%
2019/11/26	83	46.99	99	46.50	46.35	-16	36,692	-0.04%
2019/11/25	14	46.91	46	47.23	46.35	-32	36,504	-0.09%
2019/11/22	23	47.26	2	47.38	47.00	21	36,500	0.06%
2019/11/21	8	47.93	1	48.15	48.00	7	36,640	0.02%
2019/11/20	59.5	48.20	37	48.22	48.80	22.5	37,003	0.06%
2019/11/19	36	48.87	24	48.95	48.55	12	37,762	0.03%
2019/11/18	33	49.39	39	49.73	49.65	-6	37,745	-0.02%
2019/11/15	33	49.13	146	49.62	48.50	-113	37,910	-0.30%	大賣/鉅額交易
2019/11/14	71	48.59	69	48.22	48.10	2	37,402	0.01%
2019/11/13	92	48.46	19	48.53	48.30	73	37,744	0.19%
2019/11/12	38	48.78	79.1	49.02	50.00	-41.1	38,117	-0.11%
2019/11/11	24	47.41	41	47.59	47.10	-17	38,339	-0.04%
2019/11/08	4	46.10	6	46.09	46.00	-2	37,832	-0.01%
2019/11/07	13	45.52	25	45.66	45.90	-12	38,154	-0.03%
2019/11/06	137	45.60	89.2	45.70	45.20	47.8	38,583	0.12%	大買/
2019/11/05	12	47.69	12	47.70	47.50	0	38,615	0.00%
2019/11/04	12	47.74	30	47.78	47.40	-18	39,116	-0.05%
2019/11/01	27	46.97	7	47.02	47.20	20	39,316	0.05%
2019/10/31	12	47.97	4	47.51	47.15	8	40,213	0.02%
2019/10/30	10	47.87	21	48.15	48.25	-11	40,268	-0.03%
2019/10/29	20	47.00	12	46.72	46.90	8	40,202	0.02%
2019/10/28	16	47.78	9	47.88	47.50	7	40,359	0.02%
2019/10/25	28	48.01	17	48.07	48.20	11	40,460	0.03%
2019/10/24	38	48.88	50	48.57	48.15	-12	40,493	-0.03%
2019/10/23	26	48.08	15	48.26	48.25	11	40,302	0.03%
2019/10/22	54	47.69	65	47.93	48.25	-11	40,503	-0.03%
2019/10/21	26	45.97	7	45.84	45.85	19	40,114	0.05%
2019/10/18	23	46.80	12	46.33	46.20	11	40,718	0.03%
2019/10/17	42	47.35	23	47.01	47.00	19	42,029	0.05%
2019/10/16	9	47.56	101	47.67	47.80	-92	43,605	-0.21%	大賣/
2019/10/15	30	46.45	19	46.46	46.55	11	43,671	0.03%
2019/10/14	23	45.78	78	45.76	46.35	-55	43,508	-0.13%
2019/10/09	51	43.80	25	43.97	43.10	26	43,186	0.06%
2019/10/08	35	45.94	10	45.60	45.60	25	43,288	0.06%
2019/10/07	37	46.34	41	46.55	46.40	-4	43,819	-0.01%
2019/10/04	21	45.75	16	45.75	45.30	5	44,048	0.01%
2019/10/03	4	44.15	13	45.00	45.15	-9	44,257	-0.02%
2019/10/02	20	44.46	3	44.33	44.80	17	44,342	0.04%
2019/10/01	96	44.04	3	43.72	44.20	93	44,433	0.21%
2019/09/27	18	44.05	8	43.90	43.65	10	44,569	0.02%
2019/09/26	2	45.45	12	45.45	45.20	-10	44,804	-0.02%
2019/09/25	67	45.41	19	45.66	45.50	48	45,212	0.11%
2019/09/24	27	47.27	44	46.96	46.65	-17	45,998	-0.04%
2019/09/23	74	47.56	84	47.56	47.65	-10	46,264	-0.02%
2019/09/20	51	46.13	47	45.89	46.50	4	46,602	0.01%
2019/09/19	12	46.48	12	46.40	46.50	0	46,573	0.00%
2019/09/18	53	46.48	56	46.38	46.30	-3	46,481	-0.01%
2019/09/17	58	46.42	50	46.57	46.10	8	46,224	0.02%
2019/09/16	106	45.76	131	46.06	46.80	-25	46,336	-0.05%	大買/大賣/
2019/09/12	19	44.44	35	44.57	44.95	-16	46,632	-0.03%
2019/09/11	8	43.45	3	43.40	43.25	5	47,238	0.01%
2019/09/10	84	43.40	54	43.29	43.05	30	47,453	0.06%
2019/09/09	7	44.39	14	44.63	44.80	-7	47,335	-0.01%
2019/09/06	63.1	44.69	38	44.19	43.85	25.1	47,198	0.05%
2019/09/05	168	44.46	273	43.92	44.65	-105	46,991	-0.22%	大買/大賣/鉅額交易
2019/09/04	10	40.95	40	40.83	41.25	-30	45,506	-0.07%
2019/09/03	68	40.45	69	41.25	39.80	-1	46,523	0.00%
2019/09/02	19	39.97	36	39.88	40.00	-17	46,195	-0.04%
2019/08/30	12	39.15	19	39.68	39.05	-7	46,240	-0.02%
2019/08/29	30	39.03	22	39.30	39.05	8	46,775	0.02%
