欣興 (3037)-元大-桃興券商分點個股進出

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

欣興

(3037)

可現股當沖

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

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－元大-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	158.82	5	160.10	160.50	1	20,395	0.00%
2024/11/20	10.1	158.80	4	158.88	157.50	6.1	20,772	0.03%
2024/11/19	23	159.98	11	160.05	159.50	12	20,930	0.06%
2024/11/18	23.3	158.39	9.1	158.34	159.00	14.2	20,926	0.07%
2024/11/15	9.1	164.94	4.1	163.51	163.50	5	20,839	0.02%
2024/11/14	12.1	165.59	6	166.17	166.00	6.1	20,901	0.03%
2024/11/13	22	166.75	6.3	169.12	169.50	15.8	20,831	0.08%
2024/11/12	5.1	168.58	4.2	168.76	167.50	0.9	20,815	0.00%
2024/11/11	28.1	170.89	15	171.50	170.50	13.1	20,828	0.06%
2024/11/08	24.8	176.42	76.1	176.16	174.00	-51.3	21,071	-0.24%
2024/11/07	59	171.34	89.3	173.63	176.50	-30.3	21,269	-0.14%
2024/11/06	17.1	166.70	21	166.88	166.00	-3.9	20,755	-0.02%
2024/11/05	55	165.97	70.1	166.80	165.00	-15.1	21,244	-0.07%
2024/11/04	11.1	164.14	8	164.19	163.50	3.1	21,895	0.01%
2024/11/01	19	161.37	26	163.46	166.00	-7	22,040	-0.03%
2024/10/30	26.8	161.12	43.5	161.62	161.50	-16.6	22,421	-0.07%
2024/10/29	16.7	161.94	21.2	162.40	163.50	-4.5	22,285	-0.02%
2024/10/28	62.1	165.19	57.1	166.31	166.00	5.1	22,475	0.02%
2024/10/25	21.1	165.49	8.7	165.20	166.00	12.4	22,380	0.06%
2024/10/24	19.1	163.39	16.1	165.02	161.50	3	22,391	0.01%
2024/10/23	48.3	166.90	46.6	167.14	167.50	1.7	22,264	0.01%
2024/10/22	43.3	159.99	149.5	162.90	163.50	-106.2	21,834	-0.49%	大賣/鉅額交易
2024/10/21	113.1	151.09	165.9	151.70	151.50	-52.8	21,120	-0.25%	大買/大賣/
2024/10/18	30.7	146.59	9	145.28	144.50	21.7	21,318	0.10%
2024/10/17	18	147.53	36	147.56	147.00	-18	22,021	-0.08%
2024/10/16	6.4	143.24	1	142.01	142.50	5.4	22,878	0.02%
2024/10/15	16.1	144.47	8	144.31	145.00	8.1	23,313	0.03%
2024/10/14	5.2	142.12	14	142.39	143.50	-8.8	23,554	-0.04%
2024/10/11	9.1	141.63	4	143.00	141.00	5.1	24,641	0.02%
2024/10/09	26	142.65	24	143.83	142.50	2	25,543	0.01%
2024/10/08	21.7	137.61	1	137.50	137.00	20.7	25,531	0.08%
2024/10/07	26.2	140.96	7	141.50	141.50	19.2	25,436	0.08%
2024/10/04	12.4	141.43	3.2	141.21	140.50	9.2	25,323	0.04%
2024/10/01	10.1	144.51	4	144.50	144.50	6.1	25,282	0.02%
2024/09/30	22.2	146.05	3.1	147.46	144.00	19.1	25,448	0.07%
2024/09/27	64.5	151.15	67	152.39	149.00	-2.5	25,284	-0.01%
2024/09/26	16	147.75	10	148.75	146.50	6	24,848	0.02%
2024/09/25	7	147.57	7	148.36	146.50	0	24,635	0.00%
2024/09/24	4.2	145.88	1	145.00	145.00	3.2	24,591	0.01%
2024/09/23	3.2	148.15	8.2	148.15	149.50	-5	24,588	-0.02%
2024/09/20	25.3	148.50	16.1	150.21	147.00	9.2	24,696	0.04%
2024/09/19	4.1	143.26	7	145.07	147.00	-2.9	24,844	-0.01%
2024/09/18	7	144.07	1	144.00	143.00	6	24,724	0.02%
2024/09/16	8.1	146.69	0	0.00	146.50	8.1	24,728	0.03%
2024/09/13	8	147.31	21	147.69	147.50	-13	24,686	-0.05%
2024/09/12	29	144.17	34.1	144.97	146.00	-5.1	24,681	-0.02%
2024/09/11	10.1	138.80	6	139.75	138.00	4.1	24,694	0.02%
2024/09/10	24.4	140.66	8.1	139.88	139.50	16.4	24,617	0.07%
2024/09/09	18.5	141.81	4	142.50	142.00	14.5	24,504	0.06%
2024/09/06	9.5	142.92	5	143.20	142.50	4.5	24,499	0.02%
2024/09/05	28.3	143.83	13	142.73	142.00	15.3	24,483	0.06%
2024/09/04	44.5	144.71	9.1	144.45	143.00	35.5	24,257	0.15%
2024/09/03	19.1	158.99	10	159.45	156.50	9.1	23,799	0.04%
2024/09/02	18	162.92	10	163.65	162.50	8	23,601	0.03%
2024/08/30	47	168.12	42	165.26	163.50	5	23,475	0.02%
2024/08/29	46.4	161.40	43.1	163.03	164.50	3.3	23,167	0.01%
2024/08/28	5.6	158.39	1	159.00	159.00	4.6	23,000	0.02%
2024/08/27	1.1	158.68	2	159.00	160.00	-0.9	23,160	0.00%
2024/08/26	45.1	162.79	36	160.57	160.50	9.1	23,199	0.04%
2024/08/23	7.1	160.08	8	161.94	162.50	-0.9	23,622	0.00%
2024/08/22	102	161.49	113.7	160.90	161.50	-11.6	23,427	-0.05%	大買/大賣/
2024/08/21	17.6	155.15	5.3	154.72	153.00	12.3	23,030	0.05%
2024/08/20	43.2	159.96	33	158.68	158.00	10.2	22,823	0.04%
2024/08/19	4.3	158.17	12	158.46	158.50	-7.7	23,026	-0.03%
2024/08/16	33.1	160.36	26.1	161.64	159.50	7	22,913	0.03%
2024/08/15	20.2	158.47	34	157.28	157.00	-13.8	22,745	-0.06%
2024/08/14	37.5	159.90	17.1	159.88	159.50	20.4	22,740	0.09%
2024/08/13	27.1	159.53	26	158.31	157.50	1.1	22,492	0.00%
2024/08/12	17.1	155.37	38.5	157.99	158.00	-21.5	22,332	-0.10%
2024/08/09	42.2	148.62	53.7	150.20	148.00	-11.5	21,957	-0.05%
2024/08/08	35	143.81	11	143.95	144.00	24	21,286	0.11%
2024/08/07	16.6	147.57	19.2	144.85	148.50	-2.6	21,067	-0.01%
2024/08/06	144.3	145.11	111	137.54	140.50	33.3	20,530	0.16%	大買/大賣/
2024/08/05	58	150.39	15.1	150.14	149.50	42.9	19,877	0.22%
2024/08/02	79.3	170.09	10	166.00	166.00	69.3	19,732	0.35%
2024/08/01	70.8	185.69	70.3	187.12	183.00	0.4	18,945	0.00%
2024/07/31	87.2	177.30	78.5	178.94	179.50	8.8	18,559	0.05%
2024/07/30	29.3	179.16	13	180.15	183.50	16.3	18,102	0.09%
2024/07/29	41.8	187.64	19	185.61	181.00	22.8	17,876	0.13%
2024/07/26	29.3	188.37	19.3	189.37	191.00	10.1	17,568	0.06%
2024/07/23	14.7	196.37	10.1	197.66	194.50	4.6	17,259	0.03%
2024/07/22	89.4	191.17	78.3	191.70	190.50	11.2	16,850	0.07%
2024/07/19	87.4	198.15	63.1	194.08	192.50	24.3	16,917	0.14%
2024/07/18	210.3	209.89	172.4	205.30	205.00	38	16,420	0.23%	大買/大賣/
2024/07/17	29.5	205.25	112	211.53	215.50	-82.4	15,594	-0.53%	大賣/
2024/07/16	24.2	196.73	33	198.18	198.00	-8.9	14,514	-0.06%
2024/07/15	34.4	190.96	24.2	191.25	191.00	10.2	14,212	0.07%
2024/07/12	52.1	191.57	80.5	193.29	190.00	-28.5	13,917	-0.20%
2024/07/11	54.1	183.44	70.2	186.67	189.50	-16.1	12,970	-0.12%
2024/07/10	13.1	174.19	1.3	174.71	175.50	11.9	12,109	0.10%
2024/07/09	13.7	177.86	4	178.25	177.00	9.7	12,123	0.08%
2024/07/08	2.1	180.00	14	180.14	181.00	-11.9	12,047	-0.10%
2024/07/05	12.2	180.23	1	178.50	178.50	11.2	12,023	0.09%
2024/07/04	22.2	183.90	6	184.42	181.50	16.2	11,895	0.14%
2024/07/03	28	181.50	28.1	182.12	183.00	-0.1	11,776	0.00%
2024/07/02	15.4	179.95	19	178.21	178.50	-3.6	12,002	-0.03%
2024/07/01	20.1	180.90	20	179.50	179.50	0.1	11,973	0.00%
2024/06/28	13	180.12	0	0.00	180.00	13	12,007	0.11%
2024/06/27	7.4	178.54	31	177.53	178.50	-23.6	12,057	-0.20%
2024/06/26	16.2	181.13	0	181.00	180.00	16.2	12,049	0.13%
2024/06/25	34.8	180.86	0	0.00	180.00	34.8	11,969	0.29%
2024/06/24	1.1	185.19	1	188.00	186.00	0.1	11,774	0.00%
2024/06/21	5	186.60	0	0.00	187.00	5	12,071	0.04%
2024/06/20	31.1	192.43	3.1	191.31	190.50	28	12,069	0.23%
2024/06/19	10	192.00	11.2	192.53	189.00	-1.2	12,276	-0.01%
2024/06/18	11.1	187.30	29.1	188.33	190.00	-18	12,640	-0.14%
2024/06/17	10	184.30	0	0.00	184.00	10	13,040	0.08%
2024/06/14	7.1	183.29	0	0.00	182.50	7.1	13,658	0.05%
2024/06/13	4	184.63	11	184.00	184.00	-7	14,080	-0.05%
2024/06/12	16	187.78	2	188.25	185.50	14	14,206	0.10%
2024/06/11	3.2	182.85	2	182.75	182.50	1.2	14,181	0.01%
2024/06/07	17.1	186.70	5	184.00	184.00	12.1	14,261	0.09%
2024/06/06	2	190.50	8.4	189.85	187.50	-6.4	14,334	-0.04%
2024/06/05	4.1	186.24	2.2	187.29	185.50	1.9	14,363	0.01%
2024/06/04	8.1	188.31	3	188.00	187.50	5.1	14,544	0.04%
2024/06/03	12.1	190.28	21.1	191.20	188.50	-9	14,621	-0.06%
2024/05/31	3.2	187.31	1	184.50	182.50	2.2	14,691	0.02%
2024/05/30	10.1	187.65	0	0.00	187.50	10.1	14,557	0.07%
2024/05/29	32	197.73	62.5	198.08	191.00	-30.5	14,548	-0.21%
2024/05/28	3	191.32	2	191.50	192.00	1	14,136	0.01%
2024/05/27	0.1	189.50	8.1	191.94	192.00	-8	14,502	-0.05%
2024/05/24	3.2	188.02	0	0.00	189.00	3.2	15,438	0.02%
2024/05/23	0.1	188.42	21.1	190.05	191.00	-20.9	15,954	-0.13%
2024/05/22	4	182.25	1	183.00	182.50	3	15,873	0.02%
2024/05/21	0	181.50	2	181.75	182.00	-2	16,037	-0.01%
2024/05/20	8.1	180.86	2.1	180.50	180.50	6	16,176	0.04%
2024/05/17	1	183.00	0	0.00	183.50	1	16,378	0.01%
2024/05/16	3	184.50	6	184.42	183.00	-3	17,068	-0.02%
2024/05/15	18	184.44	2	182.50	182.50	16	17,079	0.09%
2024/05/14	3.1	184.19	10	183.50	183.50	-6.9	17,191	-0.04%
2024/05/10	14	189.61	8	190.19	190.00	6	17,236	0.03%
2024/05/09	7.1	190.58	11	192.05	190.50	-3.9	17,221	-0.02%
2024/05/08	2.2	188.68	48.1	188.12	189.00	-45.9	17,053	-0.27%
2024/05/07	2.1	182.89	0.2	181.50	182.00	2	16,965	0.01%
2024/05/06	14	184.21	18.4	183.23	184.00	-4.4	17,182	-0.03%
2024/05/03	7.1	177.37	0.1	177.50	176.00	7	17,232	0.04%
2024/05/02	4	179.37	1	182.00	178.00	3	17,587	0.02%
2024/04/30	3.2	184.59	1	185.50	182.00	2.2	17,726	0.01%
2024/04/29	1	182.50	1	183.00	184.00	0	17,823	0.00%
2024/04/26	21.1	183.03	79	184.97	182.50	-57.9	18,070	-0.32%
2024/04/25	29.1	186.59	21.8	188.12	184.00	7.3	18,192	0.04%
2024/04/24	4.1	184.78	16.7	185.55	187.00	-12.6	17,703	-0.07%
2024/04/23	12	170.62	9	170.00	170.00	3	17,511	0.02%
2024/04/22	4.2	169.00	1	167.50	167.50	3.2	17,483	0.02%
2024/04/19	14.5	171.85	7.2	172.62	170.00	7.3	17,462	0.04%
2024/04/18	7.3	178.32	0	0.00	178.50	7.3	17,256	0.04%
2024/04/17	7.9	177.12	4	178.25	179.00	3.9	17,275	0.02%
2024/04/16	3.2	177.54	31	176.50	177.00	-27.8	17,189	-0.16%
2024/04/15	19.4	184.09	17	182.12	182.50	2.4	17,092	0.01%
2024/04/12	41	192.59	4.1	193.49	194.00	36.9	16,828	0.22%
2024/04/11	20	191.45	20	191.93	192.50	0	16,964	0.00%
2024/04/10	65	192.52	1	194.50	191.50	64	17,078	0.37%
2024/04/09	5.2	195.51	1.1	197.69	193.50	4	17,147	0.02%
2024/04/08	16.1	198.29	13	198.88	199.00	3.1	17,073	0.02%
2024/04/03	5.1	192.60	0	0.00	192.00	5.1	16,814	0.03%
2024/04/02	3.3	193.20	1	193.00	193.50	2.3	16,766	0.01%
2024/04/01	2	194.50	1	199.00	193.00	1	16,727	0.01%
2024/03/29	2	191.75	8	192.69	191.00	-6	16,622	-0.04%
2024/03/28	3	189.83	5	190.00	190.00	-2	16,502	-0.01%
2024/03/27	4	191.50	5.5	191.45	191.50	-1.5	16,503	-0.01%
2024/03/26	28.1	196.29	24.6	191.16	190.00	3.5	16,579	0.02%
2024/03/25	3.2	197.75	2	196.00	198.00	1.2	16,372	0.01%
2024/03/22	9.1	198.70	22.3	198.86	200.00	-13.2	16,352	-0.08%
2024/03/21	41.2	201.37	90.3	200.58	200.00	-49	16,283	-0.30%
2024/03/20	48.2	196.57	49.4	196.82	196.50	-1.2	16,104	-0.01%
2024/03/19	13	191.16	44.6	193.09	192.50	-31.6	15,743	-0.20%
2024/03/18	5.1	183.93	56.2	184.16	187.00	-51.1	15,167	-0.34%
2024/03/15	4	173.02	0	0.00	172.00	4	14,782	0.03%
2024/03/14	1.1	178.02	2	178.75	177.50	-1	14,960	-0.01%
2024/03/13	6	180.83	9.5	180.00	177.50	-3.5	14,974	-0.02%
2024/03/12	3	180.67	13.2	181.60	182.00	-10.2	14,884	-0.07%
2024/03/11	2.2	173.45	3.1	176.28	177.00	-0.9	14,746	-0.01%
2024/03/08	10.3	173.39	13.3	173.29	173.50	-3	14,819	-0.02%
2024/03/07	15.2	174.44	1	174.50	172.50	14.2	14,725	0.10%
2024/03/06	10.2	174.22	2	174.00	174.00	8.2	14,683	0.06%
2024/03/05	2.5	178.60	2	179.00	178.00	0.5	14,731	0.00%
2024/03/04	9	180.94	10	180.85	180.50	-1	14,948	-0.01%
2024/03/01	6.1	178.83	2.3	179.77	178.00	3.8	15,050	0.03%
2024/02/29	18.2	175.12	12.1	177.66	179.50	6.1	14,991	0.04%
2024/02/27	83.8	182.54	58	180.48	179.00	25.8	14,636	0.18%
2024/02/26	38.1	193.21	66.3	195.24	196.00	-28.2	13,782	-0.20%
2024/02/23	20.3	189.38	14.2	189.36	188.00	6.1	13,574	0.04%
2024/02/22	7	187.79	8.1	188.09	189.00	-1.1	13,899	-0.01%
2024/02/21	16.1	190.78	9.3	190.31	189.50	6.9	13,926	0.05%
2024/02/20	7.3	190.49	24.2	190.29	190.50	-16.9	13,945	-0.12%
2024/02/19	30.2	192.00	79.4	190.18	192.50	-49.2	13,727	-0.36%
2024/02/16	1.3	181.11	6	181.92	182.00	-4.7	13,206	-0.04%
2024/02/15	3	180.00	10.2	180.00	180.50	-7.2	13,208	-0.05%
2024/02/05	10	176.80	8.1	176.50	176.50	1.9	13,201	0.01%
2024/02/02	5	179.00	10	179.10	180.00	-5	13,273	-0.04%
2024/02/01	4	176.38	3	176.83	177.50	1	13,239	0.01%
2024/01/31	12	176.00	2	176.00	176.00	10	13,263	0.08%
2024/01/30	20	179.00	2	179.00	178.00	18	13,303	0.14%
2024/01/29	2.2	177.23	20.3	176.29	178.00	-18.1	13,226	-0.14%
2024/01/26	13	173.00	3	172.33	171.50	10	13,187	0.08%
2024/01/25	4	175.00	31.9	175.01	175.50	-27.9	13,195	-0.21%
2024/01/24	15.1	170.04	9	171.61	169.50	6.1	12,861	0.05%
2024/01/23	10.1	171.95	5	173.10	174.50	5.1	12,765	0.04%
