欣興 (3037)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	7.2	159.57	8	160.37	160.50	-0.9	20,395	0.00%
2024/11/20	29.1	158.66	27	157.54	157.50	2.1	20,772	0.01%
2024/11/19	8.2	160.42	5	160.00	159.50	3.2	20,930	0.02%
2024/11/18	52.5	158.11	21	158.91	159.00	31.5	20,926	0.15%
2024/11/15	39.5	164.61	30.1	163.70	163.50	9.4	20,839	0.05%
2024/11/14	55.5	166.40	20.1	166.72	166.00	35.4	20,901	0.17%
2024/11/13	45.1	166.66	42.1	169.08	169.50	3	20,831	0.01%
2024/11/12	33.4	167.94	35.3	168.34	167.50	-1.9	20,815	-0.01%
2024/11/11	36.6	171.75	30.5	170.60	170.50	6.1	20,828	0.03%
2024/11/08	85	176.67	26.5	175.69	174.00	58.5	21,071	0.28%
2024/11/07	41.1	172.58	187.3	173.85	176.50	-146.2	21,269	-0.69%	大賣/鉅額交易
2024/11/06	37.7	166.25	52.8	166.24	166.00	-15.2	20,755	-0.07%
2024/11/05	24.9	165.30	66.4	166.02	165.00	-41.5	21,244	-0.20%
2024/11/04	70.4	165.15	81.1	163.69	163.50	-10.7	21,895	-0.05%
2024/11/01	39.3	159.88	84.8	161.65	166.00	-45.5	22,040	-0.21%
2024/10/30	41.3	160.70	91.8	161.96	161.50	-50.5	22,421	-0.23%
2024/10/29	30.3	161.59	21.1	162.12	163.50	9.1	22,285	0.04%
2024/10/28	34.1	164.40	23.7	164.07	166.00	10.4	22,475	0.05%
2024/10/25	49.4	164.27	30.7	164.28	166.00	18.7	22,380	0.08%
2024/10/24	24.4	164.18	24	163.61	161.50	0.5	22,391	0.00%
2024/10/23	88.4	166.52	144	167.28	167.50	-55.6	22,264	-0.25%	大賣/
2024/10/22	83.4	163.88	285.6	163.57	163.50	-202.2	21,834	-0.93%	大賣/鉅額交易
2024/10/21	24.4	151.28	65.5	151.09	151.50	-41.2	21,120	-0.19%
2024/10/18	36.7	146.28	6.3	146.87	144.50	30.4	21,318	0.14%
2024/10/17	15.7	147.50	59.8	148.09	147.00	-44	22,021	-0.20%
2024/10/16	5.6	143.21	2.1	143.83	142.50	3.5	22,878	0.02%
2024/10/15	13.5	144.00	16.5	144.48	145.00	-2.9	23,313	-0.01%
2024/10/14	3.5	143.35	18.1	142.72	143.50	-14.6	23,554	-0.06%
2024/10/11	17	141.66	3	141.17	141.00	14	24,641	0.06%
2024/10/09	18.9	142.71	37.9	143.27	142.50	-19	25,543	-0.07%
2024/10/08	59.6	137.40	10.2	137.59	137.00	49.4	25,531	0.19%
2024/10/07	20.7	140.84	4	140.75	141.50	16.7	25,436	0.07%
2024/10/04	17.5	141.67	3.1	141.66	140.50	14.5	25,323	0.06%
2024/10/01	22.1	144.20	11	144.50	144.50	11.1	25,282	0.04%
2024/09/30	29.2	145.76	12.3	146.32	144.00	16.9	25,448	0.07%
2024/09/27	39.2	151.15	70	152.18	149.00	-30.8	25,284	-0.12%
2024/09/26	19.2	147.55	7.5	149.09	146.50	11.7	24,848	0.05%
2024/09/25	13.1	147.16	17.2	147.88	146.50	-4.1	24,635	-0.02%
2024/09/24	37.5	145.50	5.2	145.80	145.00	32.3	24,591	0.13%
2024/09/23	3.1	148.34	16	148.50	149.50	-12.9	24,588	-0.05%
2024/09/20	11.3	147.67	13	150.08	147.00	-1.7	24,696	-0.01%
2024/09/19	13.1	144.43	24.1	146.88	147.00	-11	24,844	-0.04%
2024/09/18	39.2	144.04	16	143.59	143.00	23.2	24,724	0.09%
2024/09/16	21	147.00	13.1	146.50	146.50	7.9	24,728	0.03%
2024/09/13	16.1	147.04	36.3	147.98	147.50	-20.2	24,686	-0.08%
2024/09/12	14.5	145.72	24.2	145.21	146.00	-9.7	24,681	-0.04%
2024/09/11	33.1	138.43	1.2	138.67	138.00	31.9	24,694	0.13%
2024/09/10	56.7	140.18	7	140.30	139.50	49.6	24,617	0.20%
2024/09/09	39.6	141.86	18.1	141.70	142.00	21.5	24,504	0.09%
2024/09/06	37.7	142.52	6	142.75	142.50	31.7	24,499	0.13%
2024/09/05	106.1	143.25	11.1	143.68	142.00	95	24,483	0.39%	大買/
2024/09/04	158	144.67	22	144.84	143.00	136	24,257	0.56%	大買/鉅額交易
2024/09/03	66.9	159.16	8.1	158.33	156.50	58.8	23,799	0.25%
2024/09/02	19.1	162.53	12.1	163.76	162.50	7	23,601	0.03%
2024/08/30	55	166.17	27.5	166.09	163.50	27.5	23,475	0.12%
2024/08/29	15.1	162.01	72.6	163.65	164.50	-57.5	23,167	-0.25%
2024/08/28	7.2	158.45	5.2	158.91	159.00	1.9	23,000	0.01%
2024/08/27	15.2	158.47	5	159.30	160.00	10.2	23,160	0.04%
2024/08/26	14.6	161.91	2.1	161.31	160.50	12.5	23,199	0.05%
2024/08/23	18.2	159.25	23.3	162.41	162.50	-5.1	23,622	-0.02%
2024/08/22	30.4	161.24	67.9	161.44	161.50	-37.5	23,427	-0.16%
2024/08/21	48.3	154.82	44	155.85	153.00	4.3	23,030	0.02%
2024/08/20	14	159.24	53.5	159.15	158.00	-39.6	22,823	-0.17%
2024/08/19	26.7	158.11	13.8	158.41	158.50	13	23,026	0.06%
2024/08/16	30.8	160.10	67.8	161.06	159.50	-37	22,913	-0.16%
2024/08/15	19.9	157.46	10.1	158.04	157.00	9.8	22,745	0.04%
2024/08/14	45.3	158.68	71	158.64	159.50	-25.7	22,740	-0.11%
2024/08/13	60.3	159.15	19.1	158.92	157.50	41.3	22,492	0.18%
2024/08/12	19.7	157.12	60.4	158.19	158.00	-40.7	22,332	-0.18%
2024/08/09	194.6	148.84	59.4	149.08	148.00	135.2	21,957	0.62%	大買/鉅額交易
2024/08/08	45.1	143.43	8	144.38	144.00	37.1	21,286	0.17%
2024/08/07	74	145.81	40.4	147.45	148.50	33.6	21,067	0.16%
2024/08/06	209	141.97	54.4	139.91	140.50	154.6	20,530	0.75%	大買/鉅額交易
2024/08/05	114.4	150.10	10.2	150.28	149.50	104.1	19,877	0.52%	大買/鉅額交易
2024/08/02	408.5	171.30	19	169.68	166.00	389.5	19,732	1.97%	大買/鉅額交易
2024/08/01	27.1	184.59	62.2	186.24	183.00	-35.2	18,945	-0.19%
2024/07/31	78.7	176.93	27	178.19	179.50	51.7	18,559	0.28%
2024/07/30	51.2	178.76	22	180.82	183.50	29.2	18,102	0.16%
2024/07/29	96.1	185.85	24.3	185.10	181.00	71.8	17,876	0.40%
2024/07/26	38.4	189.42	24	189.41	191.00	14.4	17,568	0.08%
2024/07/23	73.7	197.25	75	196.81	194.50	-1.4	17,259	-0.01%
2024/07/22	137.1	191.33	83.2	193.78	190.50	53.9	16,850	0.32%	大買/
2024/07/19	133.5	198.26	45.1	194.97	192.50	88.4	16,917	0.52%	大買/
2024/07/18	70.2	208.76	61.1	207.24	205.00	9.1	16,420	0.06%
2024/07/17	55.3	208.92	327.2	209.39	215.50	-272	15,594	-1.74%	大賣/鉅額交易
2024/07/16	32.5	196.74	119.1	197.94	198.00	-86.6	14,514	-0.60%	大賣/
2024/07/15	15.5	191.23	43.7	191.75	191.00	-28.1	14,212	-0.20%
2024/07/12	86.1	193.03	155.3	192.22	190.00	-69.3	13,917	-0.50%	大賣/
2024/07/11	43.7	185.38	327.7	187.11	189.50	-284	12,970	-2.19%	大賣/鉅額交易
2024/07/10	82.2	174.53	10	174.50	175.50	72.2	12,109	0.60%
2024/07/09	19.5	177.59	2	177.01	177.00	17.5	12,123	0.14%
2024/07/08	6.6	180.11	13	180.19	181.00	-6.4	12,047	-0.05%
2024/07/05	56.9	178.94	2	178.50	178.50	54.9	12,023	0.46%
2024/07/04	16.5	182.35	23	185.87	181.50	-6.5	11,895	-0.05%
2024/07/03	7.3	180.96	5.5	182.18	183.00	1.8	11,776	0.02%
2024/07/02	13.4	178.17	2	178.25	178.50	11.4	12,002	0.09%
2024/07/01	4.3	179.94	2.5	180.90	179.50	1.8	11,973	0.02%
2024/06/28	6.6	179.35	11	179.41	180.00	-4.4	12,007	-0.04%
2024/06/27	74.3	176.92	1	179.00	178.50	73.3	12,057	0.61%
2024/06/26	25.6	180.76	11.1	181.73	180.00	14.5	12,049	0.12%
2024/06/25	140.5	181.03	5	180.00	180.00	135.5	11,969	1.13%	大買/鉅額交易
2024/06/24	12.4	185.51	6	185.75	186.00	6.4	11,774	0.05%
2024/06/21	16.1	186.94	1.2	186.86	187.00	14.9	12,071	0.12%
2024/06/20	4	190.75	4.4	190.37	190.50	-0.4	12,069	0.00%
2024/06/19	13.1	191.63	14.6	191.61	189.00	-1.5	12,276	-0.01%
2024/06/18	4	187.88	27.7	189.35	190.00	-23.7	12,640	-0.19%
2024/06/17	3.3	182.89	4.5	184.11	184.00	-1.2	13,040	-0.01%
2024/06/14	50	183.07	10	183.10	182.50	40	13,658	0.29%
2024/06/13	7.3	185.49	12	185.71	184.00	-4.7	14,080	-0.03%
2024/06/12	8.2	185.35	22.2	185.18	185.50	-14	14,206	-0.10%
2024/06/11	20.5	182.93	5	183.30	182.50	15.5	14,181	0.11%
2024/06/07	23.6	185.25	4	184.00	184.00	19.6	14,261	0.14%
2024/06/06	10.2	189.76	23.9	189.19	187.50	-13.7	14,334	-0.10%
2024/06/05	10.2	186.10	3	185.83	185.50	7.2	14,363	0.05%
2024/06/04	20.1	188.40	8	188.25	187.50	12.1	14,544	0.08%
2024/06/03	20.2	189.19	44	191.16	188.50	-23.8	14,621	-0.16%
2024/05/31	49.2	184.73	32	186.23	182.50	17.2	14,691	0.12%
2024/05/30	19.1	187.32	4	189.00	187.50	15.1	14,557	0.10%
2024/05/29	16.2	194.51	75.9	198.35	191.00	-59.6	14,548	-0.41%
2024/05/28	13.1	189.85	36	192.28	192.00	-22.9	14,136	-0.16%
2024/05/27	12	189.33	52.3	191.34	192.00	-40.3	14,502	-0.28%
2024/05/24	7.1	188.23	1	188.00	189.00	6.1	15,438	0.04%
2024/05/23	9	189.00	162.7	188.37	191.00	-153.7	15,954	-0.96%	大賣/鉅額交易
2024/05/22	7.2	182.50	3.1	181.86	182.50	4.2	15,873	0.03%
2024/05/21	1.1	182.01	0	182.50	182.00	1.1	16,037	0.01%
2024/05/20	84.5	180.68	9.1	180.60	180.50	75.4	16,176	0.47%
2024/05/17	6.1	182.43	4	183.75	183.50	2.1	16,378	0.01%
2024/05/16	12	183.38	28.1	184.77	183.00	-16.1	17,068	-0.09%
2024/05/15	21.2	183.17	10.2	184.33	182.50	11	17,079	0.06%
2024/05/14	14.2	183.70	2	184.00	183.50	12.2	17,191	0.07%
2024/05/13	13.3	186.81	10.3	186.61	186.50	3	17,219	0.02%
2024/05/10	8.1	189.69	18.2	190.15	190.00	-10.1	17,236	-0.06%
2024/05/09	22.1	191.57	56.6	191.85	190.50	-34.5	17,221	-0.20%
2024/05/08	4.3	184.31	69.2	188.59	189.00	-64.9	17,053	-0.38%
2024/05/07	8	181.19	4.2	180.93	182.00	3.8	16,965	0.02%
2024/05/06	2	181.29	30.2	182.57	184.00	-28.2	17,182	-0.16%
2024/05/03	17.1	178.09	3	177.50	176.00	14.1	17,232	0.08%
2024/05/02	13.5	178.98	30	179.70	178.00	-16.5	17,587	-0.09%
2024/04/30	3.3	182.73	9.8	184.76	182.00	-6.5	17,726	-0.04%
2024/04/29	5.2	182.75	8	183.44	184.00	-2.8	17,823	-0.02%
2024/04/26	68	182.66	5	181.70	182.50	63	18,070	0.35%
2024/04/25	33.3	189.50	27.2	188.55	184.00	6.1	18,192	0.03%
