欣興 (3037)-永豐金-桃盛券商分點個股進出

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
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811張
產業
上市電子零組件類股
2812人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣興 (3037)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	7.3	139.33	9	140.56	141.50	-1.7	19,765	-0.01%
2024/12/16	31.2	139.48	4	138.88	137.50	27.2	19,743	0.14%
2024/12/13	61.4	141.57	6	141.67	141.50	55.4	19,576	0.28%
2024/12/12	1.5	148.01	1.1	152.55	147.00	0.4	19,401	0.00%
2024/12/11	4	148.50	1	149.00	148.00	3	19,433	0.02%
2024/12/10	3.1	148.37	2	150.00	148.00	1.1	19,491	0.01%
2024/12/09	3	148.67	0	0.00	148.50	3	19,668	0.02%
2024/12/06	4.1	154.22	3	153.50	151.50	1.1	19,620	0.01%
2024/12/05	5.3	153.04	3.5	155.43	153.50	1.8	19,624	0.01%
2024/12/03	1	148.53	0	0.00	149.00	1	20,089	0.01%
2024/12/02	2.2	149.25	0.3	151.00	148.50	1.9	20,232	0.01%
2024/11/29	18.3	148.66	14	145.57	149.00	4.3	20,304	0.02%
2024/11/28	17.2	146.44	3	146.17	147.00	14.2	20,607	0.07%
2024/11/27	23.9	151.84	12	153.38	150.00	11.9	20,552	0.06%
2024/11/26	5.2	160.56	3	159.33	158.50	2.2	20,319	0.01%
2024/11/25	2	159.76	0	0.00	159.00	2	20,279	0.01%
2024/11/22	1	160.99	6	161.58	161.00	-5	20,239	-0.02%
2024/11/21	6	160.50	12.1	160.07	160.50	-6.1	20,395	-0.03%
2024/11/20	5.3	157.69	1	159.50	157.50	4.3	20,772	0.02%
2024/11/19	12.5	159.52	0	160.50	159.50	12.5	20,930	0.06%
2024/11/18	8.2	158.31	15	156.90	159.00	-6.8	20,926	-0.03%
2024/11/15	4.2	165.47	0	0.00	163.50	4.2	20,839	0.02%
2024/11/14	12.5	165.71	6	167.00	166.00	6.5	20,901	0.03%
2024/11/13	9	166.28	9	169.50	169.50	0	20,831	0.00%
2024/11/12	4	168.88	14.1	168.18	167.50	-10.1	20,815	-0.05%
2024/11/11	6.6	171.05	2	170.75	170.50	4.6	20,828	0.02%
2024/11/08	21	176.19	14.3	175.23	174.00	6.7	21,071	0.03%
2024/11/07	13.1	173.64	46.2	173.11	176.50	-33.1	21,269	-0.16%
2024/11/06	2	166.25	22.1	166.77	166.00	-20.1	20,755	-0.10%
2024/11/05	1	166.98	15.5	165.81	165.00	-14.5	21,244	-0.07%
2024/11/04	4	164.00	0.1	163.50	163.50	3.9	21,895	0.02%
2024/11/01	14	160.11	34.1	162.26	166.00	-20.1	22,040	-0.09%
2024/10/30	15	159.60	14	161.65	161.50	1	22,421	0.00%
2024/10/29	15.3	161.95	4.4	162.58	163.50	11	22,285	0.05%
2024/10/28	7.1	164.14	23	163.52	166.00	-15.9	22,475	-0.07%
2024/10/25	10.1	165.87	17.1	165.16	166.00	-7	22,380	-0.03%
2024/10/24	9.1	164.12	3.1	164.19	161.50	6	22,391	0.03%
2024/10/23	14.3	167.03	85.1	167.31	167.50	-70.8	22,264	-0.32%
2024/10/22	16.6	161.97	154.1	161.96	163.50	-137.6	21,834	-0.63%	大賣/鉅額交易
2024/10/21	15.3	151.55	28.6	150.62	151.50	-13.3	21,120	-0.06%
2024/10/18	5	146.30	3	147.17	144.50	2	21,318	0.01%
2024/10/17	53.4	147.54	77.1	148.58	147.00	-23.7	22,021	-0.11%
2024/10/16	13	142.54	5	142.50	142.50	8	22,878	0.03%
2024/10/15	0	0.00	12.2	144.54	145.00	-12.2	23,313	-0.05%
2024/10/14	0.1	142.50	2	142.25	143.50	-1.9	23,554	-0.01%
2024/10/11	10	141.40	5.1	142.01	141.00	5	24,641	0.02%
2024/10/09	8.7	143.17	15.1	144.52	142.50	-6.4	25,543	-0.03%
2024/10/08	43	137.55	1.9	137.24	137.00	41.1	25,531	0.16%
2024/10/07	21.1	140.27	3	140.50	141.50	18.1	25,436	0.07%
2024/10/04	20.1	142.23	11	141.45	140.50	9.1	25,323	0.04%
2024/10/01	18.1	144.11	1	145.50	144.50	17.1	25,282	0.07%
2024/09/30	14	145.93	5	145.50	144.00	9	25,448	0.04%
2024/09/27	9.2	151.37	26.2	152.27	149.00	-16.9	25,284	-0.07%
2024/09/26	6.1	147.74	9	149.50	146.50	-2.9	24,848	-0.01%
2024/09/25	6.2	148.16	2	148.75	146.50	4.2	24,635	0.02%
2024/09/24	7	146.43	0	0.00	145.00	7	24,591	0.03%
2024/09/23	1	149.00	2	148.75	149.50	-1	24,588	0.00%
2024/09/20	2.2	151.72	5	152.50	147.00	-2.9	24,696	-0.01%
2024/09/19	1	142.50	2	148.00	147.00	-1	24,844	0.00%
2024/09/18	7	143.21	0	0.00	143.00	7	24,724	0.03%
2024/09/16	60	146.67	3	147.83	146.50	57	24,728	0.23%
2024/09/13	5.1	147.58	10	148.80	147.50	-4.9	24,686	-0.02%
2024/09/12	2	144.50	23.1	145.71	146.00	-21.1	24,681	-0.09%
2024/09/11	15	138.63	1	138.50	138.00	14	24,694	0.06%
2024/09/10	5.1	140.19	1	143.50	139.50	4.1	24,617	0.02%
2024/09/09	12	140.67	7	142.00	142.00	5	24,504	0.02%
2024/09/06	29.3	142.59	27.7	142.68	142.50	1.6	24,499	0.01%
2024/09/05	38.1	142.58	12	143.92	142.00	26.1	24,483	0.11%
2024/09/04	42.8	144.36	5	145.00	143.00	37.8	24,257	0.16%
2024/09/03	26.8	158.98	1	156.50	156.50	25.8	23,799	0.11%
2024/09/02	10.1	162.99	5	161.50	162.50	5.1	23,601	0.02%
2024/08/30	8.3	166.72	6.2	168.14	163.50	2.1	23,475	0.01%
2024/08/29	13.2	161.30	24.1	163.62	164.50	-10.8	23,167	-0.05%
2024/08/28	8.1	158.37	1	159.00	159.00	7.1	23,000	0.03%
2024/08/27	6	158.25	0	0.00	160.00	6	23,160	0.03%
2024/08/26	4	162.25	7.1	161.93	160.50	-3	23,199	-0.01%
2024/08/23	5	159.70	1	161.00	162.50	4	23,622	0.02%
2024/08/22	11.1	161.68	26	160.98	161.50	-14.9	23,427	-0.06%
2024/08/21	12.3	154.62	2	152.75	153.00	10.3	23,030	0.04%
2024/08/20	3	159.00	2	158.25	158.00	1	22,823	0.00%
2024/08/19	3	158.00	1	159.00	158.50	2	23,026	0.01%
2024/08/16	2	159.50	13.2	160.76	159.50	-11.2	22,913	-0.05%
2024/08/15	12.1	156.93	13	158.77	157.00	-0.9	22,745	0.00%
2024/08/14	25.1	159.44	16.2	160.49	159.50	8.9	22,740	0.04%
2024/08/13	11	158.91	6.2	159.39	157.50	4.8	22,492	0.02%
2024/08/12	5.1	159.41	14	158.18	158.00	-9	22,332	-0.04%
2024/08/09	16.1	149.56	7	149.21	148.00	9.1	21,957	0.04%
2024/08/08	13.1	143.80	3	143.50	144.00	10.1	21,286	0.05%
2024/08/07	77.4	147.46	70	148.09	148.50	7.4	21,067	0.04%
2024/08/06	61.5	141.44	12	141.08	140.50	49.5	20,530	0.24%
2024/08/05	45.5	149.82	0	0.00	149.50	45.5	19,877	0.23%
2024/08/02	70.5	171.64	3.5	169.57	166.00	67	19,732	0.34%
2024/08/01	8	186.31	12	186.25	183.00	-4	18,945	-0.02%
2024/07/31	16	176.41	8	179.38	179.50	8	18,559	0.04%
2024/07/30	11.7	177.48	2	180.50	183.50	9.7	18,102	0.05%
2024/07/29	34	184.51	10.7	185.69	181.00	23.3	17,876	0.13%
2024/07/26	10.4	188.92	9	189.78	191.00	1.4	17,568	0.01%
2024/07/23	62.1	194.83	71.1	196.58	194.50	-9	17,259	-0.05%
2024/07/22	12.3	192.07	3.2	194.59	190.50	9.1	16,850	0.05%
2024/07/19	49.2	196.04	8	195.31	192.50	41.1	16,917	0.24%
2024/07/18	31.5	209.00	27.1	211.39	205.00	4.4	16,420	0.03%
2024/07/17	19.1	205.55	55	210.78	215.50	-35.9	15,594	-0.23%
2024/07/16	11.1	195.06	29.4	197.46	198.00	-18.3	14,514	-0.13%
2024/07/15	42.2	189.58	46.2	191.07	191.00	-4	14,212	-0.03%
2024/07/12	23.5	192.02	28.6	192.22	190.00	-5.1	13,917	-0.04%
2024/07/11	9	182.06	49.7	186.57	189.50	-40.7	12,970	-0.31%
2024/07/10	11.5	174.36	0	0.00	175.50	11.5	12,109	0.10%
2024/07/09	3.1	178.02	2	179.25	177.00	1.1	12,123	0.01%
2024/07/08	0	181.00	0	0.00	181.00	0	12,047	0.00%
2024/07/05	17.1	178.88	1.1	183.22	178.50	16	12,023	0.13%
2024/07/04	17.1	182.88	10	182.55	181.50	7.1	11,895	0.06%
2024/07/03	2	182.00	0.2	181.00	183.00	1.8	11,776	0.02%
2024/07/02	1.7	178.38	0	0.00	178.50	1.7	12,002	0.01%
2024/07/01	3.1	179.88	0	0.00	179.50	3.1	11,973	0.03%
2024/06/28	4	179.63	0	0.00	180.00	4	12,007	0.03%
2024/06/27	6.4	177.91	0	0.00	178.50	6.4	12,057	0.05%
2024/06/26	3.1	181.35	1	181.99	180.00	2.1	12,049	0.02%
2024/06/25	18.8	181.00	2	183.00	180.00	16.8	11,969	0.14%
2024/06/24	1	186.50	0	0.00	186.00	1	11,774	0.01%
2024/06/21	7.6	186.57	4	186.50	187.00	3.6	12,071	0.03%
2024/06/20	1	190.00	14.2	190.75	190.50	-13.2	12,069	-0.11%
2024/06/19	5.6	191.21	4.3	189.22	189.00	1.3	12,276	0.01%
2024/06/18	3	187.83	12.1	188.18	190.00	-9.1	12,640	-0.07%
2024/06/17	1	183.50	1	184.50	184.00	0	13,040	0.00%
2024/06/14	14.1	182.72	0	0.00	182.50	14.1	13,658	0.10%
2024/06/13	16.1	186.12	4	185.38	184.00	12.1	14,080	0.09%
2024/06/12	7.1	185.78	3	185.67	185.50	4.1	14,206	0.03%
2024/06/11	0.2	182.50	1	182.00	182.50	-0.8	14,181	-0.01%
2024/06/07	14	185.18	4	186.00	184.00	10	14,261	0.07%
2024/06/06	2.1	190.95	4	188.88	187.50	-2	14,334	-0.01%
2024/06/05	2	185.50	0	0.00	185.50	2	14,363	0.01%
2024/06/04	2.1	190.45	1	189.00	187.50	1.1	14,544	0.01%
2024/06/03	5	190.40	3.2	190.61	188.50	1.8	14,621	0.01%
2024/05/31	1	182.59	1.8	186.86	182.50	-0.8	14,691	-0.01%
2024/05/30	7.2	187.94	2	188.00	187.50	5.2	14,557	0.04%
2024/05/29	4.4	196.20	16.9	199.21	191.00	-12.5	14,548	-0.09%
2024/05/28	2	190.50	4	190.63	192.00	-2	14,136	-0.01%
2024/05/27	0	0.00	1.2	191.92	192.00	-1.2	14,502	-0.01%
2024/05/24	1	189.00	0	0.00	189.00	1	15,438	0.01%
2024/05/23	0.1	189.88	22.2	189.44	191.00	-22.1	15,954	-0.14%
2024/05/22	2	181.51	0.1	182.50	182.50	2	15,873	0.01%
2024/05/21	1	181.01	0	0.00	182.00	1	16,037	0.01%
2024/05/20	2.3	180.91	0	0.00	180.50	2.3	16,176	0.01%
2024/05/17	6	182.50	0.4	183.00	183.50	5.7	16,378	0.03%
2024/05/16	2	184.00	1.5	184.50	183.00	0.5	17,068	0.00%
2024/05/15	1	183.49	2	183.00	182.50	-1	17,079	-0.01%
2024/05/14	0.1	183.62	0	0.00	183.50	0.1	17,191	0.00%
2024/05/13	1	186.00	0	0.00	186.50	1	17,219	0.01%
2024/05/10	0	188.00	0	190.00	190.00	0	17,236	0.00%
2024/05/09	0.1	190.00	21.4	192.16	190.50	-21.3	17,221	-0.12%
2024/05/08	1	189.00	14	188.67	189.00	-13	17,053	-0.08%
2024/05/07	1.1	184.36	1	184.00	182.00	0.1	16,965	0.00%
2024/05/06	1.2	182.60	2	183.75	184.00	-0.8	17,182	0.00%
2024/05/03	7.2	177.37	2	177.50	176.00	5.2	17,232	0.03%
2024/05/02	5	179.00	0	0.00	178.00	5	17,587	0.03%
2024/04/30	0.4	183.62	1	184.50	182.00	-0.6	17,726	0.00%
2024/04/29	2	183.00	1	183.50	184.00	1	17,823	0.01%
2024/04/26	7.1	184.00	1.1	181.48	182.50	6.1	18,070	0.03%
2024/04/25	9	187.44	22	190.41	184.00	-13	18,192	-0.07%
2024/04/24	2	187.00	31	185.71	187.00	-29	17,703	-0.16%
2024/04/23	1	170.00	1	171.50	170.00	0	17,511	0.00%
2024/04/22	7.1	168.64	0.1	169.00	167.50	6.9	17,483	0.04%
2024/04/19	16.6	172.32	0	0.00	170.00	16.6	17,462	0.10%
2024/04/18	0.1	179.50	0	0.00	178.50	0.1	17,256	0.00%
2024/04/17	11	176.36	1	179.00	179.00	10	17,275	0.06%
2024/04/16	12.4	178.08	1	177.00	177.00	11.4	17,189	0.07%
2024/04/15	30.1	183.33	2.1	183.00	182.50	28	17,092	0.16%
2024/04/12	3.1	193.16	2.1	190.47	194.00	1	16,828	0.01%
2024/04/11	0	190.00	2.1	191.47	192.50	-2.1	16,964	-0.01%
2024/04/10	4	192.75	0	0.00	191.50	4	17,078	0.02%
2024/04/09	7.1	195.58	5	194.40	193.50	2.1	17,147	0.01%
2024/04/08	4	198.25	30	199.12	199.00	-26	17,073	-0.15%
2024/04/03	2	192.50	1	190.51	192.00	1	16,814	0.01%
2024/04/02	4	193.38	31.2	193.85	193.50	-27.2	16,766	-0.16%
2024/04/01	1.2	193.17	10.2	196.31	193.00	-9.1	16,727	-0.05%
2024/03/29	3.3	192.91	2.8	192.61	191.00	0.5	16,622	0.00%
2024/03/28	2	190.50	6	190.92	190.00	-4	16,502	-0.02%
2024/03/27	0	190.00	1	192.00	191.50	-1	16,503	-0.01%
2024/03/26	21.2	192.79	8	192.13	190.00	13.2	16,579	0.08%
2024/03/25	0	195.50	2.2	195.50	198.00	-2.2	16,372	-0.01%
2024/03/22	17.1	196.86	20.4	199.49	200.00	-3.3	16,352	-0.02%
2024/03/21	20	200.58	68.3	200.37	200.00	-48.3	16,283	-0.30%
2024/03/20	20.4	195.18	51.9	196.70	196.50	-31.4	16,104	-0.20%
2024/03/19	27.5	191.44	30.1	193.05	192.50	-2.7	15,743	-0.02%
2024/03/18	7.1	185.73	37.1	182.82	187.00	-30	15,167	-0.20%
2024/03/15	21	173.71	3	174.00	172.00	18	14,782	0.12%
2024/03/14	8.1	178.49	0	0.00	177.50	8.1	14,960	0.05%
2024/03/13	9	178.17	8.3	177.82	177.50	0.7	14,974	0.00%
2024/03/12	0.3	181.50	11.1	180.59	182.00	-10.8	14,884	-0.07%
2024/03/11	1	173.00	2.1	177.00	177.00	-1.1	14,746	-0.01%
2024/03/08	8	172.56	2.5	174.02	173.50	5.5	14,819	0.04%
2024/03/07	7	173.93	2	173.00	172.50	5	14,725	0.03%
2024/03/06	10.1	174.25	2	173.75	174.00	8.1	14,683	0.05%
2024/03/05	6	179.92	1	179.50	178.00	5	14,731	0.03%
2024/03/04	1	182.00	7.1	180.86	180.50	-6.1	14,948	-0.04%
2024/03/01	3	179.50	4	179.75	178.00	-1	15,050	-0.01%
2024/02/29	12.9	174.65	20	176.15	179.50	-7.1	14,991	-0.05%
2024/02/27	103.4	184.12	73	178.73	179.00	30.4	14,636	0.21%	大買/
2024/02/26	25.5	195.07	21.1	195.54	196.00	4.4	13,782	0.03%
2024/02/23	3	188.85	19.5	189.08	188.00	-16.5	13,574	-0.12%
2024/02/22	72	189.01	52.1	186.65	189.00	19.9	13,899	0.14%