2024/01/22	11.1	172.96	33.2	173.50	175.00	-22.1	12,782	-0.17%
2024/01/19	8.2	166.68	60.2	166.72	169.50	-52	12,792	-0.41%
2024/01/18	9	157.61	3	157.50	157.00	6	12,858	0.05%
2024/01/17	5	160.30	1	161.00	158.50	4	12,936	0.03%
2024/01/16	10	161.45	9	162.00	162.00	1	13,170	0.01%
2024/01/15	13.2	159.95	5	160.69	159.50	8.2	13,188	0.06%
2024/01/12	14.1	159.32	2	159.00	159.00	12.1	13,212	0.09%
2024/01/11	13.2	161.04	1	161.00	160.50	12.2	13,277	0.09%
2024/01/10	6.6	160.52	1	163.00	162.50	5.6	13,469	0.04%
2024/01/09	9.1	163.07	6.5	164.08	162.50	2.6	13,506	0.02%
2024/01/08	10.3	161.78	1	161.50	161.00	9.3	13,686	0.07%
2024/01/05	16.3	162.51	7	161.86	160.00	9.3	13,824	0.07%
2024/01/04	16.4	166.06	2	166.50	164.50	14.4	13,724	0.10%
2024/01/03	14.3	170.04	2.5	170.90	170.00	11.8	13,823	0.09%
2024/01/02	10	173.60	0	176.50	173.00	10	13,782	0.07%
2023/12/29	3.3	175.54	3	175.67	176.00	0.3	13,827	0.00%
2023/12/28	10	176.25	4	176.00	175.50	6	13,892	0.04%
2023/12/27	0	0.00	1	178.00	178.00	-1	13,959	-0.01%
2023/12/26	6	177.00	11	177.77	177.50	-5	14,136	-0.04%
2023/12/25	2	176.00	6.4	176.58	175.00	-4.4	14,217	-0.03%
2023/12/22	20.1	176.15	12	177.58	175.00	8.1	14,389	0.06%
2023/12/21	4	176.63	13	177.54	179.00	-9	14,380	-0.06%
2023/12/20	7	174.36	3	175.50	173.00	4	14,324	0.03%
2023/12/19	12.1	174.83	10	176.30	174.50	2.1	14,450	0.01%
2023/12/18	7	176.86	2	178.00	176.00	5	14,520	0.03%
2023/12/15	4	181.00	19.2	181.71	182.00	-15.2	14,636	-0.10%
2023/12/14	2	179.00	28.5	179.75	180.50	-26.5	14,685	-0.18%
2023/12/13	1	176.50	11.1	176.68	177.00	-10.1	14,720	-0.07%
2023/12/12	7	177.71	5	178.40	176.00	2	15,164	0.01%
2023/12/11	12	177.79	27.3	179.29	178.00	-15.3	15,193	-0.10%
2023/12/08	2	173.75	6	173.01	174.50	-4	14,950	-0.03%
2023/12/07	8	170.19	1.1	171.98	168.50	7	15,016	0.05%
2023/12/06	10.1	170.65	6.7	171.08	170.00	3.4	15,083	0.02%
2023/12/05	10.1	172.80	4	173.88	171.50	6.1	15,110	0.04%
2023/12/04	3	175.33	2.4	175.46	177.00	0.6	14,993	0.00%
2023/12/01	8	176.00	7	176.93	176.00	1	14,991	0.01%
2023/11/30	4	174.75	5	175.20	177.00	-1	14,954	-0.01%
2023/11/29	6.2	174.29	10	173.75	175.00	-3.8	14,807	-0.03%
2023/11/28	2	167.00	22	170.20	170.00	-20	14,628	-0.14%
2023/11/27	3	165.00	2	166.50	164.50	1	14,593	0.01%
2023/11/24	6	167.33	0	0.00	167.00	6	14,773	0.04%
2023/11/23	12	168.33	4	168.25	168.00	8	15,109	0.05%
2023/11/22	37.1	170.01	53.7	170.74	171.00	-16.6	15,101	-0.11%
2023/11/21	7	166.65	65.4	166.85	168.50	-58.4	15,184	-0.38%
2023/11/20	7.2	160.97	3.2	160.31	160.00	4	15,423	0.03%
2023/11/17	3.2	158.72	20	158.28	159.00	-16.8	15,336	-0.11%
2023/11/16	7.1	154.79	3	155.17	155.00	4.1	15,363	0.03%
2023/11/15	6.2	155.35	7	156.21	154.50	-0.8	15,352	-0.01%
2023/11/14	12	153.17	0.1	154.00	153.00	11.9	15,321	0.08%
2023/11/13	0.5	154.00	11.1	155.19	156.00	-10.6	15,446	-0.07%
2023/11/10	9	150.83	2	150.75	151.00	7	15,571	0.05%
2023/11/09	4	153.50	5	153.80	154.50	-1	15,603	-0.01%
2023/11/08	4.1	153.91	1	153.00	154.50	3.1	15,739	0.02%
2023/11/07	12	154.79	1.5	154.67	153.50	10.5	15,824	0.07%
2023/11/06	15	157.30	16.5	157.57	158.00	-1.5	16,019	-0.01%
2023/11/03	7.3	153.91	24.9	154.16	155.50	-17.6	16,388	-0.11%
2023/11/02	8.1	150.50	4.2	149.38	151.00	3.9	16,370	0.02%
2023/11/01	10.5	144.17	9	143.83	144.50	1.5	16,377	0.01%
2023/10/31	9.5	145.60	3	143.83	143.00	6.5	16,639	0.04%
2023/10/30	8.3	145.66	6.2	145.68	145.50	2.1	17,143	0.01%
2023/10/27	14.3	148.88	10.1	148.48	147.00	4.2	17,194	0.02%
2023/10/26	29.6	150.30	24	150.83	149.00	5.6	17,353	0.03%
2023/10/25	19	158.66	5	158.70	157.00	14	17,380	0.08%
2023/10/24	12.2	154.57	13	155.73	157.00	-0.8	17,972	0.00%
2023/10/23	2.2	159.72	2	161.00	158.50	0.2	18,580	0.00%
2023/10/20	4.1	157.00	21	158.45	161.00	-16.9	19,659	-0.09%
2023/10/19	8.2	159.01	5	159.60	160.00	3.2	20,246	0.02%
2023/10/18	20.3	161.46	1	161.50	160.00	19.3	20,714	0.09%
2023/10/17	13.2	167.29	6	168.33	166.50	7.2	21,177	0.03%
2023/10/16	23.2	163.72	8	164.94	164.50	15.2	22,565	0.07%
2023/10/13	15.7	169.70	3	169.01	169.00	12.7	23,739	0.05%
2023/10/12	15.2	171.40	0	0.00	171.50	15.2	24,128	0.06%
2023/10/11	23	172.56	6.3	174.58	171.50	16.8	24,906	0.07%
2023/10/06	14.2	172.04	23	171.70	172.50	-8.8	25,550	-0.03%
2023/10/05	17.2	173.36	2	173.01	172.50	15.2	25,793	0.06%
2023/10/04	6.1	173.33	2	173.25	174.00	4.1	25,809	0.02%
2023/10/03	6.6	176.95	13.1	178.81	175.50	-6.5	25,840	-0.03%
2023/10/02	5	178.90	9	178.94	178.50	-4	26,042	-0.02%
2023/09/28	16.1	174.22	5	176.10	173.50	11.1	26,337	0.04%
2023/09/27	16.1	173.57	3	173.83	173.50	13.1	26,484	0.05%
2023/09/26	20	178.10	2	176.75	176.00	18	26,457	0.07%
2023/09/25	16	178.34	28	179.23	178.50	-12	26,596	-0.05%
2023/09/22	17	177.71	22	176.59	181.00	-5	26,579	-0.02%
2023/09/21	16.7	181.23	4	181.00	180.50	12.7	26,499	0.05%
2023/09/20	15.2	186.19	3.1	185.35	183.50	12.1	26,558	0.05%
2023/09/19	4.1	185.40	38	185.66	188.50	-33.9	26,571	-0.13%
2023/09/18	15.1	185.33	12	187.75	184.50	3	26,467	0.01%
2023/09/15	20	189.55	36.1	189.58	190.50	-16.1	26,386	-0.06%
2023/09/14	14	186.03	12	186.08	186.00	2	26,171	0.01%
2023/09/13	38	183.14	15	184.47	181.50	23	26,200	0.09%
2023/09/12	9	184.67	10.2	183.86	185.00	-1.2	26,428	0.00%
2023/09/11	6	180.92	4	182.00	179.50	2	26,684	0.01%
2023/09/08	6.2	181.45	32	181.13	181.00	-25.8	26,828	-0.10%
2023/09/07	2	184.50	2	184.25	184.50	0	27,295	0.00%
2023/09/06	16	185.63	23	186.41	187.00	-7	27,500	-0.03%
2023/09/05	20	185.25	7	186.07	186.50	13	27,786	0.05%
2023/09/04	3	183.83	10	183.75	185.00	-7	28,511	-0.02%
2023/09/01	9	184.11	2	182.25	182.00	7	28,870	0.02%
2023/08/31	14	185.14	3	185.50	185.50	11	29,026	0.04%
2023/08/30	10	185.55	16	186.09	184.00	-6	29,139	-0.02%
2023/08/29	11	182.68	44	183.60	184.00	-33	29,237	-0.11%
2023/08/28	12	177.83	1	177.50	176.00	11	29,112	0.04%
2023/08/25	43.5	181.80	12	181.71	179.50	31.5	29,448	0.11%
2023/08/24	28.1	183.54	66.2	186.72	189.00	-38.1	29,388	-0.13%
2023/08/23	29	176.09	7.2	176.03	177.00	21.8	29,334	0.07%
2023/08/22	28	174.18	14	173.93	176.00	14	30,062	0.05%
2023/08/21	6	174.00	24.1	173.84	172.50	-18.1	31,063	-0.06%
2023/08/18	6.3	175.68	5	176.20	174.50	1.3	31,230	0.00%
2023/08/17	10	178.55	20.1	179.15	180.50	-10.1	31,514	-0.03%
2023/08/16	22	178.57	9.1	178.72	178.00	12.9	31,889	0.04%
2023/08/15	15.1	175.11	9.2	176.15	175.50	5.9	31,957	0.02%
2023/08/14	23.2	169.78	8.3	171.66	170.50	14.9	32,426	0.05%
2023/08/11	22	176.43	26	175.58	174.50	-4	32,885	-0.01%
2023/08/10	38.5	178.53	34	178.28	177.00	4.5	33,081	0.01%
2023/08/09	21.3	184.65	21.1	184.98	184.00	0.2	33,007	0.00%
2023/08/08	25	178.78	5	178.60	178.50	20	32,919	0.06%
2023/08/07	7.1	179.86	18.1	180.97	182.00	-11	33,012	-0.03%
2023/08/04	9.4	177.20	35	176.77	177.50	-25.6	33,076	-0.08%
2023/08/02	60.3	183.39	22	184.02	180.00	38.3	33,196	0.12%
2023/08/01	4.1	185.41	12	187.17	186.00	-7.9	33,560	-0.02%
2023/07/31	29.1	186.73	16.1	186.22	184.50	13	33,969	0.04%
2023/07/28	41.3	191.15	17.6	189.94	191.00	23.7	33,919	0.07%
2023/07/27	47.7	192.02	7	191.43	190.50	40.7	33,959	0.12%
2023/07/26	35.1	199.10	63.4	199.76	197.50	-28.2	33,805	-0.08%
2023/07/25	40	200.79	28.3	201.71	195.50	11.7	33,790	0.03%
2023/07/24	13.2	197.42	21	198.36	199.50	-7.8	32,927	-0.02%
2023/07/21	36.3	190.25	26.1	190.90	190.50	10.2	32,768	0.03%
2023/07/20	57	201.72	20	198.40	196.50	37	32,526	0.11%
2023/07/19	47.2	204.38	54.1	203.43	203.00	-7	32,017	-0.02%
2023/07/18	46.1	192.14	108.2	195.38	200.00	-62.1	30,787	-0.20%	大賣/
2023/07/17	25.7	184.82	13.9	184.47	182.00	11.7	29,625	0.04%
2023/07/14	25.6	185.07	65.2	185.58	187.00	-39.6	29,371	-0.13%
2023/07/13	27	172.54	89.9	175.88	175.50	-62.9	28,676	-0.22%
2023/07/12	7	170.07	20.7	170.67	171.00	-13.7	27,913	-0.05%
2023/07/11	4	168.88	4	169.38	169.00	0	27,712	0.00%
2023/07/10	17.2	168.36	2	171.75	167.00	15.2	27,827	0.05%
2023/07/07	28.5	168.60	6	168.75	170.00	22.5	27,843	0.08%
2023/07/06	41.1	171.17	0	0.00	169.00	41.1	27,676	0.15%
2023/07/05	16.1	180.34	6	182.08	178.00	10.1	27,240	0.04%
2023/07/04	11	178.77	4.5	178.89	180.00	6.5	27,075	0.02%
2023/07/03	4.3	179.30	4	178.38	179.50	0.3	27,204	0.00%
2023/06/30	2	173.50	9	174.28	176.00	-7	27,500	-0.03%
2023/06/29	5.1	174.39	2	174.50	174.00	3.1	28,041	0.01%
2023/06/28	10.8	174.97	15	175.00	173.00	-4.2	28,063	-0.01%
2023/06/27	2	177.00	8.3	177.15	177.00	-6.3	28,482	-0.02%
2023/06/26	8.7	181.36	1	180.00	180.00	7.7	28,569	0.03%
2023/06/21	3.2	187.93	2	187.25	187.00	1.2	29,175	0.00%
2023/06/20	2	187.50	17.4	187.25	188.50	-15.4	29,637	-0.05%
2023/06/19	2	188.73	8.5	188.86	185.50	-6.5	29,823	-0.02%
2023/06/16	10	187.45	26	187.48	189.50	-16	30,056	-0.05%
2023/06/15	17.1	185.46	22.7	184.20	186.50	-5.6	29,855	-0.02%
2023/06/14	12.1	178.85	8.1	179.98	180.50	4	29,629	0.01%
2023/06/13	17.2	178.59	43.3	179.02	180.00	-26.1	29,512	-0.09%
2023/06/12	8.2	171.15	12	172.79	172.50	-3.9	29,054	-0.01%
2023/06/09	44.1	169.45	34	169.62	171.50	10.1	28,957	0.03%
2023/06/08	53.8	169.49	38	168.18	167.00	15.8	28,788	0.05%
2023/06/07	19.1	174.95	12.7	175.37	176.00	6.4	28,229	0.02%
2023/06/06	36.7	177.97	8.5	178.85	177.00	28.2	28,025	0.10%
2023/06/05	10	181.00	9.2	181.85	181.00	0.8	28,021	0.00%
2023/06/02	19.1	182.86	18	182.33	182.00	1.1	27,967	0.00%
2023/06/01	20.3	180.27	14.8	180.77	181.00	5.5	27,935	0.02%
2023/05/31	9	180.28	6	181.42	180.50	3	28,316	0.01%
2023/05/30	12.3	179.25	9	179.78	180.00	3.3	28,128	0.01%
2023/05/29	25.2	182.23	16.6	183.65	182.50	8.6	28,229	0.03%
2023/05/26	51	187.45	35.9	186.60	185.50	15.1	28,279	0.05%
2023/05/25	25.1	177.43	86.6	177.67	180.50	-61.5	27,771	-0.22%
2023/05/24	15	166.37	9.3	166.66	167.50	5.7	26,934	0.02%
2023/05/23	8.5	165.29	62.5	165.14	167.00	-54	26,869	-0.20%
2023/05/22	46.5	163.55	14.8	163.34	161.00	31.7	26,560	0.12%
2023/05/19	15.2	167.64	10.3	168.81	170.00	4.9	26,206	0.02%
2023/05/18	9.8	168.45	26.3	168.79	167.50	-16.5	26,351	-0.06%
2023/05/17	29	162.93	49.1	164.05	165.00	-20	26,099	-0.08%
2023/05/16	11	160.91	26.2	160.76	161.00	-15.1	25,638	-0.06%
2023/05/15	13	157.46	8.3	157.80	156.00	4.7	25,354	0.02%
2023/05/12	19.1	157.43	24.3	158.74	160.00	-5.2	25,345	-0.02%
2023/05/11	7.4	157.96	4	157.13	156.00	3.4	25,166	0.01%
2023/05/10	13.3	157.58	12	157.83	158.00	1.3	25,089	0.01%
2023/05/09	31.2	160.22	29.2	160.06	160.50	2	25,096	0.01%
2023/05/08	35.4	160.17	85.3	159.97	161.00	-50	25,088	-0.20%
2023/05/05	5.3	151.60	67	151.29	152.50	-61.8	24,541	-0.25%
2023/05/04	15.2	146.30	21.1	147.69	148.50	-5.9	24,440	-0.02%
2023/05/03	7.2	143.53	20.4	145.47	147.00	-13.2	24,546	-0.05%
2023/05/02	26	145.52	70.5	145.62	143.50	-44.5	24,416	-0.18%
2023/04/28	5.5	144.23	103.6	143.84	145.00	-98.1	24,457	-0.40%	大賣/
2023/04/27	30.4	136.80	6	136.08	136.50	24.4	23,763	0.10%
2023/04/26	8	138.25	19.9	138.11	139.00	-11.9	23,835	-0.05%
2023/04/25	18.8	137.93	15	140.20	135.00	3.8	23,701	0.02%
2023/04/24	13.2	138.30	19.3	138.27	139.50	-6.1	23,545	-0.03%
2023/04/21	14.2	136.69	17.7	137.64	136.50	-3.6	23,472	-0.02%
2023/04/20	19.6	135.38	18.8	135.81	135.50	0.8	23,368	0.00%
2023/04/19	23.9	134.11	3	135.33	132.50	20.9	23,543	0.09%
2023/04/18	13.5	137.65	7.1	137.23	136.50	6.4	23,617	0.03%
2023/04/17	11.9	139.31	1	137.50	139.00	10.9	23,761	0.05%
2023/04/14	25.7	139.88	3.5	139.50	139.00	22.2	23,949	0.09%
2023/04/13	20.7	139.94	6	139.67	139.50	14.7	23,954	0.06%
2023/04/12	31	142.18	12	141.79	142.00	19	23,932	0.08%
2023/04/11	20	144.35	4.5	145.54	143.00	15.5	23,978	0.06%
2023/04/10	2	143.50	2	144.50	144.50	0	24,062	0.00%
2023/04/07	3.4	144.97	3	145.00	144.50	0.4	24,146	0.00%
2023/04/06	14.2	143.18	13	144.50	144.00	1.2	24,192	0.00%
2023/03/31	26.2	149.36	19	148.68	147.50	7.2	24,432	0.03%
2023/03/30	23.3	146.88	55.2	146.67	147.50	-31.9	24,442	-0.13%
2023/03/29	32	140.33	12.1	140.84	140.50	19.9	24,829	0.08%
2023/03/28	54.5	140.70	13	140.35	138.50	41.5	25,628	0.16%