2024/04/24	4.1	183.27	141.9	184.85	187.00	-137.8	17,703	-0.78%	大賣/鉅額交易
2024/04/23	14	170.82	2	170.00	170.00	12	17,511	0.07%
2024/04/22	27.1	168.92	5.5	168.64	167.50	21.6	17,483	0.12%
2024/04/19	118.1	172.07	15	172.87	170.00	103.1	17,462	0.59%	大買/鉅額交易
2024/04/18	14.2	177.70	2	179.75	178.50	12.2	17,256	0.07%
2024/04/17	38.6	176.04	11.1	177.62	179.00	27.5	17,275	0.16%
2024/04/16	51.2	177.70	37.4	177.55	177.00	13.8	17,189	0.08%
2024/04/15	104.8	184.72	16.8	183.41	182.50	88.1	17,092	0.52%	大買/
2024/04/12	7	190.57	7.1	193.44	194.00	-0.1	16,828	0.00%
2024/04/11	6.1	190.41	3.1	191.66	192.50	3.1	16,964	0.02%
2024/04/10	22.1	193.00	3	193.17	191.50	19.1	17,078	0.11%
2024/04/09	85.1	194.29	20.2	195.45	193.50	64.9	17,147	0.38%
2024/04/08	3.3	199.27	60.3	198.80	199.00	-57	17,073	-0.33%
2024/04/03	5	191.62	3	191.33	192.00	2	16,814	0.01%
2024/04/02	8	193.63	8.1	194.55	193.50	-0.1	16,766	0.00%
2024/04/01	13	195.23	18.3	195.19	193.00	-5.3	16,727	-0.03%
2024/03/29	6.2	191.53	23.2	192.89	191.00	-17.1	16,622	-0.10%
2024/03/28	12.6	189.87	6	190.67	190.00	6.6	16,502	0.04%
2024/03/27	32.8	190.43	8	191.00	191.50	24.8	16,503	0.15%
2024/03/26	51.3	194.33	46.1	195.68	190.00	5.1	16,579	0.03%
2024/03/25	16	197.37	33.2	197.73	198.00	-17.2	16,372	-0.10%
2024/03/22	25.1	197.76	33.3	198.50	200.00	-8.2	16,352	-0.05%
2024/03/21	23.8	201.19	81.2	200.95	200.00	-57.4	16,283	-0.35%
2024/03/20	25	195.34	158.4	196.44	196.50	-133.4	16,104	-0.83%	大賣/鉅額交易
2024/03/19	34.3	191.75	184.1	192.93	192.50	-149.8	15,743	-0.95%	大賣/鉅額交易
2024/03/18	19.1	183.88	199.9	183.55	187.00	-180.7	15,167	-1.19%	大賣/鉅額交易
2024/03/15	39.6	173.61	6.2	173.59	172.00	33.4	14,782	0.23%
2024/03/14	8	178.81	10.4	178.99	177.50	-2.3	14,960	-0.02%
2024/03/13	11.1	179.85	11.1	178.36	177.50	0.1	14,974	0.00%
2024/03/12	17.1	180.27	43.3	181.34	182.00	-26.2	14,884	-0.18%
2024/03/11	21	174.88	21.9	176.05	177.00	-0.9	14,746	-0.01%
2024/03/08	30.3	174.04	8.2	173.63	173.50	22.1	14,819	0.15%
2024/03/07	19.4	173.75	7.2	173.40	172.50	12.2	14,725	0.08%
2024/03/06	42.7	174.15	8.2	174.02	174.00	34.5	14,683	0.23%
2024/03/05	33.1	178.78	8.3	179.12	178.00	24.8	14,731	0.17%
2024/03/04	9.3	180.57	13.3	181.02	180.50	-4	14,948	-0.03%
2024/03/01	12.3	178.28	4	179.13	178.00	8.3	15,050	0.06%
2024/02/29	43.6	174.99	13.3	176.45	179.50	30.3	14,991	0.20%
2024/02/27	111.3	182.86	17.4	180.70	179.00	93.9	14,636	0.64%	大買/
2024/02/26	14.3	194.04	110.8	194.85	196.00	-96.5	13,782	-0.70%	大賣/
2024/02/23	15.5	189.16	12.4	189.48	188.00	3.1	13,574	0.02%
2024/02/22	18.1	188.58	11.3	188.72	189.00	6.8	13,899	0.05%
2024/02/21	17.2	189.85	12.5	190.14	189.50	4.7	13,926	0.03%
2024/02/20	28.2	189.57	37.5	190.26	190.50	-9.3	13,945	-0.07%
2024/02/19	29.1	192.24	222.6	190.84	192.50	-193.5	13,727	-1.41%	大賣/鉅額交易
2024/02/16	6.2	182.06	20.5	181.80	182.00	-14.3	13,206	-0.11%
2024/02/15	12.1	178.99	63.3	179.48	180.50	-51.3	13,208	-0.39%
2024/02/05	12.3	177.15	11.2	176.65	176.50	1.2	13,201	0.01%
2024/02/02	4.1	179.04	41.2	179.34	180.00	-37.1	13,273	-0.28%
2024/02/01	4.1	176.12	6.4	175.80	177.50	-2.3	13,239	-0.02%
2024/01/31	2	176.75	4	176.00	176.00	-2	13,263	-0.02%
2024/01/30	31.3	179.12	26.1	178.17	178.00	5.2	13,303	0.04%
2024/01/29	8	177.69	56.9	176.60	178.00	-48.9	13,226	-0.37%
2024/01/26	33.9	173.09	12.1	173.78	171.50	21.8	13,187	0.16%
2024/01/25	5.1	175.09	63.7	174.81	175.50	-58.6	13,195	-0.44%
2024/01/24	20.3	170.11	5.3	171.04	169.50	15.1	12,861	0.12%
2024/01/23	14.5	172.18	16.8	173.14	174.50	-2.3	12,765	-0.02%
2024/01/22	14	172.83	88.6	173.46	175.00	-74.6	12,782	-0.58%
2024/01/19	16	164.81	52.9	166.54	169.50	-36.9	12,792	-0.29%
2024/01/18	11.3	156.98	10	157.05	157.00	1.3	12,858	0.01%
2024/01/17	8.4	159.17	0.2	158.67	158.50	8.2	12,936	0.06%
2024/01/16	5.3	160.85	6	161.92	162.00	-0.7	13,170	-0.01%
2024/01/15	24.3	159.04	4.5	160.56	159.50	19.8	13,188	0.15%
2024/01/12	19.5	159.51	3	159.50	159.00	16.5	13,212	0.12%
2024/01/11	16.6	162.36	2.1	161.36	160.50	14.5	13,277	0.11%
2024/01/10	4.1	161.99	3	161.68	162.50	1	13,469	0.01%
2024/01/09	10	163.18	10	164.30	162.50	0	13,506	0.00%
2024/01/08	18.5	162.23	2.1	161.06	161.00	16.4	13,686	0.12%
2024/01/05	26.4	161.87	15.5	162.71	160.00	10.9	13,824	0.08%
2024/01/04	55.7	166.48	4.2	165.14	164.50	51.5	13,724	0.38%
2024/01/03	30.6	169.55	8.1	169.53	170.00	22.5	13,823	0.16%
2024/01/02	15.3	173.23	3	174.17	173.00	12.3	13,782	0.09%
2023/12/29	4.3	175.12	6	176.00	176.00	-1.7	13,827	-0.01%
2023/12/28	6.2	176.19	2	175.76	175.50	4.1	13,892	0.03%
2023/12/27	12.1	177.59	4	178.25	178.00	8.1	13,959	0.06%
2023/12/26	7	177.36	5	178.10	177.50	2	14,136	0.01%
2023/12/25	0.2	176.33	15	175.63	175.00	-14.9	14,217	-0.10%
2023/12/22	7.1	176.08	4	176.03	175.00	3.1	14,389	0.02%
2023/12/21	5.2	177.24	24.4	177.90	179.00	-19.1	14,380	-0.13%
2023/12/20	16.3	174.69	4.8	174.65	173.00	11.4	14,324	0.08%
2023/12/19	12.5	175.12	9.2	174.66	174.50	3.3	14,450	0.02%
2023/12/18	26.2	179.30	14	177.43	176.00	12.2	14,520	0.08%
2023/12/15	4	180.01	61.9	182.09	182.00	-57.9	14,636	-0.40%
2023/12/14	1.1	178.23	40	179.92	180.50	-38.9	14,685	-0.26%
2023/12/13	2.2	176.50	5	176.30	177.00	-2.8	14,720	-0.02%
2023/12/12	13.6	177.76	10.3	178.37	176.00	3.3	15,164	0.02%
2023/12/11	43.3	177.60	126.8	179.90	178.00	-83.5	15,193	-0.55%	大賣/
2023/12/08	5.2	173.63	42.3	173.72	174.50	-37.1	14,950	-0.25%
2023/12/07	13.5	169.77	6.1	169.76	168.50	7.5	15,016	0.05%
2023/12/06	38.3	170.98	6	171.17	170.00	32.3	15,083	0.21%
2023/12/05	17.7	173.05	6.2	173.25	171.50	11.5	15,110	0.08%
2023/12/04	6.6	174.95	16.3	175.98	177.00	-9.7	14,993	-0.06%
2023/12/01	20.5	176.31	9.3	176.67	176.00	11.2	14,991	0.07%
2023/11/30	10.2	174.06	39.3	176.07	177.00	-29.2	14,954	-0.19%
2023/11/29	28.2	172.62	86.3	173.89	175.00	-58.1	14,807	-0.39%
2023/11/28	13.5	168.85	37.9	170.21	170.00	-24.4	14,628	-0.17%
2023/11/27	8.5	165.24	10.3	165.06	164.50	-1.8	14,593	-0.01%
2023/11/24	8.6	167.45	23	166.78	167.00	-14.4	14,773	-0.10%
2023/11/23	29.8	169.59	17.1	168.15	168.00	12.7	15,109	0.08%
2023/11/22	27.7	169.30	54.8	170.47	171.00	-27.1	15,101	-0.18%
2023/11/21	22.2	168.01	58.1	167.23	168.50	-35.9	15,184	-0.24%
2023/11/20	11.7	160.89	21.6	161.36	160.00	-9.9	15,423	-0.06%
2023/11/17	14.7	157.83	30.3	157.53	159.00	-15.7	15,336	-0.10%
2023/11/16	3.1	154.86	10	155.00	155.00	-6.9	15,363	-0.04%
2023/11/15	4.6	155.33	7.3	155.72	154.50	-2.6	15,352	-0.02%
2023/11/14	1.4	153.89	2	153.25	153.00	-0.6	15,321	0.00%
2023/11/13	10	155.65	29.1	155.90	156.00	-19.1	15,446	-0.12%
2023/11/10	15	150.66	12	150.54	151.00	3	15,571	0.02%
2023/11/09	8.2	153.26	12	153.13	154.50	-3.8	15,603	-0.02%
2023/11/08	5.2	154.31	5	154.40	154.50	0.2	15,739	0.00%
2023/11/07	10.5	154.43	17	154.15	153.50	-6.5	15,824	-0.04%
2023/11/06	5.5	157.96	7.2	157.51	158.00	-1.8	16,019	-0.01%
2023/11/03	13.1	153.95	18	154.42	155.50	-4.8	16,388	-0.03%
2023/11/02	21.5	149.50	25.1	149.94	151.00	-3.6	16,370	-0.02%
2023/11/01	19.1	144.13	10.1	144.39	144.50	9	16,377	0.06%
2023/10/31	20.5	145.02	12.3	144.09	143.00	8.2	16,639	0.05%
2023/10/30	23	146.10	13	145.88	145.50	10	17,143	0.06%
2023/10/27	48.7	148.81	19.1	147.75	147.00	29.6	17,194	0.17%
2023/10/26	65.5	150.47	22.1	149.57	149.00	43.5	17,353	0.25%
2023/10/25	12.3	158.33	6	158.08	157.00	6.3	17,380	0.04%
2023/10/24	41.6	153.76	24	154.81	157.00	17.6	17,972	0.10%
2023/10/23	11.1	159.73	6	160.17	158.50	5.1	18,580	0.03%
2023/10/20	12.7	156.64	4	157.25	161.00	8.7	19,659	0.04%
2023/10/19	17.6	159.85	2	160.25	160.00	15.6	20,246	0.08%
2023/10/18	51.3	161.18	7.1	162.35	160.00	44.2	20,714	0.21%
2023/10/17	6.6	167.73	8.3	168.03	166.50	-1.6	21,177	-0.01%
2023/10/16	57.9	163.87	48.3	164.80	164.50	9.6	22,565	0.04%
2023/10/13	59.3	169.40	21.5	169.07	169.00	37.8	23,739	0.16%
2023/10/12	24.1	171.26	9	171.89	171.50	15.1	24,128	0.06%
2023/10/11	44.2	172.84	35	173.21	171.50	9.2	24,906	0.04%
2023/10/06	37.9	171.69	7.3	172.09	172.50	30.6	25,550	0.12%
2023/10/05	44.3	173.30	7	172.50	172.50	37.3	25,793	0.14%
2023/10/04	59.1	173.31	10	173.90	174.00	49.1	25,809	0.19%
2023/10/03	24.4	176.87	17	178.03	175.50	7.4	25,840	0.03%
2023/10/02	14.1	178.12	31.1	179.29	178.50	-17	26,042	-0.07%
2023/09/28	31.3	173.96	5	175.10	173.50	26.3	26,337	0.10%
2023/09/27	79.9	173.89	3	173.00	173.50	76.9	26,484	0.29%
2023/09/26	61.7	177.44	9.2	177.65	176.00	52.5	26,457	0.20%
2023/09/25	29.4	178.59	12.1	178.38	178.50	17.3	26,596	0.07%
2023/09/22	34.3	177.15	17.3	179.28	181.00	17	26,579	0.06%
2023/09/21	38.3	181.15	0	0.00	180.50	38.3	26,499	0.14%
2023/09/20	41.2	185.51	14.2	186.84	183.50	27	26,558	0.10%
2023/09/19	12	188.42	39	189.33	188.50	-26.9	26,571	-0.10%
2023/09/18	34.8	185.41	26.1	185.09	184.50	8.8	26,467	0.03%
2023/09/15	20.7	190.34	67.5	190.38	190.50	-46.8	26,386	-0.18%