2019/08/28	11	38.64	31	38.64	38.85	-20	46,957	-0.04%
2019/08/27	47	38.95	4	39.25	38.55	43	47,307	0.09%
2019/08/26	41	39.18	22	39.03	38.80	19	47,564	0.04%
2019/08/23	75	40.63	43	40.68	40.65	32	47,781	0.07%
2019/08/22	58	40.86	204	41.09	41.10	-146	47,682	-0.31%	大賣/鉅額交易
2019/08/21	39	39.57	24	39.84	39.55	15	46,899	0.03%
2019/08/20	70	40.30	103	40.32	39.90	-33	47,010	-0.07%	大賣/
2019/08/19	69	39.56	72	39.69	39.70	-3	47,277	-0.01%
2019/08/16	61	39.46	29	39.56	39.25	32	48,111	0.07%
2019/08/15	32	39.39	49	39.48	39.85	-17	48,224	-0.04%
2019/08/14	69	39.26	71.6	39.46	39.00	-2.6	47,799	-0.01%
2019/08/13	17	37.36	10	37.52	37.10	7	47,419	0.01%
2019/08/12	75	38.04	64	38.02	38.05	11	48,458	0.02%
2019/08/08	13	37.56	76	37.62	38.15	-63	49,224	-0.13%
2019/08/07	45	36.88	53	36.85	36.35	-8	49,545	-0.02%
2019/08/06	55	35.08	41	34.50	35.75	14	49,334	0.03%
2019/08/05	24	36.48	8	36.70	35.90	16	49,294	0.03%
2019/08/02	86	35.52	68	36.07	36.65	18	49,868	0.04%
2019/08/01	36	37.38	8	37.23	37.25	28	49,421	0.06%
2019/07/31	13	38.15	20	37.88	38.00	-7	49,781	-0.01%
2019/07/30	21	39.27	15	38.91	38.70	6	49,785	0.01%
2019/07/29	59	40.65	38	40.48	40.20	21	50,021	0.04%
2019/07/26	69	41.15	22	40.99	41.15	47	50,057	0.09%
2019/07/25	120	40.83	100	40.93	40.60	20	50,000	0.04%	大買/
2019/07/24	57	39.98	26	40.83	39.50	31	50,101	0.06%
2019/07/23	118	40.96	51	40.76	40.20	67	50,660	0.13%	大買/
2019/07/22	46	41.19	80	41.54	41.75	-34	50,543	-0.07%
2019/07/19	169	40.98	99	40.75	40.60	70	50,467	0.14%	大買/
2019/07/18	138	39.17	187	39.29	39.50	-49	49,616	-0.10%	大買/大賣/
2019/07/17	36	37.36	31	37.69	37.15	5	48,002	0.01%
2019/07/16	15	37.12	15	37.35	36.85	0	47,536	0.00%
2019/07/15	8	36.99	23	37.15	37.20	-15	48,060	-0.03%
2019/07/12	58	37.49	47	36.99	36.70	11	48,068	0.02%
2019/07/11	35	37.21	62	36.76	37.50	-27	47,836	-0.06%
2019/07/10	49	36.00	141	36.08	35.80	-92	47,672	-0.19%	大賣/
2019/07/09	216	35.96	61	35.34	35.30	155	47,496	0.33%	大買/鉅額交易
2019/07/08	29	37.01	33	37.09	37.15	-4	47,678	-0.01%
2019/07/05	19	37.41	4	37.41	37.45	15	48,388	0.03%
2019/07/04	111	37.28	123	37.49	37.30	-12	49,413	-0.02%	大買/大賣/
2019/07/03	92	37.33	76	37.47	37.20	16	50,337	0.03%
2019/07/02	49	38.68	43	38.53	38.50	6	51,725	0.01%
2019/07/01	25	38.30	113	38.36	38.75	-88	52,740	-0.17%	大賣/
2019/06/28	96	35.61	52	35.49	35.25	44	52,305	0.08%
2019/06/27	25	35.32	52.2	35.68	35.50	-27.2	53,133	-0.05%
2019/06/26	55	34.26	24	34.44	34.50	31	53,161	0.06%
2019/06/25	31	34.23	23	34.08	34.00	8	53,193	0.02%
2019/06/24	32	34.46	27	34.46	34.60	5	53,604	0.01%
2019/06/21	214	35.31	227	35.10	34.55	-13	54,627	-0.02%	大買/大賣/
2019/06/20	32	35.19	42	35.44	35.40	-10	54,301	-0.02%
2019/06/19	7	33.72	64	33.85	34.75	-57	53,334	-0.11%
2019/06/18	90	31.55	74	31.35	31.60	16	52,857	0.03%
2019/06/17	96	31.92	91	32.03	32.00	5	53,956	0.01%
2019/06/14	108	32.37	98	32.29	31.80	10	54,160	0.02%	大買/
2019/06/13	98	32.85	120	32.71	32.60	-22	54,797	-0.04%	大賣/
2019/06/12	207	33.27	206	33.08	32.95	1	54,846	0.00%	大買/大賣/
2019/06/11	385	32.52	428	32.08	33.50	-43	54,597	-0.08%	大買/大賣/
2019/06/10	291	30.81	418	29.80	31.00	-127	53,189	-0.24%	大買/大賣/鉅額交易
2019/06/06	29	28.43	2	28.30	28.65	27	52,550	0.05%