2023/03/27	17.1	146.56	31.4	145.92	145.50	-14.3	25,225	-0.06%
2023/03/24	44	148.38	55.7	148.88	148.00	-11.7	25,244	-0.05%
2023/03/23	13.5	143.32	77.7	143.16	146.00	-64.1	24,511	-0.26%
2023/03/22	10	140.85	34.9	141.49	140.00	-24.9	24,185	-0.10%
2023/03/21	37.5	137.98	18.3	138.86	138.50	19.2	24,170	0.08%
2023/03/20	1	134.00	15.1	134.83	135.50	-14.1	23,881	-0.06%
2023/03/17	8	131.75	16.1	132.75	134.00	-8.1	24,105	-0.03%
2023/03/16	7	129.79	2	131.00	129.50	5	24,434	0.02%
2023/03/15	3	132.50	3.2	132.18	131.00	-0.2	25,342	0.00%
2023/03/14	21.1	131.23	0.1	132.00	130.50	21	25,725	0.08%
2023/03/13	4.1	129.62	11	131.95	133.50	-6.9	26,381	-0.03%
2023/03/10	14.3	132.93	10	132.50	131.50	4.3	26,488	0.02%
2023/03/09	17.4	136.25	17.1	137.00	136.00	0.3	27,683	0.00%
2023/03/08	3	135.50	24.2	136.90	137.00	-21.2	27,666	-0.08%
2023/03/07	35	136.04	31	136.03	136.50	4	27,869	0.01%
2023/03/06	7	138.36	43.5	138.40	138.50	-36.5	27,852	-0.13%
2023/03/03	23.5	137.16	37.6	137.14	136.50	-14.1	28,013	-0.05%
2023/03/02	10.8	131.70	46	132.98	134.00	-35.2	27,673	-0.13%
2023/03/01	25.8	126.38	29.2	129.27	131.50	-3.4	27,695	-0.01%
2023/02/24	53.1	129.31	14	129.14	128.00	39.1	27,536	0.14%
2023/02/23	32.1	134.30	6	134.25	134.00	26.1	27,064	0.10%
2023/02/22	38.4	134.36	15.6	134.17	133.50	22.8	27,349	0.08%
2023/02/21	8	136.31	12	137.21	137.50	-4	27,513	-0.01%
2023/02/20	22	137.39	4	136.63	136.50	18	27,910	0.06%
2023/02/17	13	136.35	14	136.32	136.00	-1	28,466	0.00%
2023/02/16	31.1	137.81	34.4	138.31	138.50	-3.3	29,275	-0.01%
2023/02/15	22.3	135.01	42	134.23	137.50	-19.7	30,468	-0.06%
2023/02/14	7	131.50	16.2	131.91	131.50	-9.2	30,890	-0.03%
2023/02/13	9.2	129.55	2	129.00	128.50	7.2	32,245	0.02%
2023/02/10	22.3	130.34	12	129.75	129.00	10.2	33,137	0.03%
2023/02/09	9	132.06	7	132.21	132.50	2	33,431	0.01%
2023/02/08	20.1	130.97	9	131.11	131.50	11.1	33,774	0.03%
2023/02/07	12.6	129.83	2	129.75	130.00	10.6	33,943	0.03%
2023/02/06	37.6	130.60	13	129.88	129.00	24.6	34,204	0.07%
2023/02/03	20.1	139.74	14	138.36	137.00	6.1	34,062	0.02%
2023/02/02	21.8	142.39	14.2	142.97	143.50	7.6	34,277	0.02%
2023/02/01	26.9	140.61	32.4	141.19	141.50	-5.5	34,457	-0.02%
2023/01/31	18	136.42	22.2	136.55	136.50	-4.2	34,564	-0.01%
2023/01/30	19	131.08	43.2	133.49	136.00	-24.2	35,279	-0.07%
2023/01/17	16.7	126.95	5.6	127.26	127.00	11.2	35,331	0.03%
2023/01/16	16.2	128.88	46.1	129.31	128.00	-29.9	36,209	-0.08%
2023/01/13	38	127.58	22	128.61	126.00	16	36,404	0.04%
2023/01/12	16.8	126.42	14	125.89	125.00	2.8	36,934	0.01%
2023/01/11	6.5	126.88	12	127.75	128.00	-5.5	37,413	-0.01%
2023/01/10	17	125.82	12	126.21	126.50	5	37,953	0.01%
2023/01/09	22.4	125.63	32	126.08	127.50	-9.6	38,592	-0.02%
2023/01/06	8.1	122.81	26.2	122.35	123.00	-18.1	38,463	-0.05%
2023/01/05	19.1	118.90	7	119.64	119.00	12.1	38,437	0.03%
2023/01/04	31.7	119.53	14	118.89	120.00	17.7	38,524	0.05%
2023/01/03	5	121.30	6	121.08	122.00	-1	38,642	0.00%
2022/12/30	9.1	121.66	12	121.08	120.00	-2.9	38,893	-0.01%
2022/12/29	19.4	121.14	14	121.00	121.50	5.4	38,945	0.01%
2022/12/28	13.1	120.96	29	120.88	120.00	-15.9	39,277	-0.04%
2022/12/27	37.1	123.94	27	123.78	122.50	10.1	39,633	0.03%
2022/12/26	16.1	122.94	12	122.67	123.00	4.1	39,842	0.01%
2022/12/23	31.1	123.32	15.1	123.24	125.00	16	40,196	0.04%
2022/12/22	43.2	121.81	15	122.20	122.00	28.2	40,091	0.07%
2022/12/21	49.1	122.53	37	121.49	120.50	12.1	40,102	0.03%
2022/12/20	59.9	128.93	16	128.41	126.50	43.9	39,454	0.11%
2022/12/19	14.3	141.66	6	140.67	140.50	8.3	38,921	0.02%
2022/12/16	20.3	143.18	7	142.64	142.00	13.3	38,881	0.03%
2022/12/15	9	148.11	5.1	148.50	149.00	3.9	38,834	0.01%
2022/12/14	13	146.62	6.1	147.11	147.50	6.9	38,939	0.02%
2022/12/13	24.1	147.95	8	146.00	146.00	16.1	39,001	0.04%
2022/12/12	8	148.00	16	149.22	150.00	-8	38,827	-0.02%
2022/12/09	11.2	150.65	8	149.44	149.50	3.2	39,005	0.01%
2022/12/08	15.1	148.67	18.2	149.57	149.50	-3.1	38,854	-0.01%
2022/12/07	92.7	153.63	101	153.31	150.00	-8.4	38,833	-0.02%	大賣/
2022/12/06	18.1	164.84	8	164.63	163.00	10.1	38,234	0.03%
2022/12/05	41.2	165.30	77	166.00	166.00	-35.8	38,054	-0.09%
2022/12/02	10	159.85	15	160.13	160.50	-5	37,559	-0.01%
2022/12/01	51.1	162.65	75.8	161.98	159.50	-24.8	37,807	-0.07%
2022/11/30	7	153.43	47.1	153.72	155.50	-40.1	36,551	-0.11%
2022/11/29	80.4	151.80	2	151.75	151.00	78.4	36,655	0.21%
2022/11/28	7.2	155.03	14	155.67	155.50	-6.8	36,801	-0.02%
2022/11/25	10	158.25	31	157.29	156.50	-21	37,569	-0.06%
2022/11/24	22.5	155.37	11	155.27	157.50	11.5	37,308	0.03%
2022/11/23	11	155.77	6	153.75	153.50	5	37,153	0.01%
2022/11/22	18.1	157.06	7	156.57	156.00	11.1	37,179	0.03%
2022/11/21	10	156.25	10	156.60	157.00	0	37,057	0.00%
2022/11/18	79.4	155.65	116.2	153.78	154.00	-36.8	36,990	-0.10%	大賣/
2022/11/17	137.5	159.30	18.1	159.42	158.50	119.4	36,745	0.32%	大買/鉅額交易
2022/11/16	15.2	159.80	20	160.70	161.50	-4.8	36,811	-0.01%
2022/11/15	30	159.82	55.5	159.64	161.00	-25.5	36,767	-0.07%
2022/11/14	50.2	159.20	38	159.94	158.50	12.2	36,487	0.03%
2022/11/11	45.2	159.08	53.6	160.38	158.00	-8.4	35,903	-0.02%
2022/11/10	26.2	144.87	43.5	145.72	147.00	-17.4	34,562	-0.05%
2022/11/09	58.3	141.76	254.1	141.01	145.00	-195.8	34,019	-0.58%	大賣/鉅額交易
2022/11/08	38.5	134.09	127.3	133.77	133.00	-88.8	33,249	-0.27%	大賣/
2022/11/07	65.1	128.43	41.1	127.63	128.00	24	32,763	0.07%
2022/11/04	34.1	126.48	36	127.03	129.00	-1.9	32,663	-0.01%
2022/11/03	102	127.51	14.7	127.58	127.50	87.3	32,429	0.27%	大買/
2022/11/02	35.2	126.55	37.5	127.08	127.50	-2.3	32,426	-0.01%
2022/11/01	16.1	124.81	15	124.77	125.00	1.1	32,127	0.00%
2022/10/31	105	124.80	85.1	124.74	124.50	20	32,406	0.06%	大買/
2022/10/28	88	122.36	102.1	121.97	122.50	-14.1	32,386	-0.04%	大賣/
2022/10/27	46	120.72	15	120.37	120.50	31	32,343	0.10%
2022/10/26	61.6	118.52	55.2	119.24	118.50	6.4	32,566	0.02%
2022/10/25	32.3	121.79	33	121.98	121.50	-0.7	32,418	0.00%
2022/10/24	165.1	122.65	173.3	124.69	122.00	-8.2	32,909	-0.02%	大買/大賣/
2022/10/21	20	117.45	38.1	118.48	116.50	-18.1	33,140	-0.05%
2022/10/20	109	116.07	13	115.85	116.50	96	33,587	0.29%	大買/
2022/10/19	114	124.02	89.1	123.94	122.50	24.9	33,184	0.08%	大買/
2022/10/18	18.3	121.51	78	121.20	121.00	-59.7	32,816	-0.18%
2022/10/17	47.1	115.63	44.1	116.42	119.50	3	32,568	0.01%
2022/10/14	6	113.08	18.9	116.85	118.00	-12.9	32,329	-0.04%
2022/10/13	14.3	112.04	27	109.59	107.50	-12.7	32,698	-0.04%
2022/10/12	16	112.53	14	113.07	113.00	2	32,790	0.01%
2022/10/11	45	114.76	32.4	113.71	112.00	12.6	32,949	0.04%
2022/10/07	46	120.91	33.1	120.85	120.00	12.9	33,045	0.04%
2022/10/06	4	121.63	6	123.25	123.50	-2	33,041	-0.01%
2022/10/05	19.2	123.06	44	123.74	121.50	-24.8	33,122	-0.07%
2022/10/04	36	120.14	26.2	121.60	122.50	9.8	32,909	0.03%
2022/10/03	68.5	117.30	60.1	117.50	117.50	8.4	32,733	0.03%
2022/09/30	12	111.54	23.8	113.60	117.50	-11.8	33,043	-0.04%
2022/09/29	18.5	114.05	37	114.47	113.00	-18.5	33,152	-0.06%
2022/09/28	25	117.13	20.2	119.83	115.00	4.8	33,183	0.01%
2022/09/27	18.4	121.70	29.5	122.14	123.50	-11.1	33,283	-0.03%
2022/09/26	16.4	120.11	40.7	120.69	118.00	-24.2	33,442	-0.07%
2022/09/23	24.3	124.12	20.5	123.44	123.00	3.8	33,728	0.01%
2022/09/22	32.4	124.00	25.2	123.90	124.00	7.2	33,827	0.02%
2022/09/21	44.2	127.89	21.4	127.16	127.50	22.8	33,785	0.07%
2022/09/20	18.5	130.19	9	129.44	129.00	9.5	34,024	0.03%
2022/09/19	9.5	131.06	6	132.25	131.50	3.5	34,086	0.01%
2022/09/16	15.5	131.44	10	131.95	130.00	5.5	34,195	0.02%
2022/09/15	14.4	134.87	12	134.42	133.00	2.4	34,302	0.01%
2022/09/14	20.6	133.96	10	135.15	135.50	10.6	34,700	0.03%
2022/09/13	23.7	140.95	19.2	140.10	139.00	4.5	34,961	0.01%
2022/09/12	21.5	143.21	5.5	143.73	142.50	16	35,100	0.05%
2022/09/08	12.1	139.95	31.1	139.79	139.50	-19	36,276	-0.05%
2022/09/07	26.2	135.80	45.3	134.54	139.00	-19.1	37,968	-0.05%
2022/09/06	16	139.25	7.2	139.93	139.00	8.8	38,164	0.02%
2022/09/05	11.1	140.66	9	139.28	138.00	2.1	38,203	0.01%
2022/09/02	44.3	138.13	21	138.76	138.50	23.3	38,114	0.06%
2022/09/01	51	141.78	28	139.57	138.00	23	37,632	0.06%
2022/08/31	8.3	151.07	6	152.00	151.50	2.3	36,962	0.01%
2022/08/30	10.3	152.15	8.3	153.00	153.00	2.1	37,023	0.01%
2022/08/29	28.6	150.41	20	151.20	151.50	8.6	37,115	0.02%
2022/08/26	60	157.91	16.2	157.43	156.50	43.8	36,956	0.12%
2022/08/25	27	155.28	9	155.11	154.50	18	37,138	0.05%
2022/08/24	20.3	153.56	23	154.20	154.50	-2.7	37,485	-0.01%
2022/08/23	44	157.22	110	156.28	154.50	-66	37,409	-0.18%	大賣/
2022/08/22	29.2	164.40	109.8	165.09	163.50	-80.7	37,361	-0.22%	大賣/
2022/08/19	5	162.00	58.4	161.58	163.50	-53.4	37,206	-0.14%
2022/08/18	36.5	156.49	41.5	158.12	160.00	-5	37,362	-0.01%
2022/08/17	83.3	162.05	97	160.06	159.00	-13.7	37,299	-0.04%
2022/08/16	35.2	162.54	67	162.37	162.50	-31.8	37,334	-0.09%
2022/08/15	192	164.07	96.3	164.28	163.50	95.7	37,170	0.26%	大買/
2022/08/12	21	156.95	28.3	157.14	158.00	-7.3	36,528	-0.02%
2022/08/11	5	154.00	12.2	154.37	152.50	-7.2	36,305	-0.02%
2022/08/10	26.4	152.54	20	151.75	150.00	6.4	36,250	0.02%
2022/08/09	41	153.35	24.1	154.37	154.00	16.9	36,220	0.05%
2022/08/08	14.1	150.35	16.5	149.76	153.00	-2.4	36,151	-0.01%
2022/08/05	65.3	150.64	49	151.94	150.50	16.3	36,140	0.04%
2022/08/04	49.5	145.48	25	146.22	146.00	24.5	35,785	0.07%
2022/08/03	36.5	147.92	41.3	147.56	147.50	-4.8	35,343	-0.01%
2022/08/02	68.7	149.18	84.4	146.84	148.00	-15.7	35,063	-0.04%
2022/08/01	50.3	155.69	53	154.89	155.00	-2.7	34,607	-0.01%
2022/07/29	115	159.08	59.3	159.07	158.50	55.7	34,030	0.16%	大買/
2022/07/28	76.6	167.74	26.3	165.22	162.00	50.3	33,366	0.15%
2022/07/27	100.5	173.31	119.2	174.23	179.50	-18.7	32,397	-0.06%	大賣/
2022/07/26	46.1	169.34	27.5	169.55	170.00	18.6	31,648	0.06%
2022/07/25	34.2	174.92	30.7	176.11	176.00	3.5	31,695	0.01%
2022/07/22	12.4	177.67	31	177.35	177.00	-18.6	32,085	-0.06%
2022/07/21	46.2	174.43	28.3	175.92	177.50	17.9	32,633	0.05%
2022/07/20	23.4	169.22	61.4	169.47	170.50	-38	32,356	-0.12%
2022/07/19	85.4	164.37	103.1	165.41	164.00	-17.7	31,985	-0.06%	大賣/
2022/07/18	56.2	161.56	45.2	163.01	163.50	11	31,886	0.03%
2022/07/15	23.1	155.79	24.2	155.50	156.50	-1.1	31,603	0.00%
2022/07/14	44	151.94	28.3	153.17	153.50	15.7	31,402	0.05%
2022/07/13	22.8	152.06	68.1	156.43	149.50	-45.3	31,220	-0.15%
2022/07/12	59.3	148.67	7.3	152.27	148.50	52	31,142	0.17%
2022/07/11	32.3	156.78	28	154.14	153.00	4.3	31,094	0.01%
2022/07/08	44.7	157.79	28.3	159.57	157.50	16.4	30,828	0.05%
2022/07/07	10.3	154.13	21.2	155.21	156.50	-10.9	30,399	-0.04%
2022/07/06	6.2	152.09	2	150.00	147.50	4.2	30,012	0.01%
2022/07/05	18.1	152.41	67.1	154.03	153.50	-49.1	29,996	-0.16%
2022/07/04	18.2	150.05	70.3	151.66	149.00	-52.2	29,582	-0.18%
2022/07/01	108.8	152.87	56.3	148.06	146.00	52.5	29,430	0.18%	大買/
2022/06/30	5.1	157.73	3.2	158.56	158.50	1.9	29,122	0.01%
2022/06/29	12	161.17	21	161.10	162.50	-9	29,127	-0.03%
2022/06/28	15.1	161.88	5	160.00	161.00	10.1	29,070	0.03%
2022/06/27	63.1	168.06	40.2	167.53	167.50	22.9	29,029	0.08%
2022/06/24	25	160.32	21	162.38	160.50	4	28,920	0.01%
2022/06/23	29.1	158.50	31	159.02	159.00	-1.9	28,778	-0.01%
2022/06/22	48.2	161.27	28	160.20	158.00	20.2	28,839	0.07%
2022/06/21	21	166.91	50.3	164.85	169.50	-29.3	28,464	-0.10%
2022/06/20	56	161.19	34	160.15	157.50	22	28,086	0.08%
2022/06/17	48.5	163.16	135.2	164.62	166.00	-86.7	27,775	-0.31%	大賣/
2022/06/16	93.5	175.92	64.6	172.79	165.50	29	26,598	0.11%
2022/06/15	33.6	188.65	31.4	191.96	183.00	2.2	24,896	0.01%
2022/06/14	24.9	199.23	6.3	200.09	201.50	18.6	24,619	0.08%
2022/06/13	30.4	200.46	1	201.00	200.00	29.4	24,809	0.12%
2022/06/10	0.2	205.84	0	0.00	206.50	0.2	25,100	0.00%
2022/06/09	18.5	207.88	7	206.86	206.50	11.5	25,540	0.05%
2022/06/08	13.2	203.61	17.1	203.33	204.50	-3.9	25,585	-0.02%