2023/09/14	2	186.25	49.4	186.30	186.00	-47.4	26,171	-0.18%
2023/09/13	15.5	182.85	2	181.75	181.50	13.5	26,200	0.05%
2023/09/12	5.7	179.53	12	184.39	185.00	-6.2	26,428	-0.02%
2023/09/11	4.6	181.08	8.3	181.67	179.50	-3.7	26,684	-0.01%
2023/09/08	7	181.50	5.1	181.88	181.00	1.9	26,828	0.01%
2023/09/07	10	185.05	17.1	185.38	184.50	-7.1	27,295	-0.03%
2023/09/06	9	185.67	6.1	186.17	187.00	2.9	27,500	0.01%
2023/09/05	5.2	185.17	17	185.56	186.50	-11.8	27,786	-0.04%
2023/09/04	7	183.50	16.4	183.92	185.00	-9.4	28,511	-0.03%
2023/09/01	30.9	182.79	6	183.33	182.00	24.9	28,870	0.09%
2023/08/31	10.2	185.25	21	185.24	185.50	-10.8	29,026	-0.04%
2023/08/30	25.3	185.05	20.1	185.60	184.00	5.1	29,139	0.02%
2023/08/29	29.1	182.37	46.1	184.29	184.00	-17	29,237	-0.06%
2023/08/28	30.3	177.98	21.2	176.48	176.00	9.1	29,112	0.03%
2023/08/25	99.5	180.99	19.1	181.31	179.50	80.4	29,448	0.27%
2023/08/24	24	186.37	141.5	186.32	189.00	-117.6	29,388	-0.40%	大賣/鉅額交易
2023/08/23	21.2	176.10	7.2	176.22	177.00	14	29,334	0.05%
2023/08/22	24.7	172.18	20.5	173.41	176.00	4.2	30,062	0.01%
2023/08/21	33.4	173.05	9	174.94	172.50	24.4	31,063	0.08%
2023/08/18	28.9	175.77	19	175.08	174.50	9.9	31,230	0.03%
2023/08/17	11.2	178.25	13.2	179.66	180.50	-2	31,514	-0.01%
2023/08/16	32.2	177.91	19.3	178.66	178.00	12.9	31,889	0.04%
2023/08/15	10	175.30	15.5	175.71	175.50	-5.4	31,957	-0.02%
2023/08/14	48.6	169.68	8.2	170.70	170.50	40.4	32,426	0.12%
2023/08/11	41.6	176.98	15	174.90	174.50	26.6	32,885	0.08%
2023/08/10	80.5	177.93	24	179.73	177.00	56.5	33,081	0.17%
2023/08/09	28.6	184.54	52.3	185.16	184.00	-23.7	33,007	-0.07%
2023/08/08	56.7	178.73	28	178.96	178.50	28.7	32,919	0.09%
2023/08/07	27.3	179.24	29	181.21	182.00	-1.7	33,012	-0.01%
2023/08/04	53.5	176.63	33.1	177.55	177.50	20.5	33,076	0.06%
2023/08/02	99.6	182.03	59	183.93	180.00	40.6	33,196	0.12%
2023/08/01	31.7	186.02	17	185.97	186.00	14.7	33,560	0.04%
2023/07/31	85.9	187.35	42.3	185.11	184.50	43.6	33,969	0.13%
2023/07/28	36.5	189.51	37.3	190.68	191.00	-0.8	33,919	0.00%
2023/07/27	118.3	191.69	57.4	192.04	190.50	60.9	33,959	0.18%	大買/
2023/07/26	33.4	199.00	66.2	200.65	197.50	-32.8	33,805	-0.10%
2023/07/25	94.8	202.48	101.2	201.59	195.50	-6.4	33,790	-0.02%	大賣/
2023/07/24	44.8	195.67	79	199.13	199.50	-34.2	32,927	-0.10%
2023/07/21	84.8	190.45	34.3	190.83	190.50	50.5	32,768	0.15%
2023/07/20	96.6	200.20	33.1	198.35	196.50	63.5	32,526	0.20%
2023/07/19	147.4	203.24	135	202.90	203.00	12.4	32,017	0.04%	大買/大賣/
2023/07/18	60.2	190.22	315.4	194.46	200.00	-255.2	30,787	-0.83%	大賣/鉅額交易
2023/07/17	61.2	185.14	31	185.07	182.00	30.2	29,625	0.10%
2023/07/14	50.3	184.72	133.5	185.95	187.00	-83.1	29,371	-0.28%	大賣/
2023/07/13	35.3	173.40	106.5	174.92	175.50	-71.2	28,676	-0.25%	大賣/
2023/07/12	14.2	170.15	73.3	170.18	171.00	-59.1	27,913	-0.21%
2023/07/11	7.2	169.24	5.1	169.41	169.00	2	27,712	0.01%
2023/07/10	20.1	168.51	8.2	169.73	167.00	11.9	27,827	0.04%
2023/07/07	45.3	168.80	9.2	169.08	170.00	36.1	27,843	0.13%
2023/07/06	253	171.58	53.4	169.80	169.00	199.6	27,676	0.72%	大買/鉅額交易
2023/07/05	64.4	179.61	38.1	181.52	178.00	26.4	27,240	0.10%
2023/07/04	28.6	177.92	5	179.70	180.00	23.6	27,075	0.09%
2023/07/03	35.2	177.42	41.7	178.80	179.50	-6.5	27,204	-0.02%
2023/06/30	17.2	173.91	10	174.15	176.00	7.2	27,500	0.03%
2023/06/29	12.1	173.13	11	175.14	174.00	1	28,041	0.00%
2023/06/28	36.8	175.12	17.2	174.55	173.00	19.6	28,063	0.07%
2023/06/27	37.3	177.39	6	177.92	177.00	31.3	28,482	0.11%
2023/06/26	49.4	181.07	23	182.37	180.00	26.4	28,569	0.09%
2023/06/21	10.2	187.73	18.4	187.98	187.00	-8.1	29,175	-0.03%
2023/06/20	19.3	186.71	73.3	185.55	188.50	-54	29,637	-0.18%
2023/06/19	23	187.50	20.1	187.14	185.50	2.9	29,823	0.01%
2023/06/16	8.4	188.37	54	187.46	189.50	-45.7	30,056	-0.15%
2023/06/15	16.1	183.82	114.5	184.72	186.50	-98.4	29,855	-0.33%	大賣/
2023/06/14	21.3	178.82	21.5	180.29	180.50	-0.2	29,629	0.00%
2023/06/13	22.1	177.71	60	179.28	180.00	-37.9	29,512	-0.13%
2023/06/12	36.3	172.77	43	172.28	172.50	-6.7	29,054	-0.02%
2023/06/09	21.4	169.77	19	169.55	171.50	2.4	28,957	0.01%
2023/06/08	137	169.04	26	167.25	167.00	110.9	28,788	0.39%	大買/鉅額交易
2023/06/07	62.2	174.63	22	175.87	176.00	40.1	28,229	0.14%
2023/06/06	30.3	178.44	22	177.16	177.00	8.3	28,025	0.03%
2023/06/05	15.1	181.37	30.1	182.45	181.00	-14.9	28,021	-0.05%
2023/06/02	32.2	181.87	40	182.09	182.00	-7.9	27,967	-0.03%
2023/06/01	19.1	180.84	22.2	180.95	181.00	-3.1	27,935	-0.01%
2023/05/31	31.1	180.29	27	181.67	180.50	4.1	28,316	0.01%
2023/05/30	45.4	179.62	12.3	179.39	180.00	33.1	28,128	0.12%
2023/05/29	75.3	181.97	41.1	183.48	182.50	34.2	28,229	0.12%
2023/05/26	66.7	187.99	101.5	187.57	185.50	-34.8	28,279	-0.12%	大賣/
2023/05/25	58	178.59	161.3	178.36	180.50	-103.3	27,771	-0.37%	大賣/鉅額交易
2023/05/24	15.5	165.74	12.5	167.02	167.50	3	26,934	0.01%
2023/05/23	31.1	165.61	37	165.56	167.00	-6	26,869	-0.02%
2023/05/22	75.3	163.08	31	162.22	161.00	44.3	26,560	0.17%
2023/05/19	18.1	167.52	42.3	168.72	170.00	-24.2	26,206	-0.09%
2023/05/18	49.2	168.25	59.6	169.13	167.50	-10.4	26,351	-0.04%
2023/05/17	27.2	164.49	53.6	164.95	165.00	-26.4	26,099	-0.10%
2023/05/16	24.1	160.68	33	160.60	161.00	-8.9	25,638	-0.03%
2023/05/15	32.9	157.29	19.4	157.48	156.00	13.5	25,354	0.05%
2023/05/12	28.6	157.08	21.7	158.16	160.00	6.9	25,345	0.03%
2023/05/11	27.4	158.08	31.1	158.27	156.00	-3.7	25,166	-0.01%
2023/05/10	18.1	157.32	11	157.50	158.00	7.1	25,089	0.03%
2023/05/09	26.1	159.74	27.2	159.98	160.50	-1.1	25,096	0.00%
2023/05/08	18.5	160.55	193.9	160.00	161.00	-175.4	25,088	-0.70%	大賣/鉅額交易
2023/05/05	29	151.03	101.4	151.56	152.50	-72.4	24,541	-0.30%	大賣/
2023/05/04	15	146.87	56.2	147.20	148.50	-41.2	24,440	-0.17%
2023/05/03	16	145.16	40.9	146.55	147.00	-24.9	24,546	-0.10%
2023/05/02	17	144.41	50	145.86	143.50	-33	24,416	-0.14%
2023/04/28	23	144.13	160.2	143.88	145.00	-137.2	24,457	-0.56%	大賣/鉅額交易
2023/04/27	28.4	137.10	12	137.21	136.50	16.4	23,763	0.07%
2023/04/26	21	138.55	49.3	138.88	139.00	-28.3	23,835	-0.12%
2023/04/25	17.1	137.38	43	137.53	135.00	-25.9	23,701	-0.11%
2023/04/24	32.1	137.92	36.4	138.44	139.50	-4.3	23,545	-0.02%
2023/04/21	22.1	136.67	34.2	137.30	136.50	-12	23,472	-0.05%
2023/04/20	10.2	134.48	9.7	136.11	135.50	0.5	23,368	0.00%
2023/04/19	30.2	134.42	9	134.06	132.50	21.1	23,543	0.09%
2023/04/18	22.6	137.17	2	136.50	136.50	20.6	23,617	0.09%
2023/04/17	29.3	139.23	12.5	138.80	139.00	16.8	23,761	0.07%
2023/04/14	19.9	139.26	3	139.67	139.00	16.9	23,949	0.07%
2023/04/13	45.5	140.07	9.1	140.11	139.50	36.5	23,954	0.15%
2023/04/12	23.6	141.90	20	141.53	142.00	3.6	23,932	0.02%
2023/04/11	9.3	143.70	12	144.58	143.00	-2.7	23,978	-0.01%
2023/04/10	2	144.74	26.2	144.42	144.50	-24.2	24,062	-0.10%
2023/04/07	4	144.50	16.2	145.09	144.50	-12.2	24,146	-0.05%
2023/04/06	21.6	143.57	13	143.65	144.00	8.6	24,192	0.04%
2023/03/31	39.3	148.70	56.6	148.40	147.50	-17.4	24,432	-0.07%
2023/03/30	18.1	146.53	107.3	146.59	147.50	-89.3	24,442	-0.37%	大賣/
2023/03/29	14	140.64	18.2	140.96	140.50	-4.2	24,829	-0.02%
2023/03/28	76.1	140.64	26.8	141.75	138.50	49.3	25,628	0.19%
2023/03/27	28.5	145.47	21.7	146.30	145.50	6.8	25,225	0.03%
2023/03/24	79.2	148.66	254.8	149.58	148.00	-175.7	25,244	-0.70%	大賣/鉅額交易
2023/03/23	125.1	142.59	122	143.01	146.00	3.1	24,511	0.01%	大買/大賣/
2023/03/22	33	141.39	56.2	141.42	140.00	-23.2	24,185	-0.10%
2023/03/21	16.1	137.91	86.6	138.23	138.50	-70.6	24,170	-0.29%
2023/03/20	13	135.31	37.1	134.84	135.50	-24.1	23,881	-0.10%
2023/03/17	1	131.50	17	132.15	134.00	-16	24,105	-0.07%
2023/03/16	18	129.86	17.6	130.70	129.50	0.4	24,434	0.00%
2023/03/15	1	132.98	16	132.38	131.00	-15	25,342	-0.06%
2023/03/14	35.5	131.32	24	131.58	130.50	11.5	25,725	0.04%
2023/03/13	14.1	131.43	31	131.69	133.50	-17	26,381	-0.06%
2023/03/10	38.7	133.11	26.3	133.08	131.50	12.4	26,488	0.05%
2023/03/09	20.2	136.70	107	136.97	136.00	-86.8	27,683	-0.31%	大賣/
2023/03/08	4.1	136.63	10.5	137.40	137.00	-6.5	27,666	-0.02%
2023/03/07	28.1	135.86	18	136.03	136.50	10.1	27,869	0.04%
2023/03/06	10.1	138.65	82.4	138.41	138.50	-72.3	27,852	-0.26%
2023/03/03	75.2	136.86	85.5	137.30	136.50	-10.3	28,013	-0.04%
2023/03/02	45.1	132.37	67.8	131.98	134.00	-22.7	27,673	-0.08%
2023/03/01	28.2	129.60	33.1	129.72	131.50	-4.9	27,695	-0.02%
2023/02/24	107.6	129.19	63	129.56	128.00	44.6	27,536	0.16%	大買/
2023/02/23	25.1	134.08	31.2	134.12	134.00	-6.1	27,064	-0.02%
2023/02/22	55.6	134.59	16.1	134.10	133.50	39.5	27,349	0.14%
2023/02/21	45	136.98	66.1	137.25	137.50	-21.1	27,513	-0.08%
2023/02/20	19.6	136.70	26.5	137.25	136.50	-6.9	27,910	-0.02%
2023/02/17	4.1	135.88	11.5	136.50	136.00	-7.4	28,466	-0.03%
2023/02/16	45.4	138.18	27.1	137.43	138.50	18.3	29,275	0.06%