2019/06/05	47	29.70	19	29.96	28.70	28	52,461	0.05%
2019/06/04	113	29.38	136	29.31	29.45	-23	52,060	-0.04%	大買/大賣/
2019/06/03	225	29.09	204	28.81	28.70	21	52,433	0.04%	大買/大賣/
2019/05/31	282	29.76	301	29.60	29.95	-19	52,430	-0.04%	大買/大賣/
2019/05/30	87	28.89	89	28.65	28.60	-2	52,743	0.00%
2019/05/29	69	27.76	81	27.61	28.65	-12	52,975	-0.02%
2019/05/28	45	28.12	42	28.29	28.00	3	52,718	0.01%
2019/05/27	9	28.32	12	28.22	28.15	-3	52,957	-0.01%
2019/05/24	46	28.41	53	28.51	28.00	-7	52,971	-0.01%
2019/05/23	126	28.68	101	28.29	28.30	25	52,209	0.05%	大買/大賣/
2019/05/22	270	30.96	196	31.03	30.45	74	51,339	0.14%	大買/大賣/
2019/05/21	127	30.70	103	30.32	31.15	24	50,851	0.05%	大買/大賣/
2019/05/20	71	30.37	105	31.19	30.45	-34	50,485	-0.07%	大賣/
2019/05/17	547	32.96	477	33.06	31.60	70	49,911	0.14%	大買/大賣/
2019/05/16	119	36.15	50	35.58	34.70	69	48,884	0.14%	大買/
2019/05/15	121	36.33	143	36.25	37.50	-22	48,004	-0.05%	大買/大賣/
2019/05/14	86	35.58	83	35.49	35.00	3	47,407	0.01%
2019/05/13	79	35.33	171	35.57	35.80	-92	47,291	-0.19%	大賣/
2019/05/10	91	34.60	121	34.96	34.40	-30	47,036	-0.06%	大賣/
2019/05/09	108	34.78	77	34.31	33.80	31	46,479	0.07%	大買/
2019/05/08	37	35.00	39	35.22	35.60	-2	46,563	0.00%
2019/05/07	22	34.49	42	34.43	34.55	-20	46,466	-0.04%
2019/05/06	124	32.86	18	33.08	33.05	106	46,278	0.23%	大買/鉅額交易
2019/05/03	13	34.71	35	34.80	34.80	-22	46,117	-0.05%
2019/05/02	15	34.34	9	33.93	34.40	6	46,079	0.01%
2019/04/30	50	33.80	56	33.96	34.45	-6	46,322	-0.01%
2019/04/29	184	33.49	176	33.71	32.50	8	45,976	0.02%	大買/大賣/
2019/04/26	118	36.39	65	36.65	36.05	53	45,347	0.12%	大買/
2019/04/25	43	37.19	39	37.38	37.95	4	44,961	0.01%
2019/04/24	45	37.28	98	37.23	37.95	-53	44,559	-0.12%
2019/04/23	155	36.40	174	36.66	36.25	-19	44,060	-0.04%	大買/大賣/
2019/04/22	50	37.73	31	38.21	37.60	19	44,178	0.04%
2019/04/19	49	37.97	82	38.28	37.60	-33	44,972	-0.07%
2019/04/18	76.2	37.63	25	37.67	37.00	51.2	44,786	0.11%
2019/04/17	25	37.80	28	38.26	37.55	-3	46,337	-0.01%
2019/04/16	62	37.90	28	37.82	37.25	34	46,299	0.07%
2019/04/15	35	36.81	30	37.01	37.10	5	46,543	0.01%
2019/04/12	121	36.61	142	36.98	36.70	-21	47,031	-0.04%	大買/大賣/
2019/04/11	64	36.34	75	36.69	36.25	-11	47,585	-0.02%
2019/04/10	58	36.74	65	36.46	36.00	-7	47,233	-0.01%
2019/04/09	94	37.47	66.6	37.10	36.35	27.4	46,493	0.06%
2019/04/08	205	37.81	248	37.98	39.25	-43	46,201	-0.09%	大買/大賣/
2019/04/03	75	34.22	91	35.07	36.05	-16	44,730	-0.04%
2019/04/02	56	32.77	142	32.35	32.95	-86	43,720	-0.20%	大賣/
2019/04/01	101	31.85	85.1	31.18	32.30	15.9	43,301	0.04%	大買/
2019/03/29	72	29.85	40	29.71	29.60	32	41,989	0.08%
2019/03/28	41	29.71	72	29.85	29.90	-31	41,685	-0.07%
2019/03/27	57	29.43	80	29.33	29.65	-23	42,032	-0.05%
2019/03/26	313	29.36	226	29.13	28.80	87	42,145	0.21%	大買/大賣/
2019/03/25	19	29.81	42	29.84	30.30	-23	41,759	-0.06%
2019/03/22	86	29.94	67.3	29.93	29.85	18.7	42,580	0.04%
2019/03/21	131	29.88	160	29.96	30.15	-29	43,142	-0.07%	大買/大賣/
2019/03/20	237	29.16	210	29.38	29.20	27	43,479	0.06%	大買/大賣/
2019/03/19	124	28.25	71	28.27	27.80	53	43,091	0.12%	大買/
2019/03/18	40	27.41	175	27.88	28.45	-135	43,621	-0.31%	大賣/鉅額交易
2019/03/15	23	25.96	50	26.07	25.90	-27	44,889	-0.06%