2022/06/07	67.2	200.66	4.5	200.94	200.00	62.7	25,898	0.24%
2022/06/06	19	204.16	4	205.25	203.50	15	26,165	0.06%
2022/06/02	75.2	203.05	18.5	203.15	203.50	56.7	26,590	0.21%
2022/06/01	20.4	206.67	2.2	208.16	205.50	18.2	26,890	0.07%
2022/05/31	34	215.12	28	215.04	215.50	6	26,755	0.02%
2022/05/30	35	209.44	70.3	213.14	213.00	-35.3	26,804	-0.13%
2022/05/27	16.1	204.14	26.1	202.85	201.50	-10	26,707	-0.04%
2022/05/26	45.5	205.04	10	202.45	201.50	35.5	27,153	0.13%
2022/05/25	13.3	207.37	47.1	207.13	213.00	-33.8	27,629	-0.12%
2022/05/24	25.4	209.42	1	204.00	204.00	24.4	28,654	0.09%
2022/05/23	2	216.25	1	218.00	216.00	1	28,816	0.00%
2022/05/20	3	219.33	3.2	219.47	217.00	-0.2	29,177	0.00%
2022/05/19	21	215.62	26	217.75	219.00	-5	29,942	-0.02%
2022/05/18	22	223.52	31.2	225.02	222.50	-9.2	30,060	-0.03%
2022/05/17	22.1	216.83	33.1	218.86	219.50	-11	30,272	-0.04%
2022/05/16	25	216.80	45.5	220.42	214.50	-20.5	30,309	-0.07%
2022/05/13	7	213.15	12	214.50	215.00	-5	30,139	-0.02%
2022/05/12	3	212.98	4	211.13	208.50	-1	30,285	0.00%
2022/05/11	4.5	212.72	1	211.53	212.00	3.5	30,484	0.01%
2022/05/10	23	207.67	29	212.19	216.50	-6	30,940	-0.02%
2022/05/09	21	212.14	36.1	212.31	211.00	-15.1	30,922	-0.05%
2022/05/06	59.5	207.92	23	210.15	208.00	36.5	30,785	0.12%
2022/05/05	67.1	221.99	90	222.78	218.00	-22.9	30,673	-0.07%
2022/05/04	32	217.94	38.4	218.42	217.50	-6.4	30,545	-0.02%
2022/05/03	58	214.63	54.1	213.26	213.50	4	30,705	0.01%
2022/04/29	57.1	211.18	66.1	213.27	213.00	-9	31,125	-0.03%
2022/04/28	39.4	210.20	40.2	209.09	205.50	-0.8	30,759	0.00%
2022/04/27	36.3	205.64	51.1	206.13	216.50	-14.8	30,313	-0.05%
2022/04/26	35.5	200.44	10	199.25	199.50	25.5	29,572	0.09%
2022/04/25	18.8	202.68	12	201.25	202.00	6.8	29,559	0.02%
2022/04/22	21.4	210.85	4	211.88	210.00	17.4	29,503	0.06%
2022/04/21	4.5	219.64	5	219.20	220.00	-0.5	29,467	0.00%
2022/04/20	125	219.16	108.1	218.28	220.00	16.9	29,621	0.06%	大買/大賣/
2022/04/19	9.1	210.33	10.2	211.60	210.50	-1.1	29,648	0.00%
2022/04/18	19.1	206.30	16.7	205.12	206.50	2.4	29,942	0.01%
2022/04/15	22.6	207.53	7.2	206.25	205.00	15.4	30,175	0.05%
2022/04/14	8	219.44	2.7	220.31	217.50	5.3	30,373	0.02%
2022/04/13	5.7	214.54	2	217.00	216.50	3.7	30,535	0.01%
2022/04/12	18.5	216.04	15.3	219.25	215.00	3.2	30,631	0.01%
2022/04/11	47.8	217.25	4	216.25	213.50	43.8	30,835	0.14%
2022/04/08	12	229.75	5	229.70	231.00	7	30,643	0.02%
2022/04/07	10.1	230.93	13	232.73	227.00	-2.9	30,609	-0.01%
2022/04/06	22.5	231.85	3	234.50	230.50	19.5	30,340	0.06%
2022/04/01	15.7	243.49	16	243.94	243.50	-0.3	30,397	0.00%
2022/03/31	7.6	246.66	6	246.92	249.00	1.6	30,462	0.01%
2022/03/30	8.2	249.39	28.9	250.16	248.50	-20.7	31,026	-0.07%
2022/03/29	130.5	243.56	137.5	243.56	244.00	-7	30,997	-0.02%	大買/大賣/
2022/03/28	51.5	239.64	8	241.06	241.00	43.5	30,908	0.14%
2022/03/25	16	242.06	33.6	243.40	246.00	-17.6	30,920	-0.06%
2022/03/24	5.8	237.61	8.4	238.08	238.50	-2.7	31,276	-0.01%
2022/03/23	7	238.86	44.1	238.37	239.00	-37.1	31,287	-0.12%
2022/03/22	17.2	227.93	56.2	227.59	232.00	-39	31,155	-0.13%
2022/03/21	14.2	224.43	29.5	226.93	226.00	-15.3	31,103	-0.05%
2022/03/18	61.8	218.67	3.4	219.21	219.50	58.4	31,121	0.19%
2022/03/17	39.6	222.47	117.7	223.31	225.50	-78.1	31,208	-0.25%	大賣/
2022/03/16	81.4	214.56	29	219.38	212.50	52.4	31,179	0.17%
2022/03/15	42	216.44	23.6	217.71	217.50	18.4	31,113	0.06%
2022/03/14	46.3	226.43	21	229.12	225.00	25.3	31,009	0.08%
2022/03/11	32.9	236.49	14	235.64	235.50	18.9	30,728	0.06%
2022/03/10	18.7	238.05	59.2	238.77	241.00	-40.5	30,780	-0.13%
2022/03/09	14	224.36	46	224.83	227.00	-32	30,999	-0.10%
2022/03/08	55.1	220.39	37.2	224.20	216.00	17.9	30,961	0.06%
2022/03/07	51.4	225.54	14	224.82	222.00	37.4	31,407	0.12%
2022/03/04	26.4	247.29	17.1	247.91	245.00	9.3	31,477	0.03%
2022/03/03	34.4	249.69	24	248.56	246.00	10.4	31,984	0.03%
2022/03/02	21.1	245.96	14	247.61	250.00	7.1	32,633	0.02%
2022/03/01	111	250.96	18.2	251.13	246.50	92.8	32,721	0.28%	大買/
2022/02/25	47.7	256.94	102.7	256.59	254.00	-55	32,163	-0.17%	大賣/
2022/02/24	63.7	245.46	116	246.42	243.00	-52.3	31,324	-0.17%	大賣/
2022/02/23	74.1	236.84	23.1	237.16	240.50	51	30,098	0.17%
2022/02/21	17.9	239.68	22.2	239.01	237.50	-4.4	29,981	-0.01%
2022/02/18	35	242.29	77.5	243.13	242.00	-42.5	29,739	-0.14%
2022/02/17	20.2	235.75	20	235.28	234.50	0.2	29,288	0.00%
2022/02/16	19.1	232.62	75.3	233.02	233.50	-56.2	29,726	-0.19%
2022/02/15	12.1	223.68	47.9	224.15	222.50	-35.8	29,955	-0.12%
2022/02/14	6.2	216.83	3.6	217.19	217.50	2.6	30,312	0.01%
2022/02/11	17.4	219.52	24.5	222.45	222.00	-7.1	30,787	-0.02%
2022/02/10	21	218.59	42.4	222.02	217.50	-21.4	31,135	-0.07%
2022/02/09	19	213.32	51	216.41	221.50	-31.9	31,084	-0.10%
2022/02/08	34.2	205.95	15	205.73	205.50	19.2	31,235	0.06%
2022/02/07	27	201.70	59	202.48	203.00	-32	31,609	-0.10%
2022/01/26	34.2	200.61	5	201.30	200.00	29.2	32,474	0.09%
2022/01/25	27.1	201.56	20.1	201.78	200.50	7	33,702	0.02%
2022/01/24	28.2	202.44	31.1	202.06	207.00	-2.9	34,432	-0.01%
2022/01/21	148.6	208.31	32.2	203.02	201.00	116.4	35,464	0.33%	大買/鉅額交易
2022/01/20	3.2	218.91	5.1	220.30	222.00	-1.9	36,943	-0.01%
2022/01/19	21.7	216.01	11.1	215.86	215.50	10.6	37,518	0.03%
2022/01/18	10.4	224.57	17.1	224.76	222.00	-6.7	38,503	-0.02%
2022/01/17	26	222.29	36	222.64	221.50	-10	39,119	-0.03%
2022/01/14	20.1	214.65	13	216.65	220.00	7.1	39,465	0.02%
2022/01/13	30	217.47	31	217.10	218.00	-1	39,962	0.00%
2022/01/12	11.1	215.13	28.2	215.18	216.00	-17.1	41,611	-0.04%
2022/01/11	49.3	208.84	20	209.60	208.50	29.3	42,418	0.07%
2022/01/10	39.7	210.58	20.2	210.39	209.50	19.6	42,602	0.05%
2022/01/07	58.5	216.20	46.2	218.03	217.50	12.3	42,644	0.03%
2022/01/06	31	223.31	42	222.90	221.00	-11	42,499	-0.03%
2022/01/05	57.8	230.96	16	233.97	230.00	41.8	42,443	0.10%
2022/01/04	13	235.54	18	236.14	237.00	-5	42,333	-0.01%
2022/01/03	30.4	234.53	23	236.67	231.00	7.4	42,224	0.02%
2021/12/30	29.3	232.29	13.1	231.48	231.00	16.1	42,145	0.04%
2021/12/29	35.5	234.82	4	235.38	233.00	31.5	42,103	0.07%
2021/12/28	11	238.55	10.1	238.40	239.00	0.9	42,363	0.00%
2021/12/27	50.3	241.37	25	243.86	236.00	25.3	42,571	0.06%
2021/12/24	33.1	239.42	47.2	238.43	239.00	-14.1	42,333	-0.03%
2021/12/23	59	236.65	93.7	236.17	240.00	-34.6	42,380	-0.08%
2021/12/22	9	223.61	30.4	226.15	227.50	-21.4	41,890	-0.05%
2021/12/21	6	217.50	5	220.40	222.50	1	41,888	0.00%
2021/12/20	18.2	219.86	7	220.79	218.00	11.2	42,008	0.03%
2021/12/17	42.3	222.33	32.5	224.75	222.00	9.8	41,913	0.02%
2021/12/16	14	223.18	42	224.64	225.00	-28	41,271	-0.07%
2021/12/15	13	220.35	11	219.18	221.50	2	41,202	0.00%
2021/12/14	27.3	216.93	20	217.20	216.00	7.3	41,149	0.02%
2021/12/13	48.4	223.99	12.2	221.01	220.50	36.2	41,250	0.09%
2021/12/10	28.2	222.37	59.1	222.20	224.50	-30.9	41,011	-0.08%
2021/12/09	33.4	221.42	11.2	220.62	218.00	22.2	40,704	0.05%
2021/12/08	16.1	221.25	27.5	223.51	221.00	-11.4	40,307	-0.03%
2021/12/07	25.2	219.34	11.1	220.66	216.50	14.1	40,093	0.04%
2021/12/06	11.2	217.63	13	217.77	219.00	-1.8	39,898	0.00%
2021/12/03	48.3	216.16	24.1	214.98	217.50	24.3	40,230	0.06%
2021/12/02	82.7	220.06	67.2	221.66	213.00	15.4	40,435	0.04%
2021/12/01	46.8	223.36	30.2	223.46	223.50	16.6	40,183	0.04%
2021/11/30	87.2	223.31	95.7	226.03	228.00	-8.5	40,365	-0.02%
2021/11/29	23.7	210.32	62	208.65	213.00	-38.4	39,603	-0.10%
2021/11/26	66.3	207.87	38.1	206.41	207.50	28.2	39,141	0.07%
2021/11/25	98.1	206.06	122.4	205.18	210.50	-24.3	38,392	-0.06%	大賣/
2021/11/24	43.1	198.73	46.1	199.74	198.50	-3	37,769	-0.01%
2021/11/23	41	196.52	39.2	196.59	197.00	1.8	37,719	0.00%
2021/11/22	13.3	194.29	11.2	195.09	196.00	2.1	37,712	0.01%
2021/11/19	52.2	195.90	88.3	195.04	195.50	-36.1	37,944	-0.10%
2021/11/18	36	191.93	8	191.81	192.50	28	37,931	0.07%
2021/11/17	31	196.19	32.3	196.24	198.00	-1.3	37,752	0.00%
2021/11/16	65.1	195.38	64.2	195.46	195.00	0.9	37,770	0.00%
2021/11/15	51.5	200.37	66	199.29	196.00	-14.5	37,550	-0.04%
2021/11/12	21.3	200.41	71.2	201.25	202.00	-49.8	37,218	-0.13%
2021/11/11	73	197.47	29.4	196.22	195.00	43.6	36,710	0.12%
2021/11/10	24.4	195.96	43.5	198.23	199.50	-19	36,293	-0.05%
2021/11/09	26.4	194.49	23	195.57	192.50	3.4	36,056	0.01%
2021/11/08	36.3	188.66	23.1	189.71	190.00	13.3	35,453	0.04%
2021/11/05	107.2	192.43	131.2	192.38	195.00	-23.9	35,339	-0.07%	大買/大賣/
2021/11/04	43.3	192.53	98	190.66	190.00	-54.7	34,840	-0.16%
2021/11/03	120	189.47	32.5	186.28	187.50	87.5	34,226	0.26%	大買/
2021/11/02	45.4	195.08	64.2	196.21	196.00	-18.7	33,303	-0.06%
2021/11/01	48.9	193.38	190.2	192.13	189.00	-141.3	32,188	-0.44%	大賣/鉅額交易
2021/10/29	47.2	182.43	66.4	185.13	190.00	-19.2	31,402	-0.06%
2021/10/28	129.6	177.76	192.5	177.49	178.50	-62.9	30,448	-0.21%	大買/大賣/
2021/10/27	11	168.50	72.5	169.37	171.50	-61.5	28,531	-0.22%
2021/10/26	139.3	156.36	166.2	155.38	156.00	-26.9	28,742	-0.09%	大買/大賣/
2021/10/25	135.5	147.61	182.1	147.21	150.50	-46.6	29,124	-0.16%	大買/大賣/
2021/10/22	82.3	144.86	33.4	145.77	143.50	48.9	29,002	0.17%
2021/10/21	28.1	143.63	20	143.68	142.00	8.1	28,860	0.03%
2021/10/20	135.2	145.10	72.6	146.74	145.50	62.6	28,646	0.22%	大買/
2021/10/19	51	135.90	105.8	139.28	141.50	-54.8	27,469	-0.20%	大賣/
2021/10/18	105.2	128.99	18	128.69	129.00	87.2	27,003	0.32%	大買/
2021/10/15	5	121.60	39.5	126.31	126.00	-34.5	27,093	-0.13%
2021/10/14	56	117.53	15	117.27	117.00	41	26,922	0.15%
2021/10/13	21.2	118.44	12	119.54	116.00	9.2	26,806	0.03%
2021/10/12	11.1	125.53	7	124.36	124.00	4.1	26,618	0.02%
2021/10/08	7.3	127.89	25	129.58	130.00	-17.7	26,985	-0.07%
2021/10/07	19	127.08	13	126.31	126.50	6	27,350	0.02%
2021/10/06	15	123.60	8	122.13	121.50	7	27,579	0.03%
2021/10/05	41.1	124.38	41.1	121.15	125.50	0	28,182	0.00%
2021/10/04	7	124.64	8	124.44	122.50	-1	28,552	0.00%
2021/10/01	19.1	127.87	14	128.32	127.50	5.1	29,957	0.02%
2021/09/30	33	130.14	18	130.53	132.00	15	30,758	0.05%
2021/09/29	44.3	131.17	55	131.72	131.00	-10.8	30,847	-0.03%
2021/09/28	13.4	132.32	7	133.43	137.00	6.4	31,223	0.02%
2021/09/27	51.5	138.92	3.3	138.95	138.00	48.2	31,120	0.15%
2021/09/24	9	143.89	6	144.41	143.00	3	31,299	0.01%
2021/09/23	12	143.50	13	144.62	142.00	-1	31,283	0.00%
2021/09/22	34	141.66	4	144.25	141.00	30	31,298	0.10%
2021/09/17	7	144.50	21.1	146.38	147.50	-14.1	31,413	-0.04%
2021/09/16	5	146.30	14.1	145.43	145.50	-9.1	31,702	-0.03%
2021/09/15	18	141.95	4	142.63	141.50	14	32,148	0.04%
2021/09/14	4.1	142.53	3	144.17	142.50	1	32,906	0.00%
2021/09/13	4	143.75	5	144.60	144.50	-1	34,201	0.00%
2021/09/10	10	143.45	14	144.21	145.50	-4	34,822	-0.01%
2021/09/09	3.2	143.37	3	143.49	144.00	0.1	35,693	0.00%
2021/09/08	48	141.93	17.1	141.49	143.00	30.9	36,309	0.09%
2021/09/07	68	149.89	30.1	148.59	148.50	38	36,278	0.10%
2021/09/06	37	154.80	38.5	155.34	154.50	-1.5	36,028	0.00%
2021/09/03	23	151.89	60.1	153.08	155.00	-37.1	36,071	-0.10%
2021/09/02	9	148.83	31.5	149.13	147.50	-22.5	36,138	-0.06%
2021/09/01	2	148.00	30	149.53	148.50	-28	36,936	-0.08%
2021/08/31	9	146.56	15.4	147.42	147.50	-6.4	38,702	-0.02%
2021/08/30	28	147.37	57.3	147.61	148.00	-29.3	40,199	-0.07%
2021/08/27	17	143.09	49.7	143.97	144.50	-32.7	40,642	-0.08%
2021/08/26	46.2	140.89	7.1	141.06	139.50	39.1	41,119	0.10%
2021/08/25	14.4	142.71	43	142.08	142.50	-28.6	41,272	-0.07%
2021/08/24	25.1	140.17	22.2	139.01	136.50	2.9	41,305	0.01%
2021/08/23	25	138.04	27.3	138.40	138.00	-2.3	41,850	-0.01%
2021/08/20	20	132.90	16.4	133.97	134.00	3.6	41,914	0.01%
2021/08/19	24.1	132.93	11	134.18	131.00	13.1	41,943	0.03%
2021/08/18	14.1	131.96	46	131.16	138.00	-31.9	41,982	-0.08%
2021/08/17	26	130.47	11	131.86	128.50	15	42,183	0.04%
2021/08/16	5.4	134.73	32	134.50	136.50	-26.6	42,389	-0.06%
2021/08/13	42	137.44	14	135.89	135.00	28	42,727	0.07%
2021/08/12	7	140.21	14	141.07	142.00	-7	42,740	-0.02%