2023/02/15	14.6	134.74	100.5	135.58	137.50	-86	30,468	-0.28%
2023/02/14	11.2	131.41	39.8	131.94	131.50	-28.6	30,890	-0.09%
2023/02/13	10.8	128.53	3.3	128.87	128.50	7.5	32,245	0.02%
2023/02/10	21.2	130.12	8.3	129.22	129.00	12.9	33,137	0.04%
2023/02/09	9.2	132.01	17	132.26	132.50	-7.9	33,431	-0.02%
2023/02/08	17.2	130.86	22	131.25	131.50	-4.9	33,774	-0.01%
2023/02/07	23.4	130.13	20.2	130.00	130.00	3.2	33,943	0.01%
2023/02/06	65.8	130.28	18.5	130.30	129.00	47.3	34,204	0.14%
2023/02/03	59.3	139.81	52	138.44	137.00	7.3	34,062	0.02%
2023/02/02	46.3	142.61	63.8	142.79	143.50	-17.5	34,277	-0.05%
2023/02/01	59.1	140.81	34.2	141.08	141.50	24.9	34,457	0.07%
2023/01/31	21.4	136.52	24.2	136.06	136.50	-2.8	34,564	-0.01%
2023/01/30	12	133.21	98	133.84	136.00	-85.9	35,279	-0.24%
2023/01/17	27.1	126.72	20.5	126.72	127.00	6.6	35,331	0.02%
2023/01/16	15	129.33	46.5	129.40	128.00	-31.5	36,209	-0.09%
2023/01/13	13.5	127.48	33.1	127.81	126.00	-19.6	36,404	-0.05%
2023/01/12	22.8	126.62	39.9	126.22	125.00	-17.1	36,934	-0.05%
2023/01/11	11	126.91	25	127.28	128.00	-14	37,413	-0.04%
2023/01/10	10	126.05	24	125.90	126.50	-14	37,953	-0.04%
2023/01/09	32.7	125.65	39.6	125.92	127.50	-6.9	38,592	-0.02%
2023/01/06	15.2	120.28	52.7	121.79	123.00	-37.5	38,463	-0.10%
2023/01/05	15.6	119.14	13	119.19	119.00	2.6	38,437	0.01%
2023/01/04	37.1	119.11	19.1	119.39	120.00	18	38,524	0.05%
2023/01/03	5	121.30	18.4	121.57	122.00	-13.4	38,642	-0.03%
2022/12/30	28.4	121.13	29	121.97	120.00	-0.6	38,893	0.00%
2022/12/29	18.5	120.87	42.1	120.10	121.50	-23.6	38,945	-0.06%
2022/12/28	23	120.96	25	120.94	120.00	-2	39,277	-0.01%
2022/12/27	38.1	123.42	43.1	123.40	122.50	-5	39,633	-0.01%
2022/12/26	17.2	122.83	59	122.64	123.00	-41.8	39,842	-0.11%
2022/12/23	46.7	123.65	38.2	123.27	125.00	8.5	40,196	0.02%
2022/12/22	136.9	121.82	25.1	122.42	122.00	111.8	40,091	0.28%	大買/鉅額交易
2022/12/21	96.6	122.96	69	122.74	120.50	27.6	40,102	0.07%
2022/12/20	160.1	128.85	87.1	128.08	126.50	73	39,454	0.19%	大買/
2022/12/19	13.8	140.42	28	140.54	140.50	-14.2	38,921	-0.04%
2022/12/16	53.1	142.95	32.1	143.37	142.00	21	38,881	0.05%
2022/12/15	18	148.50	36	148.24	149.00	-18	38,834	-0.05%
2022/12/14	10	146.95	22.1	146.32	147.50	-12.1	38,939	-0.03%
2022/12/13	60.1	148.78	24.1	148.93	146.00	36	39,001	0.09%
2022/12/12	8	149.12	30	148.18	150.00	-22	38,827	-0.06%
2022/12/09	38.1	150.07	47	149.51	149.50	-8.9	39,005	-0.02%
2022/12/08	45.3	148.72	47.1	148.83	149.50	-1.8	38,854	0.00%
2022/12/07	161.5	154.50	63.2	152.81	150.00	98.4	38,833	0.25%	大買/
2022/12/06	60.7	165.60	40.3	165.01	163.00	20.4	38,234	0.05%
2022/12/05	37.1	165.56	98.1	165.98	166.00	-61.1	38,054	-0.16%
2022/12/02	12.2	159.96	17.1	160.21	160.50	-4.9	37,559	-0.01%
2022/12/01	157.1	162.31	161.7	162.17	159.50	-4.7	37,807	-0.01%	大買/大賣/
2022/11/30	11.1	152.23	43.1	152.94	155.50	-31.9	36,551	-0.09%
2022/11/29	62.2	152.57	36.4	152.37	151.00	25.8	36,655	0.07%
2022/11/28	12	155.50	34	155.16	155.50	-22	36,801	-0.06%
2022/11/25	29.3	158.10	74	158.30	156.50	-44.7	37,569	-0.12%
2022/11/24	25	155.12	65.7	155.63	157.50	-40.7	37,308	-0.11%
2022/11/23	32.2	155.06	45	155.47	153.50	-12.8	37,153	-0.03%
2022/11/22	48.3	157.11	37	156.73	156.00	11.2	37,179	0.03%
2022/11/21	14	155.68	23	156.85	157.00	-9	37,057	-0.02%
2022/11/18	55	156.46	36.7	156.19	154.00	18.4	36,990	0.05%
2022/11/17	73.2	160.00	31.1	159.99	158.50	42.1	36,745	0.11%
2022/11/16	23.9	160.28	54.2	160.54	161.50	-30.3	36,811	-0.08%
2022/11/15	49.1	159.06	68.7	159.93	161.00	-19.6	36,767	-0.05%
2022/11/14	50	159.66	104.4	160.01	158.50	-54.4	36,487	-0.15%	大賣/
2022/11/11	56.2	158.40	209.9	160.44	158.00	-153.7	35,903	-0.43%	大賣/鉅額交易
2022/11/10	84	144.55	118.4	145.72	147.00	-34.4	34,562	-0.10%	大賣/
2022/11/09	74	141.26	280.1	142.15	145.00	-206.1	34,019	-0.61%	大賣/鉅額交易
2022/11/08	50.5	133.92	112.7	134.04	133.00	-62.2	33,249	-0.19%	大賣/
2022/11/07	49.4	127.81	47.2	128.46	128.00	2.2	32,763	0.01%
2022/11/04	26	126.46	32.5	126.85	129.00	-6.5	32,663	-0.02%
2022/11/03	28	127.30	17	127.79	127.50	11	32,429	0.03%
2022/11/02	29	127.26	39	127.37	127.50	-10	32,426	-0.03%
2022/11/01	15	124.60	27	124.70	125.00	-12	32,127	-0.04%
2022/10/31	49.3	124.58	53.1	124.85	124.50	-3.8	32,406	-0.01%
2022/10/28	40	121.51	95.1	122.17	122.50	-55	32,386	-0.17%
2022/10/27	71.1	120.29	50.2	120.88	120.50	20.9	32,343	0.06%
2022/10/26	101.5	118.88	51.2	119.25	118.50	50.3	32,566	0.15%	大買/
2022/10/25	30.2	121.73	29.1	122.09	121.50	1.1	32,418	0.00%
2022/10/24	70.1	123.34	175.2	124.37	122.00	-105.2	32,909	-0.32%	大賣/鉅額交易
2022/10/21	33.2	117.75	51.2	118.81	116.50	-18	33,140	-0.05%
2022/10/20	101.5	116.29	42.1	115.30	116.50	59.4	33,587	0.18%	大買/
2022/10/19	63.1	123.71	67	123.57	122.50	-4	33,184	-0.01%
2022/10/18	48.5	121.83	64.5	121.52	121.00	-16	32,816	-0.05%
2022/10/17	36.4	115.29	33	116.95	119.50	3.4	32,568	0.01%
2022/10/14	14	115.64	144.6	116.46	118.00	-130.6	32,329	-0.40%	大賣/鉅額交易
2022/10/13	29.1	109.86	92.2	111.06	107.50	-63.1	32,698	-0.19%
2022/10/12	54.2	112.86	19	113.18	113.00	35.1	32,790	0.11%
2022/10/11	55.3	113.00	11	112.50	112.00	44.3	32,949	0.13%
2022/10/07	24.1	120.58	12	122.75	120.00	12.1	33,045	0.04%
2022/10/06	16	122.78	54	121.81	123.50	-38	33,041	-0.12%
2022/10/05	51.2	122.90	58.2	122.38	121.50	-7	33,122	-0.02%
2022/10/04	33	120.33	111	121.94	122.50	-78	32,909	-0.24%	大賣/
2022/10/03	32.4	117.27	44	118.03	117.50	-11.6	32,733	-0.04%
2022/09/30	18.1	112.71	85	113.18	117.50	-66.9	33,043	-0.20%
2022/09/29	68.6	114.75	47	114.68	113.00	21.6	33,152	0.07%
2022/09/28	74.6	118.56	40	117.20	115.00	34.6	33,183	0.10%
2022/09/27	23.3	121.68	34.4	120.56	123.50	-11.1	33,283	-0.03%
2022/09/26	32.8	118.92	33.1	119.01	118.00	-0.3	33,442	0.00%
2022/09/23	19.2	124.00	42	123.94	123.00	-22.8	33,728	-0.07%
2022/09/22	22.5	123.78	39.2	123.94	124.00	-16.6	33,827	-0.05%
2022/09/21	25.3	127.56	42	128.70	127.50	-16.7	33,785	-0.05%
2022/09/20	45.1	129.66	16	129.56	129.00	29.1	34,024	0.09%
2022/09/19	14	131.39	35	131.91	131.50	-21	34,086	-0.06%
2022/09/16	19.1	131.53	16	132.31	130.00	3.1	34,195	0.01%
2022/09/15	23.8	134.25	28	135.66	133.00	-4.2	34,302	-0.01%
2022/09/14	48.5	134.08	63	134.10	135.50	-14.5	34,700	-0.04%
2022/09/13	22.3	139.79	24	140.58	139.00	-1.7	34,961	0.00%
2022/09/12	14.2	142.89	41.3	143.18	142.50	-27.1	35,100	-0.08%
2022/09/08	25.8	139.38	16.1	139.50	139.50	9.8	36,276	0.03%
2022/09/07	22.2	135.29	21.1	136.41	139.00	1.1	37,968	0.00%
2022/09/06	15.1	139.17	17	139.68	139.00	-1.9	38,164	0.00%
2022/09/05	27	139.70	34	139.91	138.00	-7	38,203	-0.02%
2022/09/02	56.9	138.63	29	139.16	138.50	27.8	38,114	0.07%
2022/09/01	214.8	141.72	55.3	139.77	138.00	159.5	37,632	0.42%	大買/鉅額交易
2022/08/31	11.4	150.95	17	151.03	151.50	-5.6	36,962	-0.02%
2022/08/30	24.2	152.42	16.3	152.91	153.00	7.9	37,023	0.02%
2022/08/29	68.7	149.31	40.1	150.86	151.50	28.6	37,115	0.08%
2022/08/26	7.2	156.73	38.1	157.51	156.50	-31	36,956	-0.08%
2022/08/25	57.1	155.30	32	155.39	154.50	25.1	37,138	0.07%
2022/08/24	80.1	153.51	62.1	154.27	154.50	18	37,485	0.05%
2022/08/23	142.1	157.87	47.4	156.67	154.50	94.7	37,409	0.25%	大買/
2022/08/22	77.6	165.25	45.7	165.13	163.50	31.9	37,361	0.09%
2022/08/19	35.5	162.29	58	162.16	163.50	-22.5	37,206	-0.06%
2022/08/18	47.2	155.99	53	157.71	160.00	-5.8	37,362	-0.02%
2022/08/17	53.1	159.87	27.2	159.72	159.00	25.8	37,299	0.07%
2022/08/16	19	162.45	24.7	162.07	162.50	-5.6	37,334	-0.02%
2022/08/15	30.6	163.42	70.6	163.56	163.50	-40	37,170	-0.11%
2022/08/12	20	157.37	55.2	157.01	158.00	-35.2	36,528	-0.10%
2022/08/11	14.3	153.56	38.8	154.53	152.50	-24.4	36,305	-0.07%
2022/08/10	47.2	151.70	38.6	153.59	150.00	8.6	36,250	0.02%
2022/08/09	24.2	153.96	25.5	154.41	154.00	-1.4	36,220	0.00%
2022/08/08	19.2	149.11	29	150.86	153.00	-9.8	36,151	-0.03%
2022/08/05	32.4	151.21	67.1	150.99	150.50	-34.8	36,140	-0.10%
2022/08/04	73.6	145.41	100.1	146.07	146.00	-26.5	35,785	-0.07%
2022/08/03	41.5	147.78	34.1	148.04	147.50	7.4	35,343	0.02%
2022/08/02	96.5	148.78	75.2	149.90	148.00	21.2	35,063	0.06%
2022/08/01	82.5	155.58	72.7	154.10	155.00	9.8	34,607	0.03%
2022/07/29	138	159.01	158	159.78	158.50	-20	34,030	-0.06%	大買/大賣/
2022/07/28	231.9	166.09	40.6	164.07	162.00	191.3	33,366	0.57%	大買/鉅額交易
2022/07/27	85.6	174.30	158.4	176.36	179.50	-72.9	32,397	-0.22%	大賣/
2022/07/26	48.7	170.16	75.2	168.34	170.00	-26.4	31,648	-0.08%
2022/07/25	13.2	175.95	19.3	174.75	176.00	-6.2	31,695	-0.02%
2022/07/22	41	178.17	56.8	177.25	177.00	-15.8	32,085	-0.05%
2022/07/21	39.2	175.11	68.4	175.75	177.50	-29.3	32,633	-0.09%
2022/07/20	51.8	169.34	63.6	169.77	170.50	-11.8	32,356	-0.04%
2022/07/19	26.2	165.12	30.3	164.83	164.00	-4.1	31,985	-0.01%