2024/02/21	16	190.22	8	191.50	189.50	8	13,926	0.06%
2024/02/20	5	190.50	12	190.25	190.50	-7	13,945	-0.05%
2024/02/19	13	191.73	66	189.55	192.50	-53	13,727	-0.39%
2024/02/16	4	181.38	3.1	181.34	182.00	0.9	13,206	0.01%
2024/02/15	2.1	180.24	4.1	180.71	180.50	-2	13,208	-0.02%
2024/02/05	2.1	176.26	2.1	176.53	176.50	0	13,201	0.00%
2024/02/02	1	179.47	12	179.50	180.00	-11	13,273	-0.08%
2024/02/01	2	176.25	0	0.00	177.50	2	13,239	0.02%
2024/01/31	1	176.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	2	177.50	8	178.37	178.00	-6	13,303	-0.05%
2024/01/29	3	177.50	12.2	177.71	178.00	-9.2	13,226	-0.07%
2024/01/26	10	172.35	1	173.50	171.50	9	13,187	0.07%
2024/01/25	4	174.50	21.7	175.32	175.50	-17.7	13,195	-0.13%
2024/01/24	5.1	169.91	4.6	170.37	169.50	0.5	12,861	0.00%
2024/01/23	7	173.21	0.1	172.73	174.50	6.9	12,765	0.05%
2024/01/22	6	173.08	13.5	174.15	175.00	-7.5	12,782	-0.06%
2024/01/19	1	169.50	2.1	165.54	169.50	-1.1	12,792	-0.01%
2024/01/17	3.2	159.94	1	158.55	158.50	2.2	12,936	0.02%
2024/01/16	0.7	162.07	11.1	162.50	162.00	-10.4	13,170	-0.08%
2024/01/15	3	160.00	2	159.75	159.50	1	13,188	0.01%
2024/01/12	6.7	159.67	0	0.00	159.00	6.7	13,212	0.05%
2024/01/11	12.1	160.46	1	161.00	160.50	11.1	13,277	0.08%
2024/01/10	2	160.75	0.4	161.88	162.50	1.6	13,469	0.01%
2024/01/09	1	162.00	0	164.00	162.50	1	13,506	0.01%
2024/01/08	3	161.17	0	0.00	161.00	3	13,686	0.02%
2024/01/05	14.2	162.18	2.1	163.05	160.00	12.1	13,824	0.09%
2024/01/04	7.5	165.85	0	0.00	164.50	7.5	13,724	0.05%
2024/01/03	22.4	168.91	0	0.00	170.00	22.4	13,823	0.16%
2024/01/02	5.2	173.68	0	0.00	173.00	5.2	13,782	0.04%
2023/12/29	2.1	175.25	0.8	175.50	176.00	1.3	13,827	0.01%
2023/12/28	0	176.00	1	176.00	175.50	-1	13,892	-0.01%
2023/12/27	2.1	177.74	3.3	177.50	178.00	-1.2	13,959	-0.01%
2023/12/26	0.1	178.00	1	178.00	177.50	-0.9	14,136	-0.01%
2023/12/25	0	176.00	5	176.00	175.00	-5	14,217	-0.03%
2023/12/22	1	175.00	0	0.00	175.00	1	14,389	0.01%
2023/12/21	0.3	179.00	5.1	178.31	179.00	-4.8	14,380	-0.03%
2023/12/20	3	173.67	0	0.00	173.00	3	14,324	0.02%
2023/12/19	0	174.50	0.5	174.50	174.50	-0.5	14,450	0.00%
2023/12/18	5	179.79	14	177.25	176.00	-9	14,520	-0.06%
2023/12/15	2	180.00	19	181.95	182.00	-17	14,636	-0.12%
2023/12/14	6	179.33	6	180.17	180.50	0	14,685	0.00%
2023/12/13	3.1	176.19	5	176.70	177.00	-1.9	14,720	-0.01%
2023/12/12	4.9	177.97	8	177.00	176.00	-3.1	15,164	-0.02%
2023/12/11	6	179.42	15.1	179.47	178.00	-9.1	15,193	-0.06%
2023/12/08	1	174.00	5.2	174.50	174.50	-4.2	14,950	-0.03%
2023/12/07	1	168.51	1	171.50	168.50	0	15,016	0.00%
2023/12/06	4	170.63	2	170.00	170.00	2	15,083	0.01%
2023/12/05	8	172.69	1	173.50	171.50	7	15,110	0.05%
2023/12/04	0	0.00	4	176.63	177.00	-4	14,993	-0.03%
2023/12/01	1.1	175.14	9	176.94	176.00	-7.9	14,991	-0.05%
2023/11/30	0	174.00	6	176.67	177.00	-6	14,954	-0.04%
2023/11/29	4.2	173.05	18	174.08	175.00	-13.8	14,807	-0.09%
2023/11/28	2.3	168.26	15.3	170.19	170.00	-13	14,628	-0.09%
2023/11/27	2	164.51	2.1	165.50	164.50	-0.1	14,593	0.00%
2023/11/24	4	167.25	1	169.00	167.00	3	14,773	0.02%
2023/11/23	1	168.00	1.1	170.82	168.00	-0.1	15,109	0.00%
2023/11/22	11.5	169.85	7.1	170.52	171.00	4.4	15,101	0.03%
2023/11/21	10.2	167.96	41.7	167.86	168.50	-31.5	15,184	-0.21%
2023/11/20	2	160.26	0	162.00	160.00	2	15,423	0.01%
2023/11/17	2.1	156.10	9.1	157.68	159.00	-7	15,336	-0.05%
2023/11/16	2	154.00	0	0.00	155.00	2	15,363	0.01%
2023/11/15	2	155.50	5	156.30	154.50	-3	15,352	-0.02%
2023/11/14	6	153.17	0	154.50	153.00	6	15,321	0.04%
2023/11/13	2	155.25	3.1	156.66	156.00	-1.1	15,446	-0.01%
2023/11/10	1	150.03	4	151.00	151.00	-3	15,571	-0.02%
2023/11/09	1.1	153.04	1	154.00	154.50	0.1	15,603	0.00%
2023/11/08	2.5	154.61	0	0.00	154.50	2.5	15,739	0.02%
2023/11/07	12.1	155.08	3	155.50	153.50	9.1	15,824	0.06%
2023/11/06	4	157.13	13	157.54	158.00	-9	16,019	-0.06%
2023/11/03	3	152.01	4	155.00	155.50	-1	16,388	-0.01%
2023/11/02	2	150.00	1.5	148.34	151.00	0.5	16,370	0.00%
2023/11/01	2.2	143.68	0	0.00	144.50	2.2	16,377	0.01%
2023/10/31	2.1	144.80	1	144.00	143.00	1.1	16,639	0.01%
2023/10/30	3.1	145.53	2	146.00	145.50	1.1	17,143	0.01%
2023/10/27	3	147.67	0	0.00	147.00	3	17,194	0.02%
2023/10/26	6.4	150.60	5	150.10	149.00	1.4	17,353	0.01%
2023/10/25	18	160.39	15	158.00	157.00	3	17,380	0.02%
2023/10/24	13.1	153.77	7	155.79	157.00	6.1	17,972	0.03%
2023/10/23	1	159.00	3	158.50	158.50	-2	18,580	-0.01%
2023/10/20	0	156.59	1	157.00	161.00	-1	19,659	0.00%
2023/10/19	3	159.33	2	158.75	160.00	1	20,246	0.01%
2023/10/18	30.2	161.63	1	160.00	160.00	29.2	20,714	0.14%
2023/10/17	3	168.50	2	166.76	166.50	1	21,177	0.00%
2023/10/16	12.1	164.74	13	163.38	164.50	-0.9	22,565	0.00%
2023/10/13	22.2	169.88	1	170.00	169.00	21.2	23,739	0.09%
2023/10/12	4.2	171.75	2.1	171.78	171.50	2.2	24,128	0.01%
2023/10/11	3	171.86	1	174.00	171.50	2	24,906	0.01%
2023/10/06	9.1	172.00	3	172.83	172.50	6.1	25,550	0.02%
2023/10/05	6.1	173.34	1.5	173.67	172.50	4.6	25,793	0.02%
2023/10/04	7	173.29	1	174.00	174.00	6	25,809	0.02%
2023/10/03	2.3	177.33	2	177.25	175.50	0.3	25,840	0.00%
2023/10/02	0.1	178.50	6	179.17	178.50	-5.9	26,042	-0.02%
2023/09/28	2	173.50	1	176.50	173.50	1	26,337	0.00%
2023/09/27	14.1	173.32	0	0.00	173.50	14.1	26,484	0.05%
2023/09/26	9	177.78	2	177.50	176.00	7	26,457	0.03%
2023/09/25	10	178.65	2	178.00	178.50	8	26,596	0.03%
2023/09/22	8	177.19	0	0.00	181.00	8	26,579	0.03%
2023/09/21	13	181.08	10	180.35	180.50	3	26,499	0.01%
2023/09/20	31.1	184.93	5	184.20	183.50	26.1	26,558	0.10%
2023/09/19	12	189.42	5.1	189.80	188.50	6.9	26,571	0.03%
2023/09/18	21	186.69	22	184.75	184.50	-1	26,467	0.00%
2023/09/15	7.1	189.65	19.2	189.53	190.50	-12.1	26,386	-0.05%
2023/09/14	1	185.50	10	185.50	186.00	-9	26,171	-0.03%
2023/09/13	7	182.36	10	184.25	181.50	-3	26,200	-0.01%
2023/09/12	6	182.67	6	184.08	185.00	0	26,428	0.00%
2023/09/11	3	181.00	1	182.00	179.50	2	26,684	0.01%
2023/09/08	5.1	181.21	0	183.00	181.00	5.1	26,828	0.02%
2023/09/07	4	185.25	3	185.67	184.50	1	27,295	0.00%
2023/09/06	7	185.00	0	186.50	187.00	7	27,500	0.03%
2023/09/05	1	186.00	5	185.00	186.50	-4	27,786	-0.01%
2023/09/04	10	185.00	2.9	183.75	185.00	7.1	28,511	0.03%
2023/09/01	9	182.73	5.1	182.73	182.00	3.9	28,870	0.01%
2023/08/31	10.2	185.06	19.2	184.61	185.50	-9	29,026	-0.03%
2023/08/30	9.1	186.37	15.1	184.87	184.00	-6	29,139	-0.02%
2023/08/29	7.4	183.39	12.5	183.92	184.00	-5.1	29,237	-0.02%
2023/08/28	14.5	179.31	12	177.17	176.00	2.5	29,112	0.01%
2023/08/25	29.1	181.27	9	180.67	179.50	20.1	29,448	0.07%
2023/08/24	23.4	187.33	85.6	186.55	189.00	-62.2	29,388	-0.21%
2023/08/23	3	175.67	12.1	176.41	177.00	-9.1	29,334	-0.03%
2023/08/22	2	174.49	3	173.34	176.00	-1	30,062	0.00%
2023/08/21	20	175.05	15	173.33	172.50	5	31,063	0.02%
2023/08/18	9.2	175.06	2	176.00	174.50	7.2	31,230	0.02%
2023/08/17	8	177.58	9	179.33	180.50	-1	31,514	0.00%
2023/08/16	23.1	178.05	19.5	178.82	178.00	3.6	31,889	0.01%
2023/08/15	9	174.67	2.5	176.50	175.50	6.5	31,957	0.02%
2023/08/14	26.1	169.39	4	168.13	170.50	22.1	32,426	0.07%
2023/08/11	12	176.17	2	178.50	174.50	10	32,885	0.03%
2023/08/10	11.3	177.75	1	177.00	177.00	10.3	33,081	0.03%
2023/08/09	21.1	184.59	20.1	184.88	184.00	1.1	33,007	0.00%
2023/08/08	9	179.78	5	178.50	178.50	4	32,919	0.01%
2023/08/07	13	179.77	2.1	179.64	182.00	10.9	33,012	0.03%
2023/08/04	10.1	175.06	9	176.33	177.50	1.1	33,076	0.00%
2023/08/02	47.6	181.54	30	181.48	180.00	17.6	33,196	0.05%
2023/08/01	14.1	186.33	19	186.84	186.00	-4.9	33,560	-0.01%
2023/07/31	12.6	185.67	4.1	190.38	184.50	8.5	33,969	0.03%
2023/07/28	15.5	190.29	3	191.83	191.00	12.5	33,919	0.04%
2023/07/27	31.5	190.92	17	191.97	190.50	14.5	33,959	0.04%
2023/07/26	58.6	199.53	69.2	199.65	197.50	-10.6	33,805	-0.03%
2023/07/25	150.6	198.84	102.1	201.06	195.50	48.5	33,790	0.14%	大買/大賣/
2023/07/24	74	199.22	82.1	199.35	199.50	-8.1	32,927	-0.02%
2023/07/21	29.4	191.16	9.1	190.79	190.50	20.3	32,768	0.06%
2023/07/20	20.1	200.15	7	201.00	196.50	13.1	32,526	0.04%
2023/07/19	17	202.38	44.2	204.52	203.00	-27.2	32,017	-0.09%
2023/07/18	15.1	191.23	52.9	195.14	200.00	-37.8	30,787	-0.12%
2023/07/17	9.1	185.10	13.2	183.73	182.00	-4	29,625	-0.01%
2023/07/14	20.1	184.59	28.6	185.57	187.00	-8.5	29,371	-0.03%
2023/07/13	46	174.02	82.1	175.72	175.50	-36.1	28,676	-0.13%
2023/07/12	4	169.63	0	0.00	171.00	4	27,913	0.01%
2023/07/11	17	169.76	0	0.00	169.00	17	27,712	0.06%
2023/07/10	6.1	168.59	0	0.00	167.00	6.1	27,827	0.02%
2023/07/07	11.6	167.97	4.1	166.52	170.00	7.5	27,843	0.03%
2023/07/06	16.5	170.60	0.3	171.50	169.00	16.2	27,676	0.06%
2023/07/05	5	181.79	14	181.68	178.00	-9	27,240	-0.03%
2023/07/04	6.7	179.70	6	178.25	180.00	0.7	27,075	0.00%
2023/07/03	14.6	177.51	4.1	178.41	179.50	10.5	27,204	0.04%
2023/06/30	2	171.78	1.1	171.86	176.00	0.9	27,500	0.00%
2023/06/29	2	173.75	0	0.00	174.00	2	28,041	0.01%
2023/06/28	7.6	174.91	0	0.00	173.00	7.6	28,063	0.03%
2023/06/27	0.1	176.45	0	177.50	177.00	0.1	28,482	0.00%
2023/06/26	7	181.22	1	182.00	180.00	6	28,569	0.02%
2023/06/21	7	188.50	11	187.23	187.00	-4	29,175	-0.01%
2023/06/20	6	187.49	4	187.42	188.50	2	29,637	0.01%
2023/06/19	10.3	189.03	15.6	186.60	185.50	-5.3	29,823	-0.02%
2023/06/16	5.3	186.98	15.3	187.37	189.50	-10	30,056	-0.03%
2023/06/15	13	183.96	5.2	185.11	186.50	7.8	29,855	0.03%
2023/06/14	1	181.00	0.1	180.50	180.50	0.9	29,629	0.00%
2023/06/13	14.5	179.03	24.7	179.20	180.00	-10.2	29,512	-0.03%
2023/06/12	14	170.43	11.1	172.64	172.50	3	29,054	0.01%
2023/06/09	2	168.75	15	170.67	171.50	-13	28,957	-0.04%
2023/06/08	87.3	167.42	74	167.64	167.00	13.3	28,788	0.05%
2023/06/07	7.3	175.41	5.5	175.18	176.00	1.8	28,229	0.01%
2023/06/06	18.7	181.00	15	177.57	177.00	3.7	28,025	0.01%
2023/06/05	20.5	181.26	18	180.93	181.00	2.5	28,021	0.01%
2023/06/02	22	182.25	17	182.15	182.00	5	27,967	0.02%
2023/06/01	11.1	180.05	3	181.00	181.00	8.1	27,935	0.03%
2023/05/31	30.1	180.03	35	180.41	180.50	-5	28,316	-0.02%
2023/05/30	7	180.93	0	0.00	180.00	7	28,128	0.02%
2023/05/29	37.1	187.03	34	182.69	182.50	3.1	28,229	0.01%
2023/05/26	31	188.53	31.1	187.33	185.50	-0.1	28,279	0.00%
2023/05/25	52.1	175.21	88.3	177.98	180.50	-36.2	27,771	-0.13%
2023/05/24	5	166.40	5	166.40	167.50	0	26,934	0.00%
2023/05/23	78.1	166.12	84.1	163.99	167.00	-6.1	26,869	-0.02%
2023/05/22	9	161.72	6	162.58	161.00	3	26,560	0.01%
2023/05/19	0	0.00	9	169.00	170.00	-9	26,206	-0.03%
2023/05/18	6.3	169.36	29	169.00	167.50	-22.8	26,351	-0.09%
2023/05/17	14.1	163.47	32.1	164.89	165.00	-18	26,099	-0.07%
2023/05/16	14	161.00	17	161.06	161.00	-3	25,638	-0.01%
2023/05/15	4	156.50	3	158.67	156.00	1	25,354	0.00%
2023/05/12	1	156.50	6	157.58	160.00	-5	25,345	-0.02%
2023/05/11	6	157.83	11	157.77	156.00	-5	25,166	-0.02%
2023/05/10	16	158.56	1.4	157.00	158.00	14.7	25,089	0.06%
2023/05/09	52	160.45	55	159.45	160.50	-3	25,096	-0.01%
2023/05/08	24	160.21	38.1	159.72	161.00	-14.1	25,088	-0.06%
2023/05/05	2	151.00	20.5	151.26	152.50	-18.5	24,541	-0.08%
2023/05/04	2	147.25	7.2	147.44	148.50	-5.2	24,440	-0.02%
2023/05/03	12	147.00	10	146.45	147.00	2	24,546	0.01%
2023/05/02	41	146.90	42.1	144.33	143.50	-1.1	24,416	0.00%
2023/04/28	116	144.30	173.9	144.74	145.00	-57.9	24,457	-0.24%	大買/大賣/
2023/04/27	119	136.63	107	135.69	136.50	12	23,763	0.05%	大買/大賣/
2023/04/26	58	136.64	66.1	138.52	139.00	-8.1	23,835	-0.03%
2023/04/25	15.1	138.62	17	139.82	135.00	-1.9	23,701	-0.01%
2023/04/24	7	137.86	5	138.30	139.50	2	23,545	0.01%
2023/04/21	9.2	136.51	15	137.40	136.50	-5.9	23,472	-0.02%
2023/04/20	6	134.75	0	134.00	135.50	6	23,368	0.03%
2023/04/19	10.3	133.61	1	135.50	132.50	9.3	23,543	0.04%
2023/04/18	9.1	136.57	0	0.00	136.50	9.1	23,617	0.04%
2023/04/17	3.2	138.06	5	138.50	139.00	-1.8	23,761	-0.01%