2021/08/11	25.3	137.89	8	138.75	138.50	17.3	42,965	0.04%
2021/08/10	46.3	141.03	10.6	140.39	141.00	35.7	43,419	0.08%
2021/08/09	15.3	145.43	7	146.71	145.00	8.3	43,941	0.02%
2021/08/06	22.3	146.07	6.8	146.70	146.00	15.5	44,561	0.03%
2021/08/05	19.2	149.36	41	149.96	148.50	-21.8	44,987	-0.05%
2021/08/04	35.3	148.49	20.1	147.97	147.00	15.2	45,362	0.03%
2021/08/03	54	147.90	48	148.34	150.00	6	45,466	0.01%
2021/08/02	39.5	145.63	13	146.27	145.50	26.5	45,164	0.06%
2021/07/30	86.9	147.30	28.1	147.82	146.00	58.8	45,517	0.13%
2021/07/29	24.3	148.31	171.8	148.84	151.50	-147.5	45,311	-0.33%	大賣/鉅額交易
2021/07/28	63.2	132.30	34.5	134.26	138.00	28.7	44,177	0.06%
2021/07/27	55.4	141.47	25	141.70	142.00	30.4	44,252	0.07%
2021/07/26	9	141.83	73	144.38	146.00	-64	44,447	-0.14%
2021/07/23	84	144.41	34	144.03	139.50	50	45,863	0.11%
2021/07/22	22	146.30	93.1	145.05	146.50	-71.1	45,892	-0.15%
2021/07/21	46.4	141.39	14	140.64	137.50	32.4	45,871	0.07%
2021/07/20	13	141.15	30	142.27	141.50	-17	46,677	-0.04%
2021/07/19	19.2	142.24	18	143.25	142.00	1.2	46,741	0.00%
2021/07/16	24	142.88	26.7	143.35	143.50	-2.7	46,909	-0.01%
2021/07/15	30.1	143.68	24.2	143.97	143.50	5.8	46,916	0.01%
2021/07/14	26	141.79	41	142.06	143.00	-15	46,657	-0.03%
2021/07/13	34.4	139.79	27	140.80	136.00	7.4	46,685	0.02%
2021/07/12	62.5	142.64	35.9	142.83	140.50	26.6	46,350	0.06%
2021/07/09	57	141.61	37.3	142.09	142.50	19.7	45,699	0.04%
2021/07/08	108.2	143.22	126.1	143.92	141.00	-17.9	45,170	-0.04%	大買/大賣/
2021/07/07	41	137.61	75.1	137.99	137.00	-34.1	43,617	-0.08%
2021/07/06	26	133.04	37.4	134.27	132.50	-11.4	42,823	-0.03%
2021/07/05	24.3	132.79	33	132.08	132.00	-8.7	42,622	-0.02%
2021/07/02	6	126.58	23	125.91	126.50	-17	42,212	-0.04%
2021/07/01	43	123.42	22	125.05	123.50	21	42,277	0.05%
2021/06/30	4	128.75	7	128.57	129.00	-3	42,027	-0.01%
2021/06/29	34	128.90	7.5	128.87	127.50	26.5	42,316	0.06%
2021/06/28	16.5	127.76	19	127.76	129.00	-2.5	42,459	-0.01%
2021/06/25	52.2	129.95	16.4	129.63	127.50	35.9	43,049	0.08%
2021/06/24	51.8	132.44	23.1	133.56	131.00	28.7	42,902	0.07%
2021/06/23	58.5	133.62	42.1	136.02	132.00	16.4	42,736	0.04%
2021/06/22	81.1	136.87	129	136.58	134.50	-47.9	42,414	-0.11%	大賣/
2021/06/21	47	131.49	43.1	132.62	131.00	3.9	41,300	0.01%
2021/06/18	105.6	134.59	40	135.80	130.00	65.6	40,949	0.16%	大買/
2021/06/17	27	132.85	61	131.61	134.00	-34	40,204	-0.08%
2021/06/16	31	127.84	29	129.38	126.00	2	39,790	0.01%
2021/06/15	12.1	127.12	11	127.14	127.00	1.1	39,540	0.00%
2021/06/11	30	126.37	54.1	126.30	124.50	-24.1	39,293	-0.06%
2021/06/10	30	127.50	26.7	127.81	129.00	3.3	38,866	0.01%
2021/06/09	42.2	128.70	63	128.64	127.00	-20.8	38,364	-0.05%
2021/06/08	137.9	129.79	81.4	129.82	125.50	56.5	37,625	0.15%	大買/
2021/06/07	51.3	122.53	114.4	121.89	127.50	-63.1	35,915	-0.18%	大賣/
2021/06/04	39.5	117.73	54	117.56	117.50	-14.6	34,528	-0.04%
2021/06/03	60.2	115.54	98.6	117.81	121.50	-38.4	34,260	-0.11%
2021/06/02	24.2	112.38	72.4	115.04	110.50	-48.2	33,571	-0.14%
2021/06/01	42.3	113.20	24	113.90	113.00	18.3	33,590	0.05%
2021/05/31	68.1	110.54	77.3	110.13	112.50	-9.2	33,698	-0.03%
2021/05/28	29.8	103.51	21.4	104.59	104.50	8.4	33,554	0.03%
2021/05/27	17	100.76	8	101.50	101.00	9	33,888	0.03%
2021/05/26	19	104.26	8.1	104.34	103.00	10.9	34,331	0.03%
2021/05/25	27.8	105.42	24.8	106.49	105.50	3	35,061	0.01%
2021/05/24	6.5	101.23	21	101.79	103.50	-14.5	36,108	-0.04%
2021/05/21	8	98.78	47	99.04	100.50	-39	37,302	-0.10%
2021/05/20	26.1	95.94	16	95.36	94.60	10.1	37,401	0.03%
2021/05/19	12	98.95	16	98.65	98.10	-4	37,295	-0.01%
2021/05/18	24.1	98.68	37.6	99.12	99.70	-13.5	37,232	-0.04%
2021/05/17	22.2	93.78	24	93.33	93.10	-1.8	37,215	0.00%
2021/05/14	55.2	97.76	45.2	96.60	95.00	10	37,677	0.03%
2021/05/13	8.2	91.62	19.3	92.95	94.60	-11.1	38,375	-0.03%
2021/05/12	56.2	92.67	44.7	91.84	91.20	11.5	38,151	0.03%
2021/05/11	18.6	97.18	8	98.50	96.40	10.6	37,916	0.03%
2021/05/10	11.4	103.84	29.5	105.30	101.50	-18.1	37,896	-0.05%
2021/05/07	15	106.47	11.2	107.63	106.50	3.8	37,982	0.01%
2021/05/06	29	103.57	23.2	104.23	106.50	5.8	37,971	0.02%
2021/05/05	32	102.18	17	103.47	99.00	15	37,700	0.04%
2021/05/04	31	104.79	22.1	103.34	104.50	8.9	37,873	0.02%
2021/05/03	44.5	112.59	29	114.38	109.50	15.5	37,914	0.04%
2021/04/29	96.3	116.79	71.5	115.73	115.00	24.8	38,351	0.06%
2021/04/28	9	109.94	75.4	111.26	112.50	-66.4	36,899	-0.18%
2021/04/27	15	101.83	54.4	102.12	102.50	-39.4	36,684	-0.11%
2021/04/26	50	97.07	158.9	98.56	99.80	-108.9	36,282	-0.30%	大賣/鉅額交易
2021/04/23	19	93.22	112.2	93.49	94.20	-93.2	35,756	-0.26%	大賣/
2021/04/22	16	93.51	6	93.67	90.80	10	36,308	0.03%
2021/04/21	13.1	93.08	6	92.88	92.60	7.1	36,378	0.02%
2021/04/20	10.4	93.15	20	93.38	93.30	-9.6	37,309	-0.03%
2021/04/19	14	93.11	58.4	92.99	93.20	-44.4	38,595	-0.12%
2021/04/16	13	88.73	29.5	89.73	90.10	-16.5	38,726	-0.04%
2021/04/15	14.1	87.65	8	88.20	87.90	6.1	39,070	0.02%
2021/04/14	24	86.68	4.2	87.55	87.50	19.8	39,642	0.05%
2021/04/13	10.2	89.15	7	89.37	88.00	3.2	41,201	0.01%
2021/04/12	15.1	90.65	3	91.50	89.60	12.1	42,270	0.03%
2021/04/09	33	92.67	36	93.07	91.70	-3	43,353	-0.01%
2021/04/08	8	91.41	20	91.77	92.90	-12	43,479	-0.03%
2021/04/07	25.1	91.83	9.1	92.04	91.40	16	43,664	0.04%
2021/04/06	1.5	92.42	18.5	93.05	93.10	-17	43,839	-0.04%
2021/04/01	46.5	92.21	25.1	92.67	91.60	21.4	43,770	0.05%
2021/03/31	43	91.68	18	91.82	91.50	25	43,520	0.06%
2021/03/30	39	92.33	59.2	92.76	91.20	-20.2	43,491	-0.05%
2021/03/29	17.2	90.24	20	90.11	89.80	-2.8	43,283	-0.01%
2021/03/26	19.1	89.39	63	88.51	89.90	-43.9	43,297	-0.10%
2021/03/25	44.1	86.77	13.5	87.81	85.90	30.6	43,389	0.07%
2021/03/24	16	88.58	15	88.15	87.90	1	43,405	0.00%
2021/03/23	16	88.79	12.5	89.20	88.00	3.5	44,490	0.01%
2021/03/22	34.4	87.66	13	87.95	87.70	21.4	45,900	0.05%
2021/03/19	63.4	89.46	12	90.04	89.00	51.4	46,716	0.11%
2021/03/18	29.2	92.79	43.2	92.98	92.10	-14	46,643	-0.03%
2021/03/17	0.1	91.00	6	91.32	90.90	-5.9	47,115	-0.01%
2021/03/16	7.3	90.88	8	91.16	90.70	-0.8	47,263	0.00%
2021/03/15	13	91.34	4	90.53	90.60	9	47,636	0.02%
2021/03/12	23.1	92.49	10	91.90	91.50	13.1	47,867	0.03%
2021/03/11	28.2	91.62	29	91.30	92.90	-0.8	47,966	0.00%
2021/03/10	35	88.47	37	88.78	88.70	-2	48,491	0.00%
2021/03/09	27	87.68	10.2	86.96	86.60	16.8	48,790	0.03%
2021/03/08	26	92.12	15	92.70	90.20	11	48,940	0.02%
2021/03/05	21	91.35	17	92.09	91.20	4	50,104	0.01%
2021/03/04	91	92.18	95	92.14	92.70	-4	52,442	-0.01%
2021/03/03	54	92.26	84	92.53	91.80	-30	53,757	-0.06%
2021/03/02	53.3	96.20	162.2	95.57	94.30	-108.9	55,577	-0.20%	大賣/鉅額交易
2021/02/26	37.7	96.46	62.2	97.09	97.50	-24.5	56,057	-0.04%
2021/02/25	75.4	97.25	49.5	97.59	95.60	25.9	56,942	0.05%
2021/02/24	121.4	100.33	57.1	99.92	97.00	64.3	57,015	0.11%	大買/
2021/02/23	99.1	97.87	96.8	100.06	99.60	2.3	55,581	0.00%
2021/02/22	157.4	95.86	35.4	95.57	95.40	122	54,311	0.22%	大買/鉅額交易
2021/02/19	6	91.73	12	91.32	91.60	-6	53,977	-0.01%
2021/02/18	9.1	91.18	11	91.43	91.60	-2	54,251	0.00%
2021/02/17	53.6	91.37	49	91.39	91.60	4.6	54,421	0.01%
2021/02/05	110.6	86.57	132.1	87.13	89.70	-21.5	54,179	-0.04%	大買/大賣/
2021/02/04	150.7	83.57	117	84.03	84.10	33.7	53,694	0.06%	大買/大賣/
2021/02/03	16	87.54	10	88.75	86.30	6	53,575	0.01%
2021/02/02	9.2	87.48	14	87.77	88.70	-4.8	54,535	-0.01%
2021/02/01	33.1	86.22	26	85.86	85.80	7.1	54,538	0.01%
2021/01/29	22.2	88.54	1	88.40	86.50	21.2	55,129	0.04%
2021/01/28	32.1	88.86	4.1	88.30	88.10	28	55,493	0.05%
2021/01/27	61.1	93.01	36	92.93	92.60	25.1	55,971	0.04%
2021/01/26	51	95.40	32	96.54	94.00	19	56,395	0.03%
2021/01/25	66.3	97.59	14.1	98.27	95.70	52.2	57,058	0.09%
2021/01/22	19.1	99.44	67.1	99.84	101.00	-48	57,884	-0.08%
2021/01/21	25	94.62	31	94.84	95.60	-6	59,732	-0.01%
2021/01/20	43.1	94.30	25	94.38	92.40	18.1	61,407	0.03%
2021/01/19	10.1	95.98	25	96.70	96.40	-15	61,789	-0.02%
2021/01/18	53.3	96.03	20.2	96.44	95.00	33.2	61,976	0.05%
2021/01/15	13.1	98.66	35	99.03	100.00	-22	61,555	-0.04%
2021/01/14	29.3	97.00	19.2	98.05	96.70	10.1	61,284	0.02%
2021/01/13	42.4	99.43	20.8	99.31	97.60	21.6	61,781	0.03%
2021/01/12	26.7	96.93	138.6	97.75	99.40	-112	61,431	-0.18%	大賣/鉅額交易
2021/01/11	14	93.51	57.7	93.22	94.90	-43.7	60,811	-0.07%
2021/01/08	42.2	90.36	17	90.18	90.20	25.2	61,011	0.04%
2021/01/07	62.2	92.53	60	92.36	92.10	2.2	61,312	0.00%
2021/01/06	125.1	94.70	94.4	94.85	91.10	30.7	61,376	0.05%	大買/
2021/01/05	27.4	90.74	63.4	91.88	94.30	-36	60,159	-0.06%
2021/01/04	58	90.66	152.1	90.93	90.50	-94.1	60,302	-0.16%	大賣/
2020/12/31	28	87.38	26	87.86	87.40	2	60,960	0.00%
2020/12/30	16	86.95	32	87.26	86.90	-16	61,035	-0.03%
2020/12/29	13	85.88	25	86.45	85.70	-12	61,404	-0.02%
2020/12/28	4	84.68	30.2	84.58	85.30	-26.2	61,824	-0.04%
2020/12/25	26	84.35	4	84.68	84.00	22	62,192	0.04%
2020/12/24	18	85.11	15	85.01	84.50	3	63,048	0.00%
2020/12/23	10	85.67	58.1	85.06	86.20	-48.1	63,601	-0.08%
2020/12/22	5	83.34	12	83.96	82.10	-7	63,628	-0.01%
2020/12/21	44.2	83.04	30	83.41	84.40	14.2	63,914	0.02%
2020/12/18	19	86.34	10.6	86.32	85.60	8.4	63,587	0.01%
2020/12/17	26.2	87.27	44	88.37	86.00	-17.8	63,837	-0.03%
2020/12/16	72.1	87.96	65.2	87.85	86.70	6.9	63,035	0.01%
2020/12/15	12	85.18	38.3	85.26	85.80	-26.3	61,831	-0.04%
2020/12/14	5	83.44	12.1	83.59	83.80	-7.1	61,512	-0.01%
2020/12/11	46	82.74	15	83.11	81.60	31	61,773	0.05%
2020/12/10	9	82.13	4.2	82.28	82.20	4.9	62,338	0.01%
2020/12/09	24.3	83.96	24	83.71	83.20	0.3	62,771	0.00%
2020/12/08	13	83.27	11.3	83.50	84.50	1.7	62,827	0.00%
2020/12/07	26	82.35	14	82.13	82.00	12	62,863	0.02%
2020/12/04	69.2	81.93	46	82.21	81.30	23.2	62,840	0.04%
2020/12/03	48	84.24	21.2	84.63	83.70	26.8	62,580	0.04%
2020/12/02	41.2	85.58	72.1	85.90	85.20	-30.9	63,063	-0.05%
2020/12/01	92.2	85.61	106.1	85.35	84.70	-13.9	63,151	-0.02%	大賣/
2020/11/30	37	91.83	67	92.11	89.90	-30	62,581	-0.05%
2020/11/27	68.3	90.60	99.8	90.50	90.40	-31.6	60,742	-0.05%
2020/11/26	62.3	87.92	106.2	87.99	89.60	-43.9	60,438	-0.07%	大賣/
2020/11/25	72.1	83.90	78.1	82.99	83.10	-6	58,650	-0.01%
2020/11/24	81.1	82.43	79	82.28	82.00	2.1	58,605	0.00%
2020/11/23	31	78.09	47	78.53	78.70	-16	57,910	-0.03%
2020/11/20	10	75.10	11.3	75.32	75.70	-1.3	57,502	0.00%
2020/11/19	13	75.64	7	75.89	74.90	6	58,172	0.01%
2020/11/18	12	74.64	15	75.02	75.50	-3	59,352	-0.01%
2020/11/17	25	75.24	30.2	75.16	74.60	-5.2	61,134	-0.01%
2020/11/16	15	74.46	24	74.56	74.60	-9	62,521	-0.01%
2020/11/13	25	72.46	12	72.74	74.10	13	63,706	0.02%
2020/11/12	20.2	73.99	26	73.99	72.60	-5.8	64,521	-0.01%
2020/11/11	29	73.75	50	74.05	74.30	-21	65,185	-0.03%
2020/11/10	38.3	70.70	46	71.82	71.50	-7.7	66,517	-0.01%
2020/11/09	9.6	69.76	9	69.61	69.50	0.6	69,019	0.00%
2020/11/06	47.2	70.35	19	70.23	68.80	28.2	71,463	0.04%
2020/11/05	21	68.81	28	69.05	68.80	-7	72,740	-0.01%
2020/11/04	44.1	67.56	43	67.86	68.80	1	72,944	0.00%
2020/11/03	59	66.15	35	66.57	66.30	24	72,802	0.03%
2020/11/02	79	65.84	34.1	66.43	65.20	44.9	73,546	0.06%
2020/10/30	93.3	68.84	76	68.94	68.20	17.3	74,091	0.02%
2020/10/29	190.1	68.24	80	69.10	67.90	110.1	73,573	0.15%	大買/鉅額交易
2020/10/28	81.1	76.09	28	75.78	74.90	53.1	71,088	0.07%
2020/10/27	64	82.28	8	82.10	81.60	56	70,088	0.08%
2020/10/26	10	84.36	16	84.77	85.40	-6	70,887	-0.01%
2020/10/23	27	85.81	10.2	86.03	85.10	16.8	71,376	0.02%
2020/10/22	15	86.49	29.2	86.14	87.30	-14.2	72,429	-0.02%
2020/10/21	38	87.31	14	86.84	86.40	24	72,400	0.03%
2020/10/20	16	85.96	46	86.63	88.00	-30	71,906	-0.04%
2020/10/19	21	86.59	28	86.41	85.50	-7	71,528	-0.01%
2020/10/16	14	85.67	27.3	86.49	83.70	-13.3	71,336	-0.02%
2020/10/15	24.2	86.41	29	86.06	85.50	-4.8	71,712	-0.01%
2020/10/14	20	85.73	53	86.07	85.60	-33	71,470	-0.05%
2020/10/13	45.1	84.98	24	84.63	85.50	21.1	71,194	0.03%
2020/10/12	40	85.09	33.1	84.85	85.20	6.9	70,769	0.01%