2022/07/18	61	162.71	85.1	162.28	163.50	-24	31,886	-0.08%
2022/07/15	35.1	154.40	88	155.56	156.50	-52.9	31,603	-0.17%
2022/07/14	31.1	152.47	43	152.69	153.50	-11.9	31,402	-0.04%
2022/07/13	48	153.90	25.1	156.42	149.50	22.9	31,220	0.07%
2022/07/12	18.1	149.89	51	152.35	148.50	-32.9	31,142	-0.11%
2022/07/11	27.1	155.06	21	154.88	153.00	6.1	31,094	0.02%
2022/07/08	38.1	157.99	22.3	159.83	157.50	15.8	30,828	0.05%
2022/07/07	21	155.07	65.1	154.80	156.50	-44.1	30,399	-0.15%
2022/07/06	21.7	150.58	31	152.60	147.50	-9.3	30,012	-0.03%
2022/07/05	34	152.72	42	153.92	153.50	-8	29,996	-0.03%
2022/07/04	31.7	149.97	31	150.89	149.00	0.7	29,582	0.00%
2022/07/01	59.3	149.61	62.4	148.46	146.00	-3.1	29,430	-0.01%
2022/06/30	19.1	158.35	10.1	158.84	158.50	9	29,122	0.03%
2022/06/29	23	162.35	26.2	161.12	162.50	-3.1	29,127	-0.01%
2022/06/28	25.2	160.40	18	159.61	161.00	7.2	29,070	0.02%
2022/06/27	23.1	168.09	38.5	168.18	167.50	-15.4	29,029	-0.05%
2022/06/24	22	161.84	37	160.61	160.50	-15	28,920	-0.05%
2022/06/23	38.3	158.59	30.1	158.48	159.00	8.3	28,778	0.03%
2022/06/22	69.4	160.27	31.6	160.16	158.00	37.8	28,839	0.13%
2022/06/21	42.6	167.22	70.7	167.11	169.50	-28.1	28,464	-0.10%
2022/06/20	53.3	161.25	56.2	159.72	157.50	-2.9	28,086	-0.01%
2022/06/17	169.4	163.13	141.1	163.42	166.00	28.3	27,775	0.10%	大買/大賣/
2022/06/16	242.4	173.53	141.8	174.00	165.50	100.6	26,598	0.38%	大買/大賣/
2022/06/15	172.4	189.61	50.6	188.12	183.00	121.7	24,896	0.49%	大買/鉅額交易
2022/06/14	36.8	198.78	33.5	199.93	201.50	3.3	24,619	0.01%
2022/06/13	57.3	200.40	25.1	200.20	200.00	32.2	24,809	0.13%
2022/06/10	17.2	205.53	18	205.31	206.50	-0.8	25,100	0.00%
2022/06/09	25.2	207.41	37.1	207.46	206.50	-11.9	25,540	-0.05%
2022/06/08	13.2	203.24	42	203.61	204.50	-28.8	25,585	-0.11%
2022/06/07	64.2	200.55	14.2	200.61	200.00	50	25,898	0.19%
2022/06/06	16.1	204.78	14	204.57	203.50	2.1	26,165	0.01%
2022/06/02	69.9	203.57	36	203.63	203.50	33.9	26,590	0.13%
2022/06/01	135.6	207.09	36	206.71	205.50	99.6	26,890	0.37%	大買/
2022/05/31	11.1	214.36	41.2	215.18	215.50	-30.1	26,755	-0.11%
2022/05/30	18.2	212.45	90.5	212.51	213.00	-72.2	26,804	-0.27%
2022/05/27	42.3	203.73	46	203.30	201.50	-3.7	26,707	-0.01%
2022/05/26	90.7	205.73	56.3	205.73	201.50	34.5	27,153	0.13%
2022/05/25	44.7	206.44	60.1	208.19	213.00	-15.4	27,629	-0.06%
2022/05/24	115.5	208.16	23.1	206.90	204.00	92.5	28,654	0.32%	大買/
2022/05/23	23.1	217.54	40	216.89	216.00	-16.8	28,816	-0.06%
2022/05/20	29.1	219.24	33	219.21	217.00	-4	29,177	-0.01%
2022/05/19	41	216.59	35.1	217.53	219.00	5.9	29,942	0.02%
2022/05/18	36	224.58	75.3	224.06	222.50	-39.3	30,060	-0.13%
2022/05/17	19.1	217.23	33.4	219.20	219.50	-14.3	30,272	-0.05%
2022/05/16	40.2	218.74	68.9	218.17	214.50	-28.7	30,309	-0.09%
2022/05/13	23.1	213.55	52.6	214.59	215.00	-29.5	30,139	-0.10%
2022/05/12	29.1	212.24	28	212.07	208.50	1.1	30,285	0.00%
2022/05/11	32.1	212.89	11.2	212.62	212.00	20.9	30,484	0.07%
2022/05/10	36.2	209.03	49.1	212.75	216.50	-12.9	30,940	-0.04%
2022/05/09	22.1	211.61	50.5	212.99	211.00	-28.4	30,922	-0.09%
2022/05/06	71.4	209.72	16	208.53	208.00	55.4	30,785	0.18%
2022/05/05	108.1	222.50	93	220.77	218.00	15.1	30,673	0.05%	大買/
2022/05/04	40	217.08	90.9	218.70	217.50	-50.8	30,545	-0.17%
2022/05/03	31.1	214.03	34	214.03	213.50	-3	30,705	-0.01%
2022/04/29	82	210.90	107.2	212.35	213.00	-25.2	31,125	-0.08%	大賣/
2022/04/28	91.6	209.62	51.2	208.35	205.50	40.5	30,759	0.13%
2022/04/27	81.3	203.93	168.5	208.21	216.50	-87.2	30,313	-0.29%	大賣/
2022/04/26	58.4	200.92	33	202.38	199.50	25.4	29,572	0.09%
2022/04/25	74.5	201.43	80.3	201.30	202.00	-5.8	29,559	-0.02%
2022/04/22	68.5	210.98	19.4	211.55	210.00	49.1	29,503	0.17%
2022/04/21	22.3	218.15	39	219.99	220.00	-16.8	29,467	-0.06%
2022/04/20	22.2	218.41	55.3	218.71	220.00	-33.1	29,621	-0.11%
2022/04/19	25.4	210.74	11.2	211.05	210.50	14.2	29,648	0.05%
2022/04/18	36.3	206.01	26	207.08	206.50	10.3	29,942	0.03%
2022/04/15	147.2	208.07	14	208.07	205.00	133.2	30,175	0.44%	大買/鉅額交易
2022/04/14	29.2	218.50	14	218.21	217.50	15.2	30,373	0.05%
2022/04/13	46.3	214.99	33	217.44	216.50	13.3	30,535	0.04%
2022/04/12	34.2	216.75	46.3	217.44	215.00	-12	30,631	-0.04%
2022/04/11	239.2	217.49	37.2	215.56	213.50	202	30,835	0.65%	大買/鉅額交易
2022/04/08	72.1	230.44	14	229.50	231.00	58	30,643	0.19%
2022/04/07	58.8	231.21	27	231.19	227.00	31.8	30,609	0.10%
2022/04/06	112.7	232.86	17.1	233.75	230.50	95.6	30,340	0.32%	大買/
2022/04/01	39.1	242.81	19	244.03	243.50	20.1	30,397	0.07%
2022/03/31	70.1	246.41	32.2	247.18	249.00	37.9	30,462	0.12%
2022/03/30	39.1	249.17	154.9	250.11	248.50	-115.9	31,026	-0.37%	大賣/鉅額交易
2022/03/29	51.5	243.93	47.6	244.64	244.00	3.9	30,997	0.01%
2022/03/28	63.5	240.71	31.2	241.09	241.00	32.3	30,908	0.10%
2022/03/25	46.1	243.69	211.9	243.34	246.00	-165.8	30,920	-0.54%	大賣/鉅額交易
2022/03/24	22.1	239.48	57	238.50	238.50	-34.9	31,276	-0.11%
2022/03/23	30.2	237.77	107.1	238.77	239.00	-76.9	31,287	-0.25%	大賣/
2022/03/22	38.2	229.49	74.7	228.93	232.00	-36.5	31,155	-0.12%
2022/03/21	12.3	225.06	56.2	225.48	226.00	-43.9	31,103	-0.14%
2022/03/18	57	219.26	23	219.22	219.50	34	31,121	0.11%
2022/03/17	44.3	222.93	79.7	223.78	225.50	-35.4	31,208	-0.11%
2022/03/16	113.2	215.47	57.1	214.97	212.50	56.1	31,179	0.18%	大買/
2022/03/15	135.4	217.45	76.3	218.39	217.50	59.1	31,113	0.19%	大買/
2022/03/14	143.9	226.68	42.1	227.42	225.00	101.8	31,009	0.33%	大買/鉅額交易
2022/03/11	91.8	236.60	45	236.31	235.50	46.8	30,728	0.15%
2022/03/10	68.5	238.98	109.4	238.77	241.00	-40.8	30,780	-0.13%	大賣/
2022/03/09	56.7	223.94	72.2	225.30	227.00	-15.5	30,999	-0.05%
2022/03/08	119.3	221.71	66.4	222.78	216.00	52.8	30,961	0.17%	大買/
2022/03/07	196.4	226.08	75.5	227.46	222.00	120.9	31,407	0.38%	大買/鉅額交易
2022/03/04	40.1	247.32	32.4	248.30	245.00	7.7	31,477	0.02%
2022/03/03	53.2	248.85	56.4	249.35	246.00	-3.2	31,984	-0.01%
2022/03/02	42.8	246.17	45	247.32	250.00	-2.2	32,633	-0.01%
2022/03/01	110.4	251.55	40.2	250.77	246.50	70.2	32,721	0.21%	大買/
2022/02/25	112.9	256.71	169.8	257.19	254.00	-56.9	32,163	-0.18%	大買/大賣/
2022/02/24	138.5	245.44	273.3	247.65	243.00	-134.8	31,324	-0.43%	大買/大賣/鉅額交易
2022/02/23	89.2	236.09	59	236.93	240.50	30.2	30,098	0.10%
2022/02/21	51.6	239.18	31.5	240.12	237.50	20.2	29,981	0.07%
2022/02/18	63.3	241.37	218.4	242.15	242.00	-155.1	29,739	-0.52%	大賣/鉅額交易
2022/02/17	48.4	234.26	77.5	235.07	234.50	-29.1	29,288	-0.10%
2022/02/16	41.9	232.81	121	233.69	233.50	-79.1	29,726	-0.27%	大賣/
2022/02/15	20.2	223.67	86.4	224.48	222.50	-66.2	29,955	-0.22%
2022/02/14	50.3	216.94	21.3	217.10	217.50	28.9	30,312	0.10%
2022/02/11	34.9	221.12	80.3	222.26	222.00	-45.4	30,787	-0.15%
2022/02/10	38.5	219.59	26.1	220.81	217.50	12.4	31,135	0.04%
2022/02/09	33.4	216.52	126	217.22	221.50	-92.6	31,084	-0.30%	大賣/
2022/02/08	27.4	205.31	16.1	205.85	205.50	11.4	31,235	0.04%
2022/02/07	35	202.14	10.1	202.30	203.00	24.9	31,609	0.08%
2022/01/26	46.8	200.81	18.4	200.94	200.00	28.4	32,474	0.09%
2022/01/25	57.1	201.66	17.1	201.85	200.50	40.1	33,702	0.12%
2022/01/24	49.1	201.02	45.4	201.32	207.00	3.7	34,432	0.01%
2022/01/21	204.1	207.94	27	205.31	201.00	177.1	35,464	0.50%	大買/鉅額交易
2022/01/20	25.9	217.57	51.4	218.58	222.00	-25.5	36,943	-0.07%
2022/01/19	56.1	215.86	11.3	216.33	215.50	44.8	37,518	0.12%
2022/01/18	33.4	224.05	81.8	224.92	222.00	-48.4	38,503	-0.13%
2022/01/17	43.5	222.48	26.8	222.73	221.50	16.6	39,119	0.04%
2022/01/14	43.5	215.70	33.4	217.50	220.00	10.1	39,465	0.03%
2022/01/13	28.8	216.81	32.2	217.36	218.00	-3.4	39,962	-0.01%
2022/01/12	42.3	214.77	36.3	215.15	216.00	6	41,611	0.01%
2022/01/11	46.7	209.06	33	209.35	208.50	13.7	42,418	0.03%
2022/01/10	91.6	210.86	27.1	210.55	209.50	64.5	42,602	0.15%
2022/01/07	92.8	216.55	29.4	216.90	217.50	63.4	42,644	0.15%
2022/01/06	138.3	223.11	15.1	223.32	221.00	123.2	42,499	0.29%	大買/鉅額交易
2022/01/05	50.6	231.79	10.2	235.66	230.00	40.4	42,443	0.10%
2022/01/04	28.1	233.82	21.1	235.86	237.00	7.1	42,333	0.02%
2022/01/03	26.1	233.36	45.1	237.94	231.00	-19	42,224	-0.04%
2021/12/30	66.3	231.91	23	231.72	231.00	43.3	42,145	0.10%
2021/12/29	71.2	235.03	19.2	235.06	233.00	52	42,103	0.12%
2021/12/28	47.1	238.06	30.2	238.40	239.00	16.9	42,363	0.04%
2021/12/27	111.5	239.48	41.2	241.54	236.00	70.3	42,571	0.17%	大買/
2021/12/24	48.4	239.05	32.1	239.16	239.00	16.3	42,333	0.04%
2021/12/23	58.2	235.73	147.3	236.78	240.00	-89.1	42,380	-0.21%	大賣/
2021/12/22	25.1	224.39	114.4	226.59	227.50	-89.3	41,890	-0.21%	大賣/
2021/12/21	35.8	218.39	51.3	220.04	222.50	-15.6	41,888	-0.04%
2021/12/20	53.3	219.30	29.1	221.14	218.00	24.3	42,008	0.06%
2021/12/17	82.5	221.13	79.4	226.87	222.00	3.1	41,913	0.01%
2021/12/16	20.7	223.33	33.5	224.12	225.00	-12.7	41,271	-0.03%
2021/12/15	22.1	218.50	29	221.38	221.50	-6.9	41,202	-0.02%