2023/04/14	25.2	139.30	3	139.33	139.00	22.2	23,949	0.09%
2023/04/13	15.3	140.23	12	140.79	139.50	3.3	23,954	0.01%
2023/04/12	9	141.56	0	0.00	142.00	9	23,932	0.04%
2023/04/11	5	143.20	3	145.33	143.00	2	23,978	0.01%
2023/04/10	3	144.33	1	143.50	144.50	2	24,062	0.01%
2023/04/07	2	144.75	4.1	144.41	144.50	-2.1	24,146	-0.01%
2023/04/06	8.2	143.44	4	144.00	144.00	4.2	24,192	0.02%
2023/03/31	5.3	148.96	8.1	149.31	147.50	-2.8	24,432	-0.01%
2023/03/30	8.2	146.63	14.6	147.25	147.50	-6.5	24,442	-0.03%
2023/03/29	2	141.00	4.2	141.38	140.50	-2.1	24,829	-0.01%
2023/03/28	6.4	140.31	0	140.00	138.50	6.4	25,628	0.02%
2023/03/27	3.1	146.63	7	146.00	145.50	-3.9	25,225	-0.02%
2023/03/24	36	149.13	6.1	148.58	148.00	29.9	25,244	0.12%
2023/03/23	7.5	144.04	22.2	142.88	146.00	-14.7	24,511	-0.06%
2023/03/22	13	141.88	8.3	141.11	140.00	4.7	24,185	0.02%
2023/03/21	9.2	137.47	45	137.63	138.50	-35.9	24,170	-0.15%
2023/03/20	0	0.00	6.2	135.25	135.50	-6.2	23,881	-0.03%
2023/03/17	1	133.00	3	132.67	134.00	-2	24,105	-0.01%
2023/03/16	1.1	129.52	0.3	130.50	129.50	0.7	24,434	0.00%
2023/03/15	0	133.00	3	131.83	131.00	-3	25,342	-0.01%
2023/03/14	2.1	130.52	3	131.33	130.50	-1	25,725	0.00%
2023/03/13	3.1	129.55	5	131.30	133.50	-2	26,381	-0.01%
2023/03/10	2.8	132.57	0	135.00	131.50	2.8	26,488	0.01%
2023/03/09	2.1	136.52	8	137.31	136.00	-5.9	27,683	-0.02%
2023/03/08	2	136.50	5	137.50	137.00	-3	27,666	-0.01%
2023/03/07	5.1	135.81	1.1	136.48	136.50	4	27,869	0.01%
2023/03/06	6	137.58	51.7	138.23	138.50	-45.7	27,852	-0.16%
2023/03/03	43.2	136.78	11.1	137.14	136.50	32.1	28,013	0.11%
2023/03/02	6.1	131.73	9.1	131.66	134.00	-3	27,673	-0.01%
2023/03/01	4.1	130.70	10.2	129.96	131.50	-6.1	27,695	-0.02%
2023/02/24	30	128.79	2	128.75	128.00	28	27,536	0.10%
2023/02/23	5.1	133.50	4	133.88	134.00	1.1	27,064	0.00%
2023/02/22	15.2	134.37	1.1	134.05	133.50	14.1	27,349	0.05%
2023/02/21	3	136.50	6	137.50	137.50	-3	27,513	-0.01%
2023/02/20	7	136.64	28	136.39	136.50	-21	27,910	-0.08%
2023/02/17	7	135.79	11	136.14	136.00	-4	28,466	-0.01%
2023/02/16	20.1	137.83	21.1	138.50	138.50	-1	29,275	0.00%
2023/02/15	5.1	136.50	14.1	134.45	137.50	-9	30,468	-0.03%
2023/02/14	1.1	131.59	2	132.00	131.50	-0.9	30,890	0.00%
2023/02/13	4	128.50	1	128.50	128.50	3	32,245	0.01%
2023/02/10	12.1	130.41	0.5	131.00	129.00	11.6	33,137	0.04%
2023/02/09	3	131.17	3	131.50	132.50	0	33,431	0.00%
2023/02/08	5	130.80	9	131.22	131.50	-4	33,774	-0.01%
2023/02/07	7.1	129.93	0	0.00	130.00	7.1	33,943	0.02%
2023/02/06	19.1	130.03	8	130.31	129.00	11.1	34,204	0.03%
2023/02/03	12.2	139.16	6.1	140.13	137.00	6.1	34,062	0.02%
2023/02/02	6	142.75	31	142.98	143.50	-25	34,277	-0.07%
2023/02/01	5	141.10	42.1	140.64	141.50	-37.1	34,457	-0.11%
2023/01/31	4	136.38	30.1	136.67	136.50	-26.1	34,564	-0.08%
2023/01/30	57.1	135.11	82.7	133.10	136.00	-25.5	35,279	-0.07%
2023/01/17	57.2	127.03	54	126.55	127.00	3.2	35,331	0.01%
2023/01/16	15	127.93	27.2	129.39	128.00	-12.2	36,209	-0.03%
2023/01/13	5.2	126.84	18.1	127.81	126.00	-12.9	36,404	-0.04%
2023/01/12	8.3	127.45	3.1	126.65	125.00	5.1	36,934	0.01%
2023/01/11	7	127.36	11	127.73	128.00	-4	37,413	-0.01%
2023/01/10	5.6	126.27	10	126.50	126.50	-4.4	37,953	-0.01%
2023/01/09	8	127.00	16.1	126.56	127.50	-8.1	38,592	-0.02%
2023/01/06	8.1	122.50	15.1	121.51	123.00	-7	38,463	-0.02%
2023/01/05	14.1	119.14	0	0.00	119.00	14.1	38,437	0.04%
2023/01/04	27	119.06	11	118.91	120.00	16	38,524	0.04%
2023/01/03	3	121.67	1	122.01	122.00	2	38,642	0.01%
2022/12/30	7.1	122.49	7	120.29	120.00	0.1	38,893	0.00%
2022/12/29	2	121.50	9	121.00	121.50	-7	38,945	-0.02%
2022/12/28	7	122.07	4	121.13	120.00	3	39,277	0.01%
2022/12/27	7	123.36	0	0.00	122.50	7	39,633	0.02%
2022/12/26	6.1	122.83	1	122.50	123.00	5.1	39,842	0.01%
2022/12/23	7	122.21	5	122.90	125.00	2	40,196	0.00%
2022/12/22	10	122.80	5	121.00	122.00	5	40,091	0.01%
2022/12/21	45.2	122.37	24	121.23	120.50	21.2	40,102	0.05%
2022/12/20	67.4	128.83	9.1	130.13	126.50	58.3	39,454	0.15%
2022/12/19	27.1	140.52	11	140.32	140.50	16.1	38,921	0.04%
2022/12/16	17	143.15	0	0.00	142.00	17	38,881	0.04%
2022/12/15	1	147.50	0	149.00	149.00	1	38,834	0.00%
2022/12/14	1	146.53	3.1	146.50	147.50	-2.1	38,939	-0.01%
2022/12/13	16.3	146.88	1.1	147.27	146.00	15.2	39,001	0.04%
2022/12/12	4	149.50	4.1	149.03	150.00	-0.1	38,827	0.00%
2022/12/09	21	149.64	11	149.00	149.50	10	39,005	0.03%
2022/12/08	22	148.73	10	149.05	149.50	12	38,854	0.03%
2022/12/07	41.5	153.57	15	154.57	150.00	26.5	38,833	0.07%
2022/12/06	12	165.58	23.1	165.42	163.00	-11.1	38,234	-0.03%
2022/12/05	31	164.68	33.2	165.14	166.00	-2.2	38,054	-0.01%
2022/12/02	26.1	159.87	21	159.33	160.50	5.1	37,559	0.01%
2022/12/01	49.1	161.98	49.5	162.31	159.50	-0.4	37,807	0.00%
2022/11/30	7	153.29	19	154.63	155.50	-12	36,551	-0.03%
2022/11/29	25.3	151.84	0.1	153.50	151.00	25.2	36,655	0.07%
2022/11/28	4.1	155.89	3	155.67	155.50	1.1	36,801	0.00%
2022/11/25	11	158.86	59	157.64	156.50	-48	37,569	-0.13%
2022/11/24	9	155.00	4	156.25	157.50	5	37,308	0.01%
2022/11/23	54	155.00	4	156.25	153.50	50	37,153	0.13%
2022/11/22	17	157.12	2	156.75	156.00	15	37,179	0.04%
2022/11/21	5	156.30	6	156.75	157.00	-1	37,057	0.00%
2022/11/18	12	156.63	12.1	157.05	154.00	-0.1	36,990	0.00%
2022/11/17	27	161.02	18	159.72	158.50	9	36,745	0.02%
2022/11/16	2	161.25	36	160.76	161.50	-34	36,811	-0.09%
2022/11/15	32	160.16	27.5	159.06	161.00	4.5	36,767	0.01%
2022/11/14	38	159.41	40	160.59	158.50	-2	36,487	-0.01%
2022/11/11	18	159.58	30.1	160.49	158.00	-12.1	35,903	-0.03%
2022/11/10	12.6	144.57	174.1	144.46	147.00	-161.5	34,562	-0.47%	大賣/鉅額交易
2022/11/09	69.1	141.32	74.4	142.12	145.00	-5.3	34,019	-0.02%
2022/11/08	59	133.16	22	134.66	133.00	37	33,249	0.11%
2022/11/07	24	127.17	23	128.89	128.00	1	32,763	0.00%
2022/11/04	55	127.64	28	127.13	129.00	27	32,663	0.08%
2022/11/03	5	126.10	8.4	127.17	127.50	-3.4	32,429	-0.01%
2022/11/02	64.1	127.52	18	127.28	127.50	46.1	32,426	0.14%
2022/11/01	7	124.64	11	124.91	125.00	-4	32,127	-0.01%
2022/10/31	17	124.41	15	125.20	124.50	2	32,406	0.01%
2022/10/28	50	122.46	53	121.65	122.50	-3	32,386	-0.01%
2022/10/27	83	120.99	84	120.51	120.50	-1	32,343	0.00%
2022/10/26	16	118.59	87	117.26	118.50	-71	32,566	-0.22%
2022/10/25	9	121.72	8	122.88	121.50	1	32,418	0.00%
2022/10/24	32	125.23	21	124.21	122.00	11	32,909	0.03%
2022/10/21	7	118.21	10	118.00	116.50	-3	33,140	-0.01%
2022/10/20	37.2	117.54	8	115.88	116.50	29.2	33,587	0.09%
2022/10/19	31	124.47	25	123.90	122.50	6	33,184	0.02%
2022/10/18	55	121.21	19	121.03	121.00	36	32,816	0.11%
2022/10/17	115	118.72	118	114.29	119.50	-3	32,568	-0.01%	大買/大賣/
2022/10/14	5	116.50	19	116.71	118.00	-14	32,329	-0.04%
2022/10/13	96	108.64	94	111.48	107.50	2	32,698	0.01%
2022/10/12	3	112.33	13	112.85	113.00	-10	32,790	-0.03%
2022/10/11	35	113.81	12	114.54	112.00	23	32,949	0.07%
2022/10/07	3	120.50	4	120.00	120.00	-1	33,045	0.00%
2022/10/06	21	123.38	28	123.39	123.50	-7	33,041	-0.02%
2022/10/05	30	124.68	50	122.73	121.50	-20	33,122	-0.06%
2022/10/04	41	122.05	47	121.90	122.50	-6	32,909	-0.02%
2022/10/03	15	117.83	16	117.00	117.50	-1	32,733	0.00%
2022/09/30	44	113.73	47	115.86	117.50	-3	33,043	-0.01%
2022/09/29	32.1	115.99	27	113.35	113.00	5.1	33,152	0.02%
2022/09/28	103	115.99	112	118.02	115.00	-9	33,183	-0.03%	大買/大賣/
2022/09/27	37	120.72	37	122.43	123.50	0	33,283	0.00%
2022/09/26	16.3	118.10	15	120.97	118.00	1.3	33,442	0.00%
2022/09/23	13.3	124.68	4.1	124.61	123.00	9.2	33,728	0.03%
2022/09/22	14	123.54	23	123.37	124.00	-9	33,827	-0.03%
2022/09/21	4.3	128.00	18	127.17	127.50	-13.7	33,785	-0.04%
2022/09/20	107.2	129.45	120	129.82	129.00	-12.8	34,024	-0.04%	大買/大賣/
2022/09/19	24	132.44	34	131.60	131.50	-10	34,086	-0.03%
2022/09/16	17.2	131.45	5	132.10	130.00	12.2	34,195	0.04%
2022/09/15	15	134.53	6	134.67	133.00	9	34,302	0.03%
2022/09/14	10	134.30	7	135.00	135.50	3	34,700	0.01%
2022/09/13	40.1	141.29	17	139.12	139.00	23.1	34,961	0.07%
2022/09/12	42	143.32	35	143.51	142.50	7	35,100	0.02%
2022/09/08	10	139.60	12	139.71	139.50	-2	36,276	-0.01%
2022/09/07	9	132.78	10	136.05	139.00	-1	37,968	0.00%
2022/09/06	2	140.50	1	140.50	139.00	1	38,164	0.00%
2022/09/05	12	139.83	3	141.33	138.00	9	38,203	0.02%
2022/09/02	87	137.82	116	139.00	138.50	-29	38,114	-0.08%	大賣/
2022/09/01	45.5	141.07	19.1	140.80	138.00	26.4	37,632	0.07%
2022/08/31	2	152.00	23	152.00	151.50	-21	36,962	-0.06%
2022/08/30	1	152.00	4	152.00	153.00	-3	37,023	-0.01%
2022/08/29	27.1	150.21	2.1	148.55	151.50	25	37,115	0.07%
2022/08/26	9	157.89	8	156.88	156.50	1	36,956	0.00%
2022/08/25	6	156.00	5	155.50	154.50	1	37,138	0.00%
2022/08/24	5	153.80	20.1	153.08	154.50	-15.1	37,485	-0.04%
2022/08/23	18.1	157.30	67	156.43	154.50	-48.9	37,409	-0.13%
2022/08/22	57	162.96	8	165.13	163.50	49	37,361	0.13%
2022/08/19	2	161.50	6	162.33	163.50	-4	37,206	-0.01%
2022/08/18	7	157.14	4.5	156.11	160.00	2.5	37,362	0.01%
2022/08/17	4.1	160.48	13.1	161.02	159.00	-9	37,299	-0.02%
2022/08/16	6	163.17	6.5	161.96	162.50	-0.5	37,334	0.00%
2022/08/15	11.1	163.32	10	163.55	163.50	1.1	37,170	0.00%
2022/08/12	12.1	157.58	14	157.18	158.00	-1.9	36,528	-0.01%
2022/08/11	4	155.50	6.5	154.24	152.50	-2.5	36,305	-0.01%
2022/08/10	4.1	152.38	6.1	153.92	150.00	-2	36,250	-0.01%
2022/08/09	8.1	153.26	7	153.71	154.00	1.1	36,220	0.00%
2022/08/08	3	149.83	10	148.45	153.00	-7	36,151	-0.02%
2022/08/05	26.1	150.82	11	152.05	150.50	15.1	36,140	0.04%
2022/08/04	11.1	146.08	2	147.00	146.00	9.1	35,785	0.03%
2022/08/03	79	147.47	73	147.55	147.50	6	35,343	0.02%
2022/08/02	95.3	148.62	70.1	149.43	148.00	25.2	35,063	0.07%
2022/08/01	17	154.85	9.6	155.01	155.00	7.4	34,607	0.02%
2022/07/29	23.3	158.44	13	159.50	158.50	10.3	34,030	0.03%
2022/07/28	52.5	165.63	6	163.25	162.00	46.5	33,366	0.14%
2022/07/27	18	173.58	20.4	175.62	179.50	-2.4	32,397	-0.01%
2022/07/26	13.4	172.00	10	168.70	170.00	3.4	31,648	0.01%
2022/07/25	3.5	175.29	1	176.00	176.00	2.5	31,695	0.01%
2022/07/22	5.1	177.31	14.2	177.32	177.00	-9.1	32,085	-0.03%
2022/07/21	32.2	176.45	38	175.93	177.50	-5.8	32,633	-0.02%
2022/07/20	67.1	169.01	91	168.35	170.50	-24	32,356	-0.07%
2022/07/19	9	165.00	17	164.24	164.00	-8	31,985	-0.02%
2022/07/18	25	162.10	33	163.11	163.50	-8	31,886	-0.03%
2022/07/15	17	156.17	12	156.88	156.50	5	31,603	0.02%
2022/07/14	8.1	149.22	9	154.06	153.50	-0.9	31,402	0.00%
2022/07/13	9	156.56	7	154.86	149.50	2	31,220	0.01%
2022/07/12	3.1	150.63	4	151.63	148.50	-0.9	31,142	0.00%
2022/07/11	100	153.98	69	154.71	153.00	31	31,094	0.10%
2022/07/08	23	158.63	20	161.38	157.50	3	30,828	0.01%
2022/07/07	10	155.20	20	154.60	156.50	-10	30,399	-0.03%
2022/07/06	10	147.80	8	151.94	147.50	2	30,012	0.01%
2022/07/05	6	152.17	21	153.60	153.50	-15	29,996	-0.05%
2022/07/04	16	150.63	37.3	151.11	149.00	-21.3	29,582	-0.07%
2022/07/01	80.2	147.37	73.7	152.35	146.00	6.5	29,430	0.02%
2022/06/30	13	158.50	6.1	159.71	158.50	6.9	29,122	0.02%
2022/06/29	3	160.50	7	162.07	162.50	-4	29,127	-0.01%
2022/06/28	5	159.70	2	159.50	161.00	3	29,070	0.01%
2022/06/27	16.1	168.61	18	167.39	167.50	-1.9	29,029	-0.01%
2022/06/24	6	161.08	4	160.25	160.50	2	28,920	0.01%
2022/06/23	12	158.29	21	158.69	159.00	-9	28,778	-0.03%
2022/06/22	14	161.75	4	159.50	158.00	10	28,839	0.03%
2022/06/21	19	165.37	28	167.09	169.50	-9	28,464	-0.03%
2022/06/20	7.2	161.15	5	161.90	157.50	2.2	28,086	0.01%
2022/06/17	28	162.73	17	160.47	166.00	11	27,775	0.04%
2022/06/16	76.5	174.41	36	176.29	165.50	40.5	26,598	0.15%
2022/06/15	99.7	188.35	50	188.41	183.00	49.7	24,896	0.20%
2022/06/14	53	201.18	49	197.79	201.50	4	24,619	0.02%
2022/06/13	10.1	200.21	1	200.50	200.00	9.1	24,809	0.04%
2022/06/10	3	206.00	4	205.50	206.50	-1	25,100	0.00%