2020/10/08	43.5	83.39	163	83.64	84.80	-119.5	69,865	-0.17%	大賣/鉅額交易
2020/10/07	7	78.71	17	78.64	79.00	-10	68,398	-0.01%
2020/10/06	17	78.12	17	78.34	77.70	0	68,258	0.00%
2020/10/05	24	76.68	37	77.01	78.20	-13	67,908	-0.02%
2020/09/30	24	73.48	17	74.28	74.40	7	67,513	0.01%
2020/09/29	53	75.97	30	75.75	74.10	23	67,447	0.03%
2020/09/28	35	75.21	31	76.44	77.50	4	67,495	0.01%
2020/09/25	24.1	72.80	13	72.55	72.50	11.1	68,043	0.02%
2020/09/24	28	74.87	9	74.97	73.80	19	68,601	0.03%
2020/09/23	12	77.76	18	77.93	77.30	-6	68,536	-0.01%
2020/09/22	31	77.91	28	78.14	77.40	3	69,533	0.00%
2020/09/21	19	78.39	25	78.28	78.90	-6	70,822	-0.01%
2020/09/18	22	78.84	18	78.76	78.20	4	70,780	0.01%
2020/09/17	22.5	78.40	30.1	79.01	80.20	-7.6	71,756	-0.01%
2020/09/16	8.3	77.49	38	77.96	77.90	-29.7	71,586	-0.04%
2020/09/15	56	77.64	46	77.24	76.30	10	71,361	0.01%
2020/09/14	11.3	74.65	38	74.41	76.00	-26.8	70,461	-0.04%
2020/09/11	17.1	71.86	21	72.55	72.30	-4	70,578	-0.01%
2020/09/10	42.1	73.16	19	72.94	72.90	23.1	70,539	0.03%
2020/09/09	20	72.99	28	72.80	73.90	-8	70,631	-0.01%
2020/09/08	64.1	73.25	53	74.03	73.20	11.1	70,710	0.02%
2020/09/07	57.1	72.51	27	72.33	72.10	30.1	70,942	0.04%
2020/09/04	52	76.20	25	76.47	75.70	27	71,624	0.04%
2020/09/03	29.1	78.62	34	78.77	78.60	-5	72,189	-0.01%
2020/09/02	27	76.55	17	77.11	76.80	10	71,634	0.01%
2020/09/01	59	75.96	73.1	75.03	77.40	-14.1	71,278	-0.02%
2020/08/31	14	75.11	30	75.20	73.60	-16	70,230	-0.02%
2020/08/28	50.1	75.39	23	75.76	74.50	27.1	70,159	0.04%
2020/08/27	26	77.97	14	79.60	77.30	12	69,615	0.02%
2020/08/26	14	79.41	23	79.62	79.60	-9	70,441	-0.01%
2020/08/25	25	79.31	38	79.79	78.70	-13	71,019	-0.02%
2020/08/24	34.1	77.72	55	78.00	79.20	-20.9	70,251	-0.03%
2020/08/21	69	81.27	58.3	81.67	80.60	10.7	69,177	0.02%
2020/08/20	117	82.49	32.2	83.61	79.70	84.8	67,258	0.13%	大買/
2020/08/19	48	87.21	68	87.29	88.50	-20	65,728	-0.03%
2020/08/18	17	84.48	25	84.78	84.10	-8	64,433	-0.01%
2020/08/17	68	83.44	39	83.94	83.00	29	63,683	0.05%
2020/08/14	70	83.62	113	83.48	85.00	-43	62,732	-0.07%	大賣/
2020/08/13	217	86.78	151.5	86.20	80.60	65.5	60,857	0.11%	大買/大賣/
2020/08/12	87.4	86.26	63.4	86.56	89.00	23.9	58,690	0.04%
2020/08/11	52	80.95	39.7	80.32	81.60	12.3	56,951	0.02%
2020/08/10	22	76.80	17.2	76.67	76.00	4.8	55,194	0.01%
2020/08/07	23	75.73	27.2	75.92	75.50	-4.2	54,697	-0.01%
2020/08/06	91.1	75.36	80	75.58	76.10	11.1	54,167	0.02%
2020/08/05	29	71.50	91.4	71.34	73.70	-62.4	52,876	-0.12%
2020/08/04	28	66.90	38	66.48	67.00	-10	51,476	-0.02%
2020/08/03	34	63.99	32	63.95	63.40	2	51,017	0.00%
2020/07/31	49	64.01	59.3	64.27	64.30	-10.3	51,372	-0.02%
2020/07/30	30	61.41	102	61.35	62.90	-72	50,629	-0.14%	大賣/
2020/07/29	23	58.72	17	59.24	59.00	6	49,351	0.01%
2020/07/28	30	58.69	96	58.63	59.40	-66	48,793	-0.14%
2020/07/27	17	55.78	30	56.51	56.50	-13	48,176	-0.03%
2020/07/24	13	54.91	310	55.68	54.70	-297	49,017	-0.61%	大賣/鉅額交易
2020/07/23	30	56.93	6	57.12	56.30	24	49,234	0.05%
2020/07/22	315	56.97	18	56.56	56.50	297	49,184	0.60%	大買/鉅額交易
2020/07/21	70	56.29	71	56.45	56.60	-1	48,638	0.00%
2020/07/20	10	52.71	15	52.23	53.40	-5	47,666	-0.01%
2020/07/17	15	51.75	3	51.67	50.80	12	47,414	0.03%
2020/07/16	13	52.34	10	52.55	52.40	3	47,493	0.01%
2020/07/15	8	53.01	18	53.23	51.80	-10	47,550	-0.02%
2020/07/14	12	52.58	22	52.70	52.20	-10	47,732	-0.02%
2020/07/13	15	54.44	29	54.78	53.90	-14	47,803	-0.03%
2020/07/10	24	55.12	18	55.37	54.40	6	48,323	0.01%
2020/07/09	4	56.80	11	56.69	56.50	-7	48,738	-0.01%
2020/07/08	12	56.47	10.2	56.38	56.30	1.8	49,117	0.00%
2020/07/07	28	55.63	61	56.38	55.90	-33	48,970	-0.07%
2020/07/06	53	56.66	80	56.87	57.30	-27	48,832	-0.06%
2020/07/03	30	51.96	364.9	50.92	53.50	-334.9	48,232	-0.69%	大賣/鉅額交易
2020/07/02	12.1	50.34	48	50.29	50.80	-35.9	47,947	-0.07%
2020/07/01	114	49.99	48	49.99	49.45	66	47,983	0.14%	大買/
2020/06/30	18	49.83	150	49.25	50.10	-132	47,110	-0.28%	大賣/鉅額交易
2020/06/29	38	46.90	33	46.70	46.30	5	46,253	0.01%
2020/06/24	307	47.16	48	47.30	47.00	259	46,104	0.56%	大買/鉅額交易
2020/06/23	27	46.18	12	46.56	46.10	15	45,327	0.03%
2020/06/22	9	45.97	36	45.99	45.85	-27	45,315	-0.06%
2020/06/19	9	45.71	37	45.83	45.95	-28	45,664	-0.06%
2020/06/18	49	45.67	16.1	45.60	45.75	32.9	45,725	0.07%
2020/06/17	16	45.24	9	45.16	45.00	7	45,501	0.02%
2020/06/16	7	45.03	10	45.04	45.00	-3	45,354	-0.01%
2020/06/15	14	44.64	18	44.71	44.00	-4	45,893	-0.01%
2020/06/12	35	44.67	6	44.77	44.80	29	45,967	0.06%
2020/06/11	20	45.07	69	45.93	44.65	-49	45,829	-0.11%
2020/06/10	30	44.86	100	45.01	45.20	-70	44,609	-0.16%
2020/06/09	15	43.69	4	43.63	43.30	11	43,921	0.03%
2020/06/08	23	44.07	20	44.21	43.85	3	44,642	0.01%
2020/06/05	45	45.00	49	44.84	44.80	-4	44,671	-0.01%
2020/06/04	16	44.56	29	44.46	44.80	-13	44,895	-0.03%
2020/06/03	31	43.61	6.2	43.63	43.80	24.8	44,819	0.06%
2020/06/02	64	45.00	47	44.39	43.40	17	44,441	0.04%
2020/06/01	20	42.42	49	42.92	44.10	-29	43,713	-0.07%
2020/05/29	1	40.40	1	40.70	40.10	0	42,868	0.00%
2020/05/28	28	40.99	37	40.77	40.40	-9	43,321	-0.02%
2020/05/27	2	40.18	13	40.28	39.90	-11	43,190	-0.03%
2020/05/26	4	39.99	6	40.29	40.00	-2	43,422	0.00%
2020/05/25	9	38.86	13	38.57	39.40	-4	43,314	-0.01%
2020/05/22	12	39.42	6	39.51	39.15	6	43,210	0.01%
2020/05/21	8	40.44	32	40.37	40.75	-24	42,963	-0.06%
2020/05/20	79	39.34	74	39.55	39.60	5	42,730	0.01%
2020/05/19	152	38.18	109	38.65	39.10	43	42,249	0.10%	大買/大賣/
2020/05/18	94	39.95	34	39.90	39.55	60	40,794	0.15%
2020/05/15	16	43.27	12	43.32	43.90	4	39,772	0.01%
2020/05/14	18	43.44	13	43.89	42.80	5	39,458	0.01%
2020/05/13	31	44.87	2	44.90	44.70	29	39,414	0.07%
2020/05/12	3	44.58	28	44.92	45.00	-25	39,518	-0.06%
2020/05/11	49	45.34	29	45.81	44.95	20	40,066	0.05%
2020/05/08	14	44.88	17	44.92	44.70	-3	39,944	-0.01%
2020/05/07	10	44.14	40	44.41	44.30	-30	39,895	-0.08%
2020/05/06	1	42.75	84	42.95	43.05	-83	39,295	-0.21%
2020/05/05	18	43.39	25	42.67	42.50	-7	39,282	-0.02%
2020/05/04	6	42.32	6	42.39	43.00	0	39,354	0.00%
2020/04/30	43	42.69	39	42.55	42.85	4	39,758	0.01%
2020/04/29	17	40.94	167	40.94	42.00	-150	39,510	-0.38%	大賣/鉅額交易
2020/04/28	15	39.22	41	39.21	39.45	-26	38,831	-0.07%
2020/04/27	6	38.44	67	38.25	38.30	-61	38,629	-0.16%
2020/04/24	8	37.61	4	37.64	37.45	4	38,706	0.01%
2020/04/23	10	37.68	42	37.84	37.60	-32	38,911	-0.08%
2020/04/22	105	37.09	41	36.32	37.45	64	39,313	0.16%	大買/
2020/04/21	43	37.49	53	36.98	36.65	-10	39,455	-0.03%
2020/04/20	77	38.08	4	38.06	38.10	73	40,149	0.18%
2020/04/17	15	38.06	19	38.57	38.10	-4	40,384	-0.01%
2020/04/16	16	38.04	133.1	37.34	38.10	-117.1	40,082	-0.29%	大賣/鉅額交易
2020/04/15	128.2	38.51	46	39.08	37.40	82.2	39,668	0.21%	大買/
2020/04/14	42.1	37.27	90	37.75	38.15	-47.9	38,970	-0.12%
2020/04/13	74	35.96	48	35.96	35.55	26	38,277	0.07%
2020/04/10	10	34.71	12	34.66	35.00	-2	37,686	-0.01%
2020/04/09	148	34.99	78	34.73	34.70	70	37,724	0.19%	大買/
2020/04/08	35	33.69	66.6	33.74	34.00	-31.6	37,357	-0.08%
2020/04/07	16	33.07	57	33.09	33.15	-41	36,620	-0.11%
2020/04/06	64	31.35	20	31.21	31.35	44	35,705	0.12%
2020/04/01	19	31.72	12	31.89	31.70	7	35,234	0.02%
2020/03/31	23	32.01	56	32.23	32.00	-33	35,038	-0.09%
2020/03/30	11	30.19	16	30.15	30.90	-5	34,207	-0.01%
2020/03/27	44	31.14	11	31.48	30.25	33	34,448	0.10%
2020/03/26	37	30.85	47	31.15	31.00	-10	34,488	-0.03%
2020/03/25	85	30.85	110	30.98	31.10	-25	34,099	-0.07%	大賣/
2020/03/24	86	28.66	8	28.65	28.60	78	33,725	0.23%
2020/03/23	73	26.89	47	27.26	27.05	26	33,364	0.08%
2020/03/20	8	26.86	9	26.86	27.05	-1	33,143	0.00%
2020/03/19	31	25.53	37	24.75	24.60	-6	33,038	-0.02%
2020/03/18	70	26.94	39	27.13	26.20	31	32,226	0.10%
2020/03/17	48.2	27.26	25	27.52	26.50	23.2	31,953	0.07%
2020/03/16	33	30.12	22	30.79	28.40	11	31,401	0.04%
2020/03/13	25	30.68	52	30.41	31.45	-27	31,149	-0.09%
2020/03/12	84	34.41	60	35.11	33.70	24	30,591	0.08%
2020/03/11	27	38.64	3	38.57	37.40	24	29,728	0.08%
2020/03/10	23	38.32	67	38.54	38.95	-44	29,350	-0.15%
2020/03/09	36	40.44	17	39.86	39.50	19	28,782	0.07%
2020/03/06	7	41.64	7	41.59	41.60	0	28,629	0.00%
2020/03/05	26	42.43	27	42.79	41.90	-1	29,206	0.00%
2020/03/04	4	41.70	10	41.77	41.40	-6	28,573	-0.02%
2020/03/03	24	41.67	53	41.68	41.45	-29	28,765	-0.10%
2020/03/02	9	39.32	7	39.49	39.25	2	28,375	0.01%
2020/02/27	42	40.70	40	40.19	40.00	2	28,339	0.01%
2020/02/26	44	41.72	28	41.46	41.25	16	28,229	0.06%
2020/02/25	56	42.04	4	42.05	41.75	52	28,242	0.18%
2020/02/24	38	41.53	39	41.71	42.45	-1	28,228	0.00%
2020/02/21	2	41.85	10	42.23	41.70	-8	28,350	-0.03%
2020/02/20	23	42.31	17	42.55	42.00	6	28,511	0.02%
2020/02/19	5	41.44	4	41.71	41.75	1	28,704	0.00%
2020/02/18	17	41.01	12	41.58	41.10	5	29,215	0.02%
2020/02/17	18	41.22	12	41.40	41.35	6	29,396	0.02%
2020/02/14	54	41.82	96	41.53	41.50	-42	29,899	-0.14%
2020/02/13	54	42.36	29	42.38	42.05	25	30,681	0.08%
2020/02/12	40	42.27	74	42.29	42.85	-34	31,059	-0.11%
2020/02/11	4	40.08	15	40.05	40.30	-11	30,346	-0.04%
2020/02/10	18	37.45	31	39.00	39.85	-13	30,380	-0.04%
2020/02/07	20	39.17	13	39.07	38.90	7	30,561	0.02%
2020/02/06	22	40.02	20	40.12	40.20	2	30,529	0.01%
2020/02/05	22	39.69	17	39.61	39.15	5	30,330	0.02%
2020/02/04	40	38.34	61	39.26	40.25	-21	29,924	-0.07%
2020/02/03	57	36.50	50	36.90	36.75	7	29,326	0.02%
2020/01/31	126	38.56	25	38.99	38.65	101	29,221	0.35%	大買/鉅額交易
2020/01/30	47	40.54	9	40.61	40.35	38	28,739	0.13%
2020/01/20	16	44.37	37	44.52	44.80	-21	28,516	-0.07%
2020/01/17	45	43.76	21	43.26	43.25	24	28,408	0.08%
2020/01/16	22	43.94	1	43.60	43.60	21	28,750	0.07%
2020/01/15	31	45.09	16	44.73	44.75	15	28,458	0.05%
2020/01/14	30	45.30	136	45.29	45.40	-106	29,106	-0.36%	大賣/鉅額交易
2020/01/13	8	43.51	32	43.36	43.90	-24	28,019	-0.09%
2020/01/10	4	41.40	26	42.23	42.40	-22	27,883	-0.08%
2020/01/09	7	41.04	1	41.10	41.05	6	28,095	0.02%
2020/01/08	15	40.51	4	40.50	40.45	11	28,732	0.04%
2020/01/07	8	41.54	9	41.54	41.30	-1	29,020	0.00%
2020/01/06	17	41.30	1	41.35	41.35	16	29,488	0.05%
2020/01/03	23	42.88	2	43.18	42.50	21	29,657	0.07%
2020/01/02	10	43.27	20	43.43	43.60	-10	29,556	-0.03%
2019/12/31	1	42.00	0	0.00	42.00	1	29,407	0.00%
2019/12/30	10	41.75	2	41.85	41.80	8	29,720	0.03%
2019/12/27	1	41.45	6	41.65	41.65	-5	29,875	-0.02%
2019/12/26	16	41.08	2	41.15	41.10	14	30,009	0.05%
2019/12/25	21	41.62	4.1	41.50	41.50	16.9	30,110	0.06%
2019/12/24	13	41.37	5	41.89	42.25	8	30,221	0.03%
2019/12/23	70	42.31	8	43.08	41.50	62	29,838	0.21%
2019/12/20	5	43.72	5	43.84	44.10	0	29,535	0.00%
2019/12/19	25	44.06	0	0.00	43.90	25	29,698	0.08%
2019/12/18	13	45.14	1	45.05	44.80	12	29,918	0.04%
2019/12/17	33	45.94	24	45.97	45.75	9	30,235	0.03%
2019/12/16	14	45.04	7	45.17	45.40	7	30,282	0.02%
2019/12/13	23	44.38	17	44.46	44.30	6	30,577	0.02%
2019/12/12	6	44.75	5	44.88	44.75	1	30,970	0.00%
2019/12/11	3	43.93	5	44.00	43.90	-2	31,881	-0.01%
2019/12/10	20	43.71	6	43.63	44.00	14	32,413	0.04%
2019/12/09	3	44.62	0	0.00	44.35	3	32,396	0.01%
2019/12/06	6	44.82	1	45.30	44.75	5	33,039	0.02%
2019/12/05	38	44.75	7	44.79	44.60	31	33,533	0.09%
2019/12/04	5	44.35	0	0.00	44.20	5	34,215	0.01%
2019/12/03	24	44.51	1	44.25	44.80	23	36,255	0.06%
2019/12/02	54	44.42	22	44.40	44.15	32	36,548	0.09%
2019/11/29	8	46.33	5	46.58	46.15	3	37,032	0.01%
2019/11/28	19	47.46	15	47.78	47.00	4	36,977	0.01%
2019/11/27	3	47.02	8	46.88	47.00	-5	36,689	-0.01%
2019/11/26	8	46.73	2	47.15	46.35	6	36,692	0.02%
2019/11/25	15	46.61	10	46.59	46.35	5	36,504	0.01%
2019/11/22	19	47.30	15	47.19	47.00	4	36,500	0.01%
2019/11/21	12	47.94	7	47.89	48.00	5	36,640	0.01%
2019/11/20	44	48.29	3	48.43	48.80	41	37,003	0.11%
2019/11/19	4	48.84	2	48.55	48.55	2	37,762	0.01%
2019/11/18	9	49.59	6	49.80	49.65	3	37,745	0.01%
2019/11/15	21	49.80	36	49.73	48.50	-15	37,910	-0.04%
2019/11/14	4	48.29	0	0.00	48.10	4	37,402	0.01%
2019/11/13	20	48.32	1	48.50	48.30	19	37,744	0.05%
2019/11/12	6	48.45	44	49.14	50.00	-38	38,117	-0.10%