2019/03/14	46	25.33	151	25.40	25.45	-105	45,411	-0.23%	大賣/鉅額交易
2019/03/13	29	24.93	23	25.07	24.90	6	45,916	0.01%
2019/03/12	53	24.80	31	24.94	24.80	22	46,127	0.05%
2019/03/11	36	24.52	3	25.05	24.40	33	46,637	0.07%
2019/03/08	32	24.55	20	24.77	24.90	12	47,477	0.03%
2019/03/07	124	25.12	99	25.37	25.25	25	48,383	0.05%	大買/
2019/03/06	35	24.70	38	24.91	24.65	-3	48,546	-0.01%
2019/03/05	159	24.90	19	25.30	24.60	140	48,447	0.29%	大買/鉅額交易
2019/03/04	78	25.15	209.7	25.16	26.25	-131.7	48,144	-0.27%	大賣/鉅額交易
2019/02/27	13	24.38	93	24.51	24.10	-80	47,438	-0.17%
2019/02/26	129	24.66	35	24.71	24.25	94	47,534	0.20%	大買/
2019/02/25	1	24.15	160.1	23.83	24.55	-159.1	47,565	-0.33%	大賣/鉅額交易
2019/02/22	20	23.25	0	0.00	23.15	20	47,565	0.04%
2019/02/21	7	23.33	0	0.00	23.45	7	47,940	0.01%
2019/02/20	54	23.70	0	0.00	23.45	54	48,306	0.11%
2019/02/19	21	23.97	11	23.78	23.90	10	49,978	0.02%
2019/02/18	23	24.32	26	24.64	23.70	-3	51,142	-0.01%
2019/02/15	19	24.03	46	24.09	24.20	-27	51,091	-0.05%
2019/02/14	61	24.20	53	24.27	24.20	8	51,262	0.02%
2019/02/13	31	24.10	124	24.08	24.10	-93	51,254	-0.18%	大賣/
2019/02/12	89	23.63	75	23.77	23.50	14	50,880	0.03%
2019/02/11	44	23.08	96	23.14	23.25	-52	50,453	-0.10%
2019/01/30	88	22.74	53	22.89	22.50	35	50,157	0.07%
2019/01/29	45	22.75	54	22.75	22.85	-9	49,844	-0.02%
2019/01/28	62	22.48	70	22.53	22.35	-8	49,256	-0.02%
2019/01/25	30	21.78	62	21.77	21.70	-32	48,865	-0.07%
2019/01/24	112	21.73	117	21.66	21.60	-5	48,687	-0.01%	大買/大賣/
2019/01/23	39	21.19	36	21.13	21.15	3	48,309	0.01%
2019/01/22	84	21.46	88	21.24	21.35	-4	48,270	-0.01%
2019/01/21	17	22.28	23	22.35	22.10	-6	48,107	-0.01%
2019/01/18	42	22.02	44	22.10	22.15	-2	47,932	0.00%
2019/01/17	7	21.61	37	21.54	21.45	-30	47,527	-0.06%
2019/01/16	32	21.41	23	21.48	21.55	9	47,486	0.02%
2019/01/15	42	21.31	3	21.25	21.10	39	47,224	0.08%
2019/01/14	35	20.89	16	20.93	21.05	19	47,003	0.04%
2019/01/11	73	21.36	61	21.25	21.20	12	46,587	0.03%
2019/01/10	25	22.16	31	22.05	22.10	-6	45,563	-0.01%
2019/01/09	156	22.48	82	23.46	22.05	74	45,111	0.16%	大買/
2019/01/08	33	24.44	32	24.43	24.45	1	43,553	0.00%
2019/01/07	90	24.68	128	24.60	24.10	-38	43,384	-0.09%	大賣/
2019/01/04	178	23.95	107	24.30	23.90	71	42,886	0.17%	大買/大賣/
2019/01/03	101	23.64	244	23.72	24.20	-143	42,612	-0.34%	大買/大賣/鉅額交易
2019/01/02	2	22.80	191	22.96	23.10	-189	42,096	-0.45%	大賣/鉅額交易
2018/12/28	166	22.50	97	22.47	22.30	69	41,712	0.17%	大買/
2018/12/27	95	22.55	87	22.67	23.20	8	41,775	0.02%
2018/12/26	16	21.61	80	21.61	21.20	-64	40,818	-0.16%
2018/12/25	19.1	22.21	57	22.38	22.05	-38	40,503	-0.09%
2018/12/24	31	23.15	28	23.06	23.45	3	40,305	0.01%
2018/12/22	6	22.61	16	22.51	22.60	-10	40,166	-0.02%
2018/12/21	143	22.90	92	22.86	22.90	51	40,995	0.12%	大買/
2018/12/20	67	22.60	96	22.68	22.95	-29	40,686	-0.07%
2018/12/19	165	23.13	137	22.39	22.25	28	40,167	0.07%	大買/大賣/
2018/12/18	228	22.89	170	22.89	23.10	58	40,020	0.14%	大買/大賣/
2018/12/17	219	22.83	182	22.66	22.45	37	39,933	0.09%	大買/大賣/
2018/12/14	148	23.09	56	22.95	22.60	92	39,015	0.24%	大買/
2018/12/13	263	23.28	72	23.20	22.95	191	38,567	0.50%	大買/鉅額交易
2018/12/12	179	24.37	352	24.20	24.20	-173	38,480	-0.45%	大買/大賣/鉅額交易
2018/12/11	163	24.74	170	24.69	24.65	-7	39,611	-0.02%	大買/大賣/