2022/06/09	68	206.14	13	206.58	206.50	55	25,540	0.22%
2022/06/08	0	204.00	3.1	204.19	204.50	-3	25,585	-0.01%
2022/06/07	4	200.25	52	203.86	200.00	-48	25,898	-0.19%
2022/06/06	1	203.00	2	203.50	203.50	-1	26,165	0.00%
2022/06/02	15.1	203.00	6	204.17	203.50	9.1	26,590	0.03%
2022/06/01	25.2	207.16	2	205.75	205.50	23.2	26,890	0.09%
2022/05/31	7	214.79	11.1	214.68	215.50	-4.1	26,755	-0.02%
2022/05/30	14	213.61	30.2	212.98	213.00	-16.2	26,804	-0.06%
2022/05/27	14.3	205.33	14	203.21	201.50	0.3	26,707	0.00%
2022/05/26	11.1	203.50	2	204.50	201.50	9.1	27,153	0.03%
2022/05/25	10	208.15	26	208.87	213.00	-16	27,629	-0.06%
2022/05/24	32.1	208.06	2	206.50	204.00	30.1	28,654	0.11%
2022/05/23	2	218.75	0	0.00	216.00	2	28,816	0.01%
2022/05/20	3	218.50	4	219.88	217.00	-1	29,177	0.00%
2022/05/19	4	215.88	0	0.00	219.00	4	29,942	0.01%
2022/05/18	14	226.43	88	223.22	222.50	-74	30,060	-0.25%
2022/05/17	14	219.18	16	219.50	219.50	-2	30,272	-0.01%
2022/05/16	44	219.31	14	221.46	214.50	30	30,309	0.10%
2022/05/13	39	213.05	7.5	214.93	215.00	31.5	30,139	0.10%
2022/05/12	5	211.40	5	211.62	208.50	0	30,285	0.00%
2022/05/11	8	212.94	4	212.00	212.00	4	30,484	0.01%
2022/05/10	7	207.08	9	210.11	216.50	-2	30,940	-0.01%
2022/05/09	1	211.00	20	213.75	211.00	-19	30,922	-0.06%
2022/05/06	27	209.06	4.1	209.32	208.00	22.9	30,785	0.07%
2022/05/05	58	220.25	58.3	219.44	218.00	-0.3	30,673	0.00%
2022/05/04	11	218.23	19	220.05	217.50	-8	30,545	-0.03%
2022/05/03	0	0.00	0.2	214.50	213.50	-0.2	30,705	0.00%
2022/04/29	9.1	212.76	14	212.96	213.00	-4.9	31,125	-0.02%
2022/04/28	31.1	209.21	35	209.59	205.50	-3.9	30,759	-0.01%
2022/04/27	32.2	210.24	58	205.94	216.50	-25.8	30,313	-0.09%
2022/04/26	16	199.56	6	200.08	199.50	10	29,572	0.03%
2022/04/25	18.8	202.53	5	205.10	202.00	13.8	29,559	0.05%
2022/04/22	16	210.78	9.1	212.00	210.00	6.9	29,503	0.02%
2022/04/21	7	219.86	6	219.17	220.00	1	29,467	0.00%
2022/04/20	45.1	218.21	35.1	218.53	220.00	10.1	29,621	0.03%
2022/04/19	6	210.33	2	211.25	210.50	4	29,648	0.01%
2022/04/18	25	207.40	4	206.38	206.50	21	29,942	0.07%
2022/04/15	17.4	208.76	38.1	208.74	205.00	-20.7	30,175	-0.07%
2022/04/14	2	220.00	4.1	220.02	217.50	-2.1	30,373	-0.01%
2022/04/13	27.1	216.54	4	216.25	216.50	23.1	30,535	0.08%
2022/04/12	2	214.50	8.1	217.32	215.00	-6.1	30,631	-0.02%
2022/04/11	42.5	218.92	155	217.51	213.50	-112.5	30,835	-0.36%	大賣/鉅額交易
2022/04/08	24.1	229.81	5	228.20	231.00	19.1	30,643	0.06%
2022/04/07	24	229.73	18	230.19	227.00	6	30,609	0.02%
2022/04/06	17.9	232.35	3	230.67	230.50	14.9	30,340	0.05%
2022/04/01	15	242.47	5.2	243.52	243.50	9.8	30,397	0.03%
2022/03/31	64	248.60	13.4	248.26	249.00	50.6	30,462	0.17%
2022/03/30	115	248.50	22.4	249.46	248.50	92.7	31,026	0.30%	大買/
2022/03/29	16.3	245.61	70	245.48	244.00	-53.7	30,997	-0.17%
2022/03/28	17.2	240.06	15	241.23	241.00	2.2	30,908	0.01%
2022/03/25	10	241.45	18	243.14	246.00	-8	30,920	-0.03%
2022/03/24	13	237.38	11	237.86	238.50	2	31,276	0.01%
2022/03/23	65	238.35	74.1	237.48	239.00	-9.1	31,287	-0.03%
2022/03/22	19	229.18	28.2	229.24	232.00	-9.2	31,155	-0.03%
2022/03/21	72	224.44	29.2	225.57	226.00	42.8	31,103	0.14%
2022/03/18	22.6	219.58	10	219.70	219.50	12.6	31,121	0.04%
2022/03/17	65.1	222.59	59.1	224.54	225.50	6	31,208	0.02%
2022/03/16	59	220.56	109	214.99	212.50	-50	31,179	-0.16%	大賣/
2022/03/15	22.1	218.52	25	219.48	217.50	-2.9	31,113	-0.01%
2022/03/14	17.2	225.76	5	228.50	225.00	12.2	31,009	0.04%
2022/03/11	17	235.47	15	236.30	235.50	2	30,728	0.01%
2022/03/10	210.2	238.45	29.3	239.45	241.00	180.9	30,780	0.59%	大買/鉅額交易
2022/03/09	9.3	224.60	16	224.72	227.00	-6.7	30,999	-0.02%
2022/03/08	15.2	223.58	14	223.21	216.00	1.2	30,961	0.00%
2022/03/07	32.6	227.51	3	226.83	222.00	29.6	31,407	0.09%
2022/03/04	9	247.61	9	248.67	245.00	0	31,477	0.00%
2022/03/03	6.5	250.58	10	247.90	246.00	-3.5	31,984	-0.01%
2022/03/02	31	246.52	25.3	247.65	250.00	5.7	32,633	0.02%
2022/03/01	45.5	251.63	43	250.95	246.50	2.5	32,721	0.01%
2022/02/25	63.1	256.73	61.1	256.09	254.00	2	32,163	0.01%
2022/02/24	39	243.42	277.1	243.62	243.00	-238.1	31,324	-0.76%	大賣/鉅額交易
2022/02/23	8.2	236.68	7.1	235.69	240.50	1.1	30,098	0.00%
2022/02/21	5	241.00	7.2	240.97	237.50	-2.2	29,981	-0.01%
2022/02/18	39.1	242.54	56.1	240.12	242.00	-17	29,739	-0.06%
2022/02/17	12	234.88	14	234.75	234.50	-2	29,288	-0.01%
2022/02/16	9.2	233.40	19.1	232.84	233.50	-9.9	29,726	-0.03%
2022/02/15	7	224.36	11	224.36	222.50	-4	29,955	-0.01%
2022/02/14	3	216.83	7	216.79	217.50	-4	30,312	-0.01%
2022/02/11	9.1	222.50	13	218.88	222.00	-3.9	30,787	-0.01%
2022/02/10	9	220.94	10	220.45	217.50	-1	31,135	0.00%
2022/02/09	26	217.52	32	217.61	221.50	-6	31,084	-0.02%
2022/02/08	18	205.67	10	206.95	205.50	8	31,235	0.03%
2022/02/07	5	201.10	10	204.10	203.00	-5	31,609	-0.02%
2022/01/26	9.1	201.23	3	202.50	200.00	6.1	32,474	0.02%
2022/01/25	17.2	201.19	15	201.30	200.50	2.2	33,702	0.01%
2022/01/24	29.1	203.16	16	200.94	207.00	13.1	34,432	0.04%
2022/01/21	130.5	205.72	83.1	206.51	201.00	47.4	35,464	0.13%	大買/
2022/01/20	9	220.67	20	218.18	222.00	-11	36,943	-0.03%
2022/01/19	9	215.56	2	215.25	215.50	7	37,518	0.02%
2022/01/18	4	224.00	3.2	224.44	222.00	0.8	38,503	0.00%
2022/01/17	98	223.63	6	222.92	221.50	92	39,119	0.24%
2022/01/14	15.2	213.95	4	218.00	220.00	11.2	39,465	0.03%
2022/01/13	102	217.74	7.2	218.65	218.00	94.8	39,962	0.24%	大買/
2022/01/12	6.1	214.68	4	214.50	216.00	2.1	41,611	0.00%
2022/01/11	7.1	208.73	4.5	208.61	208.50	2.6	42,418	0.01%
2022/01/10	40.1	211.08	28	211.80	209.50	12.1	42,602	0.03%
2022/01/07	17.3	216.76	10	218.30	217.50	7.3	42,644	0.02%
2022/01/06	46.3	225.40	24	223.50	221.00	22.3	42,499	0.05%
2022/01/05	15.1	232.47	8	234.75	230.00	7.1	42,443	0.02%
2022/01/04	13	234.04	7.2	236.42	237.00	5.8	42,333	0.01%
2022/01/03	10	233.55	7	236.07	231.00	3	42,224	0.01%
2021/12/30	4	230.50	3	232.17	231.00	1	42,145	0.00%
2021/12/29	39.1	233.54	80.3	234.68	233.00	-41.2	42,103	-0.10%
2021/12/28	1.1	237.59	4	239.00	239.00	-2.9	42,363	-0.01%
2021/12/27	19	242.74	9	240.67	236.00	10	42,571	0.02%
2021/12/24	31	239.05	2.1	238.29	239.00	29	42,333	0.07%
2021/12/23	35	233.69	15.3	236.99	240.00	19.8	42,380	0.05%
2021/12/22	17.1	224.96	22.1	226.80	227.50	-5	41,890	-0.01%
2021/12/21	6	218.33	9	219.22	222.50	-3	41,888	-0.01%
2021/12/20	23	220.65	48	219.54	218.00	-25	42,008	-0.06%
2021/12/17	12.3	221.71	14	227.00	222.00	-1.7	41,913	0.00%
2021/12/16	2	222.51	9.4	224.18	225.00	-7.4	41,271	-0.02%
2021/12/15	14	217.21	15	219.60	221.50	-1	41,202	0.00%
2021/12/14	23.5	216.99	19.1	218.97	216.00	4.4	41,149	0.01%
2021/12/13	25	222.60	16	220.50	220.50	9	41,250	0.02%
2021/12/10	43	221.63	37.1	220.03	224.50	5.9	41,011	0.01%
2021/12/09	31	221.55	18.1	221.75	218.00	12.9	40,704	0.03%
2021/12/08	12.2	221.14	14.2	223.38	221.00	-2	40,307	0.00%
2021/12/07	24.4	222.42	17	221.12	216.50	7.4	40,093	0.02%
2021/12/06	6.2	218.76	6.1	219.91	219.00	0.2	39,898	0.00%
2021/12/03	12	216.67	18.1	216.10	217.50	-6.1	40,230	-0.02%
2021/12/02	20.3	217.38	11.5	217.57	213.00	8.7	40,435	0.02%
2021/12/01	62.2	223.20	52	223.21	223.50	10.2	40,183	0.03%
2021/11/30	84.2	224.12	48	223.38	228.00	36.2	40,365	0.09%
2021/11/29	37	210.73	82.1	208.44	213.00	-45.1	39,603	-0.11%
2021/11/26	44.1	206.15	37	204.95	207.50	7.1	39,141	0.02%
2021/11/25	40.5	208.12	62.3	206.89	210.50	-21.8	38,392	-0.06%
2021/11/24	33	199.21	24	200.71	198.50	9	37,769	0.02%
2021/11/23	13	195.77	10	197.40	197.00	3	37,719	0.01%
2021/11/22	14	192.93	13	194.27	196.00	1	37,712	0.00%
2021/11/19	8	195.06	24	194.85	195.50	-16	37,944	-0.04%
2021/11/18	46.1	191.36	40.1	191.37	192.50	6	37,931	0.02%
2021/11/17	5	195.40	4	195.75	198.00	1	37,752	0.00%
2021/11/16	9	194.67	8	194.13	195.00	1	37,770	0.00%
2021/11/15	26	200.38	19.2	198.29	196.00	6.8	37,550	0.02%
2021/11/12	16	202.40	23	201.24	202.00	-7	37,218	-0.02%
2021/11/11	52	197.01	38	196.80	195.00	14	36,710	0.04%
2021/11/10	22	198.25	88	198.77	199.50	-66	36,293	-0.18%
2021/11/09	25	194.48	24	195.67	192.50	1	36,056	0.00%
2021/11/08	79	189.63	67	189.07	190.00	12	35,453	0.03%
2021/11/05	47	189.88	52	190.80	195.00	-5	35,339	-0.01%
2021/11/04	22	191.29	32.8	191.47	190.00	-10.8	34,840	-0.03%
2021/11/03	74.9	187.17	42.8	187.56	187.50	32.1	34,226	0.09%
2021/11/02	21.8	194.01	32.2	195.87	196.00	-10.4	33,303	-0.03%
2021/11/01	35.1	191.28	42.8	194.73	189.00	-7.6	32,188	-0.02%
2021/10/29	46.6	183.74	69.1	183.75	190.00	-22.5	31,402	-0.07%
2021/10/28	45.2	177.35	119.5	178.19	178.50	-74.3	30,448	-0.24%	大賣/
2021/10/27	3	169.33	35.5	170.05	171.50	-32.5	28,531	-0.11%
2021/10/26	24.5	155.89	75	156.30	156.00	-50.5	28,742	-0.18%
2021/10/25	14	147.18	47	149.78	150.50	-33	29,124	-0.11%
2021/10/22	17	144.35	11.3	144.14	143.50	5.8	29,002	0.02%
2021/10/21	17.1	143.13	24.1	142.44	142.00	-7	28,860	-0.02%
2021/10/20	60	145.86	52.5	145.21	145.50	7.5	28,646	0.03%
2021/10/19	32	139.70	45.2	139.84	141.50	-13.2	27,469	-0.05%
2021/10/18	17.2	129.33	21	128.48	129.00	-3.8	27,003	-0.01%
2021/10/15	9	125.67	15	125.97	126.00	-6	27,093	-0.02%
2021/10/14	16	116.78	2	117.75	117.00	14	26,922	0.05%
2021/10/13	19.3	121.10	3	119.83	116.00	16.3	26,806	0.06%
2021/10/12	7	128.14	5	123.50	124.00	2	26,618	0.01%
2021/10/08	5.2	129.01	11.2	127.93	130.00	-6	26,985	-0.02%
2021/10/07	6.8	126.89	3	126.50	126.50	3.8	27,350	0.01%
2021/10/06	27	125.85	24	122.58	121.50	3	27,579	0.01%
2021/10/05	12	120.92	10	125.95	125.50	2	28,182	0.01%
2021/10/04	17.2	124.96	5	125.50	122.50	12.2	28,552	0.04%
2021/10/01	8.1	127.76	11	127.59	127.50	-2.9	29,957	-0.01%
2021/09/30	17.1	128.75	23	131.26	132.00	-5.9	30,758	-0.02%
2021/09/29	34	130.91	21	131.93	131.00	13	30,847	0.04%
2021/09/28	12	133.54	33	133.52	137.00	-21	31,223	-0.07%
2021/09/27	30.2	138.44	8.5	137.88	138.00	21.7	31,120	0.07%
2021/09/24	62	143.69	31	143.06	143.00	31	31,299	0.10%
2021/09/23	3	142.17	2	144.25	142.00	1	31,283	0.00%
2021/09/22	23.1	142.52	2	141.25	141.00	21.1	31,298	0.07%
2021/09/17	74	146.98	77	143.28	147.50	-3	31,413	-0.01%
2021/09/16	5	145.00	17.1	145.47	145.50	-12.1	31,702	-0.04%
2021/09/15	2	142.00	5	142.60	141.50	-3	32,148	-0.01%
2021/09/14	6	142.67	6	143.83	142.50	0	32,906	0.00%
2021/09/13	51.3	144.50	2	144.75	144.50	49.3	34,201	0.14%
2021/09/10	6.2	143.46	2	144.50	145.50	4.2	34,822	0.01%
2021/09/09	5	143.10	2	145.00	144.00	3	35,693	0.01%
2021/09/08	23.2	141.98	7	141.14	143.00	16.2	36,309	0.04%
2021/09/07	30	148.37	7	148.15	148.50	23	36,278	0.06%
2021/09/06	17	153.62	92	152.97	154.50	-75	36,028	-0.21%
2021/09/03	15	154.37	87	152.60	155.00	-72	36,071	-0.20%
2021/09/02	6	148.33	7	149.57	147.50	-1	36,138	0.00%
2021/09/01	1	149.00	16	149.22	148.50	-15	36,936	-0.04%
2021/08/31	3	145.67	6	147.17	147.50	-3	38,702	-0.01%
2021/08/30	0	0.00	5.1	147.98	148.00	-5.1	40,199	-0.01%
2021/08/27	6.1	141.13	13.3	144.16	144.50	-7.2	40,642	-0.02%
2021/08/26	11	142.18	108.1	144.22	139.50	-97.1	41,119	-0.24%	大賣/
2021/08/25	111.5	143.03	32	143.27	142.50	79.5	41,272	0.19%	大買/
2021/08/24	9	139.11	17	139.32	136.50	-8	41,305	-0.02%
2021/08/23	93	138.73	6.1	137.25	138.00	86.9	41,850	0.21%
2021/08/20	9	130.94	12	132.96	134.00	-3	41,914	-0.01%
2021/08/19	7.7	134.29	6	132.00	131.00	1.7	41,943	0.00%
2021/08/18	14.2	133.47	12	133.83	138.00	2.2	41,982	0.01%
2021/08/17	25.7	129.22	11	131.68	128.50	14.7	42,183	0.03%
2021/08/16	33.3	134.93	2.2	134.24	136.50	31.2	42,389	0.07%
2021/08/13	33.8	136.31	11	139.32	135.00	22.8	42,727	0.05%
2021/08/12	0	140.00	9	140.22	142.00	-9	42,740	-0.02%
2021/08/11	14	136.96	5	137.50	138.50	9	42,965	0.02%
2021/08/10	18	142.06	69	141.04	141.00	-51	43,419	-0.12%
2021/08/09	11	145.91	6.2	147.14	145.00	4.8	43,941	0.01%
2021/08/06	4.3	145.47	1	145.50	146.00	3.3	44,561	0.01%