2021/12/14	39	217.16	19.1	216.71	216.00	19.9	41,149	0.05%
2021/12/13	55.2	222.45	24.1	221.03	220.50	31.2	41,250	0.08%
2021/12/10	32.2	220.57	62.2	222.97	224.50	-30	41,011	-0.07%
2021/12/09	77.7	221.54	39.1	222.54	218.00	38.6	40,704	0.09%
2021/12/08	27.1	222.06	84.1	223.05	221.00	-57	40,307	-0.14%
2021/12/07	62.3	218.69	32.4	220.73	216.50	30	40,093	0.07%
2021/12/06	22.1	218.23	33.1	217.83	219.00	-10.9	39,898	-0.03%
2021/12/03	54.1	215.09	31	215.85	217.50	23.1	40,230	0.06%
2021/12/02	163.1	217.70	53.8	218.45	213.00	109.3	40,435	0.27%	大買/鉅額交易
2021/12/01	80.4	222.88	40.2	223.43	223.50	40.3	40,183	0.10%
2021/11/30	98.4	225.00	125.3	226.00	228.00	-26.9	40,365	-0.07%	大賣/
2021/11/29	46.1	208.42	127.1	209.60	213.00	-81	39,603	-0.20%	大賣/
2021/11/26	101.6	206.98	91.1	207.82	207.50	10.5	39,141	0.03%	大買/
2021/11/25	78.5	206.81	168.4	207.12	210.50	-89.9	38,392	-0.23%	大賣/
2021/11/24	53.5	199.40	84.6	200.59	198.50	-31.1	37,769	-0.08%
2021/11/23	24.2	195.26	52.1	197.12	197.00	-27.9	37,719	-0.07%
2021/11/22	32.3	192.30	21.1	194.09	196.00	11.3	37,712	0.03%
2021/11/19	22.6	195.06	34.5	195.51	195.50	-12	37,944	-0.03%
2021/11/18	115.1	191.63	43.4	192.54	192.50	71.7	37,931	0.19%	大買/
2021/11/17	27.7	194.87	22	196.38	198.00	5.7	37,752	0.02%
2021/11/16	61.9	194.53	41.1	195.43	195.00	20.7	37,770	0.05%
2021/11/15	171.6	199.51	53.3	198.97	196.00	118.3	37,550	0.31%	大買/鉅額交易
2021/11/12	32.4	200.42	111.8	202.55	202.00	-79.5	37,218	-0.21%	大賣/
2021/11/11	106.4	196.78	62.2	197.33	195.00	44.2	36,710	0.12%	大買/
2021/11/10	36.3	196.71	136.3	198.32	199.50	-100	36,293	-0.28%	大賣/
2021/11/09	69.3	194.93	78.6	195.19	192.50	-9.3	36,056	-0.03%
2021/11/08	93.4	188.93	44.5	189.60	190.00	48.9	35,453	0.14%
2021/11/05	109	188.53	150	191.04	195.00	-41.1	35,339	-0.12%	大買/大賣/
2021/11/04	55.3	191.29	115.1	192.45	190.00	-59.8	34,840	-0.17%	大賣/
2021/11/03	190.4	186.92	90.4	187.56	187.50	100	34,226	0.29%	大買/
2021/11/02	103.6	194.94	174.3	195.98	196.00	-70.7	33,303	-0.21%	大買/大賣/
2021/11/01	133.7	192.73	159.1	193.46	189.00	-25.4	32,188	-0.08%	大買/大賣/
2021/10/29	102.9	183.88	268.2	185.07	190.00	-165.3	31,402	-0.53%	大買/大賣/鉅額交易
2021/10/28	192.2	177.67	228.2	178.37	178.50	-36	30,448	-0.12%	大買/大賣/
2021/10/27	13.2	170.04	238.2	170.92	171.50	-225.1	28,531	-0.79%	大賣/鉅額交易
2021/10/26	116.6	156.10	183	156.99	156.00	-66.4	28,742	-0.23%	大買/大賣/
2021/10/25	39	148.15	265	150.22	150.50	-226	29,124	-0.78%	大賣/鉅額交易
2021/10/22	64.2	144.52	52.6	144.54	143.50	11.6	29,002	0.04%
2021/10/21	88.2	144.01	74.1	143.80	142.00	14.2	28,860	0.05%
2021/10/20	129.3	145.19	239.9	146.87	145.50	-110.6	28,646	-0.39%	大買/大賣/鉅額交易
2021/10/19	235	135.14	359.8	139.34	141.50	-124.8	27,469	-0.45%	大買/大賣/鉅額交易
2021/10/18	87.1	129.23	40	129.45	129.00	47.1	27,003	0.17%
2021/10/15	35	124.19	49	125.48	126.00	-14	27,093	-0.05%
2021/10/14	54	117.31	35	116.94	117.00	19	26,922	0.07%
2021/10/13	85	118.29	49	117.96	116.00	35.9	26,806	0.13%
2021/10/12	21.5	125.09	10.1	125.50	124.00	11.4	26,618	0.04%
2021/10/08	23.4	128.15	21	128.83	130.00	2.4	26,985	0.01%
2021/10/07	34	124.82	22	126.48	126.50	12	27,350	0.04%
2021/10/06	42.1	123.94	17.1	123.42	121.50	25	27,579	0.09%
2021/10/05	71.3	121.30	73.6	122.09	125.50	-2.3	28,182	-0.01%
2021/10/04	87.8	124.71	32	124.86	122.50	55.8	28,552	0.20%
2021/10/01	79.4	127.23	17	127.44	127.50	62.4	29,957	0.21%
2021/09/30	92.5	129.67	36.5	131.31	132.00	56	30,758	0.18%
2021/09/29	89.6	131.09	13	131.38	131.00	76.6	30,847	0.25%
2021/09/28	116.6	133.01	25	133.60	137.00	91.6	31,223	0.29%	大買/
2021/09/27	121.6	138.42	29	138.33	138.00	92.6	31,120	0.30%	大買/
2021/09/24	25	143.58	23	143.57	143.00	2	31,299	0.01%
2021/09/23	30	142.88	16	144.28	142.00	14	31,283	0.04%
2021/09/22	70.3	141.79	12	141.25	141.00	58.3	31,298	0.19%
2021/09/17	21	144.60	14.1	146.63	147.50	6.9	31,413	0.02%
2021/09/16	16.5	145.81	43	146.17	145.50	-26.5	31,702	-0.08%
2021/09/15	9.2	142.11	3	142.83	141.50	6.2	32,148	0.02%
2021/09/14	36	143.85	7	142.50	142.50	29	32,906	0.09%
2021/09/13	13.1	144.27	20.1	144.57	144.50	-7	34,201	-0.02%
2021/09/10	27.1	143.75	24	144.79	145.50	3.1	34,822	0.01%
2021/09/09	38.1	142.69	43	144.12	144.00	-4.9	35,693	-0.01%
2021/09/08	152.1	141.23	47.9	142.47	143.00	104.2	36,309	0.29%	大買/鉅額交易
2021/09/07	93.7	147.01	30	150.92	148.50	63.7	36,278	0.18%
2021/09/06	38	154.57	55	155.54	154.50	-17	36,028	-0.05%
2021/09/03	28	153.53	157.6	152.65	155.00	-129.6	36,071	-0.36%	大賣/鉅額交易
2021/09/02	14.1	149.40	28	149.60	147.50	-13.9	36,138	-0.04%
2021/09/01	19	148.95	107.7	149.35	148.50	-88.7	36,936	-0.24%	大賣/
2021/08/31	24	146.65	28	146.80	147.50	-4	38,702	-0.01%
2021/08/30	41.1	147.61	83	147.75	148.00	-41.9	40,199	-0.10%
2021/08/27	29	142.83	87.7	144.18	144.50	-58.7	40,642	-0.14%
2021/08/26	31.1	140.95	13	141.19	139.50	18.1	41,119	0.04%
2021/08/25	20.2	142.28	93.2	143.54	142.50	-73	41,272	-0.18%
2021/08/24	22.2	139.59	51	139.66	136.50	-28.8	41,305	-0.07%
2021/08/23	25	137.52	36	138.24	138.00	-11	41,850	-0.03%
2021/08/20	38.1	132.48	50.3	134.05	134.00	-12.3	41,914	-0.03%
2021/08/19	72	132.65	26.2	132.62	131.00	45.8	41,943	0.11%
2021/08/18	43.2	129.30	65	133.68	138.00	-21.8	41,982	-0.05%
2021/08/17	94.2	131.30	48.1	130.70	128.50	46.1	42,183	0.11%
2021/08/16	22.4	134.24	23.1	134.66	136.50	-0.8	42,389	0.00%
2021/08/13	124.4	135.69	20	135.50	135.00	104.4	42,727	0.24%	大買/鉅額交易
2021/08/12	13	139.65	12	141.17	142.00	1	42,740	0.00%
2021/08/11	78.7	137.54	18	138.25	138.50	60.7	42,965	0.14%
2021/08/10	116.7	140.81	13	141.15	141.00	103.7	43,419	0.24%	大買/鉅額交易
2021/08/09	19.2	145.02	18.1	146.36	145.00	1.1	43,941	0.00%
2021/08/06	51	145.60	16	146.53	146.00	35	44,561	0.08%
2021/08/05	29	149.46	40	149.99	148.50	-11	44,987	-0.02%
2021/08/04	49.1	148.38	22	147.34	147.00	27.1	45,362	0.06%
2021/08/03	33	146.88	111.1	149.00	150.00	-78.1	45,466	-0.17%	大賣/
2021/08/02	52.1	145.65	40	146.23	145.50	12.1	45,164	0.03%
2021/07/30	185.1	146.86	86	148.15	146.00	99.1	45,517	0.22%	大買/
2021/07/29	47	148.00	465.2	149.40	151.50	-418.2	45,311	-0.92%	大賣/鉅額交易
2021/07/28	215.9	132.68	68.1	135.41	138.00	147.8	44,177	0.33%	大買/鉅額交易
2021/07/27	79.2	142.15	23	141.63	142.00	56.2	44,252	0.13%
2021/07/26	22	144.14	110.2	144.99	146.00	-88.2	44,447	-0.20%	大賣/
2021/07/23	119.5	142.75	54	144.44	139.50	65.5	45,863	0.14%	大買/
2021/07/22	41.1	145.48	138.7	145.36	146.50	-97.7	45,892	-0.21%	大賣/
2021/07/21	62.1	140.91	52.1	143.26	137.50	10.1	45,871	0.02%
2021/07/20	30	141.83	62	141.73	141.50	-32	46,677	-0.07%
2021/07/19	32.3	142.26	23.1	142.46	142.00	9.1	46,741	0.02%
2021/07/16	47	142.73	33.2	143.13	143.50	13.8	46,909	0.03%
2021/07/15	66.2	143.32	60	144.05	143.50	6.1	46,916	0.01%
2021/07/14	34	139.97	93	141.81	143.00	-59	46,657	-0.13%
2021/07/13	118.1	139.80	80	139.69	136.00	38.1	46,685	0.08%	大買/
2021/07/12	123.1	142.29	58	142.95	140.50	65.1	46,350	0.14%	大買/
2021/07/09	64	141.27	89.3	141.52	142.50	-25.3	45,699	-0.06%
2021/07/08	127.2	143.57	146.3	143.46	141.00	-19.2	45,170	-0.04%	大買/大賣/
2021/07/07	80.1	136.39	145.1	137.92	137.00	-65	43,617	-0.15%	大賣/
2021/07/06	46.1	132.36	73	133.42	132.50	-26.9	42,823	-0.06%
2021/07/05	79.1	131.51	88.5	131.98	132.00	-9.4	42,622	-0.02%
2021/07/02	31.5	126.17	40.5	126.90	126.50	-9	42,212	-0.02%
2021/07/01	92.3	124.03	53	124.80	123.50	39.3	42,277	0.09%
2021/06/30	25.1	128.66	39	128.78	129.00	-14	42,027	-0.03%
2021/06/29	35	128.60	33.4	129.16	127.50	1.6	42,316	0.00%
2021/06/28	48.1	127.30	50	127.80	129.00	-2	42,459	0.00%
2021/06/25	71.2	128.61	25	128.78	127.50	46.2	43,049	0.11%
2021/06/24	88.4	132.52	63.2	132.39	131.00	25.2	42,902	0.06%
2021/06/23	105.3	134.56	66.4	134.71	132.00	38.9	42,736	0.09%	大買/
2021/06/22	86.6	136.45	147.6	137.12	134.50	-61	42,414	-0.14%	大賣/
2021/06/21	111.3	132.29	58	131.88	131.00	53.3	41,300	0.13%	大買/
2021/06/18	76.6	134.31	66	135.36	130.00	10.6	40,949	0.03%
2021/06/17	69.1	132.08	190.1	132.20	134.00	-120.9	40,204	-0.30%	大賣/鉅額交易
2021/06/16	62	128.21	85.3	128.48	126.00	-23.3	39,790	-0.06%
2021/06/15	76	127.93	49.3	127.15	127.00	26.7	39,540	0.07%
2021/06/11	98	126.52	29	125.84	124.50	69	39,293	0.18%
2021/06/10	54.2	127.62	50	128.12	129.00	4.2	38,866	0.01%
2021/06/09	81	128.12	81.3	129.14	127.00	-0.3	38,364	0.00%
2021/06/08	169.5	129.07	106.4	129.86	125.50	63.1	37,625	0.17%	大買/大賣/
2021/06/07	83.2	121.74	250.3	124.86	127.50	-167.1	35,915	-0.47%	大賣/鉅額交易
2021/06/04	121.3	117.95	65	117.63	117.50	56.3	34,528	0.16%	大買/
2021/06/03	39	116.78	269.1	118.99	121.50	-230.1	34,260	-0.67%	大賣/鉅額交易
2021/06/02	54	112.93	48.2	112.88	110.50	5.8	33,571	0.02%
2021/06/01	35	113.21	54.7	113.48	113.00	-19.6	33,590	-0.06%
2021/05/31	29	109.53	150.9	110.35	112.50	-121.9	33,698	-0.36%	大賣/鉅額交易
2021/05/28	22	103.75	53.5	104.33	104.50	-31.5	33,554	-0.09%