2018/12/10	339	23.92	359	24.11	24.45	-20	39,067	-0.05%	大買/大賣/
2018/12/07	168	22.70	315	22.99	23.35	-147	37,090	-0.40%	大買/大賣/鉅額交易
2018/12/06	113	22.35	338	21.31	21.25	-225	36,201	-0.62%	大買/大賣/鉅額交易
2018/12/05	52	22.46	40	22.65	22.90	12	35,368	0.03%
2018/12/04	38	22.53	52	22.85	22.55	-14	35,143	-0.04%
2018/12/03	66	22.48	137	22.59	22.75	-71	34,558	-0.21%	大賣/
2018/11/30	182	20.32	382	20.86	21.15	-200	33,688	-0.59%	大買/大賣/鉅額交易
2018/11/29	67	20.09	270	20.35	20.00	-203	32,619	-0.62%	大賣/鉅額交易
2018/11/28	166	19.77	171	19.75	19.95	-5	32,253	-0.02%	大買/大賣/
2018/11/27	3	19.80	56	19.53	20.00	-53	32,012	-0.17%
2018/11/26	44	19.08	32	18.76	18.75	12	31,484	0.04%
2018/11/23	30	18.73	25.6	18.76	18.70	4.4	31,339	0.01%
2018/11/22	183	19.22	162	19.22	18.65	21	31,097	0.07%	大買/大賣/
2018/11/21	56	19.84	63	19.91	20.05	-7	30,694	-0.02%
2018/11/20	59	19.86	63	19.91	19.95	-4	30,241	-0.01%
2018/11/19	192	19.85	207	19.83	19.80	-15	30,093	-0.05%	大買/大賣/
2018/11/16	433	19.40	212	19.54	19.65	221	30,298	0.73%	大買/大賣/鉅額交易
2018/11/15	42	17.93	101	18.39	18.70	-59	28,350	-0.21%	大賣/
2018/11/14	24	16.75	23	16.83	17.00	1	26,927	0.00%
2018/11/13	170	16.22	184	16.31	16.85	-14	26,700	-0.05%	大買/大賣/
2018/11/12	97	16.86	79	16.76	16.70	18	26,521	0.07%
2018/11/09	26	16.13	40	16.13	16.15	-14	26,558	-0.05%
2018/11/08	44	15.91	30	16.15	15.80	14	26,801	0.05%
2018/11/07	95	15.78	51	15.87	16.10	44	27,035	0.16%
2018/11/06	49	15.59	119	15.85	15.45	-70	27,593	-0.25%	大賣/
2018/11/05	1	15.65	149	15.66	16.00	-148	27,724	-0.53%	大賣/鉅額交易
2018/11/02	140	15.76	104	15.84	15.60	36	28,102	0.13%	大買/大賣/
2018/11/01	46	15.33	69	15.48	15.60	-23	27,894	-0.08%
2018/10/31	134	15.18	63	15.23	15.05	71	27,747	0.26%	大買/
2018/10/30	46	14.56	382	14.64	14.65	-336	27,564	-1.22%	大賣/鉅額交易
2018/10/29	87	15.14	166	15.11	14.60	-79	27,263	-0.29%	大賣/
2018/10/26	39	15.92	91	16.18	15.90	-52	26,957	-0.19%
2018/10/25	186	15.96	96	16.07	16.00	90	26,810	0.34%	大買/
2018/10/24	55	16.46	100	16.38	16.45	-45	26,656	-0.17%
2018/10/23	81	16.09	37	16.19	16.00	44	26,467	0.17%
2018/10/22	75	16.08	101	16.27	16.35	-26	26,571	-0.10%	大賣/
2018/10/19	220	16.01	125	16.08	16.20	95	26,532	0.36%	大買/大賣/
2018/10/18	15	16.24	43	16.27	16.60	-28	26,337	-0.11%
2018/10/17	31	16.15	94	16.25	16.05	-63	26,163	-0.24%
2018/10/16	148	16.24	21	16.30	15.85	127	25,958	0.49%	大買/鉅額交易
2018/10/15	51	16.11	47	16.27	16.30	4	25,623	0.02%
2018/10/12	197	16.13	144	16.19	16.45	53	25,490	0.21%	大買/大賣/
2018/10/11	101	15.86	122	15.81	15.80	-21	25,153	-0.08%	大買/大賣/
2018/10/09	172	18.07	59	17.94	17.55	113	24,461	0.46%	大買/鉅額交易
2018/10/08	33	18.99	57	18.97	19.20	-24	23,636	-0.10%
2018/10/05	166	19.31	163	18.88	18.65	3	23,400	0.01%	大買/大賣/
2018/10/04	35	19.22	25	19.33	19.15	10	22,736	0.04%
2018/10/03	47	19.63	25	19.73	19.50	22	22,549	0.10%
2018/10/02	74	19.57	30	19.68	19.55	44	22,337	0.20%
2018/10/01	27	20.15	35	20.08	20.15	-8	21,979	-0.04%
2018/09/28	128	20.23	193	20.18	20.05	-65	21,947	-0.30%	大買/大賣/
2018/09/27	65	19.93	17	19.91	19.55	48	21,033	0.23%
2018/09/26	30	19.88	46	20.01	20.00	-16	20,762	-0.08%
2018/09/25	15	19.91	20	20.09	20.30	-5	20,528	-0.02%
2018/09/21	64	19.18	50	19.24	19.10	14	19,851	0.07%