2021/08/05	5	150.70	21	149.71	148.50	-16	44,987	-0.04%
2021/08/04	8	148.12	3	148.33	147.00	5	45,362	0.01%
2021/08/03	16	146.75	31.6	149.38	150.00	-15.6	45,466	-0.03%
2021/08/02	19.5	145.95	13	146.12	145.50	6.5	45,164	0.01%
2021/07/30	52.5	146.93	11.3	147.31	146.00	41.2	45,517	0.09%
2021/07/29	125.2	150.93	308.8	149.09	151.50	-183.6	45,311	-0.41%	大買/大賣/鉅額交易
2021/07/28	45.1	133.69	24	134.06	138.00	21.1	44,177	0.05%
2021/07/27	31	140.76	10	142.40	142.00	21	44,252	0.05%
2021/07/26	7	140.36	26	145.65	146.00	-19	44,447	-0.04%
2021/07/23	26.2	142.84	9.3	144.57	139.50	16.9	45,863	0.04%
2021/07/22	18.2	145.80	28	145.02	146.50	-9.8	45,892	-0.02%
2021/07/21	18.2	141.70	12	138.58	137.50	6.2	45,871	0.01%
2021/07/20	12.9	140.96	27	141.78	141.50	-14.2	46,677	-0.03%
2021/07/19	3	142.00	0	0.00	142.00	3	46,741	0.01%
2021/07/16	19.5	142.51	12.4	143.39	143.50	7.1	46,909	0.02%
2021/07/15	39	143.51	16.1	143.44	143.50	22.9	46,916	0.05%
2021/07/14	27	141.09	43	141.90	143.00	-16	46,657	-0.03%
2021/07/13	35.8	141.21	15	137.90	136.00	20.8	46,685	0.04%
2021/07/12	55	142.41	22	142.59	140.50	33	46,350	0.07%
2021/07/09	39.2	141.63	20	142.65	142.50	19.2	45,699	0.04%
2021/07/08	37	142.17	36	143.49	141.00	1	45,170	0.00%
2021/07/07	45	136.66	30	136.98	137.00	15	43,617	0.03%
2021/07/06	5.2	134.62	33.3	134.11	132.50	-28.1	42,823	-0.07%
2021/07/05	15	132.87	18	132.94	132.00	-3	42,622	-0.01%
2021/07/02	5	126.60	5	125.50	126.50	0	42,212	0.00%
2021/07/01	25.6	124.48	9	124.11	123.50	16.5	42,277	0.04%
2021/06/30	4.1	128.85	2	129.25	129.00	2.1	42,027	0.00%
2021/06/29	5.1	128.79	3	130.33	127.50	2.1	42,316	0.00%
2021/06/28	6.2	127.31	4	127.38	129.00	2.2	42,459	0.01%
2021/06/25	10.5	128.76	169	127.53	127.50	-158.5	43,049	-0.37%	大賣/鉅額交易
2021/06/24	28	131.50	17	130.26	131.00	11	42,902	0.03%
2021/06/23	16.8	134.16	11	135.23	132.00	5.8	42,736	0.01%
2021/06/22	25.2	135.75	57.3	138.03	134.50	-32.1	42,414	-0.08%
2021/06/21	29.6	131.89	16	132.84	131.00	13.6	41,300	0.03%
2021/06/18	35.9	136.38	29	136.90	130.00	6.9	40,949	0.02%
2021/06/17	9	134.06	36	131.43	134.00	-27	40,204	-0.07%
2021/06/16	28.8	127.67	21	129.62	126.00	7.8	39,790	0.02%
2021/06/15	50.5	127.07	13	127.46	127.00	37.5	39,540	0.09%
2021/06/11	53	126.52	44.2	126.59	124.50	8.8	39,293	0.02%
2021/06/10	11.2	127.15	6	128.00	129.00	5.2	38,866	0.01%
2021/06/09	34.1	128.92	42.2	128.85	127.00	-8.1	38,364	-0.02%
2021/06/08	238.7	130.21	96	130.69	125.50	142.7	37,625	0.38%	大買/鉅額交易
2021/06/07	44	124.28	49	124.07	127.50	-5	35,915	-0.01%
2021/06/04	13	117.50	3	118.67	117.50	10	34,528	0.03%
2021/06/03	20	116.68	448.2	114.36	121.50	-428.2	34,260	-1.25%	大賣/鉅額交易
2021/06/02	28	112.25	11.1	115.18	110.50	16.9	33,571	0.05%
2021/06/01	7	113.21	6	113.25	113.00	1	33,590	0.00%
2021/05/31	1	108.50	28	109.43	112.50	-27	33,698	-0.08%
2021/05/28	24	102.65	7	103.07	104.50	17	33,554	0.05%
2021/05/27	6	101.33	2	100.50	101.00	4	33,888	0.01%
2021/05/26	3	103.33	58.1	104.54	103.00	-55.1	34,331	-0.16%
2021/05/25	6.1	104.93	60	106.46	105.50	-53.9	35,061	-0.15%
2021/05/24	12	101.79	7	100.61	103.50	5	36,108	0.01%
2021/05/21	13	98.65	22	99.32	100.50	-9	37,302	-0.02%
2021/05/20	11	97.95	7	97.46	94.60	4	37,401	0.01%
2021/05/19	90	99.16	3	99.00	98.10	87	37,295	0.23%
2021/05/18	40.1	97.44	45	98.14	99.70	-5	37,232	-0.01%
2021/05/17	51	94.15	35	95.18	93.10	16	37,215	0.04%
2021/05/14	12	98.44	11	99.83	95.00	1	37,677	0.00%
2021/05/13	72	93.81	28	94.74	94.60	44	38,375	0.11%
2021/05/12	19	88.93	8	95.19	91.20	11	38,151	0.03%
2021/05/11	9	97.72	2	96.10	96.40	7	37,916	0.02%
2021/05/10	9	102.50	12	103.54	101.50	-3	37,896	-0.01%
2021/05/07	24.2	106.46	24	107.50	106.50	0.2	37,982	0.00%
2021/05/06	131	106.39	18	105.06	106.50	113	37,971	0.30%	大買/鉅額交易
2021/05/05	104	101.88	17	99.50	99.00	87	37,700	0.23%	大買/
2021/05/04	99	108.19	34	103.01	104.50	65	37,873	0.17%
2021/05/03	35	113.89	38	112.79	109.50	-3	37,914	-0.01%
2021/04/29	153	116.93	285.6	114.59	115.00	-132.6	38,351	-0.35%	大買/大賣/鉅額交易
2021/04/28	13	112.00	49.1	111.56	112.50	-36.1	36,899	-0.10%
2021/04/27	65	101.58	16.1	101.88	102.50	48.9	36,684	0.13%
2021/04/26	183	99.68	76.2	98.47	99.80	106.8	36,282	0.29%	大買/鉅額交易
2021/04/23	7	93.43	24	93.58	94.20	-17	35,756	-0.05%
2021/04/22	18	93.00	22	94.22	90.80	-4	36,308	-0.01%
2021/04/21	10	93.23	1	93.60	92.60	9	36,378	0.02%
2021/04/20	9	92.88	9	93.44	93.30	0	37,309	0.00%
2021/04/19	8	93.14	65	93.03	93.20	-57	38,595	-0.15%
2021/04/16	8	89.10	10	90.07	90.10	-2	38,726	-0.01%
2021/04/15	8	87.45	9	88.04	87.90	-1	39,070	0.00%
2021/04/14	22	86.71	24	87.34	87.50	-2	39,642	-0.01%
2021/04/13	11	89.02	9.5	88.83	88.00	1.5	41,201	0.00%
2021/04/12	10.1	90.20	3	90.10	89.60	7.1	42,270	0.02%
2021/04/09	14	92.39	3	92.00	91.70	11	43,353	0.03%
2021/04/08	8	91.83	42.1	91.61	92.90	-34.1	43,479	-0.08%
2021/04/07	21	92.09	7	91.67	91.40	14	43,664	0.03%
2021/04/06	5	92.76	41	93.06	93.10	-36	43,839	-0.08%
2021/04/01	11	91.62	12	92.93	91.60	-1	43,770	0.00%
2021/03/31	63	91.74	41	91.70	91.50	22	43,520	0.05%
2021/03/30	34	92.48	47	92.49	91.20	-13	43,491	-0.03%
2021/03/29	6	89.52	5	89.72	89.80	1	43,283	0.00%
2021/03/26	35	89.36	44	89.26	89.90	-9	43,297	-0.02%
2021/03/25	35	86.92	11	86.75	85.90	24	43,389	0.06%
2021/03/24	22	88.56	19	88.43	87.90	3	43,405	0.01%
2021/03/23	24	88.85	24	88.32	88.00	0	44,490	0.00%
2021/03/22	26	87.76	8	87.63	87.70	18	45,900	0.04%
2021/03/19	34	89.97	2	90.15	89.00	32	46,716	0.07%
2021/03/18	13	92.99	13	92.57	92.10	0	46,643	0.00%
2021/03/17	5.1	91.11	61.1	91.23	90.90	-56	47,115	-0.12%
2021/03/16	30	91.06	17	90.73	90.70	13	47,263	0.03%
2021/03/15	13	90.76	6	90.73	90.60	7	47,636	0.01%
2021/03/12	8	92.55	11	93.05	91.50	-3	47,867	-0.01%
2021/03/11	44	91.90	24.4	92.18	92.90	19.6	47,966	0.04%
2021/03/10	37	88.51	34.2	88.54	88.70	2.8	48,491	0.01%
2021/03/09	122.1	87.61	34	86.86	86.60	88.1	48,790	0.18%	大買/
2021/03/08	21	92.26	33	91.95	90.20	-12	48,940	-0.02%
2021/03/05	22	91.92	8	91.29	91.20	14	50,104	0.03%
2021/03/04	17	92.17	21.2	92.83	92.70	-4.2	52,442	-0.01%
2021/03/03	47.2	92.30	19	91.75	91.80	28.2	53,757	0.05%
2021/03/02	33.2	95.68	6	97.03	94.30	27.2	55,577	0.05%
2021/02/26	26	96.67	29.3	97.26	97.50	-3.3	56,057	-0.01%
2021/02/25	50	98.30	28	97.81	95.60	22	56,942	0.04%
2021/02/24	102	99.01	74	100.26	97.00	28	57,015	0.05%	大買/
2021/02/23	39	98.29	93	100.21	99.60	-54	55,581	-0.10%
2021/02/22	47	96.54	25	94.92	95.40	22	54,311	0.04%
2021/02/19	8	91.86	9	92.50	91.60	-1	53,977	0.00%
2021/02/18	15.1	91.43	17	91.05	91.60	-1.9	54,251	0.00%
2021/02/17	20.1	91.24	59	90.79	91.60	-38.9	54,421	-0.07%
2021/02/05	133	85.46	164	86.33	89.70	-31	54,179	-0.06%	大買/大賣/
2021/02/04	103	83.04	93	83.86	84.10	10	53,694	0.02%	大買/
2021/02/03	15.1	87.06	3	87.80	86.30	12.1	53,575	0.02%
2021/02/02	5	88.06	12	88.47	88.70	-7	54,535	-0.01%
2021/02/01	29	86.04	16	85.99	85.80	13	54,538	0.02%
2021/01/29	16	87.85	5	87.20	86.50	11	55,129	0.02%
2021/01/28	86	88.53	7	88.50	88.10	79	55,493	0.14%
2021/01/27	24	93.03	8.7	93.07	92.60	15.3	55,971	0.03%
2021/01/26	49	96.71	39	95.45	94.00	10	56,395	0.02%
2021/01/25	42	100.02	74	96.09	95.70	-32	57,058	-0.06%
2021/01/22	36	99.74	496.1	99.95	101.00	-460	57,884	-0.79%	大賣/鉅額交易
2021/01/21	56	94.84	61	95.17	95.60	-5	59,732	-0.01%
2021/01/20	35	94.67	18	92.89	92.40	17	61,407	0.03%
2021/01/19	57	96.30	38	96.43	96.40	19	61,789	0.03%
2021/01/18	193	96.49	30	95.77	95.00	163	61,976	0.26%	大買/鉅額交易
2021/01/15	24.2	99.34	70.1	99.11	100.00	-45.9	61,555	-0.07%
2021/01/14	10	98.13	53	96.59	96.70	-43	61,284	-0.07%
2021/01/13	58	99.23	26	100.03	97.60	32	61,781	0.05%
2021/01/12	291	98.85	108	97.52	99.40	183	61,431	0.30%	大買/大賣/鉅額交易
2021/01/11	103	94.45	40	93.35	94.90	63	60,811	0.10%	大買/
2021/01/08	76	90.60	48	90.35	90.20	28	61,011	0.05%
2021/01/07	28	92.29	26	92.16	92.10	2	61,312	0.00%
2021/01/06	60	95.85	83	94.76	91.10	-23	61,376	-0.04%
2021/01/05	59	91.77	82	92.26	94.30	-23	60,159	-0.04%
2021/01/04	69	90.03	63	91.37	90.50	6	60,302	0.01%
2020/12/31	8	87.94	14	87.46	87.40	-6	60,960	-0.01%
2020/12/30	11	87.04	7.1	86.96	86.90	3.9	61,035	0.01%
2020/12/29	20.5	85.97	55	86.27	85.70	-34.5	61,404	-0.06%
2020/12/28	14	85.22	4	84.72	85.30	10	61,824	0.02%
2020/12/25	18	84.19	18	84.54	84.00	0	62,192	0.00%
2020/12/24	16	84.98	8	84.81	84.50	8	63,048	0.01%
2020/12/23	116	85.81	137	86.09	86.20	-21	63,601	-0.03%	大買/大賣/
2020/12/22	28	83.15	9	83.00	82.10	19	63,628	0.03%
2020/12/21	50	83.51	57	83.12	84.40	-7	63,914	-0.01%
2020/12/18	28	86.13	15	86.59	85.60	13	63,587	0.02%
2020/12/17	77	87.45	121	88.30	86.00	-44	63,837	-0.07%	大賣/
2020/12/16	35	87.68	44	87.64	86.70	-9	63,035	-0.01%
2020/12/15	39	85.25	48	85.17	85.80	-9	61,831	-0.01%
2020/12/14	25	83.44	16	82.73	83.80	9	61,512	0.01%
2020/12/11	70.1	82.70	42	82.62	81.60	28.1	61,773	0.05%
2020/12/10	11.1	82.46	3	82.60	82.20	8.1	62,338	0.01%
2020/12/09	7	84.07	11	84.84	83.20	-4	62,771	-0.01%
2020/12/08	2	83.75	14.1	83.82	84.50	-12.1	62,827	-0.02%
2020/12/07	10	82.08	12	82.23	82.00	-2	62,863	0.00%
2020/12/04	54	82.14	16	81.62	81.30	38	62,840	0.06%
2020/12/03	22.1	84.41	22	84.26	83.70	0.1	62,580	0.00%
2020/12/02	25	85.48	25	85.87	85.20	0	63,063	0.00%
2020/12/01	130	85.65	129	85.76	84.70	1	63,151	0.00%	大買/大賣/
2020/11/30	59.1	91.83	75.5	92.50	89.90	-16.4	62,581	-0.03%
2020/11/27	91	90.53	121	90.80	90.40	-30	60,742	-0.05%	大賣/
2020/11/26	67	88.63	272	86.39	89.60	-205	60,438	-0.34%	大賣/鉅額交易
2020/11/25	110	83.46	105	82.78	83.10	5	58,650	0.01%	大買/大賣/
2020/11/24	64	82.36	77	82.46	82.00	-13	58,605	-0.02%
2020/11/23	33	78.29	39	78.39	78.70	-6	57,910	-0.01%
2020/11/20	11	75.28	13	75.43	75.70	-2	57,502	0.00%
2020/11/19	20	75.09	16	75.79	74.90	4	58,172	0.01%
2020/11/18	22	74.98	19	75.24	75.50	3	59,352	0.01%
2020/11/17	34	75.35	39	75.38	74.60	-5	61,134	-0.01%
2020/11/16	16	74.28	20	74.57	74.60	-4	62,521	-0.01%
2020/11/13	14	72.51	26	73.18	74.10	-12	63,706	-0.02%
2020/11/12	38	73.86	38	73.59	72.60	0	64,521	0.00%
2020/11/11	82	73.43	99	73.99	74.30	-17	65,185	-0.03%
2020/11/10	62.1	71.83	46	71.89	71.50	16.1	66,517	0.02%
2020/11/09	18	69.67	14	69.49	69.50	4	69,019	0.01%
2020/11/06	20.5	69.49	13	70.25	68.80	7.5	71,463	0.01%
2020/11/05	25.4	68.92	11	68.96	68.80	14.4	72,740	0.02%
2020/11/04	46	67.64	33	67.85	68.80	13	72,944	0.02%
2020/11/03	68	66.39	58	66.34	66.30	10	72,802	0.01%
2020/11/02	86	66.07	82	65.86	65.20	4	73,546	0.01%
2020/10/30	207	68.97	116	68.59	68.20	91	74,091	0.12%	大買/大賣/
2020/10/29	193.3	68.85	99	69.02	67.90	94.3	73,573	0.13%	大買/
2020/10/28	95.3	75.66	42.9	76.25	74.90	52.5	71,088	0.07%
2020/10/27	55	82.80	34	82.82	81.60	21	70,088	0.03%
2020/10/26	30	84.83	35	84.63	85.40	-5	70,887	-0.01%
2020/10/23	49	85.88	43	85.47	85.10	6	71,376	0.01%
2020/10/22	21	86.89	29	85.82	87.30	-8	72,429	-0.01%
2020/10/21	130	86.85	99	86.91	86.40	31	72,400	0.04%	大買/
2020/10/20	27	85.87	61	86.99	88.00	-34	71,906	-0.05%
2020/10/19	61	86.25	60.2	86.34	85.50	0.8	71,528	0.00%
2020/10/16	49	86.61	48	85.43	83.70	1	71,336	0.00%
2020/10/15	50	86.39	59	86.23	85.50	-9	71,712	-0.01%
2020/10/14	45	85.90	59	86.03	85.60	-14	71,470	-0.02%
2020/10/13	52	84.46	36	84.19	85.50	16	71,194	0.02%
2020/10/12	57	85.64	66	85.61	85.20	-9	70,769	-0.01%
2020/10/08	130	81.53	175	82.45	84.80	-45	69,865	-0.06%	大買/大賣/
2020/10/07	8	78.79	28	78.91	79.00	-20	68,398	-0.03%
2020/10/06	37	78.05	31	78.38	77.70	6	68,258	0.01%
2020/10/05	14.1	76.45	33	76.58	78.20	-18.9	67,908	-0.03%
2020/09/30	7	73.80	8	74.36	74.40	-1	67,513	0.00%
2020/09/29	78	75.42	56	76.74	74.10	22	67,447	0.03%
2020/09/28	33	76.03	27	75.97	77.50	6	67,495	0.01%
2020/09/25	76	72.34	33	72.34	72.50	43	68,043	0.06%
2020/09/24	20	73.87	23	74.27	73.80	-3	68,601	0.00%
2020/09/23	13	77.68	17	77.98	77.30	-4	68,536	-0.01%