2021/05/27	53	100.79	39	101.00	101.00	14	33,888	0.04%
2021/05/26	49.1	105.25	69	105.78	103.00	-19.9	34,331	-0.06%
2021/05/25	91	106.89	108.3	106.68	105.50	-17.3	35,061	-0.05%	大賣/
2021/05/24	43.1	100.76	87.6	101.87	103.50	-44.5	36,108	-0.12%
2021/05/21	19	98.92	136.4	99.25	100.50	-117.4	37,302	-0.31%	大賣/鉅額交易
2021/05/20	63.1	96.85	25.2	96.90	94.60	37.9	37,401	0.10%
2021/05/19	63.2	98.81	70.2	99.22	98.10	-7	37,295	-0.02%
2021/05/18	80	98.21	114.7	98.78	99.70	-34.7	37,232	-0.09%	大賣/
2021/05/17	83	94.24	142.1	94.48	93.10	-59.1	37,215	-0.16%	大賣/
2021/05/14	65.1	97.08	87.4	98.80	95.00	-22.4	37,677	-0.06%
2021/05/13	77.2	92.84	128.1	94.29	94.60	-50.9	38,375	-0.13%	大賣/
2021/05/12	116.6	92.64	85	92.39	91.20	31.5	38,151	0.08%	大買/
2021/05/11	129	96.85	32	97.46	96.40	97	37,916	0.26%	大買/
2021/05/10	74.4	102.20	30.1	103.99	101.50	44.3	37,896	0.12%
2021/05/07	78.1	106.63	57.7	107.22	106.50	20.3	37,982	0.05%
2021/05/06	54.1	102.60	73.2	104.45	106.50	-19.1	37,971	-0.05%
2021/05/05	117.2	100.90	28	101.36	99.00	89.2	37,700	0.24%	大買/
2021/05/04	91.2	103.30	140	102.94	104.50	-48.8	37,873	-0.13%	大賣/
2021/05/03	56.9	111.86	111.7	113.12	109.50	-54.8	37,914	-0.14%	大賣/
2021/04/29	170.1	116.56	185.9	116.09	115.00	-15.8	38,351	-0.04%	大買/大賣/
2021/04/28	16.2	108.77	293.6	111.03	112.50	-277.4	36,899	-0.75%	大賣/鉅額交易
2021/04/27	43	102.21	140.6	102.41	102.50	-97.6	36,684	-0.27%	大賣/
2021/04/26	89	98.24	369.9	98.81	99.80	-280.9	36,282	-0.77%	大賣/鉅額交易
2021/04/23	18	93.01	137.8	93.74	94.20	-119.8	35,756	-0.34%	大賣/鉅額交易
2021/04/22	46.1	92.94	43	93.06	90.80	3.1	36,308	0.01%
2021/04/21	38.2	92.99	31	92.90	92.60	7.2	36,378	0.02%
2021/04/20	24	93.14	38	93.32	93.30	-14	37,309	-0.04%
2021/04/19	32	92.91	216.5	92.94	93.20	-184.5	38,595	-0.48%	大賣/鉅額交易
2021/04/16	14	89.51	61.3	89.87	90.10	-47.3	38,726	-0.12%
2021/04/15	41	87.61	23	87.93	87.90	18	39,070	0.05%
2021/04/14	122.4	86.77	35	86.97	87.50	87.4	39,642	0.22%	大買/
2021/04/13	72.3	89.21	26.1	89.47	88.00	46.2	41,201	0.11%
2021/04/12	91.8	90.41	19	90.37	89.60	72.8	42,270	0.17%
2021/04/09	55.3	91.80	26	92.43	91.70	29.3	43,353	0.07%
2021/04/08	20	91.69	87	91.98	92.90	-67	43,479	-0.15%
2021/04/07	77.3	92.00	48	92.43	91.40	29.3	43,664	0.07%
2021/04/06	47.1	92.62	118.2	93.07	93.10	-71.1	43,839	-0.16%	大賣/
2021/04/01	83.4	92.26	82.7	92.51	91.60	0.8	43,770	0.00%
2021/03/31	78.1	91.75	69	91.76	91.50	9.1	43,520	0.02%
2021/03/30	103.9	92.40	172	92.52	91.20	-68.1	43,491	-0.16%	大買/大賣/
2021/03/29	37	90.17	35	90.04	89.80	2	43,283	0.00%
2021/03/26	53	89.44	148.2	89.55	89.90	-95.2	43,297	-0.22%	大賣/
2021/03/25	153.4	86.42	51	86.93	85.90	102.4	43,389	0.24%	大買/鉅額交易
2021/03/24	38	88.46	29	88.52	87.90	9	43,405	0.02%
2021/03/23	45.4	88.64	30	89.40	88.00	15.4	44,490	0.03%
2021/03/22	81.4	87.75	9	87.69	87.70	72.4	45,900	0.16%
2021/03/19	122.5	89.50	19	90.57	89.00	103.5	46,716	0.22%	大買/鉅額交易
2021/03/18	27	92.63	69.2	92.90	92.10	-42.2	46,643	-0.09%
2021/03/17	20	91.27	24	91.28	90.90	-4	47,115	-0.01%
2021/03/16	39	90.93	21	91.18	90.70	18	47,263	0.04%
2021/03/15	26	90.73	8	90.95	90.60	18	47,636	0.04%
2021/03/12	43.2	92.74	43	92.16	91.50	0.2	47,867	0.00%
2021/03/11	58	91.02	106	91.61	92.90	-48	47,966	-0.10%	大賣/
2021/03/10	74.6	88.78	95.6	88.71	88.70	-21.1	48,491	-0.04%
2021/03/09	173.1	87.61	46	87.27	86.60	127.1	48,790	0.26%	大買/鉅額交易
2021/03/08	59.1	91.31	24	91.59	90.20	35.1	48,940	0.07%
2021/03/05	87.1	91.28	30.1	91.66	91.20	57	50,104	0.11%
2021/03/04	58.3	92.06	60	92.72	92.70	-1.7	52,442	0.00%
2021/03/03	157.3	91.76	75.2	93.21	91.80	82	53,757	0.15%	大買/
2021/03/02	123.2	96.09	37	96.95	94.30	86.2	55,577	0.16%	大買/
2021/02/26	43	96.25	90	96.70	97.50	-47	56,057	-0.08%
2021/02/25	163.8	97.54	113	97.01	95.60	50.8	56,942	0.09%	大買/大賣/
2021/02/24	251	99.75	124	99.31	97.00	127	57,015	0.22%	大買/大賣/鉅額交易
2021/02/23	126.5	99.01	358	99.99	99.60	-231.5	55,581	-0.42%	大買/大賣/鉅額交易
2021/02/22	30	94.30	126.2	95.00	95.40	-96.2	54,311	-0.18%	大賣/
2021/02/19	31.1	91.68	41.1	91.76	91.60	-10	53,977	-0.02%
2021/02/18	66.1	91.45	69	91.43	91.60	-2.9	54,251	-0.01%
2021/02/17	106	91.34	61.2	91.45	91.60	44.8	54,421	0.08%	大買/
2021/02/05	177.3	85.64	226	86.64	89.70	-48.7	54,179	-0.09%	大買/大賣/
2021/02/04	343.8	83.13	362.5	84.29	84.10	-18.7	53,694	-0.03%	大買/大賣/
2021/02/03	124.1	87.92	69	87.08	86.30	55.1	53,575	0.10%	大買/
2021/02/02	112.1	88.04	60.3	88.54	88.70	51.9	54,535	0.10%	大買/
2021/02/01	118.4	85.86	77	85.45	85.80	41.4	54,538	0.08%	大買/
2021/01/29	120.2	88.01	84	87.90	86.50	36.2	55,129	0.07%	大買/
2021/01/28	195.2	88.65	44.5	88.97	88.10	150.7	55,493	0.27%	大買/鉅額交易
2021/01/27	143.1	92.94	54	92.84	92.60	89.1	55,971	0.16%	大買/
2021/01/26	109	95.45	54	95.84	94.00	55	56,395	0.10%	大買/
2021/01/25	107.9	97.25	32.1	98.12	95.70	75.8	57,058	0.13%	大買/
2021/01/22	91.7	98.67	253.2	99.95	101.00	-161.5	57,884	-0.28%	大賣/鉅額交易
2021/01/21	43.1	94.62	62	95.05	95.60	-18.9	59,732	-0.03%
2021/01/20	126.1	93.54	45.6	93.64	92.40	80.5	61,407	0.13%	大買/
2021/01/19	43	96.40	97	96.43	96.40	-54	61,789	-0.09%
2021/01/18	240	96.03	56.2	95.92	95.00	183.8	61,976	0.30%	大買/鉅額交易
2021/01/15	46	98.57	138.4	99.42	100.00	-92.4	61,555	-0.15%	大賣/
2021/01/14	62.5	97.78	40	97.46	96.70	22.5	61,284	0.04%
2021/01/13	175	99.59	118.2	99.28	97.60	56.8	61,781	0.09%	大買/大賣/
2021/01/12	119.1	96.97	354.8	97.86	99.40	-235.7	61,431	-0.38%	大買/大賣/鉅額交易
2021/01/11	61.3	92.68	171.5	92.94	94.90	-110.2	60,811	-0.18%	大賣/鉅額交易
2021/01/08	101.4	90.21	79.7	90.53	90.20	21.8	61,011	0.04%	大買/
2021/01/07	92	92.49	97	92.82	92.10	-5	61,312	-0.01%
2021/01/06	172	94.22	184.2	94.94	91.10	-12.2	61,376	-0.02%	大買/大賣/
2021/01/05	73	91.32	266.3	92.63	94.30	-193.3	60,159	-0.32%	大賣/鉅額交易
2021/01/04	94.3	91.04	334.5	91.10	90.50	-240.2	60,302	-0.40%	大賣/鉅額交易
2020/12/31	61.2	87.54	60	87.57	87.40	1.2	60,960	0.00%
2020/12/30	31.2	87.16	67	87.21	86.90	-35.8	61,035	-0.06%
2020/12/29	33	86.10	76.5	86.58	85.70	-43.5	61,404	-0.07%
2020/12/28	27	84.57	29	85.07	85.30	-2	61,824	0.00%
2020/12/25	21	84.05	24.3	84.96	84.00	-3.3	62,192	-0.01%
2020/12/24	49	85.29	32	84.75	84.50	17	63,048	0.03%
2020/12/23	44	84.96	113	85.09	86.20	-69	63,601	-0.11%	大賣/
2020/12/22	58	83.33	49	83.59	82.10	9	63,628	0.01%
2020/12/21	101.5	83.28	59	83.20	84.40	42.5	63,914	0.07%	大買/
2020/12/18	48	86.15	37.1	86.43	85.60	10.9	63,587	0.02%
2020/12/17	80.1	87.28	122.7	88.33	86.00	-42.6	63,837	-0.07%	大賣/
2020/12/16	121.3	87.56	167	87.65	86.70	-45.7	63,035	-0.07%	大買/大賣/
2020/12/15	111	85.22	182	85.14	85.80	-71	61,831	-0.11%	大買/大賣/
2020/12/14	53	83.23	45	83.70	83.80	8	61,512	0.01%
2020/12/11	158	83.17	124.6	82.27	81.60	33.4	61,773	0.05%	大買/大賣/
2020/12/10	22	82.49	27	82.46	82.20	-5	62,338	-0.01%
2020/12/09	59	83.66	50.6	83.82	83.20	8.4	62,771	0.01%
2020/12/08	38.2	83.48	104.5	83.70	84.50	-66.3	62,827	-0.11%	大賣/
2020/12/07	77	82.17	40	82.23	82.00	37	62,863	0.06%
2020/12/04	190.6	81.86	94.6	82.40	81.30	96	62,840	0.15%	大買/
2020/12/03	105.4	84.23	72	84.48	83.70	33.4	62,580	0.05%	大買/
2020/12/02	82.3	85.70	117.7	85.54	85.20	-35.5	63,063	-0.06%	大賣/
2020/12/01	218.1	85.67	162.4	85.87	84.70	55.7	63,151	0.09%	大買/大賣/
2020/11/30	155.4	91.70	192.7	91.83	89.90	-37.3	62,581	-0.06%	大買/大賣/
2020/11/27	249.2	90.48	334.3	90.82	90.40	-85.1	60,742	-0.14%	大買/大賣/
2020/11/26	207.8	87.77	531.3	87.87	89.60	-323.5	60,438	-0.54%	大買/大賣/鉅額交易
2020/11/25	77	82.98	133.9	83.41	83.10	-56.9	58,650	-0.10%	大賣/
2020/11/24	197.8	82.38	369	82.38	82.00	-171.2	58,605	-0.29%	大買/大賣/鉅額交易
2020/11/23	73.2	78.11	178.8	78.41	78.70	-105.6	57,910	-0.18%	大賣/鉅額交易
2020/11/20	26	75.21	93	75.37	75.70	-67	57,502	-0.12%
2020/11/19	58.1	75.36	56	75.51	74.90	2.1	58,172	0.00%
2020/11/18	108	74.91	48.1	75.15	75.50	59.9	59,352	0.10%	大買/
2020/11/17	86	75.18	143.2	75.00	74.60	-57.2	61,134	-0.09%	大賣/
2020/11/16	51	74.48	76	74.50	74.60	-25	62,521	-0.04%
2020/11/13	117	72.92	118	72.85	74.10	-1	63,706	0.00%	大買/大賣/
2020/11/12	145.2	73.70	117.3	74.09	72.60	27.9	64,521	0.04%	大買/大賣/
2020/11/11	195	73.85	248	73.86	74.30	-53	65,185	-0.08%	大買/大賣/
2020/11/10	201	71.86	227.5	71.33	71.50	-26.5	66,517	-0.04%	大買/大賣/
2020/11/09	78	69.71	52	69.79	69.50	26	69,019	0.04%
2020/11/06	138.3	70.22	145.7	70.16	68.80	-7.4	71,463	-0.01%	大買/大賣/
2020/11/05	126	69.01	71	68.93	68.80	55	72,740	0.08%	大買/
2020/11/04	135.5	67.67	171.5	67.81	68.80	-36	72,944	-0.05%	大買/大賣/
2020/11/03	83.5	66.27	52.2	66.52	66.30	31.3	72,802	0.04%
2020/11/02	229.1	66.36	103	65.91	65.20	126.1	73,546	0.17%	大買/大賣/鉅額交易
2020/10/30	310.2	68.61	239	68.47	68.20	71.2	74,091	0.10%	大買/大賣/
2020/10/29	503.8	68.35	380.5	68.07	67.90	123.3	73,573	0.17%	大買/大賣/鉅額交易
2020/10/28	437.1	76.16	166.4	75.85	74.90	270.7	71,088	0.38%	大買/大賣/鉅額交易
2020/10/27	169.1	82.73	62	82.97	81.60	107.1	70,088	0.15%	大買/鉅額交易