2018/09/20	40	19.84	45	19.88	19.75	-5	18,981	-0.03%
2018/09/19	51	20.15	38	20.06	19.70	13	18,655	0.07%
2018/09/18	52	19.78	145	19.84	19.85	-93	18,040	-0.52%	大賣/
2018/09/17	80	19.80	163	19.88	20.05	-83	17,160	-0.48%	大賣/
2018/09/14	11	18.58	73	18.64	19.00	-62	14,851	-0.42%
2018/09/13	288	18.21	223	18.36	18.15	65	14,092	0.46%	大買/大賣/
2018/09/12	50	17.84	92	17.99	18.15	-42	13,716	-0.31%
2018/09/11	50	17.53	38	17.52	17.70	12	13,564	0.09%
2018/09/10	26	16.91	7	16.75	16.90	19	13,926	0.14%
2018/09/07	9	17.76	9	17.74	17.60	0	15,843	0.00%
2018/09/06	15	18.21	34	18.11	18.00	-19	16,187	-0.12%
2018/09/05	12	18.23	30	18.24	18.20	-18	16,433	-0.11%
2018/09/04	32	18.23	55	18.38	18.10	-23	16,252	-0.14%
2018/09/03	14	17.96	32	17.80	17.75	-18	15,655	-0.11%
2018/08/31	5	17.62	38	17.66	17.60	-33	15,537	-0.21%
2018/08/30	22	17.78	1	17.90	17.80	21	15,546	0.14%
2018/08/29	3	17.85	120	17.90	17.85	-117	15,551	-0.75%	大賣/鉅額交易
2018/08/28	158	18.12	74	18.25	18.00	84	15,641	0.54%	大買/
2018/08/27	75	17.91	76	18.07	17.95	-1	15,741	-0.01%
2018/08/24	455	17.92	97	17.91	18.00	358	15,638	2.29%	大買/鉅額交易
2018/08/23	70	17.76	119	17.93	18.20	-49	15,332	-0.32%	大賣/
2018/08/22	35	17.09	33	17.15	17.20	2	14,617	0.01%
2018/08/21	15	17.05	1	17.10	17.15	14	14,688	0.10%
2018/08/20	19	17.05	15.9	17.06	17.00	3.1	14,688	0.02%
2018/08/17	111	18.01	71	18.10	17.60	40	14,521	0.28%	大買/
2018/08/16	65	17.66	162	17.66	17.85	-97	14,172	-0.68%	大賣/
2018/08/15	103	17.43	59	17.44	17.25	44	13,676	0.32%	大買/
2018/08/14	25	17.31	28	17.38	17.40	-3	13,305	-0.02%
2018/08/13	36	17.20	123	17.22	17.10	-87	13,070	-0.67%	大賣/
2018/08/10	88	16.72	39	16.76	16.65	49	12,408	0.39%
2018/08/09	41	16.66	91	16.58	17.00	-50	12,170	-0.41%
2018/08/08	5	16.10	0	0.00	16.10	5	11,779	0.04%
2018/08/06	0	0.00	5	16.20	16.15	-5	12,129	-0.04%
2018/08/03	9	15.93	41	16.06	16.10	-32	12,175	-0.26%
2018/08/02	65	16.05	3	15.97	15.95	62	12,278	0.50%
2018/08/01	11	16.35	7	16.31	16.35	4	12,262	0.03%
2018/07/31	26	16.37	11	16.40	16.25	15	12,376	0.12%
2018/07/30	21	16.25	25	16.35	16.40	-4	12,401	-0.03%
2018/07/27	20	16.59	101	16.53	16.70	-81	12,434	-0.65%	大賣/
2018/07/26	14	16.37	1	16.45	16.35	13	12,468	0.10%
2018/07/25	56	16.48	76	16.62	16.55	-20	12,586	-0.16%
2018/07/24	30	16.46	211	16.42	16.50	-181	12,665	-1.43%	大賣/鉅額交易
2018/07/23	11	16.40	41	16.37	16.40	-30	12,732	-0.24%
2018/07/20	16	16.43	15	16.50	16.40	1	12,842	0.01%
2018/07/19	8	16.52	41	16.52	16.45	-33	13,167	-0.25%
2018/07/18	73	16.34	30	16.34	16.35	43	13,360	0.32%
2018/07/17	12	16.10	16	16.15	16.10	-4	13,385	-0.03%
2018/07/16	5	16.24	8	16.26	16.20	-3	13,548	-0.02%
2018/07/13	38	16.10	39	16.19	16.20	-1	13,757	-0.01%
2018/07/12	0	0.00	23	16.07	16.10	-23	13,823	-0.17%
2018/07/11	14	15.77	20	15.89	15.90	-6	13,831	-0.04%
2018/07/10	62	15.95	74	16.00	15.95	-12	13,873	-0.09%
2018/07/09	26	15.49	19	15.64	15.50	7	13,935	0.05%
2018/07/06	92	15.58	29	15.73	15.40	63	14,054	0.45%
2018/07/05	31	15.97	19	16.09	16.15	12	13,880	0.09%
2018/07/04	57	15.96	43	16.01	15.85	14	13,881	0.10%
2018/07/03	34	16.09	105	16.01	15.80	-71	13,830	-0.51%	大賣/
2018/07/02	34	16.30	7	16.48	16.20	27	13,791	0.20%
2018/06/29	8	16.30	12.6	16.36	16.30	-4.6	13,797	-0.03%