2020/09/22	57	77.46	49	77.95	77.40	8	69,533	0.01%
2020/09/21	9.1	78.37	20	78.75	78.90	-10.9	70,822	-0.02%
2020/09/18	32	78.98	23	78.76	78.20	9	70,780	0.01%
2020/09/17	34	78.93	57	79.05	80.20	-23	71,756	-0.03%
2020/09/16	19	77.75	27	78.05	77.90	-8	71,586	-0.01%
2020/09/15	67	77.10	71	77.22	76.30	-4	71,361	-0.01%
2020/09/14	76	75.04	94	74.88	76.00	-18	70,461	-0.03%
2020/09/11	44	72.46	50	72.38	72.30	-6	70,578	-0.01%
2020/09/10	44	73.01	38	73.23	72.90	6	70,539	0.01%
2020/09/09	12	73.48	69	72.40	73.90	-57	70,631	-0.08%
2020/09/08	83	74.12	34	73.56	73.20	49	70,710	0.07%
2020/09/07	73	73.31	138	72.34	72.10	-65	70,942	-0.09%	大賣/
2020/09/04	54	76.19	19	76.49	75.70	35	71,624	0.05%
2020/09/03	58	78.62	86	78.70	78.60	-28	72,189	-0.04%
2020/09/02	37	76.50	32	77.50	76.80	5	71,634	0.01%
2020/09/01	98	75.19	161	75.80	77.40	-63	71,278	-0.09%	大賣/
2020/08/31	58	75.02	42	74.61	73.60	16	70,230	0.02%
2020/08/28	40	75.00	23	75.34	74.50	17	70,159	0.02%
2020/08/27	58	79.57	25	78.87	77.30	33	69,615	0.05%
2020/08/26	56	79.33	57	79.16	79.60	-1	70,441	0.00%
2020/08/25	132	79.77	139	79.94	78.70	-7	71,019	-0.01%	大買/大賣/
2020/08/24	123.2	78.80	101	78.68	79.20	22.2	70,251	0.03%	大買/大賣/
2020/08/21	166	81.39	119	81.34	80.60	47	69,177	0.07%	大買/大賣/
2020/08/20	152.5	82.49	54	85.60	79.70	98.5	67,258	0.15%	大買/
2020/08/19	75.5	87.35	157	87.71	88.50	-81.5	65,728	-0.12%	大賣/
2020/08/18	63	84.35	58	84.54	84.10	5	64,433	0.01%
2020/08/17	147	83.95	131	83.66	83.00	16	63,683	0.03%	大買/大賣/
2020/08/14	158	82.49	96	82.43	85.00	62	62,732	0.10%	大買/
2020/08/13	323	86.28	302.1	87.42	80.60	20.9	60,857	0.03%	大買/大賣/
2020/08/12	290	86.31	281	85.94	89.00	9	58,690	0.02%	大買/大賣/
2020/08/11	213	79.69	191	78.50	81.60	22	56,951	0.04%	大買/大賣/
2020/08/10	53	76.88	37	77.22	76.00	16	55,194	0.03%
2020/08/07	44	75.85	46	75.44	75.50	-2	54,697	0.00%
2020/08/06	73	75.36	80.2	75.11	76.10	-7.2	54,167	-0.01%
2020/08/05	49	72.33	70	71.50	73.70	-21	52,876	-0.04%
2020/08/04	37	67.16	74	65.87	67.00	-37	51,476	-0.07%
2020/08/03	36	63.66	109	64.00	63.40	-73	51,017	-0.14%	大賣/
2020/07/31	224	64.45	157	63.90	64.30	67	51,372	0.13%	大買/大賣/
2020/07/30	183	61.74	203	61.42	62.90	-20	50,629	-0.04%	大買/大賣/
2020/07/29	112	58.84	169	58.76	59.00	-57	49,351	-0.12%	大買/大賣/
2020/07/28	119	58.57	118	58.51	59.40	1	48,793	0.00%	大買/大賣/
2020/07/27	52	56.54	52	56.21	56.50	0	48,176	0.00%
2020/07/24	16	54.95	20	55.61	54.70	-4	49,017	-0.01%
2020/07/23	26	56.58	26	56.35	56.30	0	49,234	0.00%
2020/07/22	14	56.46	15	56.57	56.50	-1	49,184	0.00%
2020/07/21	30	56.28	50	56.62	56.60	-20	48,638	-0.04%
2020/07/20	10	52.46	15.6	52.57	53.40	-5.6	47,666	-0.01%
2020/07/17	18	51.47	0	0.00	50.80	18	47,414	0.04%
2020/07/16	8	52.26	4	52.25	52.40	4	47,493	0.01%
2020/07/15	15	53.36	15	52.57	51.80	0	47,550	0.00%
2020/07/14	10	52.83	2	52.60	52.20	8	47,732	0.02%
2020/07/13	60	54.04	0	0.00	53.90	60	47,803	0.13%
2020/07/10	13	55.08	7	56.07	54.40	6	48,323	0.01%
2020/07/09	3	56.47	4	56.68	56.50	-1	48,738	0.00%
2020/07/08	12	56.40	4	56.53	56.30	8	49,117	0.02%
2020/07/07	104	56.58	107	56.00	55.90	-3	48,970	-0.01%	大買/大賣/
2020/07/06	112	56.57	100	56.82	57.30	12	48,832	0.02%	大買/
2020/07/03	79	51.99	97	51.82	53.50	-18	48,232	-0.04%
2020/07/02	3	50.13	6	50.43	50.80	-3	47,947	-0.01%
2020/07/01	133.6	49.78	130	50.34	49.45	3.6	47,983	0.01%	大買/大賣/
2020/06/30	77	49.07	175.5	49.81	50.10	-98.5	47,110	-0.21%	大賣/
2020/06/29	2	46.40	77	46.71	46.30	-75	46,253	-0.16%
2020/06/24	66	47.12	83	47.48	47.00	-17	46,104	-0.04%
2020/06/23	5	46.15	8	46.43	46.10	-3	45,327	-0.01%
2020/06/22	5	46.10	14	46.00	45.85	-9	45,315	-0.02%
2020/06/19	6	45.66	20	45.86	45.95	-14	45,664	-0.03%
2020/06/18	53	45.65	30	45.70	45.75	23	45,725	0.05%
2020/06/17	26	45.06	320	44.89	45.00	-294	45,501	-0.65%	大賣/鉅額交易
2020/06/16	70	45.06	77	44.96	45.00	-7	45,354	-0.02%
2020/06/15	38	44.50	33	44.31	44.00	5	45,893	0.01%
2020/06/12	55	44.83	88	44.64	44.80	-33	45,967	-0.07%
2020/06/11	249	45.45	96	45.55	44.65	153	45,829	0.33%	大買/鉅額交易
2020/06/10	196	44.86	80	44.98	45.20	116	44,609	0.26%	大買/鉅額交易
2020/06/09	16	43.81	32	43.52	43.30	-16	43,921	-0.04%
2020/06/08	43	44.17	10	44.14	43.85	33	44,642	0.07%
2020/06/05	88	44.90	63	45.13	44.80	25	44,671	0.06%
2020/06/04	20	44.43	41	44.46	44.80	-21	44,895	-0.05%
2020/06/03	23	43.57	17	43.59	43.80	6	44,819	0.01%
2020/06/02	148	44.89	132	45.04	43.40	16	44,441	0.04%	大買/大賣/
2020/06/01	65	42.74	123	43.38	44.10	-58	43,713	-0.13%	大賣/
2020/05/29	10	40.50	8	40.19	40.10	2	42,868	0.00%
2020/05/28	27	40.95	31	40.58	40.40	-4	43,321	-0.01%
2020/05/27	2	39.95	7	40.41	39.90	-5	43,190	-0.01%
2020/05/26	9	40.21	6	40.18	40.00	3	43,422	0.01%
2020/05/25	26	38.75	32	38.68	39.40	-6	43,314	-0.01%
2020/05/22	15	39.45	14	39.41	39.15	1	43,210	0.00%
2020/05/21	11	40.40	47	40.58	40.75	-36	42,963	-0.08%
2020/05/20	43	39.78	52	39.82	39.60	-9	42,730	-0.02%
2020/05/19	300	38.49	233	39.20	39.10	67	42,249	0.16%	大買/大賣/
2020/05/18	80	40.07	14	39.79	39.55	66	40,794	0.16%
2020/05/15	26	43.43	17	43.13	43.90	9	39,772	0.02%
2020/05/14	7	43.68	7	42.84	42.80	0	39,458	0.00%
2020/05/13	35	44.76	4	44.66	44.70	31	39,414	0.08%
2020/05/12	20	44.82	7	44.86	45.00	13	39,518	0.03%
2020/05/11	12	45.56	16	45.53	44.95	-4	40,066	-0.01%
2020/05/08	9	44.82	16	44.88	44.70	-7	39,944	-0.02%
2020/05/07	50	43.98	45	44.17	44.30	5	39,895	0.01%
2020/05/06	27	43.09	51	42.96	43.05	-24	39,295	-0.06%
2020/05/05	64	42.80	54	43.39	42.50	10	39,282	0.03%
2020/05/04	5	41.46	22	42.54	43.00	-17	39,354	-0.04%
2020/04/30	33	42.87	48	42.61	42.85	-15	39,758	-0.04%
2020/04/29	59	40.99	77	41.51	42.00	-18	39,510	-0.05%
2020/04/28	12	38.98	29	39.14	39.45	-17	38,831	-0.04%
2020/04/27	23	38.29	19	38.52	38.30	4	38,629	0.01%
2020/04/24	7	37.61	7	37.45	37.45	0	38,706	0.00%
2020/04/23	10	37.67	12	37.83	37.60	-2	38,911	-0.01%
2020/04/22	24	36.28	23	36.93	37.45	1	39,313	0.00%
2020/04/21	10	37.43	2	36.73	36.65	8	39,455	0.02%
2020/04/20	13	38.25	2	38.30	38.10	11	40,149	0.03%
2020/04/17	12	38.45	18	38.80	38.10	-6	40,384	-0.01%
2020/04/16	16	37.73	22	38.19	38.10	-6	40,082	-0.01%
2020/04/15	13	38.86	20	39.14	37.40	-7	39,668	-0.02%
2020/04/14	38	37.29	43	37.57	38.15	-5	38,970	-0.01%
2020/04/13	25	36.04	77	35.72	35.55	-52	38,277	-0.14%
2020/04/10	25	34.81	79	34.68	35.00	-54	37,686	-0.14%
2020/04/09	113	34.75	27	34.68	34.70	86	37,724	0.23%	大買/
2020/04/08	5	33.77	5	33.90	34.00	0	37,357	0.00%
2020/04/07	31	32.98	33	33.05	33.15	-2	36,620	-0.01%
2020/04/06	25	31.32	17	31.13	31.35	8	35,705	0.02%
2020/04/01	2	31.88	1	31.85	31.70	1	35,234	0.00%
2020/03/31	39	31.95	53	32.68	32.00	-14	35,038	-0.04%
2020/03/30	14	29.48	12	30.21	30.90	2	34,207	0.01%
2020/03/27	9	31.48	11	31.30	30.25	-2	34,448	-0.01%
2020/03/26	9	31.16	8	31.15	31.00	1	34,488	0.00%
2020/03/25	13	30.79	30	30.75	31.10	-17	34,099	-0.05%
2020/03/24	23	28.58	31	28.75	28.60	-8	33,725	-0.02%
2020/03/23	5	27.20	1	27.50	27.05	4	33,364	0.01%
2020/03/20	0	0.00	3	27.03	27.05	-3	33,143	-0.01%
2020/03/19	36	25.34	47	25.39	24.60	-11	33,038	-0.03%
2020/03/18	37	27.17	29	26.66	26.20	8	32,226	0.02%
2020/03/17	31	26.95	26	27.27	26.50	5	31,953	0.02%
2020/03/16	53	29.82	24	28.68	28.40	29	31,401	0.09%
2020/03/13	10	30.47	17	30.36	31.45	-7	31,149	-0.02%
2020/03/12	49	34.50	5	33.77	33.70	44	30,591	0.14%
2020/03/11	12	38.61	1	39.95	37.40	11	29,728	0.04%
2020/03/10	14	38.43	3	39.15	38.95	11	29,350	0.04%
2020/03/09	15	40.15	23	40.28	39.50	-8	28,782	-0.03%
2020/03/06	4	41.59	0	0.00	41.60	4	28,629	0.01%
2020/03/05	26	42.64	30	42.28	41.90	-4	29,206	-0.01%
2020/03/04	17	41.52	16	41.73	41.40	1	28,573	0.00%
2020/03/03	15	41.79	10	41.60	41.45	5	28,765	0.02%
2020/03/02	6	38.77	10	39.10	39.25	-4	28,375	-0.01%
2020/02/27	10	40.08	0	0.00	40.00	10	28,339	0.04%
2020/02/26	2	41.58	4	41.20	41.25	-2	28,229	-0.01%
2020/02/25	9	41.87	7	41.89	41.75	2	28,242	0.01%
2020/02/24	0	0.00	11	42.29	42.45	-11	28,228	-0.04%
2020/02/21	12	41.92	15	42.07	41.70	-3	28,350	-0.01%
2020/02/20	10	42.37	22	42.48	42.00	-12	28,511	-0.04%
2020/02/19	2	41.70	18	41.76	41.75	-16	28,704	-0.06%
2020/02/18	6	41.00	3	41.45	41.10	3	29,215	0.01%
2020/02/17	10	41.22	10	41.41	41.35	0	29,396	0.00%
2020/02/14	10	41.66	0	0.00	41.50	10	29,899	0.03%
2020/02/13	22	42.50	14	42.32	42.05	8	30,681	0.03%
2020/02/12	30	41.66	105	41.76	42.85	-75	31,059	-0.24%	大賣/
2020/02/11	22	40.13	20	40.41	40.30	2	30,346	0.01%
2020/02/10	51	38.64	64	39.42	39.85	-13	30,380	-0.04%
2020/02/07	9	39.38	1	38.90	38.90	8	30,561	0.03%
2020/02/06	78	40.44	32	39.97	40.20	46	30,529	0.15%
2020/02/05	27	39.58	9	39.80	39.15	18	30,330	0.06%
2020/02/04	62	38.87	61	39.94	40.25	1	29,924	0.00%
2020/02/03	17	36.68	8	36.31	36.75	9	29,326	0.03%
2020/01/31	12	38.46	10	39.00	38.65	2	29,221	0.01%
2020/01/30	47	40.44	7	40.57	40.35	40	28,739	0.14%
2020/01/20	13	44.21	22.5	44.70	44.80	-9.5	28,516	-0.03%
2020/01/17	8	43.24	2	44.30	43.25	6	28,408	0.02%
2020/01/16	22	43.77	0	0.00	43.60	22	28,750	0.08%
2020/01/15	21	44.90	11	44.82	44.75	10	28,458	0.04%
2020/01/14	129	45.85	163	45.13	45.40	-34	29,106	-0.12%	大買/大賣/
2020/01/13	3	43.73	22.2	43.70	43.90	-19.2	28,019	-0.07%
2020/01/10	18	41.77	35	41.92	42.40	-17	27,883	-0.06%
2020/01/09	10	41.10	20	41.20	41.05	-10	28,095	-0.04%
2020/01/08	27	40.54	3	40.45	40.45	24	28,732	0.08%
2020/01/07	2	41.30	12	41.70	41.30	-10	29,020	-0.03%
2020/01/06	27	41.21	8	41.61	41.35	19	29,488	0.06%
2020/01/03	33	42.97	23	42.43	42.50	10	29,657	0.03%
2020/01/02	21.1	43.59	50	43.52	43.60	-28.9	29,556	-0.10%
2019/12/31	11	41.87	5.7	42.00	42.00	5.3	29,407	0.02%
2019/12/30	5.2	41.67	24	41.58	41.80	-18.8	29,720	-0.06%
2019/12/27	75.1	41.70	76	41.60	41.65	-0.9	29,875	0.00%
2019/12/26	8	41.11	12	41.10	41.10	-4	30,009	-0.01%
2019/12/25	26.1	41.55	5	41.48	41.50	21.1	30,110	0.07%
2019/12/24	38	41.44	1	41.20	42.25	37	30,221	0.12%
2019/12/23	73.2	42.15	36	42.04	41.50	37.2	29,838	0.12%
2019/12/20	11	43.75	5	44.02	44.10	6	29,535	0.02%
2019/12/19	25	44.07	10	43.94	43.90	15	29,698	0.05%
2019/12/18	12.1	44.84	12	44.84	44.80	0.1	29,918	0.00%
2019/12/17	3	45.97	5	46.03	45.75	-2	30,235	-0.01%
2019/12/16	3	45.12	8	45.16	45.40	-5	30,282	-0.02%
2019/12/13	1	44.10	8	44.59	44.30	-7	30,577	-0.02%
2019/12/12	0	0.00	18	44.86	44.75	-18	30,970	-0.06%
2019/12/11	3	44.10	1	43.90	43.90	2	31,881	0.01%
2019/12/10	17	43.64	7	43.84	44.00	10	32,413	0.03%
2019/12/09	2	44.95	0	0.00	44.35	2	32,396	0.01%
2019/12/06	1	45.00	1	45.10	44.75	0	33,039	0.00%
2019/12/05	8	44.79	6	44.98	44.60	2	33,533	0.01%
2019/12/04	18	44.43	0	0.00	44.20	18	34,215	0.05%
2019/12/03	11	44.42	7	44.44	44.80	4	36,255	0.01%
2019/12/02	47.1	44.23	22	44.58	44.15	25.1	36,548	0.07%
2019/11/29	22	46.43	16	46.79	46.15	6	37,032	0.02%
2019/11/28	27	47.39	28	47.55	47.00	-1	36,977	0.00%
2019/11/27	14	46.78	13	47.17	47.00	1	36,689	0.00%
2019/11/26	14.1	46.61	0	0.00	46.35	14.1	36,692	0.04%
2019/11/25	34.1	46.48	23	46.92	46.35	11.1	36,504	0.03%
2019/11/22	16.1	47.61	10	47.00	47.00	6.1	36,500	0.02%
2019/11/21	3	48.07	0	0.00	48.00	3	36,640	0.01%
2019/11/20	12	48.00	9	48.52	48.80	3	37,003	0.01%
2019/11/19	60	48.59	51	48.83	48.55	9	37,762	0.02%
2019/11/18	2	49.50	8	49.50	49.65	-6	37,745	-0.02%
2019/11/15	12.1	48.76	20	49.09	48.50	-8	37,910	-0.02%
2019/11/14	6	48.43	3	48.10	48.10	3	37,402	0.01%
2019/11/13	18.2	48.28	9	48.22	48.30	9.2	37,744	0.02%
2019/11/12	54	48.80	75	49.13	50.00	-21	38,117	-0.06%
2019/11/11	12	48.09	17	47.28	47.10	-5	38,339	-0.01%
2019/11/08	36	45.96	30	46.08	46.00	6	37,832	0.02%
2019/11/07	13	45.62	13	45.07	45.90	0	38,154	0.00%
2019/11/06	77.4	45.52	57	45.86	45.20	20.4	38,583	0.05%
2019/11/05	6	47.53	4	48.23	47.50	2	38,615	0.01%
2019/11/04	1	47.60	8	47.91	47.40	-7	39,116	-0.02%
2019/11/01	6	46.85	3	47.10	47.20	3	39,316	0.01%