2019/11/11	13	47.68	42	47.54	47.10	-29	38,339	-0.08%
2019/11/08	4	45.99	3	46.00	46.00	1	37,832	0.00%
2019/11/07	9	44.88	8	45.89	45.90	1	38,154	0.00%
2019/11/06	43	45.74	8	45.25	45.20	35	38,583	0.09%
2019/11/05	13	47.62	18	48.07	47.50	-5	38,615	-0.01%
2019/11/04	8	47.51	17	47.73	47.40	-9	39,116	-0.02%
2019/11/01	17	47.13	3	46.92	47.20	14	39,316	0.04%
2019/10/31	11	47.67	5	47.42	47.15	6	40,213	0.01%
2019/10/30	3	47.78	25	48.03	48.25	-22	40,268	-0.05%
2019/10/29	17	47.37	1	46.85	46.90	16	40,202	0.04%
2019/10/28	27	47.75	0	0.00	47.50	27	40,359	0.07%
2019/10/25	9	48.04	4	48.04	48.20	5	40,460	0.01%
2019/10/24	21	48.79	16	48.10	48.15	5	40,493	0.01%
2019/10/23	16	48.08	16	47.99	48.25	0	40,302	0.00%
2019/10/22	7	47.51	22	48.06	48.25	-15	40,503	-0.04%
2019/10/21	6	46.40	6	45.97	45.85	0	40,114	0.00%
2019/10/18	43	46.59	34	46.32	46.20	9	40,718	0.02%
2019/10/17	17	47.49	12	47.10	47.00	5	42,029	0.01%
2019/10/16	16	47.83	99.5	47.78	47.80	-83.5	43,605	-0.19%
2019/10/15	12	46.36	15	46.71	46.55	-3	43,671	-0.01%
2019/10/14	12	46.60	37	46.07	46.35	-25	43,508	-0.06%
2019/10/09	20	43.76	12	43.97	43.10	8	43,186	0.02%
2019/10/08	7	45.94	1	46.30	45.60	6	43,288	0.01%
2019/10/07	4	46.36	43	46.30	46.40	-39	43,819	-0.09%
2019/10/04	2	45.60	15	45.94	45.30	-13	44,048	-0.03%
2019/10/03	4	44.04	3	44.40	45.15	1	44,257	0.00%
2019/10/02	4	44.03	6	44.63	44.80	-2	44,342	0.00%
2019/10/01	16	43.76	2	44.13	44.20	14	44,433	0.03%
2019/09/27	57	45.24	7	44.87	43.65	50	44,569	0.11%
2019/09/26	7	45.36	4	46.10	45.20	3	44,804	0.01%
2019/09/25	20	45.77	4	46.06	45.50	16	45,212	0.04%
2019/09/24	7	47.52	14	47.71	46.65	-7	45,998	-0.02%
2019/09/23	0	0.00	48	47.51	47.65	-48	46,264	-0.10%
2019/09/20	11	45.91	5	46.25	46.50	6	46,602	0.01%
2019/09/19	13	46.35	24	46.40	46.50	-11	46,573	-0.02%
2019/09/18	42	46.24	60	46.53	46.30	-18	46,481	-0.04%
2019/09/17	12	46.68	53	46.50	46.10	-41	46,224	-0.09%
2019/09/16	13	45.70	81	46.35	46.80	-68	46,336	-0.15%
2019/09/12	3	44.50	75	44.58	44.95	-72	46,632	-0.15%
2019/09/11	7	43.18	10	43.57	43.25	-3	47,238	-0.01%
2019/09/10	34	43.35	24	43.31	43.05	10	47,453	0.02%
2019/09/09	45	44.10	63.6	44.42	44.80	-18.6	47,335	-0.04%
2019/09/06	26	44.50	5	44.61	43.85	21	47,198	0.04%
2019/09/05	17	44.21	198.1	43.52	44.65	-181.1	46,991	-0.39%	大賣/鉅額交易
2019/09/04	9	40.92	36	41.02	41.25	-27	45,506	-0.06%
2019/09/03	91	40.65	100	41.42	39.80	-9	46,523	-0.02%
2019/09/02	7	39.85	10	39.94	40.00	-3	46,195	-0.01%
2019/08/30	34	39.48	20	39.66	39.05	14	46,240	0.03%
2019/08/29	3	39.20	2	38.95	39.05	1	46,775	0.00%
2019/08/28	4	38.78	0	0.00	38.85	4	46,957	0.01%
2019/08/27	7	38.76	10	38.85	38.55	-3	47,307	-0.01%
2019/08/26	22	39.26	9	39.12	38.80	13	47,564	0.03%
2019/08/23	10	40.79	1	40.55	40.65	9	47,781	0.02%
2019/08/22	22	40.93	98	40.94	41.10	-76	47,682	-0.16%
2019/08/21	7	39.67	7	39.47	39.55	0	46,899	0.00%
2019/08/20	6	40.08	57	40.31	39.90	-51	47,010	-0.11%
2019/08/19	3	39.45	15	39.60	39.70	-12	47,277	-0.03%
2019/08/16	37	39.83	6	39.83	39.25	31	48,111	0.06%
2019/08/15	16	39.55	45	39.81	39.85	-29	48,224	-0.06%
2019/08/14	50.9	39.71	62	39.31	39.00	-11.1	47,799	-0.02%
2019/08/13	22	37.45	7	37.28	37.10	15	47,419	0.03%
2019/08/12	5	38.01	5	38.02	38.05	0	48,458	0.00%
2019/08/08	22	37.52	44	37.54	38.15	-22	49,224	-0.04%
2019/08/07	18	36.54	31	36.71	36.35	-13	49,545	-0.03%
2019/08/06	27	34.85	21	35.18	35.75	6	49,334	0.01%
2019/08/05	18	36.30	30	36.90	35.90	-12	49,294	-0.02%
2019/08/02	54	35.66	32	36.04	36.65	22	49,868	0.04%
2019/08/01	28	37.29	17	37.34	37.25	11	49,421	0.02%
2019/07/31	21	38.04	0.9	38.10	38.00	20.1	49,781	0.04%
2019/07/30	30	39.21	19	40.36	38.70	11	49,785	0.02%
2019/07/29	67	40.65	21	40.74	40.20	46	50,021	0.09%
2019/07/26	3	40.80	66	41.14	41.15	-63	50,057	-0.13%
2019/07/25	19	40.47	78	40.98	40.60	-59	50,000	-0.12%
2019/07/24	50	39.91	50	41.06	39.50	0	50,101	0.00%
2019/07/23	44	40.97	166	40.50	40.20	-122	50,660	-0.24%	大賣/鉅額交易
2019/07/22	17	40.93	49.8	41.37	41.75	-32.8	50,543	-0.06%
2019/07/19	81	41.26	93	41.07	40.60	-12	50,467	-0.02%
2019/07/18	47	39.09	75.1	39.53	39.50	-28.1	49,616	-0.06%
2019/07/17	10	37.50	11	37.68	37.15	-1	48,002	0.00%
2019/07/16	22	37.40	18	37.42	36.85	4	47,536	0.01%
2019/07/15	4	36.61	32	37.35	37.20	-28	48,060	-0.06%
2019/07/12	63	37.23	24	36.85	36.70	39	48,068	0.08%
2019/07/11	35	36.63	144	37.17	37.50	-109	47,836	-0.23%	大賣/鉅額交易
2019/07/10	99	35.82	10	36.20	35.80	89	47,672	0.19%
2019/07/09	16	35.78	2	36.35	35.30	14	47,496	0.03%
2019/07/08	5	37.06	1	36.95	37.15	4	47,678	0.01%
2019/07/05	7	37.48	8	37.43	37.45	-1	48,388	0.00%
2019/07/04	11	37.21	42	37.62	37.30	-31	49,413	-0.06%
2019/07/03	15	37.52	3	37.03	37.20	12	50,337	0.02%
2019/07/02	8	38.41	6	39.03	38.50	2	51,725	0.00%
2019/07/01	25	38.31	47.1	38.46	38.75	-22.1	52,740	-0.04%
2019/06/28	12	35.91	22	35.59	35.25	-10	52,305	-0.02%
2019/06/27	14	35.37	37	35.47	35.50	-23	53,133	-0.04%
2019/06/26	8	34.43	4.4	34.27	34.50	3.6	53,161	0.01%
2019/06/25	22	34.05	12	34.24	34.00	10	53,193	0.02%
2019/06/24	8	34.38	3	34.45	34.60	5	53,604	0.01%
2019/06/21	9	34.92	5	35.12	34.55	4	54,627	0.01%
2019/06/20	95	35.41	108	35.35	35.40	-13	54,301	-0.02%	大賣/
2019/06/19	5	33.92	75	33.88	34.75	-70	53,334	-0.13%
2019/06/18	48	32.03	6	31.49	31.60	42	52,857	0.08%
2019/06/17	16	32.24	20	32.39	32.00	-4	53,956	-0.01%
2019/06/14	26	32.61	24	31.99	31.80	2	54,160	0.00%
2019/06/13	39	33.06	33	33.13	32.60	6	54,797	0.01%
2019/06/12	15	33.09	61	32.88	32.95	-46	54,846	-0.08%
2019/06/11	40	33.21	49	32.71	33.50	-9	54,597	-0.02%
2019/06/10	2	29.60	35	30.26	31.00	-33	53,189	-0.06%
2019/06/06	14	28.46	16	28.66	28.65	-2	52,550	0.00%
2019/06/05	39	29.79	30	29.97	28.70	9	52,461	0.02%
2019/06/04	7	29.32	36	29.48	29.45	-29	52,060	-0.06%
2019/06/03	59	28.84	7	28.82	28.70	52	52,433	0.10%
2019/05/31	24	29.75	34	29.33	29.95	-10	52,430	-0.02%
2019/05/30	54	28.83	18	28.94	28.60	36	52,743	0.07%
2019/05/29	11	27.25	34	27.86	28.65	-23	52,975	-0.04%
2019/05/28	14	28.33	5	28.34	28.00	9	52,718	0.02%
2019/05/27	39	28.25	34	28.35	28.15	5	52,957	0.01%
2019/05/24	30	28.71	28	28.43	28.00	2	52,971	0.00%
2019/05/23	48	28.80	67	28.64	28.30	-19	52,209	-0.04%
2019/05/22	18	31.29	11	31.15	30.45	7	51,339	0.01%
2019/05/21	14	30.78	18	30.97	31.15	-4	50,851	-0.01%
2019/05/20	32	30.78	15	31.75	30.45	17	50,485	0.03%
2019/05/17	37	32.65	33	33.65	31.60	4	49,911	0.01%
2019/05/16	81	35.90	24	35.37	34.70	57	48,884	0.12%
2019/05/15	24	36.94	38	36.92	37.50	-14	48,004	-0.03%
2019/05/14	17	35.49	55	35.35	35.00	-38	47,407	-0.08%
2019/05/13	2	35.10	48	35.48	35.80	-46	47,291	-0.10%
2019/05/10	36	34.54	67	35.36	34.40	-31	47,036	-0.07%
2019/05/09	21	34.73	3	34.60	33.80	18	46,479	0.04%
2019/05/08	19	34.28	43	34.83	35.60	-24	46,563	-0.05%
2019/05/07	15	34.52	24	34.59	34.55	-9	46,466	-0.02%
2019/05/06	67	32.42	18	32.87	33.05	49	46,278	0.11%
2019/05/03	12	34.99	16	34.88	34.80	-4	46,117	-0.01%
2019/05/02	13	33.63	13	34.29	34.40	0	46,079	0.00%
2019/04/30	23	33.65	33	33.78	34.45	-10	46,322	-0.02%
2019/04/29	76	33.37	13	32.88	32.50	63	45,976	0.14%
2019/04/26	18	36.32	0	0.00	36.05	18	45,347	0.04%
2019/04/25	12	37.45	9	37.33	37.95	3	44,961	0.01%
2019/04/24	1	37.95	62	37.52	37.95	-61	44,559	-0.14%
2019/04/23	16	36.47	25	36.63	36.25	-9	44,060	-0.02%
2019/04/22	11	37.80	12	37.99	37.60	-1	44,178	0.00%
2019/04/19	47	37.91	29	38.44	37.60	18	44,972	0.04%
2019/04/18	9	37.76	18	38.11	37.00	-9	44,786	-0.02%
2019/04/17	13	37.81	27	37.74	37.55	-14	46,337	-0.03%
2019/04/16	64	37.73	80	38.29	37.25	-16	46,299	-0.03%
2019/04/15	38	36.84	1	37.10	37.10	37	46,543	0.08%
2019/04/12	25	36.56	47	37.25	36.70	-22	47,031	-0.05%
2019/04/11	43	36.38	36	36.74	36.25	7	47,585	0.01%
2019/04/10	81	36.46	50	36.69	36.00	31	47,233	0.07%
2019/04/09	70	37.11	19	37.53	36.35	51	46,493	0.11%
2019/04/08	96	37.49	127	38.33	39.25	-31	46,201	-0.07%	大賣/
2019/04/03	54	34.83	104.6	34.62	36.05	-50.6	44,730	-0.11%	大賣/
2019/04/02	57	32.51	100	32.60	32.95	-43	43,720	-0.10%
2019/04/01	35	32.00	184	31.56	32.30	-149	43,301	-0.34%	大賣/鉅額交易
2019/03/29	63	29.31	34	29.95	29.60	29	41,989	0.07%
2019/03/28	35	29.42	78	29.73	29.90	-43	41,685	-0.10%
2019/03/27	26	29.39	21	29.56	29.65	5	42,032	0.01%
2019/03/26	64	29.50	33	30.22	28.80	31	42,145	0.07%
2019/03/25	26	29.68	32	29.55	30.30	-6	41,759	-0.01%
2019/03/22	62	29.97	10	30.04	29.85	52	42,580	0.12%
2019/03/21	112	29.77	51	30.09	30.15	61	43,142	0.14%	大買/
2019/03/20	48	29.25	89	29.64	29.20	-41	43,479	-0.09%
2019/03/19	39	28.04	21	28.33	27.80	18	43,091	0.04%
2019/03/18	15	27.60	161	27.70	28.45	-146	43,621	-0.33%	大賣/鉅額交易
2019/03/15	2	25.95	58	26.18	25.90	-56	44,889	-0.12%
2019/03/14	21	25.36	6	25.53	25.45	15	45,411	0.03%
2019/03/13	18	25.05	14	24.88	24.90	4	45,916	0.01%
2019/03/12	0	0.00	1	24.85	24.80	-1	46,127	0.00%
2019/03/11	30	24.60	13	24.62	24.40	17	46,637	0.04%
2019/03/08	10	24.70	13	24.87	24.90	-3	47,477	-0.01%
2019/03/07	8	25.31	22	25.24	25.25	-14	48,383	-0.03%
2019/03/06	43	24.66	7	24.67	24.65	36	48,546	0.07%
2019/03/05	83	25.16	31	24.96	24.60	52	48,447	0.11%
2019/03/04	11	24.85	35	25.17	26.25	-24	48,144	-0.05%
2019/02/27	2	24.20	21	24.40	24.10	-19	47,438	-0.04%
2019/02/26	9	24.65	23	24.65	24.25	-14	47,534	-0.03%
2019/02/25	40	24.01	61	24.25	24.55	-21	47,565	-0.04%
2019/02/22	0	0.00	23	23.39	23.15	-23	47,565	-0.05%
2019/02/21	16	23.47	14	23.46	23.45	2	47,940	0.00%
2019/02/20	17	23.58	3	23.63	23.45	14	48,306	0.03%
2019/02/19	8	23.78	5	23.80	23.90	3	49,978	0.01%
2019/02/18	2	24.90	26	24.32	23.70	-24	51,142	-0.05%
2019/02/15	4	23.75	25	24.03	24.20	-21	51,091	-0.04%
2019/02/14	2	24.38	31	24.21	24.20	-29	51,262	-0.06%
2019/02/13	21	24.05	10	24.17	24.10	11	51,254	0.02%
2019/02/12	17	23.91	52	23.56	23.50	-35	50,880	-0.07%
2019/02/11	0	0.00	23	23.18	23.25	-23	50,453	-0.05%
2019/01/30	51	23.04	38	22.82	22.50	13	50,157	0.03%
2019/01/29	0	0.00	19	22.75	22.85	-19	49,844	-0.04%
2019/01/28	11	22.33	16	22.49	22.35	-5	49,256	-0.01%
2019/01/25	22	21.69	46	21.77	21.70	-24	48,865	-0.05%
2019/01/24	27	21.64	16	21.63	21.60	11	48,687	0.02%
2019/01/23	15	21.13	28	21.22	21.15	-13	48,309	-0.03%
2019/01/22	54	21.28	16	21.25	21.35	38	48,270	0.08%
2019/01/21	12	22.22	4	22.39	22.10	8	48,107	0.02%
2019/01/18	7	21.71	35	22.00	22.15	-28	47,932	-0.06%
2019/01/17	34	21.57	29	21.72	21.45	5	47,527	0.01%
2019/01/16	10	21.37	7	21.46	21.55	3	47,486	0.01%
2019/01/15	12	21.26	48	21.20	21.10	-36	47,224	-0.08%
2019/01/14	59	20.89	25	20.99	21.05	34	47,003	0.07%
2019/01/11	48	21.33	14	21.22	21.20	34	46,587	0.07%
2019/01/10	12	22.08	38	22.06	22.10	-26	45,563	-0.06%
2019/01/09	124	22.69	16	22.88	22.05	108	45,111	0.24%	大買/鉅額交易
2019/01/08	9	24.52	3	24.48	24.45	6	43,553	0.01%
2019/01/07	11	24.42	30	24.89	24.10	-19	43,384	-0.04%
2019/01/04	19	23.90	25	24.42	23.90	-6	42,886	-0.01%
2019/01/03	1	22.85	63	23.94	24.20	-62	42,612	-0.15%
2019/01/02	14	22.77	77	22.86	23.10	-63	42,096	-0.15%
2018/12/28	52	22.57	24	22.41	22.30	28	41,712	0.07%
2018/12/27	16	22.27	47	22.49	23.20	-31	41,775	-0.07%
2018/12/26	20	21.88	1	21.15	21.20	19	40,818	0.05%
2018/12/25	25	22.12	2	22.50	22.05	23	40,503	0.06%
2018/12/24	14	23.00	36	23.41	23.45	-22	40,305	-0.05%
2018/12/22	1	22.55	0	0.00	22.60	1	40,166	0.00%
2018/12/21	24	22.62	19	22.97	22.90	5	40,995	0.01%
2018/12/20	2	22.25	73	22.30	22.95	-71	40,686	-0.17%
2018/12/19	88	22.71	15	22.67	22.25	73	40,167	0.18%
2018/12/18	17	22.90	30	22.70	23.10	-13	40,020	-0.03%
2018/12/17	39	22.62	34	22.23	22.45	5	39,933	0.01%
2018/12/14	26	23.03	29	22.76	22.60	-3	39,015	-0.01%
2018/12/13	31	23.22	78	23.37	22.95	-47	38,567	-0.12%
2018/12/12	87	24.74	12	24.14	24.20	75	38,480	0.19%
2018/12/11	30	24.67	28.3	24.68	24.65	1.7	39,611	0.00%
2018/12/10	88.1	23.93	114	24.25	24.45	-25.9	39,067	-0.07%	大賣/
2018/12/07	10	22.87	90	23.17	23.35	-80	37,090	-0.22%