2018/06/28	39	16.18	106	16.16	16.10	-67	13,784	-0.49%	大賣/
2018/06/27	13	16.35	20	16.40	16.20	-7	13,772	-0.05%
2018/06/26	173	16.52	29	16.51	16.40	144	13,846	1.04%	大買/鉅額交易
2018/06/25	23	16.96	20	17.03	16.90	3	13,926	0.02%
2018/06/22	47	16.95	8	16.95	16.90	39	14,169	0.28%
2018/06/21	131	17.24	22	17.30	17.10	109	14,225	0.77%	大買/鉅額交易
2018/06/20	111	17.24	40	17.33	17.20	71	14,345	0.49%	大買/
2018/06/19	105	17.63	65	17.58	17.40	40	14,405	0.28%	大買/
2018/06/15	221	18.37	200	18.76	17.70	21	14,212	0.15%	大買/大賣/
2018/06/14	126	17.31	273	17.44	17.70	-147	12,301	-1.19%	大買/大賣/鉅額交易
2018/06/13	244	17.36	194	17.49	17.15	50	12,135	0.41%	大買/大賣/
2018/06/12	22	17.17	34	17.25	17.05	-12	11,916	-0.10%
2018/06/11	4	17.16	10	17.10	17.10	-6	12,169	-0.05%
2018/06/08	27	17.16	4	17.30	17.15	23	12,277	0.19%
2018/06/07	40	17.21	62	17.25	17.10	-22	12,593	-0.17%
2018/06/06	74	17.31	42	17.42	17.25	32	12,775	0.25%
2018/06/05	156	17.31	45	17.41	17.25	111	12,917	0.86%	大買/鉅額交易
2018/06/04	22	17.35	105	17.44	17.60	-83	13,377	-0.62%	大賣/
2018/06/01	12	16.82	4	16.88	16.80	8	13,253	0.06%
2018/05/31	35	16.91	29	17.01	16.80	6	13,361	0.04%
2018/05/30	14	16.87	3	17.00	16.80	11	13,572	0.08%
2018/05/29	17	17.09	3	17.25	17.05	14	13,743	0.10%
2018/05/28	26	17.41	22	17.45	17.40	4	14,087	0.03%
2018/05/25	26	17.31	103	17.32	17.20	-77	14,339	-0.54%	大賣/
2018/05/24	46	17.44	24	17.41	17.40	22	14,560	0.15%
2018/05/23	10	17.40	1	17.45	17.40	9	15,030	0.06%
2018/05/22	34	17.56	16	17.70	17.50	18	15,826	0.11%
2018/05/21	91	17.46	141	17.55	17.65	-50	16,406	-0.30%	大賣/
2018/05/18	103	17.18	716	17.17	17.05	-613	16,817	-3.64%	大買/大賣/鉅額交易
2018/05/17	85	17.57	3	17.72	17.50	82	17,382	0.47%
2018/05/16	47	17.43	1	17.50	17.50	46	17,687	0.26%
2018/05/15	175	17.52	144	17.48	17.35	31	18,190	0.17%	大買/大賣/
2018/05/14	33	17.17	7	17.27	17.15	26	19,184	0.14%
2018/05/11	51	17.19	11	17.20	17.15	40	19,930	0.20%
2018/05/10	72	17.39	141	17.39	17.35	-69	20,996	-0.33%	大賣/
2018/05/09	37	17.20	62	17.15	17.15	-25	21,965	-0.11%
2018/05/08	16	17.24	45	17.15	17.20	-29	24,181	-0.12%
2018/05/07	21	17.00	33	17.08	16.85	-12	25,602	-0.05%
2018/05/04	62	17.06	22	17.03	16.75	40	27,077	0.15%
2018/05/03	113	17.22	68	17.29	17.25	45	28,152	0.16%	大買/
2018/05/02	113	17.02	23	17.18	17.05	90	29,687	0.30%	大買/
2018/04/30	26	16.98	38	17.08	16.80	-12	29,843	-0.04%
2018/04/27	53	16.34	28	16.42	16.50	25	30,038	0.08%
2018/04/26	76	16.84	23	17.06	16.60	53	30,253	0.18%
2018/04/25	103	16.45	60	16.56	16.80	43	30,650	0.14%	大買/
2018/04/24	32	17.41	79	17.71	16.90	-47	30,719	-0.15%
2018/04/23	10	18.35	10	18.55	17.95	0	31,375	0.00%
2018/04/20	56	18.33	50	18.03	18.25	6	31,439	0.02%
2018/04/19	29	18.32	55	18.41	18.20	-26	31,528	-0.08%
2018/04/18	53	18.16	43	18.36	18.05	10	31,638	0.03%
2018/04/17	46	18.11	3	18.25	18.05	43	31,653	0.14%
2018/04/16	27	18.50	0	0.00	18.35	27	31,826	0.08%
2018/04/13	31	18.76	22	18.87	18.75	9	32,570	0.03%
2018/04/12	27	18.52	28	18.47	18.65	-1	32,799	0.00%
2018/04/11	2	18.10	1	18.15	18.00	1	32,798	0.00%
2018/04/10	81	18.24	20	18.35	18.10	61	32,831	0.19%
2018/04/09	18	18.28	18	18.20	18.15	0	32,971	0.00%
2018/04/03	30	18.50	82	18.56	18.55	-52	33,070	-0.16%
2018/04/02	1	18.80	2	19.05	18.75	-1	33,166	0.00%