2019/10/31	80.1	47.35	26	47.65	47.15	54.1	40,213	0.13%
2019/10/30	16.1	48.08	66	47.57	48.25	-49.9	40,268	-0.12%
2019/10/29	33	46.97	9	46.89	46.90	24	40,202	0.06%
2019/10/28	31	47.86	10	47.50	47.50	21	40,359	0.05%
2019/10/25	18	47.87	30	47.87	48.20	-12	40,460	-0.03%
2019/10/24	95	48.30	103	48.27	48.15	-8	40,493	-0.02%	大賣/
2019/10/23	58	48.14	75	48.13	48.25	-17	40,302	-0.04%
2019/10/22	34	47.51	58	47.93	48.25	-24	40,503	-0.06%
2019/10/21	13.1	45.96	15	46.03	45.85	-1.9	40,114	0.00%
2019/10/18	15.3	46.38	6	46.20	46.20	9.3	40,718	0.02%
2019/10/17	137	47.04	137	47.02	47.00	0	42,029	0.00%	大買/大賣/
2019/10/16	28.4	47.42	50	47.44	47.80	-21.6	43,605	-0.05%
2019/10/15	10.1	46.21	8	46.59	46.55	2.1	43,671	0.00%
2019/10/14	17.1	45.91	18	45.56	46.35	-0.9	43,508	0.00%
2019/10/09	26	43.96	14	43.65	43.10	12	43,186	0.03%
2019/10/08	29	46.09	27	45.67	45.60	2	43,288	0.00%
2019/10/07	45	46.49	48	46.42	46.40	-3	43,819	-0.01%
2019/10/04	9	45.64	2	46.03	45.30	7	44,048	0.02%
2019/10/03	14	44.04	11	44.42	45.15	3	44,257	0.01%
2019/10/02	30	44.12	33	44.46	44.80	-3	44,342	-0.01%
2019/10/01	6	43.77	8	44.04	44.20	-2	44,433	0.00%
2019/09/27	36	43.89	44	43.96	43.65	-8	44,569	-0.02%
2019/09/26	3	45.20	21	45.85	45.20	-18	44,804	-0.04%
2019/09/25	25.2	45.93	18	45.62	45.50	7.2	45,212	0.02%
2019/09/24	59	47.57	63	47.21	46.65	-4	45,998	-0.01%
2019/09/23	16	46.73	42	47.63	47.65	-26	46,264	-0.06%
2019/09/20	21	45.81	30	46.05	46.50	-9	46,602	-0.02%
2019/09/19	25	46.52	26	46.52	46.50	-1	46,573	0.00%
2019/09/18	22.1	46.26	25	46.48	46.30	-2.9	46,481	-0.01%
2019/09/17	59	46.49	63	46.49	46.10	-4	46,224	-0.01%
2019/09/16	76	45.45	62	45.76	46.80	14	46,336	0.03%
2019/09/12	17	44.11	20	44.59	44.95	-3	46,632	-0.01%
2019/09/11	20	43.17	20	43.57	43.25	0	47,238	0.00%
2019/09/10	45	43.39	42	43.39	43.05	3	47,453	0.01%
2019/09/09	38	44.61	55	43.77	44.80	-17	47,335	-0.04%
2019/09/06	46	44.20	40	44.07	43.85	6	47,198	0.01%
2019/09/05	181	44.41	259.5	43.92	44.65	-78.5	46,991	-0.17%	大買/大賣/
2019/09/04	13	40.73	27	41.20	41.25	-14	45,506	-0.03%
2019/09/03	95	41.00	70	40.89	39.80	25	46,523	0.05%
2019/09/02	4	39.45	6	40.10	40.00	-2	46,195	0.00%
2019/08/30	33	39.72	9	39.48	39.05	24	46,240	0.05%
2019/08/29	7	39.24	11	39.21	39.05	-4	46,775	-0.01%
2019/08/28	9	38.69	3	38.72	38.85	6	46,957	0.01%
2019/08/27	10	38.88	5	38.82	38.55	5	47,307	0.01%
2019/08/26	82.1	39.00	42	39.04	38.80	40.1	47,564	0.08%
2019/08/23	29	40.72	41	41.06	40.65	-12	47,781	-0.03%
2019/08/22	12	41.09	98	41.00	41.10	-86	47,682	-0.18%
2019/08/21	71	39.56	70	40.01	39.55	1	46,899	0.00%
2019/08/20	58	39.91	43	40.11	39.90	15	47,010	0.03%
2019/08/19	9	39.58	9.1	39.54	39.70	-0.1	47,277	0.00%
2019/08/16	14	39.90	6	39.85	39.25	8	48,111	0.02%
2019/08/15	18	39.67	16	39.81	39.85	2	48,224	0.00%
2019/08/14	53	39.29	57	39.30	39.00	-4	47,799	-0.01%
2019/08/13	23	37.14	71	37.54	37.10	-48	47,419	-0.10%
2019/08/12	19	38.05	20	38.06	38.05	-1	48,458	0.00%
2019/08/08	22	37.71	25	37.82	38.15	-3	49,224	-0.01%
2019/08/07	59	36.88	43	36.68	36.35	16	49,545	0.03%
2019/08/06	49	34.96	33	35.40	35.75	16	49,334	0.03%
2019/08/05	8	36.69	25	36.02	35.90	-17	49,294	-0.03%
2019/08/02	43.1	35.39	43	36.22	36.65	0.1	49,868	0.00%
2019/08/01	9	37.26	2	37.75	37.25	7	49,421	0.01%
2019/07/31	25	37.99	3	38.25	38.00	22	49,781	0.04%
2019/07/30	38	38.96	12.1	38.45	38.70	25.9	49,785	0.05%
2019/07/29	4	40.56	4	40.34	40.20	0	50,021	0.00%
2019/07/26	2	40.90	14	41.17	41.15	-12	50,057	-0.02%
2019/07/25	4	41.06	10	41.02	40.60	-6	50,000	-0.01%
2019/07/24	36	40.67	37	40.08	39.50	-1	50,101	0.00%
2019/07/23	36	40.98	28.3	40.41	40.20	7.7	50,660	0.02%
2019/07/22	61	41.03	49.5	41.24	41.75	11.5	50,543	0.02%
2019/07/19	51	40.76	44	41.10	40.60	7	50,467	0.01%
2019/07/18	98	39.55	182	39.71	39.50	-84	49,616	-0.17%	大賣/
2019/07/17	84	37.59	40	37.50	37.15	44	48,002	0.09%
2019/07/16	12	37.13	6	37.13	36.85	6	47,536	0.01%
2019/07/15	3	36.88	13	37.00	37.20	-10	48,060	-0.02%
2019/07/12	41	37.20	33	37.06	36.70	8	48,068	0.02%
2019/07/11	7	36.72	38	37.04	37.50	-31	47,836	-0.06%
2019/07/10	16	36.09	60	35.76	35.80	-44	47,672	-0.09%
2019/07/09	15	35.87	1	36.20	35.30	14	47,496	0.03%
2019/07/08	2.1	36.94	2	36.95	37.15	0.1	47,678	0.00%
2019/07/05	15	37.53	15.6	37.34	37.45	-0.6	48,388	0.00%
2019/07/04	11	37.24	5	37.53	37.30	6	49,413	0.01%
2019/07/03	19	37.35	20	37.34	37.20	-1	50,337	0.00%
2019/07/02	6	38.40	11.5	38.49	38.50	-5.5	51,725	-0.01%
2019/07/01	33	38.29	133	38.56	38.75	-100	52,740	-0.19%	大賣/
2019/06/28	8	35.68	6	35.38	35.25	2	52,305	0.00%
2019/06/27	30	35.18	36	35.20	35.50	-6	53,133	-0.01%
2019/06/26	5	34.46	13	34.31	34.50	-8	53,161	-0.02%
2019/06/25	11	34.10	13	34.19	34.00	-2	53,193	0.00%
2019/06/24	9	34.19	7	34.51	34.60	2	53,604	0.00%
2019/06/21	55.3	35.47	70	34.79	34.55	-14.7	54,627	-0.03%
2019/06/20	35	35.39	34	35.42	35.40	1	54,301	0.00%
2019/06/19	10	34.38	42	34.41	34.75	-32	53,334	-0.06%
2019/06/18	7	32.09	8	31.56	31.60	-1	52,857	0.00%
2019/06/17	26	32.15	16	32.07	32.00	10	53,956	0.02%
2019/06/14	59	32.69	65	32.36	31.80	-6	54,160	-0.01%
2019/06/13	16	33.16	32	32.81	32.60	-16	54,797	-0.03%
2019/06/12	30.1	33.10	28	33.37	32.95	2.1	54,846	0.00%
2019/06/11	104	33.20	63	33.26	33.50	41	54,597	0.08%	大買/
2019/06/10	12	30.31	122	29.75	31.00	-110	53,189	-0.21%	大賣/鉅額交易
2019/06/06	16.2	28.57	68	28.78	28.65	-51.8	52,550	-0.10%
2019/06/05	37	30.00	43	29.16	28.70	-6	52,461	-0.01%
2019/06/04	11	29.40	13	29.43	29.45	-2	52,060	0.00%
2019/06/03	33	29.11	17	28.83	28.70	16	52,433	0.03%
2019/05/31	8	28.89	28	29.55	29.95	-20	52,430	-0.04%
2019/05/30	31.5	28.93	17	28.74	28.60	14.5	52,743	0.03%
2019/05/29	28	27.45	29	27.57	28.65	-1	52,975	0.00%
2019/05/28	17	28.31	13	28.38	28.00	4	52,718	0.01%
2019/05/27	14	28.39	10	28.35	28.15	4	52,957	0.01%
2019/05/24	135	28.65	122	28.40	28.00	13	52,971	0.02%	大買/大賣/
2019/05/23	134	28.91	118	28.29	28.30	16	52,209	0.03%	大買/大賣/
2019/05/22	33	31.33	26	30.53	30.45	7	51,339	0.01%
2019/05/21	56.1	30.66	55	30.91	31.15	1.1	50,851	0.00%
2019/05/20	57	30.75	49	30.83	30.45	8	50,485	0.02%
2019/05/17	57	33.70	27	32.09	31.60	30	49,911	0.06%
2019/05/16	58.1	36.29	54	35.34	34.70	4.1	48,884	0.01%
2019/05/15	68	36.82	77	37.09	37.50	-9	48,004	-0.02%
2019/05/14	49	35.56	45	35.07	35.00	4	47,407	0.01%
2019/05/13	112	35.45	122	35.45	35.80	-10	47,291	-0.02%	大買/大賣/
2019/05/10	84	34.78	131	34.55	34.40	-47	47,036	-0.10%	大賣/
2019/05/09	71	34.53	60	33.87	33.80	11	46,479	0.02%
2019/05/08	12	35.17	14	35.37	35.60	-2	46,563	0.00%
2019/05/07	6	33.92	96	34.52	34.55	-90	46,466	-0.19%
2019/05/06	71.3	32.77	12	33.05	33.05	59.3	46,278	0.13%
2019/05/03	1	34.90	40	34.99	34.80	-39	46,117	-0.08%
2019/05/02	22	34.46	11	34.28	34.40	11	46,079	0.02%
2019/04/30	34	33.57	58	33.91	34.45	-24	46,322	-0.05%
2019/04/29	42	33.29	81	32.73	32.50	-39	45,976	-0.08%
2019/04/26	57	36.75	25	36.05	36.05	32	45,347	0.07%
2019/04/25	44	37.28	31	37.59	37.95	13	44,961	0.03%
2019/04/24	1	36.60	33	37.56	37.95	-32	44,559	-0.07%
2019/04/23	50	36.50	27	36.40	36.25	23	44,060	0.05%
2019/04/22	6	38.03	3	37.60	37.60	3	44,178	0.01%
2019/04/19	117	37.62	110	38.22	37.60	7	44,972	0.02%	大買/大賣/
2019/04/18	12	37.48	1	37.80	37.00	11	44,786	0.02%
2019/04/17	0	0.00	6	38.29	37.55	-6	46,337	-0.01%
2019/04/16	63	37.90	90	37.81	37.25	-27	46,299	-0.06%
2019/04/15	21	36.82	45	37.10	37.10	-24	46,543	-0.05%
2019/04/12	50	36.79	58	36.99	36.70	-8	47,031	-0.02%
2019/04/11	17	36.21	7	37.19	36.25	10	47,585	0.02%
2019/04/10	85.2	36.41	55	36.52	36.00	30.2	47,233	0.06%
2019/04/09	81.5	37.50	71	36.75	36.35	10.5	46,493	0.02%
2019/04/08	155	38.31	173	38.34	39.25	-18	46,201	-0.04%	大買/大賣/
2019/04/03	158	35.62	165	35.45	36.05	-7	44,730	-0.02%	大買/大賣/
2019/04/02	31	32.69	48	32.64	32.95	-17	43,720	-0.04%
2019/04/01	41	31.40	73	31.59	32.30	-32	43,301	-0.07%
2019/03/29	43	29.72	39	29.74	29.60	4	41,989	0.01%
2019/03/28	73	29.66	79	29.85	29.90	-6	41,685	-0.01%
2019/03/27	29	29.27	34	29.56	29.65	-5	42,032	-0.01%
2019/03/26	96.2	29.74	87	29.30	28.80	9.2	42,145	0.02%
2019/03/25	4	29.28	23	29.87	30.30	-19	41,759	-0.05%
2019/03/22	39	29.92	30	29.65	29.85	9	42,580	0.02%
2019/03/21	3	29.55	18	29.98	30.15	-15	43,142	-0.03%
2019/03/20	90	30.16	124	29.80	29.20	-34	43,479	-0.08%	大賣/
2019/03/19	104	28.39	45	28.11	27.80	59	43,091	0.14%	大買/
2019/03/18	34	27.24	132	28.40	28.45	-98	43,621	-0.22%	大賣/
2019/03/15	24	26.17	7	26.12	25.90	17	44,889	0.04%
2019/03/14	0	0.00	19	25.40	25.45	-19	45,411	-0.04%
2019/03/13	0	0.00	2	25.03	24.90	-2	45,916	0.00%
2019/03/12	0	0.00	1	24.80	24.80	-1	46,127	0.00%
2019/03/11	5	24.75	0	0.00	24.40	5	46,637	0.01%
2019/03/08	18.2	24.69	2	24.50	24.90	16.2	47,477	0.03%
2019/03/07	1	25.15	31	25.46	25.25	-30	48,383	-0.06%
2019/03/06	24	24.85	30	24.89	24.65	-6	48,546	-0.01%
2019/03/05	28	24.86	6	25.08	24.60	22	48,447	0.05%
2019/03/04	5.1	25.23	12	24.82	26.25	-6.9	48,144	-0.01%
2019/02/27	0	0.00	2	24.28	24.10	-2	47,438	0.00%
2019/02/26	13.1	24.82	30	24.75	24.25	-16.9	47,534	-0.04%
2019/02/25	0	0.00	14	24.08	24.55	-14	47,565	-0.03%
2019/02/22	10	23.22	0	0.00	23.15	10	47,565	0.02%
2019/02/21	1	23.35	1	23.40	23.45	0	47,940	0.00%
2019/02/20	8	23.56	41	23.59	23.45	-33	48,306	-0.07%
2019/02/19	16	23.87	0	0.00	23.90	16	49,978	0.03%
2019/02/18	2.2	24.02	5	24.10	23.70	-2.8	51,142	-0.01%
2019/02/15	4	23.94	17	23.93	24.20	-13	51,091	-0.03%
2019/02/14	0	0.00	11	24.37	24.20	-11	51,262	-0.02%
2019/02/13	0	0.00	16	24.05	24.10	-16	51,254	-0.03%
2019/02/12	26	23.71	39	23.61	23.50	-13	50,880	-0.03%
2019/02/11	0	0.00	1	23.35	23.25	-1	50,453	0.00%
2019/01/30	22	23.00	29	22.59	22.50	-7	50,157	-0.01%
2019/01/29	20	22.75	27	22.73	22.85	-7	49,844	-0.01%
2019/01/28	0	0.00	17	22.36	22.35	-17	49,256	-0.03%
2019/01/24	0	0.00	18	21.62	21.60	-18	48,687	-0.04%
2019/01/23	42	21.19	21	21.30	21.15	21	48,309	0.04%
2019/01/22	6.1	21.60	0	0.00	21.35	6.1	48,270	0.01%
2019/01/21	6	22.18	4	22.45	22.10	2	48,107	0.00%
2019/01/18	16	21.86	27	22.05	22.15	-11	47,932	-0.02%
2019/01/17	8.1	21.60	5	21.40	21.45	3.1	47,527	0.01%
2019/01/16	8	21.46	1	21.50	21.55	7	47,486	0.01%
2019/01/15	1	21.40	0	0.00	21.10	1	47,224	0.00%
2019/01/14	32	20.94	25	20.94	21.05	7	47,003	0.01%
2019/01/11	64	21.36	129	21.35	21.20	-65	46,587	-0.14%	大賣/
2019/01/10	45.1	22.12	53	22.18	22.10	-7.9	45,563	-0.02%
2019/01/09	140	22.64	540	22.27	22.05	-400	45,111	-0.89%	大買/大賣/鉅額交易
2019/01/08	0	0.00	9	24.36	24.45	-9	43,553	-0.02%
2019/01/07	44.3	24.67	47	24.34	24.10	-2.7	43,384	-0.01%
2019/01/04	160	24.11	162	24.10	23.90	-2	42,886	0.00%	大買/大賣/
2019/01/03	69	23.56	82	23.96	24.20	-13	42,612	-0.03%
2019/01/02	1	23.15	15	22.85	23.10	-14	42,096	-0.03%
2018/12/28	147	22.42	143	22.44	22.30	4	41,712	0.01%	大買/大賣/
2018/12/27	123	22.82	136	22.81	23.20	-13	41,775	-0.03%	大買/大賣/
2018/12/26	19	21.54	42	21.60	21.20	-23	40,818	-0.06%
2018/12/25	22.3	22.22	7	22.39	22.05	15.3	40,503	0.04%
2018/12/24	3	23.15	7	23.23	23.45	-4	40,305	-0.01%
2018/12/22	4	22.55	7	22.69	22.60	-3	40,166	-0.01%
2018/12/21	29.3	22.69	24	23.03	22.90	5.3	40,995	0.01%
2018/12/20	76	22.80	113	22.50	22.95	-37	40,686	-0.09%	大賣/
2018/12/19	91	23.12	36	22.89	22.25	55	40,167	0.14%
2018/12/18	64	22.68	58	22.65	23.10	6	40,020	0.01%
2018/12/17	122	22.41	179	22.87	22.45	-57	39,933	-0.14%	大買/大賣/
2018/12/14	104	22.81	110	22.87	22.60	-6	39,015	-0.02%	大買/大賣/
2018/12/13	58	23.19	46	23.14	22.95	12	38,567	0.03%
2018/12/12	64	24.42	75	24.24	24.20	-11	38,480	-0.03%
2018/12/11	66	24.65	66	24.67	24.65	0	39,611	0.00%
2018/12/10	59	24.40	96.4	24.46	24.45	-37.4	39,067	-0.10%
2018/12/07	33.4	22.94	86	22.90	23.35	-52.6	37,090	-0.14%
2018/12/06	118	21.92	65	21.96	21.25	53	36,201	0.15%	大買/
2018/12/05	3	22.50	8	22.75	22.90	-5	35,368	-0.01%
2018/12/04	13.1	22.46	9	23.00	22.55	4.1	35,143	0.01%