2018/12/06	57	22.05	13	21.86	21.25	44	36,201	0.12%
2018/12/05	16	22.15	14	22.41	22.90	2	35,368	0.01%
2018/12/04	18	22.57	81.6	22.49	22.55	-63.6	35,143	-0.18%
2018/12/03	33	22.85	27	22.77	22.75	6	34,558	0.02%
2018/11/30	22	20.39	187	20.65	21.15	-165	33,688	-0.49%	大賣/鉅額交易
2018/11/29	167	20.08	226	20.36	20.00	-59	32,619	-0.18%	大買/大賣/
2018/11/28	110	19.87	145	20.00	19.95	-35	32,253	-0.11%	大買/大賣/
2018/11/27	87	19.55	153	19.52	20.00	-66	32,012	-0.21%	大賣/
2018/11/26	46	18.65	11	19.11	18.75	35	31,484	0.11%
2018/11/23	44	18.59	41	18.82	18.70	3	31,339	0.01%
2018/11/22	33	19.09	16	18.98	18.65	17	31,097	0.05%
2018/11/21	25	19.84	30	20.02	20.05	-5	30,694	-0.02%
2018/11/20	40	19.60	92	19.71	19.95	-52	30,241	-0.17%
2018/11/19	50	19.74	12	19.82	19.80	38	30,093	0.13%
2018/11/16	49	19.60	164	19.39	19.65	-115	30,298	-0.38%	大賣/鉅額交易
2018/11/15	28	17.79	53	18.02	18.70	-25	28,350	-0.09%
2018/11/14	0	0.00	10	16.80	17.00	-10	26,927	-0.04%
2018/11/13	0	0.00	4	16.75	16.85	-4	26,700	-0.01%
2018/11/12	21	16.71	17	16.68	16.70	4	26,521	0.02%
2018/11/09	1	16.20	2	16.13	16.15	-1	26,558	0.00%
2018/11/08	3	15.97	0	0.00	15.80	3	26,801	0.01%
2018/11/07	7	15.89	2	15.98	16.10	5	27,035	0.02%
2018/11/06	5	16.04	0	0.00	15.45	5	27,593	0.02%
2018/11/05	30	15.45	13	15.65	16.00	17	27,724	0.06%
2018/11/02	16	15.72	23	15.77	15.60	-7	28,102	-0.02%
2018/11/01	0	0.00	10	15.50	15.60	-10	27,894	-0.04%
2018/10/31	16	15.28	9	15.22	15.05	7	27,747	0.03%
2018/10/30	39	14.63	29	14.53	14.65	10	27,564	0.04%
2018/10/29	54	15.38	14	15.63	14.60	40	27,263	0.15%
2018/10/26	4	16.13	4	16.03	15.90	0	26,957	0.00%
2018/10/25	5	15.99	5	16.02	16.00	0	26,810	0.00%
2018/10/24	13	16.47	7	16.48	16.45	6	26,656	0.02%
2018/10/22	0	0.00	15	16.32	16.35	-15	26,571	-0.06%
2018/10/19	16	15.99	2	16.10	16.20	14	26,532	0.05%
2018/10/18	11	16.60	10	16.65	16.60	1	26,337	0.00%
2018/10/17	0	0.00	4	16.24	16.05	-4	26,163	-0.02%
2018/10/16	22	16.15	3	16.30	15.85	19	25,958	0.07%
2018/10/15	10	16.30	151	16.25	16.30	-141	25,623	-0.55%	大賣/鉅額交易
2018/10/12	15	16.12	5	16.23	16.45	10	25,490	0.04%
2018/10/11	35	15.91	151	15.95	15.80	-116	25,153	-0.46%	大賣/鉅額交易
2018/10/09	51	18.00	16	18.01	17.55	35	24,461	0.14%
2018/10/08	13	19.10	52	19.08	19.20	-39	23,636	-0.16%
2018/10/05	68	19.18	38	18.89	18.65	30	23,400	0.13%
2018/10/04	39	19.18	5	19.40	19.15	34	22,736	0.15%
2018/10/03	34	19.58	16	19.59	19.50	18	22,549	0.08%
2018/10/02	35	19.64	6	19.74	19.55	29	22,337	0.13%
2018/10/01	14	20.09	12	20.08	20.15	2	21,979	0.01%
2018/09/28	17	20.21	39	20.25	20.05	-22	21,947	-0.10%
2018/09/27	25	19.76	780	19.65	19.55	-755	21,033	-3.59%	大賣/鉅額交易
2018/09/26	1	20.15	7	20.01	20.00	-6	20,762	-0.03%
2018/09/25	3	19.55	67	19.89	20.30	-64	20,528	-0.31%
2018/09/21	46	19.12	38	19.17	19.10	8	19,851	0.04%
2018/09/20	2	19.78	15	19.89	19.75	-13	18,981	-0.07%
2018/09/19	62	20.11	38	20.31	19.70	24	18,655	0.13%
2018/09/18	1,078	19.90	24	20.09	19.85	1,054	18,040	5.84%	大買/鉅額交易
2018/09/17	45	20.07	206	19.99	20.05	-161	17,160	-0.94%	大賣/鉅額交易
2018/09/14	28	18.77	81	18.73	19.00	-53	14,851	-0.36%
2018/09/13	10	18.00	23	18.35	18.15	-13	14,092	-0.09%
2018/09/12	2	18.00	20	18.06	18.15	-18	13,716	-0.13%
2018/09/11	6	17.38	16	17.52	17.70	-10	13,564	-0.07%
2018/09/10	13	17.09	12	17.09	16.90	1	13,926	0.01%
2018/09/07	1	17.60	1,191	17.84	17.60	-1,190	15,843	-7.51%	大賣/鉅額交易
2018/09/06	2	18.00	5	18.05	18.00	-3	16,187	-0.02%
2018/09/05	15	18.27	22	18.26	18.20	-7	16,433	-0.04%
2018/09/04	408	18.09	18	18.26	18.10	390	16,252	2.40%	大買/鉅額交易
2018/09/03	4	17.71	1	17.95	17.75	3	15,655	0.02%
2018/08/31	1	17.65	13	17.62	17.60	-12	15,537	-0.08%
2018/08/30	0	0.00	5	17.75	17.80	-5	15,546	-0.03%
2018/08/29	36	17.88	12	17.93	17.85	24	15,551	0.15%
2018/08/28	8	18.09	52	18.21	18.00	-44	15,641	-0.28%
2018/08/27	74	17.99	5	17.91	17.95	69	15,741	0.44%
2018/08/24	23	17.71	11	17.95	18.00	12	15,638	0.08%
2018/08/23	1,000	17.71	393	17.88	18.20	607	15,332	3.96%	大買/大賣/鉅額交易
2018/08/22	0	0.00	2	17.10	17.20	-2	14,617	-0.01%
2018/08/21	0	0.00	40	17.05	17.15	-40	14,688	-0.27%
2018/08/20	2	17.15	15	17.44	17.00	-13	14,688	-0.09%
2018/08/17	46	17.75	11	18.01	17.60	35	14,521	0.24%
2018/08/16	8	17.81	17	17.74	17.85	-9	14,172	-0.06%
2018/08/15	3	17.45	11	17.47	17.25	-8	13,676	-0.06%
2018/08/14	34	17.33	11	17.32	17.40	23	13,305	0.17%
2018/08/13	41	17.30	27	17.18	17.10	14	13,070	0.11%
2018/08/10	100	16.82	3	16.80	16.65	97	12,408	0.78%
2018/08/09	33	16.85	60	16.85	17.00	-27	12,170	-0.22%
2018/08/08	0	0.00	3	16.15	16.10	-3	11,779	-0.03%
2018/08/02	2	16.08	855	15.99	15.95	-853	12,278	-6.95%	大賣/鉅額交易
2018/08/01	0	0.00	70	16.35	16.35	-70	12,262	-0.57%
2018/07/31	40	16.29	2	16.40	16.25	38	12,376	0.31%
2018/07/30	2	16.25	1	16.30	16.40	1	12,401	0.01%
2018/07/27	7	16.46	15	16.58	16.70	-8	12,434	-0.06%
2018/07/26	1	16.40	7	16.50	16.35	-6	12,468	-0.05%
2018/07/25	6	16.59	0	0.00	16.55	6	12,586	0.05%
2018/07/24	0	0.00	5	16.50	16.50	-5	12,665	-0.04%
2018/07/20	0	0.00	5	16.65	16.40	-5	12,842	-0.04%
2018/07/19	25	16.49	0	0.00	16.45	25	13,167	0.19%
2018/07/18	20	16.30	3	16.32	16.35	17	13,360	0.13%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/16	0	0.00	2	16.25	16.20	-2	13,548	-0.01%
2018/07/13	22	16.14	8	16.19	16.20	14	13,757	0.10%
2018/07/12	0	0.00	1	16.10	16.10	-1	13,823	-0.01%
2018/07/11	76	15.85	25	15.85	15.90	51	13,831	0.37%
2018/07/10	7	15.98	9	15.91	15.95	-2	13,873	-0.01%
2018/07/09	3	15.45	8	15.61	15.50	-5	13,935	-0.04%
2018/07/06	12	15.55	0	0.00	15.40	12	14,054	0.09%
2018/07/05	3	16.15	6	16.14	16.15	-3	13,880	-0.02%
2018/07/04	9	15.92	1	15.95	15.85	8	13,881	0.06%
2018/07/03	35	16.04	8	16.04	15.80	27	13,830	0.20%
2018/07/02	0	0.00	20	16.30	16.20	-20	13,791	-0.15%
2018/06/29	1	16.35	0	0.00	16.30	1	13,797	0.01%
2018/06/28	33	16.20	0	0.00	16.10	33	13,784	0.24%
2018/06/27	0	0.00	439	16.31	16.20	-439	13,772	-3.19%	大賣/鉅額交易
2018/06/26	20	16.42	43	16.41	16.40	-23	13,846	-0.17%
2018/06/25	0	0.00	11	16.97	16.90	-11	13,926	-0.08%
2018/06/22	14	16.97	7	17.01	16.90	7	14,169	0.05%
2018/06/21	34	17.20	0	0.00	17.10	34	14,225	0.24%
2018/06/20	25	17.25	2	17.35	17.20	23	14,345	0.16%
2018/06/19	49	17.66	8	17.78	17.40	41	14,405	0.28%
2018/06/15	104	18.27	28	18.77	17.70	76	14,212	0.53%	大買/
2018/06/14	1,227	17.55	23	17.45	17.70	1,204	12,301	9.79%	大買/鉅額交易
2018/06/13	3	17.35	7	17.41	17.15	-4	12,135	-0.03%
2018/06/12	2	17.40	3	17.35	17.05	-1	11,916	-0.01%
2018/06/11	3	17.10	0	0.00	17.10	3	12,169	0.02%
2018/06/08	16	17.14	1	17.20	17.15	15	12,277	0.12%
2018/06/07	3	17.20	5	17.15	17.10	-2	12,593	-0.02%
2018/06/06	0	0.00	3	17.30	17.25	-3	12,775	-0.02%
2018/06/05	7	17.30	0	0.00	17.25	7	12,917	0.05%
2018/06/04	13	17.37	61	17.43	17.60	-48	13,377	-0.36%
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/31	3	16.87	0	0.00	16.80	3	13,361	0.02%
2018/05/30	8	16.94	20	16.88	16.80	-12	13,572	-0.09%
2018/05/29	38	17.06	0	0.00	17.05	38	13,743	0.28%
2018/05/28	1	17.30	0	0.00	17.40	1	14,087	0.01%
2018/05/25	1	17.35	6	17.40	17.20	-5	14,339	-0.03%
2018/05/24	1	17.40	0	0.00	17.40	1	14,560	0.01%
2018/05/23	0	0.00	3	17.42	17.40	-3	15,030	-0.02%
2018/05/22	5	17.61	3	17.70	17.50	2	15,826	0.01%
2018/05/21	1	17.20	10	17.58	17.65	-9	16,406	-0.05%
2018/05/18	1	17.10	3	17.10	17.05	-2	16,817	-0.01%
2018/05/17	0	0.00	8	17.66	17.50	-8	17,382	-0.05%
2018/05/16	3	17.55	7	17.48	17.50	-4	17,687	-0.02%
2018/05/15	18	17.52	19	17.45	17.35	-1	18,190	-0.01%
2018/05/14	1	17.40	2	17.30	17.15	-1	19,184	-0.01%
2018/05/11	0	0.00	4	17.45	17.15	-4	19,930	-0.02%
2018/05/10	4	17.40	9	17.39	17.35	-5	20,996	-0.02%
2018/05/08	5	17.00	2.1	17.15	17.20	3	24,181	0.01%
2018/05/04	10	16.85	1	17.25	16.75	9	27,077	0.03%
2018/05/03	3	17.33	7	17.26	17.25	-4	28,152	-0.01%
2018/05/02	5	17.00	5	17.16	17.05	0	29,687	0.00%
2018/04/30	15	17.02	12	16.83	16.80	3	29,843	0.01%
2018/04/27	1	16.60	32	16.45	16.50	-31	30,038	-0.10%
2018/04/26	2	17.10	11	16.86	16.60	-9	30,253	-0.03%
2018/04/25	18	16.44	10	16.37	16.80	8	30,650	0.03%
2018/04/24	8	17.21	11	16.73	16.90	-3	30,719	-0.01%
2018/04/23	5	18.02	1	17.95	17.95	4	31,375	0.01%
2018/04/20	1	18.25	15	18.27	18.25	-14	31,439	-0.04%
2018/04/19	1	18.50	3	18.25	18.20	-2	31,528	-0.01%
2018/04/18	9	18.08	42	18.08	18.05	-33	31,638	-0.10%
2018/04/17	0	0.00	11	18.25	18.05	-11	31,653	-0.03%
2018/04/16	51	18.55	70	18.35	18.35	-19	31,826	-0.06%
2018/04/12	15	18.63	13.1	18.66	18.65	1.9	32,799	0.01%
2018/04/11	7	18.09	3	18.12	18.00	4	32,798	0.01%
2018/04/10	0	0.00	15	18.20	18.10	-15	32,831	-0.05%
2018/04/03	11	18.59	2.6	18.51	18.55	8.4	33,070	0.03%
2018/04/02	21	18.90	0	0.00	18.75	21	33,166	0.06%
2018/03/31	0	0.00	5	18.95	18.85	-5	33,427	-0.01%
2018/03/30	17	18.85	1	18.80	18.85	16	33,583	0.05%
2018/03/29	12	18.88	60	19.10	18.85	-48	33,733	-0.14%
2018/03/28	2	19.40	30	19.44	19.20	-28	33,833	-0.08%
2018/03/27	2	19.48	31	19.20	19.65	-29	33,767	-0.09%
2018/03/26	39	18.95	2	19.05	18.90	37	33,654	0.11%
2018/03/23	64	18.67	53	18.69	18.70	11	33,972	0.03%
2018/03/22	133	19.74	4	19.38	19.20	129	34,072	0.38%	大買/鉅額交易
2018/03/21	104	20.01	116	20.25	19.95	-12	34,411	-0.03%	大買/大賣/
2018/03/20	13	19.87	17	20.06	20.05	-4	34,540	-0.01%
2018/03/19	24	20.04	932	19.88	19.80	-908	34,878	-2.60%	大賣/鉅額交易
2018/03/16	38	20.24	13	20.00	19.75	25	35,823	0.07%
2018/03/15	44	20.37	3	20.30	20.05	41	36,500	0.11%
2018/03/14	1	19.90	52	19.90	19.85	-51	36,260	-0.14%
2018/03/13	18	20.21	16	20.17	20.15	2	36,428	0.01%
2018/03/12	7	19.91	22	19.83	19.85	-15	36,767	-0.04%
2018/03/09	6	19.45	8	19.64	19.55	-2	36,757	-0.01%
2018/03/08	965	19.65	109	19.83	19.80	856	36,560	2.34%	大買/大賣/鉅額交易
2018/03/07	1	19.25	2	18.95	19.10	-1	35,992	0.00%
2018/03/06	17	19.24	1	19.20	19.25	16	35,838	0.04%
2018/03/05	99	19.15	867.9	19.63	18.80	-768.9	35,853	-2.14%	大賣/鉅額交易
2018/03/02	16	19.56	121	19.85	19.55	-105	35,579	-0.30%	大賣/鉅額交易
2018/03/01	60	20.36	14	20.43	20.15	46	35,353	0.13%
2018/02/27	47	19.86	98	20.12	20.20	-51	34,992	-0.15%
2018/02/26	48	20.09	15	20.05	19.90	33	34,738	0.09%
2018/02/23	4	20.28	6	20.44	20.20	-2	34,638	-0.01%
2018/02/22	0	0.00	31	20.42	20.60	-31	34,304	-0.09%
2018/02/21	25	19.78	138	19.70	19.90	-113	33,667	-0.34%	大賣/鉅額交易
2018/02/12	1,165	19.35	216	18.67	18.50	949	33,096	2.87%	大買/大賣/鉅額交易
2018/02/09	77	18.18	30	18.63	19.00	47	32,711	0.14%
2018/02/08	58	18.79	6	19.09	18.70	52	32,221	0.16%
2018/02/07	76	19.66	77	19.75	19.35	-1	31,995	0.00%
2018/02/06	133	19.20	65	19.44	19.05	68	31,452	0.22%	大買/
2018/02/05	21	20.75	944	20.32	21.00	-923	30,419	-3.03%	大賣/鉅額交易
2018/02/02	325	20.78	264	20.94	20.90	61	29,702	0.21%	大買/大賣/
2018/02/01	55	21.26	48	21.41	21.10	7	28,889	0.02%
2018/01/31	48	20.45	530	20.73	21.20	-482	28,550	-1.69%	大賣/鉅額交易
2018/01/30	82	20.01	90	20.11	19.60	-8	26,485	-0.03%
2018/01/29	26	19.00	247	19.38	19.80	-221	25,279	-0.87%	大賣/鉅額交易
2018/01/26	137	18.83	63	18.81	18.55	74	24,190	0.31%	大買/
2018/01/25	22	18.37	216	18.21	18.60	-194	23,074	-0.84%	大賣/鉅額交易
2018/01/24	22	17.26	1	17.35	17.30	21	21,455	0.10%
2018/01/23	8	17.22	1	17.25	17.70	7	21,151	0.03%
2018/01/22	106	17.29	26	17.30	17.15	80	20,782	0.38%	大買/
2018/01/19	14	17.96	16	17.97	17.85	-2	20,467	-0.01%
2018/01/18	70	17.94	178	17.90	17.85	-108	19,948	-0.54%	大賣/鉅額交易
2018/01/17	9	18.00	129	17.96	17.90	-120	19,607	-0.61%	大賣/鉅額交易
2018/01/16	0	0.00	104.1	17.40	17.55	-104.1	18,760	-0.55%	大賣/鉅額交易
2018/01/15	47	17.49	1	17.25	17.10	46	18,568	0.25%
2018/01/12	4	17.53	11	17.57	17.50	-7	18,286	-0.04%
2018/01/11	1	17.10	67	17.09	17.30	-66	17,938	-0.37%
2018/01/10	2	16.95	6	17.02	16.85	-4	17,791	-0.02%
2018/01/09	38	17.46	47	17.47	17.30	-9	17,540	-0.05%
2018/01/08	16	16.92	30	17.01	17.15	-14	16,729	-0.08%
2018/01/05	6	16.95	7	16.94	16.90	-1	16,330	-0.01%
2018/01/04	119	16.64	3	16.80	16.65	116	16,125	0.72%	大買/鉅額交易
2018/01/03	8	16.74	2	16.95	16.60	6	16,023	0.04%
2018/01/02	5	16.46	16	16.76	16.80	-11	15,821	-0.07%