2018/03/31	15	19.00	17	19.06	18.85	-2	33,427	-0.01%
2018/03/30	7	18.95	3	18.80	18.85	4	33,583	0.01%
2018/03/29	31	18.93	3	18.85	18.85	28	33,733	0.08%
2018/03/28	49	19.32	7	19.43	19.20	42	33,833	0.12%
2018/03/27	32	19.25	43	19.27	19.65	-11	33,767	-0.03%
2018/03/26	85	18.95	31	18.95	18.90	54	33,654	0.16%
2018/03/23	72	18.60	23	18.74	18.70	49	33,972	0.14%
2018/03/22	37	19.60	175	19.63	19.20	-138	34,072	-0.41%	大賣/鉅額交易
2018/03/21	54	20.17	26	20.01	19.95	28	34,411	0.08%
2018/03/20	8	20.01	26	19.97	20.05	-18	34,540	-0.05%
2018/03/19	35	20.04	27	19.96	19.80	8	34,878	0.02%
2018/03/16	63	20.02	11	19.92	19.75	52	35,823	0.15%
2018/03/15	23	20.20	76	20.15	20.05	-53	36,500	-0.15%
2018/03/14	14	19.93	20	19.91	19.85	-6	36,260	-0.02%
2018/03/13	56	20.19	32	20.18	20.15	24	36,428	0.07%
2018/03/12	41	19.80	63	19.80	19.85	-22	36,767	-0.06%
2018/03/09	56	19.59	13	19.68	19.55	43	36,757	0.12%
2018/03/08	635	19.91	79	19.72	19.80	556	36,560	1.52%	大買/鉅額交易
2018/03/07	60	19.06	54	18.98	19.10	6	35,992	0.02%
2018/03/06	68	19.16	66	19.20	19.25	2	35,838	0.01%
2018/03/05	65	19.17	33	19.47	18.80	32	35,853	0.09%
2018/03/02	87	19.68	41	19.65	19.55	46	35,579	0.13%
2018/03/01	11	20.21	25	20.26	20.15	-14	35,353	-0.04%
2018/02/27	69	20.06	16	19.95	20.20	53	34,992	0.15%
2018/02/26	32	20.00	19	20.20	19.90	13	34,738	0.04%
2018/02/23	48	20.54	16	20.57	20.20	32	34,638	0.09%
2018/02/22	34	20.22	49	20.37	20.60	-15	34,304	-0.04%
2018/02/21	21	19.53	92	19.62	19.90	-71	33,667	-0.21%
2018/02/12	55	19.05	43	19.11	18.50	12	33,096	0.04%
2018/02/09	95	18.18	104	18.22	19.00	-9	32,711	-0.03%	大賣/
2018/02/08	38	19.24	126	19.12	18.70	-88	32,221	-0.27%	大賣/
2018/02/07	110	19.84	117	19.63	19.35	-7	31,995	-0.02%	大買/大賣/
2018/02/06	265	19.38	250	19.38	19.05	15	31,452	0.05%	大買/大賣/
2018/02/05	90	20.53	111	20.45	21.00	-21	30,419	-0.07%	大賣/
2018/02/02	155	20.84	119	20.90	20.90	36	29,702	0.12%	大買/大賣/
2018/02/01	140	21.17	41	21.29	21.10	99	28,889	0.34%	大買/
2018/01/31	70	20.33	164.1	20.66	21.20	-94.1	28,550	-0.33%	大賣/
2018/01/30	216	20.04	204	20.01	19.60	12	26,485	0.05%	大買/大賣/
2018/01/29	172	18.92	87	18.90	19.80	85	25,279	0.34%	大買/
2018/01/26	160	18.88	146	18.97	18.55	14	24,190	0.06%	大買/大賣/
2018/01/25	99	18.25	170.5	18.31	18.60	-71.5	23,074	-0.31%	大賣/
2018/01/24	56	17.63	116	17.35	17.30	-60	21,455	-0.28%	大賣/
2018/01/23	3	17.42	1	17.25	17.70	2	21,151	0.01%
2018/01/22	36	17.43	10	17.59	17.15	26	20,782	0.13%
2018/01/19	79	17.94	349	18.02	17.85	-270	20,467	-1.32%	大賣/鉅額交易
2018/01/18	327	17.99	28	17.92	17.85	299	19,948	1.50%	大買/鉅額交易
2018/01/17	41	17.96	80	17.99	17.90	-39	19,607	-0.20%
2018/01/16	21	17.35	45	17.37	17.55	-24	18,760	-0.13%
2018/01/15	50	17.29	90	17.34	17.10	-40	18,568	-0.22%
2018/01/12	38	17.52	101	17.55	17.50	-63	18,286	-0.34%	大賣/
2018/01/11	28	17.18	35	17.19	17.30	-7	17,938	-0.04%
2018/01/10	89.7	17.04	9	16.97	16.85	80.7	17,791	0.45%
2018/01/09	69	17.48	65	17.54	17.30	4	17,540	0.02%
2018/01/08	25.8	17.11	29	17.09	17.15	-3.2	16,729	-0.02%
2018/01/05	74	16.89	66	16.94	16.90	8	16,330	0.05%
2018/01/04	74	16.63	5	16.58	16.65	69	16,125	0.43%
2018/01/03	113	16.94	0	0.00	16.60	113	16,023	0.71%	大買/鉅額交易
2018/01/02	8	16.39	9	16.51	16.80	-1	15,821	-0.01%