2018/12/03	7	22.51	39	22.20	22.75	-32	34,558	-0.09%
2018/11/30	2	20.90	90	21.14	21.15	-88	33,688	-0.26%
2018/11/29	32.2	20.11	86	20.24	20.00	-53.8	32,619	-0.16%
2018/11/28	15.2	19.98	10	19.89	19.95	5.2	32,253	0.02%
2018/11/27	10	19.75	47	19.70	20.00	-37	32,012	-0.12%
2018/11/26	25	18.96	2	18.88	18.75	23	31,484	0.07%
2018/11/23	36.1	18.90	9	18.81	18.70	27.1	31,339	0.09%
2018/11/22	30	19.20	2	19.20	18.65	28	31,097	0.09%
2018/11/21	2	19.85	19	19.97	20.05	-17	30,694	-0.06%
2018/11/20	4	19.75	39	19.80	19.95	-35	30,241	-0.12%
2018/11/19	11	19.94	76	19.60	19.80	-65	30,093	-0.22%
2018/11/16	10.5	19.34	147	19.58	19.65	-136.5	30,298	-0.45%	大賣/鉅額交易
2018/11/15	2	17.60	72	18.32	18.70	-70	28,350	-0.25%
2018/11/14	7	16.71	4	16.98	17.00	3	26,927	0.01%
2018/11/13	8	16.06	3	16.65	16.85	5	26,700	0.02%
2018/11/12	42	16.88	6.3	16.75	16.70	35.7	26,521	0.13%
2018/11/09	1	16.10	0	0.00	16.15	1	26,558	0.00%
2018/11/08	12	16.14	2	16.05	15.80	10	26,801	0.04%
2018/11/07	52	15.93	14	15.97	16.10	38	27,035	0.14%
2018/11/06	14	15.44	2	16.25	15.45	12	27,593	0.04%
2018/11/05	1	15.45	2	15.78	16.00	-1	27,724	0.00%
2018/11/02	10	15.85	0	0.00	15.60	10	28,102	0.04%
2018/11/01	2	15.43	0	0.00	15.60	2	27,894	0.01%
2018/10/31	2	15.15	17	15.20	15.05	-15	27,747	-0.05%
2018/10/30	5.1	14.53	14	14.74	14.65	-8.9	27,564	-0.03%
2018/10/29	38	14.99	8	15.05	14.60	30	27,263	0.11%
2018/10/26	7	15.90	12	16.18	15.90	-5	26,957	-0.02%
2018/10/25	11	15.91	5	16.20	16.00	6	26,810	0.02%
2018/10/24	0.1	16.45	21	16.42	16.45	-20.9	26,656	-0.08%
2018/10/23	1	16.00	10	16.10	16.00	-9	26,467	-0.03%
2018/10/22	2	16.13	13	16.18	16.35	-11	26,571	-0.04%
2018/10/19	23	15.98	7	16.09	16.20	16	26,532	0.06%
2018/10/18	0	0.00	2	16.33	16.60	-2	26,337	-0.01%
2018/10/17	0	0.00	4	16.26	16.05	-4	26,163	-0.02%
2018/10/16	17.2	16.30	5	16.24	15.85	12.2	25,958	0.05%
2018/10/15	1	16.20	0	0.00	16.30	1	25,623	0.00%
2018/10/12	0	0.00	2	16.20	16.45	-2	25,490	-0.01%
2018/10/11	61	15.98	10	16.00	15.80	51	25,153	0.20%
2018/10/09	76	18.15	8	18.01	17.55	68	24,461	0.28%
2018/10/08	13	18.98	1	19.10	19.20	12	23,636	0.05%
2018/10/05	17	18.76	14	19.04	18.65	3	23,400	0.01%
2018/10/04	4	19.16	7	19.23	19.15	-3	22,736	-0.01%
2018/10/03	22	19.56	16	19.81	19.50	6	22,549	0.03%
2018/10/02	33	19.59	39	19.60	19.55	-6	22,337	-0.03%
2018/10/01	20	20.08	0	0.00	20.15	20	21,979	0.09%
2018/09/28	34	20.27	59	20.19	20.05	-25	21,947	-0.11%
2018/09/27	14	19.63	3	20.03	19.55	11	21,033	0.05%
2018/09/26	61	19.99	57	20.00	20.00	4	20,762	0.02%
2018/09/25	9.1	19.93	10	19.87	20.30	-0.9	20,528	0.00%
2018/09/21	64	19.02	36	19.79	19.10	28	19,851	0.14%
2018/09/20	5	19.80	8	19.99	19.75	-3	18,981	-0.02%
2018/09/19	84.2	19.95	48	20.30	19.70	36.2	18,655	0.19%
2018/09/18	22	19.93	41	20.00	19.85	-19	18,040	-0.11%
2018/09/17	12	20.04	55	19.92	20.05	-43	17,160	-0.25%
2018/09/14	8	18.61	24	18.72	19.00	-16	14,851	-0.11%
2018/09/13	2	18.20	4	18.46	18.15	-2	14,092	-0.01%
2018/09/12	0	0.00	5	17.90	18.15	-5	13,716	-0.04%
2018/09/11	6	17.26	11	17.47	17.70	-5	13,564	-0.04%
2018/09/10	10	17.00	0	0.00	16.90	10	13,926	0.07%
2018/09/07	10	17.69	6	17.72	17.60	4	15,843	0.03%
2018/09/06	4	18.08	1	18.35	18.00	3	16,187	0.02%
2018/09/05	10	18.35	20	18.27	18.20	-10	16,433	-0.06%
2018/09/04	2	18.03	7	18.31	18.10	-5	16,252	-0.03%
2018/08/31	3	17.58	0	0.00	17.60	3	15,537	0.02%
2018/08/30	6	17.89	1.5	17.78	17.80	4.5	15,546	0.03%
2018/08/29	25	17.82	0	0.00	17.85	25	15,551	0.16%
2018/08/28	0	0.00	1	18.20	18.00	-1	15,641	-0.01%
2018/08/27	0	0.00	6	17.92	17.95	-6	15,741	-0.04%
2018/08/24	9	17.79	5	17.90	18.00	4	15,638	0.03%
2018/08/23	5	17.87	289	17.94	18.20	-284	15,332	-1.85%	大賣/鉅額交易
2018/08/22	1	17.00	100	17.00	17.20	-99	14,617	-0.68%
2018/08/21	2	16.95	108	16.93	17.15	-106	14,688	-0.72%	大賣/鉅額交易
2018/08/20	45	17.47	113	16.93	17.00	-68	14,688	-0.46%	大賣/
2018/08/17	136	18.11	30	18.03	17.60	106	14,521	0.73%	大買/鉅額交易
2018/08/16	402	17.95	17	17.67	17.85	385	14,172	2.72%	大買/鉅額交易
2018/08/15	7	17.31	1	17.50	17.25	6	13,676	0.04%
2018/08/14	5	17.35	9	17.42	17.40	-4	13,305	-0.03%
2018/08/13	3	17.17	12	17.30	17.10	-9	13,070	-0.07%
2018/08/10	12	16.84	62	16.68	16.65	-50	12,408	-0.40%
2018/08/09	35	16.64	86	16.75	17.00	-51	12,170	-0.42%
2018/08/08	5	16.15	1	16.25	16.10	4	11,779	0.03%
2018/08/07	6	16.05	5	16.10	16.20	1	12,010	0.01%
2018/08/03	1	15.95	0	0.00	16.10	1	12,175	0.01%
2018/08/02	20	16.10	22	16.10	15.95	-2	12,278	-0.02%
2018/08/01	0	0.00	3	16.35	16.35	-3	12,262	-0.02%
2018/07/31	5	16.26	0	0.00	16.25	5	12,376	0.04%
2018/07/30	0	0.00	3	16.35	16.40	-3	12,401	-0.02%
2018/07/27	2	16.40	7	16.64	16.70	-5	12,434	-0.04%
2018/07/26	5	16.50	0	0.00	16.35	5	12,468	0.04%
2018/07/25	5	16.53	3	16.60	16.55	2	12,586	0.02%
2018/07/24	19	16.45	1	16.50	16.50	18	12,665	0.14%
2018/07/23	1	16.25	7	16.20	16.40	-6	12,732	-0.05%
2018/07/20	16	16.40	30	16.60	16.40	-14	12,842	-0.11%
2018/07/19	0	0.00	42	16.50	16.45	-42	13,167	-0.32%
2018/07/18	15	16.25	1	16.25	16.35	14	13,360	0.10%
2018/07/17	2	16.10	0	0.00	16.10	2	13,385	0.01%
2018/07/16	20	16.20	16	16.20	16.20	4	13,548	0.03%
2018/07/13	0	0.00	20	16.20	16.20	-20	13,757	-0.15%
2018/07/12	0	0.00	5	16.10	16.10	-5	13,823	-0.04%
2018/07/11	21	15.76	85	15.85	15.90	-64	13,831	-0.46%
2018/07/10	86	16.02	3	15.97	15.95	83	13,873	0.60%
2018/07/09	30	15.57	10	15.50	15.50	20	13,935	0.14%
2018/07/06	78	15.53	10	15.54	15.40	68	14,054	0.48%
2018/07/05	5	15.95	5	16.15	16.15	0	13,880	0.00%
2018/07/04	52	15.97	39	15.91	15.85	13	13,881	0.09%
2018/07/03	5	16.05	0	0.00	15.80	5	13,830	0.04%
2018/07/02	15.3	16.35	0	0.00	16.20	15.3	13,791	0.11%
2018/06/29	4	16.33	5	16.40	16.30	-1	13,797	-0.01%
2018/06/28	17	16.14	15	16.11	16.10	2	13,784	0.01%
2018/06/27	0	0.00	2	16.55	16.20	-2	13,772	-0.01%
2018/06/26	13	16.52	1	16.60	16.40	12	13,846	0.09%
2018/06/25	2	17.00	0	0.00	16.90	2	13,926	0.01%
2018/06/22	8	16.96	0	0.00	16.90	8	14,169	0.06%
2018/06/21	3	17.23	1	17.10	17.10	2	14,225	0.01%
2018/06/20	12	17.24	1	17.35	17.20	11	14,345	0.08%
2018/06/19	4	17.63	0.1	17.45	17.40	3.9	14,405	0.03%
2018/06/15	124	18.26	145	18.63	17.70	-21	14,212	-0.15%	大買/大賣/
2018/06/14	65.1	17.38	35	17.45	17.70	30.1	12,301	0.24%
2018/06/13	25	17.38	20	17.28	17.15	5	12,135	0.04%
2018/06/12	6	17.29	1	17.40	17.05	5	11,916	0.04%
2018/06/11	2	17.10	0	0.00	17.10	2	12,169	0.02%
2018/06/07	3	17.18	0	0.00	17.10	3	12,593	0.02%
2018/06/06	6	17.34	3	17.33	17.25	3	12,775	0.02%
2018/06/05	1	17.30	8	17.40	17.25	-7	12,917	-0.05%
2018/06/04	35	17.31	28	17.38	17.60	7	13,377	0.05%
2018/06/01	0.1	16.80	0	0.00	16.80	0.1	13,253	0.00%
2018/05/31	1	16.90	3	16.80	16.80	-2	13,361	-0.01%
2018/05/30	11	16.81	0	0.00	16.80	11	13,572	0.08%
2018/05/29	8	17.08	2	17.10	17.05	6	13,743	0.04%
2018/05/28	12	17.34	1	17.50	17.40	11	14,087	0.08%
2018/05/25	7	17.25	1	17.25	17.20	6	14,339	0.04%
2018/05/24	12	17.48	0	0.00	17.40	12	14,560	0.08%
2018/05/23	20	17.55	0	0.00	17.40	20	15,030	0.13%
2018/05/22	5	17.62	4	17.65	17.50	1	15,826	0.01%
2018/05/21	0	0.00	241	17.52	17.65	-241	16,406	-1.47%	大賣/鉅額交易
2018/05/18	57	17.21	2	17.05	17.05	55	16,817	0.33%
2018/05/17	1	17.55	0	0.00	17.50	1	17,382	0.01%
2018/05/16	0	0.00	13	17.45	17.50	-13	17,687	-0.07%
2018/05/15	0	0.00	12	17.46	17.35	-12	18,190	-0.07%
2018/05/14	3	17.17	27	17.40	17.15	-24	19,184	-0.13%
2018/05/11	34	17.43	0	0.00	17.15	34	19,930	0.17%
2018/05/10	0	0.00	31	17.45	17.35	-31	20,996	-0.15%
2018/05/09	3	17.30	71	17.38	17.15	-68	21,965	-0.31%
2018/05/08	1	16.95	5	17.21	17.20	-4	24,181	-0.02%
2018/05/07	0	0.00	4	16.98	16.85	-4	25,602	-0.02%
2018/05/04	11	16.89	1	16.75	16.75	10	27,077	0.04%
2018/05/03	25	17.25	58	17.28	17.25	-33	28,152	-0.12%
2018/05/02	9	17.00	3	17.05	17.05	6	29,687	0.02%
2018/04/30	1.1	16.80	2	17.13	16.80	-0.9	29,843	0.00%
2018/04/27	4	16.38	14	16.36	16.50	-10	30,038	-0.03%
2018/04/26	13	17.09	8	17.01	16.60	5	30,253	0.02%
2018/04/25	43	16.26	72	16.36	16.80	-29	30,650	-0.09%
2018/04/24	61	17.49	23	16.91	16.90	38	30,719	0.12%
2018/04/23	13	18.06	5	18.50	17.95	8	31,375	0.03%
2018/04/20	35	17.89	33	18.18	18.25	2	31,439	0.01%
2018/04/19	7	18.11	107	18.29	18.20	-100	31,528	-0.32%	大賣/
2018/04/18	14	18.15	7	18.44	18.05	7	31,638	0.02%
2018/04/17	7	18.24	10	18.46	18.05	-3	31,653	-0.01%
2018/04/16	3	18.48	3	18.45	18.35	0	31,826	0.00%
2018/04/13	22	18.86	25	18.78	18.75	-3	32,570	-0.01%
2018/04/12	23	18.20	36	18.62	18.65	-13	32,799	-0.04%
2018/04/11	6	18.14	2	18.35	18.00	4	32,798	0.01%
2018/04/10	16	18.33	10	18.10	18.10	6	32,831	0.02%
2018/04/09	12	18.37	0	0.00	18.15	12	32,971	0.04%
2018/04/03	7	18.51	0	0.00	18.55	7	33,070	0.02%
2018/04/02	0.3	18.85	0	0.00	18.75	0.3	33,166	0.00%
2018/03/30	13	18.92	11	18.85	18.85	2	33,583	0.01%
2018/03/29	30	18.91	10	18.80	18.85	20	33,733	0.06%
2018/03/28	19	19.31	3	19.30	19.20	16	33,833	0.05%
2018/03/27	55	19.06	49	19.23	19.65	6	33,767	0.02%
2018/03/26	12	18.90	18	18.92	18.90	-6	33,654	-0.02%
2018/03/23	35	18.63	6	18.70	18.70	29	33,972	0.09%
2018/03/22	19	19.47	14	19.59	19.20	5	34,072	0.01%
2018/03/21	12	19.96	71	20.30	19.95	-59	34,411	-0.17%
2018/03/20	4	19.93	0	0.00	20.05	4	34,540	0.01%
2018/03/19	0	0.00	60	20.00	19.80	-60	34,878	-0.17%
2018/03/16	4	20.16	6	20.24	19.75	-2	35,823	-0.01%
2018/03/15	106.1	20.30	3	20.32	20.05	103.1	36,500	0.28%	大買/鉅額交易
2018/03/14	53	19.94	5	19.95	19.85	48	36,260	0.13%
2018/03/13	4	20.23	80	20.08	20.15	-76	36,428	-0.21%
2018/03/12	136	19.93	12	19.95	19.85	124	36,767	0.34%	大買/鉅額交易
2018/03/09	0.1	19.55	2	19.60	19.55	-1.9	36,757	-0.01%
2018/03/08	316	19.71	39	19.80	19.80	277	36,560	0.76%	大買/鉅額交易
2018/03/07	25	19.06	1	19.15	19.10	24	35,992	0.07%
2018/03/06	2	19.20	1	19.25	19.25	1	35,838	0.00%
2018/03/05	39	18.97	1	19.60	18.80	38	35,853	0.11%
2018/03/02	62.3	19.68	19	19.75	19.55	43.3	35,579	0.12%
2018/03/01	30	20.34	22	20.17	20.15	8	35,353	0.02%
2018/02/27	9	20.02	6	19.90	20.20	3	34,992	0.01%
2018/02/26	30	20.05	15	19.96	19.90	15	34,738	0.04%
2018/02/23	45	20.55	5	20.25	20.20	40	34,638	0.12%
2018/02/22	69	20.19	71	20.55	20.60	-2	34,304	-0.01%
2018/02/21	26.5	19.81	10	19.52	19.90	16.5	33,667	0.05%
2018/02/12	72	19.35	42	19.49	18.50	30	33,096	0.09%
2018/02/09	67	18.68	9	17.94	19.00	58	32,711	0.18%
2018/02/08	18.1	18.96	1	19.20	18.70	17.1	32,221	0.05%
2018/02/07	162	19.78	8	19.57	19.35	154	31,995	0.48%	大買/鉅額交易
2018/02/06	158.1	19.49	120	19.09	19.05	38.1	31,452	0.12%	大買/大賣/
2018/02/05	77	20.50	64	20.93	21.00	13	30,419	0.04%
2018/02/02	18	20.93	34	20.85	20.90	-16	29,702	-0.05%
2018/02/01	48.5	21.25	48	21.16	21.10	0.5	28,889	0.00%
2018/01/31	86	20.07	129	21.10	21.20	-43	28,550	-0.15%	大賣/
2018/01/30	50.1	19.73	124	20.21	19.60	-73.9	26,485	-0.28%	大賣/
2018/01/29	27	19.37	234	19.26	19.80	-207	25,279	-0.82%	大賣/鉅額交易
2018/01/26	75	18.92	56	19.04	18.55	19	24,190	0.08%
2018/01/25	275	18.15	121	18.42	18.60	154	23,074	0.67%	大買/大賣/鉅額交易
2018/01/24	48	17.58	17	17.61	17.30	31	21,455	0.14%
2018/01/23	5	17.36	13	17.42	17.70	-8	21,151	-0.04%
2018/01/22	42	17.33	16	17.85	17.15	26	20,782	0.13%
2018/01/19	30	18.12	30	17.88	17.85	0	20,467	0.00%
2018/01/18	34	17.89	34	17.88	17.85	0	19,948	0.00%
2018/01/17	2	17.85	16	18.04	17.90	-14	19,607	-0.07%
2018/01/16	0.2	17.45	0	0.00	17.55	0.2	18,760	0.00%
2018/01/15	0	0.00	2	17.25	17.10	-2	18,568	-0.01%
2018/01/12	1	17.55	3	17.53	17.50	-2	18,286	-0.01%
2018/01/11	2	17.00	13	17.20	17.30	-11	17,938	-0.06%
2018/01/10	57	16.94	24	17.24	16.85	33	17,791	0.19%
2018/01/09	45	17.67	28	17.35	17.30	17	17,540	0.10%
2018/01/08	10	16.99	32	17.02	17.15	-22	16,729	-0.13%
2018/01/05	0	0.00	1	16.95	16.90	-1	16,330	-0.01%
2018/01/04	17	16.70	3	16.57	16.65	14	16,125	0.09%
2018/01/03	21	16.67	1	16.65	16.60	20	16,023	0.12%
2018/01/02	8.2	16.33	0	0.00	16.80	8.2	15,821	0.05%