2020/10/26	73	84.54	53.2	84.92	85.40	19.8	70,887	0.03%
2020/10/23	67.1	85.77	21.1	85.24	85.10	46	71,376	0.06%
2020/10/22	67	85.93	87	86.44	87.30	-20	72,429	-0.03%
2020/10/21	161	87.44	81	86.77	86.40	80	72,400	0.11%	大買/
2020/10/20	74	86.05	143	86.98	88.00	-69	71,906	-0.10%	大賣/
2020/10/19	87	86.37	144	86.42	85.50	-57	71,528	-0.08%	大賣/
2020/10/16	126	86.02	219	85.73	83.70	-93	71,336	-0.13%	大買/大賣/
2020/10/15	125	86.40	148	86.83	85.50	-23	71,712	-0.03%	大買/大賣/
2020/10/14	88.3	85.58	116	86.04	85.60	-27.7	71,470	-0.04%	大賣/
2020/10/13	76	84.63	86	84.67	85.50	-10	71,194	-0.01%
2020/10/12	157.2	85.76	187.5	85.62	85.20	-30.3	70,769	-0.04%	大買/大賣/
2020/10/08	195	82.28	358.1	83.16	84.80	-163.1	69,865	-0.23%	大買/大賣/鉅額交易
2020/10/07	42	78.67	132	78.83	79.00	-90	68,398	-0.13%	大賣/
2020/10/06	130	78.76	89	78.68	77.70	41	68,258	0.06%	大買/
2020/10/05	76	76.51	188.7	76.99	78.20	-112.7	67,908	-0.17%	大賣/鉅額交易
2020/09/30	56	73.82	56	74.20	74.40	0	67,513	0.00%
2020/09/29	180	76.08	89	76.49	74.10	91	67,447	0.13%	大買/
2020/09/28	72	76.02	180	77.00	77.50	-108	67,495	-0.16%	大賣/鉅額交易
2020/09/25	131	72.97	64	72.75	72.50	67	68,043	0.10%	大買/
2020/09/24	163	74.58	51	74.75	73.80	112	68,601	0.16%	大買/鉅額交易
2020/09/23	41	77.76	52	77.78	77.30	-11	68,536	-0.02%
2020/09/22	91	77.90	65	77.66	77.40	26	69,533	0.04%
2020/09/21	22	77.73	44	78.43	78.90	-22	70,822	-0.03%
2020/09/18	67	78.70	20	78.75	78.20	47	70,780	0.07%
2020/09/17	69	78.83	185	79.19	80.20	-116	71,756	-0.16%	大賣/鉅額交易
2020/09/16	89	77.83	89	77.95	77.90	0	71,586	0.00%
2020/09/15	147	77.65	266	77.58	76.30	-119	71,361	-0.17%	大買/大賣/鉅額交易
2020/09/14	45	75.11	67.5	75.07	76.00	-22.5	70,461	-0.03%
2020/09/11	49	71.81	67	72.37	72.30	-18	70,578	-0.03%
2020/09/10	63	72.87	16	73.14	72.90	47	70,539	0.07%
2020/09/09	31	72.78	43.2	72.71	73.90	-12.2	70,631	-0.02%
2020/09/08	104	73.30	52	73.63	73.20	52	70,710	0.07%	大買/
2020/09/07	122.1	73.19	222.6	72.89	72.10	-100.6	70,942	-0.14%	大買/大賣/
2020/09/04	166	76.18	71	76.20	75.70	95	71,624	0.13%	大買/
2020/09/03	93.1	78.74	135.1	78.96	78.60	-42	72,189	-0.06%	大賣/
2020/09/02	107	76.72	81	76.78	76.80	26	71,634	0.04%	大買/
2020/09/01	146.1	75.73	212	75.78	77.40	-66	71,278	-0.09%	大買/大賣/
2020/08/31	56.2	74.81	83	74.41	73.60	-26.8	70,230	-0.04%
2020/08/28	157.1	75.20	86.6	75.16	74.50	70.4	70,159	0.10%	大買/
2020/08/27	181	78.56	80	79.09	77.30	101	69,615	0.15%	大買/鉅額交易
2020/08/26	88.1	79.38	109	79.64	79.60	-21	70,441	-0.03%	大賣/
2020/08/25	149	79.57	149	79.82	78.70	0	71,019	0.00%	大買/大賣/
2020/08/24	241	77.96	236	78.31	79.20	5	70,251	0.01%	大買/大賣/
2020/08/21	332.3	81.69	357.3	81.13	80.60	-25	69,177	-0.04%	大買/大賣/
2020/08/20	428	82.21	163.3	82.10	79.70	264.7	67,258	0.39%	大買/大賣/鉅額交易
2020/08/19	206	87.34	282	87.52	88.50	-76	65,728	-0.12%	大買/大賣/
2020/08/18	135.4	84.62	132	84.65	84.10	3.4	64,433	0.01%	大買/大賣/
2020/08/17	244	83.90	219.2	84.27	83.00	24.8	63,683	0.04%	大買/大賣/
2020/08/14	344	83.19	272.2	83.08	85.00	71.8	62,732	0.11%	大買/大賣/
2020/08/13	541	86.47	466	86.49	80.60	75	60,857	0.12%	大買/大賣/
2020/08/12	442	86.51	445.7	86.47	89.00	-3.7	58,690	-0.01%	大買/大賣/
2020/08/11	277.2	79.85	457.8	80.17	81.60	-180.6	56,951	-0.32%	大買/大賣/鉅額交易
2020/08/10	242	76.69	227.2	76.73	76.00	14.8	55,194	0.03%	大買/大賣/
2020/08/07	117	75.53	107.6	75.89	75.50	9.4	54,697	0.02%	大買/大賣/
2020/08/06	246.4	75.50	199	75.68	76.10	47.3	54,167	0.09%	大買/大賣/
2020/08/05	137	71.70	457	72.23	73.70	-320	52,876	-0.61%	大買/大賣/鉅額交易
2020/08/04	106	66.56	370	66.81	67.00	-264	51,476	-0.51%	大買/大賣/鉅額交易
2020/08/03	121	63.80	69.7	64.01	63.40	51.3	51,017	0.10%	大買/
2020/07/31	137	63.98	344.1	64.05	64.30	-207.1	51,372	-0.40%	大買/大賣/鉅額交易
2020/07/30	147.4	61.51	543.4	62.06	62.90	-396	50,629	-0.78%	大買/大賣/鉅額交易
2020/07/29	145	58.43	107	58.41	59.00	38	49,351	0.08%	大買/大賣/
2020/07/28	101	58.16	469.1	58.42	59.40	-368.1	48,793	-0.75%	大買/大賣/鉅額交易
2020/07/27	61	56.48	220	56.70	56.50	-159	48,176	-0.33%	大賣/鉅額交易
2020/07/24	70	55.48	55	55.48	54.70	15	49,017	0.03%
2020/07/23	53	56.70	124	56.75	56.30	-71	49,234	-0.14%	大賣/
2020/07/22	109	56.46	268	56.65	56.50	-159	49,184	-0.32%	大買/大賣/鉅額交易
2020/07/21	168	56.16	417.5	56.23	56.60	-249.5	48,638	-0.51%	大買/大賣/鉅額交易
2020/07/20	39	52.59	310.2	52.68	53.40	-271.2	47,666	-0.57%	大賣/鉅額交易
2020/07/17	143	51.53	37	51.89	50.80	106	47,414	0.22%	大買/鉅額交易
2020/07/16	32	52.21	57	52.51	52.40	-25	47,493	-0.05%
2020/07/15	100	52.76	76	52.97	51.80	24	47,550	0.05%
2020/07/14	83	53.01	164.4	52.73	52.20	-81.4	47,732	-0.17%	大賣/
2020/07/13	67.4	54.58	82	54.62	53.90	-14.6	47,803	-0.03%
2020/07/10	83	55.26	155	55.79	54.40	-72	48,323	-0.15%	大賣/
2020/07/09	100	56.69	205.5	56.84	56.50	-105.5	48,738	-0.22%	大賣/鉅額交易
2020/07/08	181	56.78	138.3	56.34	56.30	42.7	49,117	0.09%	大買/大賣/
2020/07/07	198	56.51	235.1	55.81	55.90	-37.1	48,970	-0.08%	大買/大賣/
2020/07/06	179	56.41	428.7	56.61	57.30	-249.7	48,832	-0.51%	大買/大賣/鉅額交易
2020/07/03	130	52.87	351.8	52.49	53.50	-221.8	48,232	-0.46%	大買/大賣/鉅額交易
2020/07/02	60	50.20	72.3	50.34	50.80	-12.3	47,947	-0.03%
2020/07/01	160	50.49	173.1	50.65	49.45	-13.1	47,983	-0.03%	大買/大賣/
2020/06/30	128	49.50	1,061	49.63	50.10	-933	47,110	-1.98%	大買/大賣/鉅額交易
2020/06/29	88	46.71	172.1	46.87	46.30	-84.1	46,253	-0.18%	大賣/
2020/06/24	182	47.38	272.1	47.52	47.00	-90.1	46,104	-0.20%	大買/大賣/
2020/06/23	37	46.22	331.3	46.25	46.10	-294.3	45,327	-0.65%	大賣/鉅額交易
2020/06/22	34	46.06	45	45.98	45.85	-11	45,315	-0.02%
2020/06/19	77	45.78	81	45.87	45.95	-4	45,664	-0.01%
2020/06/18	70	45.68	120	45.67	45.75	-50	45,725	-0.11%	大賣/
2020/06/17	125	45.26	91	44.95	45.00	34	45,501	0.07%	大買/
2020/06/16	71.3	45.01	63	45.15	45.00	8.3	45,354	0.02%
2020/06/15	59	44.33	40	44.76	44.00	19	45,893	0.04%
2020/06/12	94	44.76	133	44.89	44.80	-39	45,967	-0.08%	大賣/
2020/06/11	141	45.67	352	45.95	44.65	-211	45,829	-0.46%	大買/大賣/鉅額交易
2020/06/10	124	44.83	238.6	44.98	45.20	-114.6	44,609	-0.26%	大買/大賣/鉅額交易
2020/06/09	63	43.64	48	43.88	43.30	15	43,921	0.03%
2020/06/08	89	44.18	80	44.09	43.85	9	44,642	0.02%
2020/06/05	113	44.98	45	45.12	44.80	68	44,671	0.15%	大買/
2020/06/04	64	44.44	136	44.54	44.80	-72	44,895	-0.16%	大賣/
2020/06/03	99	43.41	73.7	43.61	43.80	25.3	44,819	0.06%
2020/06/02	280	44.98	220	44.44	43.40	60	44,441	0.13%	大買/大賣/
2020/06/01	126	42.66	446.5	42.79	44.10	-320.5	43,713	-0.73%	大買/大賣/鉅額交易
2020/05/29	48	40.23	89	40.44	40.10	-41	42,868	-0.10%
2020/05/28	70	40.71	118	40.80	40.40	-48	43,321	-0.11%	大賣/
2020/05/27	38	40.16	58	40.39	39.90	-20	43,190	-0.05%
2020/05/26	53	40.05	143	40.16	40.00	-90	43,422	-0.21%	大賣/
2020/05/25	86	38.83	78	39.26	39.40	8	43,314	0.02%
2020/05/22	151	39.65	67	39.75	39.15	84	43,210	0.19%	大買/
2020/05/21	50	40.51	82.1	40.58	40.75	-32.1	42,963	-0.07%
2020/05/20	75	39.63	141	39.81	39.60	-66	42,730	-0.15%	大賣/
2020/05/19	346	38.17	173	38.54	39.10	173	42,249	0.41%	大買/大賣/鉅額交易
2020/05/18	402.2	40.17	50	40.11	39.55	352.2	40,794	0.86%	大買/鉅額交易
2020/05/15	91	43.29	121.2	43.56	43.90	-30.2	39,772	-0.08%	大賣/
2020/05/14	97	43.68	91	43.93	42.80	6	39,458	0.02%
2020/05/13	44	44.92	46	44.96	44.70	-2	39,414	-0.01%
2020/05/12	59	44.90	159	44.92	45.00	-100	39,518	-0.25%	大賣/
2020/05/11	52	45.36	113.3	45.63	44.95	-61.3	40,066	-0.15%	大賣/
2020/05/08	84	44.86	162	45.01	44.70	-78	39,944	-0.20%	大賣/
2020/05/07	93	44.25	235.1	44.36	44.30	-142.1	39,895	-0.36%	大賣/鉅額交易
2020/05/06	78	42.81	133	43.03	43.05	-55	39,295	-0.14%	大賣/
2020/05/05	52	43.10	53	43.23	42.50	-1	39,282	0.00%
2020/05/04	52	42.17	87	42.28	43.00	-35	39,354	-0.09%
2020/04/30	117	42.86	203.7	42.92	42.85	-86.7	39,758	-0.22%	大買/大賣/
2020/04/29	193	41.31	505	41.59	42.00	-312	39,510	-0.79%	大買/大賣/鉅額交易
2020/04/28	87	39.07	149	39.18	39.45	-62	38,831	-0.16%	大賣/
2020/04/27	48	38.23	100	38.40	38.30	-52	38,629	-0.13%
2020/04/24	69	37.63	30	37.71	37.45	39	38,706	0.10%
2020/04/23	57	37.86	38	37.91	37.60	19	38,911	0.05%
2020/04/22	78	36.44	109	36.82	37.45	-31	39,313	-0.08%	大賣/
2020/04/21	78	37.07	65	37.34	36.65	13	39,455	0.03%
2020/04/20	27	38.02	32	38.14	38.10	-5	40,149	-0.01%
2020/04/17	65	38.57	137	38.65	38.10	-72	40,384	-0.18%	大賣/
2020/04/16	74	37.97	166	38.29	38.10	-92	40,082	-0.23%	大賣/
2020/04/15	141	38.67	160	38.88	37.40	-19	39,668	-0.05%	大買/大賣/
2020/04/14	103	37.88	239	37.89	38.15	-136	38,970	-0.35%	大買/大賣/鉅額交易
2020/04/13	208	35.97	314	36.07	35.55	-106	38,277	-0.28%	大買/大賣/鉅額交易
2020/04/10	52	34.45	75.6	34.79	35.00	-23.6	37,686	-0.06%
2020/04/09	187	34.86	203	34.89	34.70	-16	37,724	-0.04%	大買/大賣/
2020/04/08	102	33.77	96.9	33.82	34.00	5.1	37,357	0.01%	大買/
2020/04/07	73	33.01	403	33.21	33.15	-330	36,620	-0.90%	大賣/鉅額交易
2020/04/06	245	31.26	78.5	31.47	31.35	166.5	35,705	0.47%	大買/鉅額交易
2020/04/01	119	31.79	66	31.89	31.70	53	35,234	0.15%	大買/
2020/03/31	189	32.35	399	32.16	32.00	-210	35,038	-0.60%	大買/大賣/鉅額交易
2020/03/30	145	30.16	132	30.26	30.90	13	34,207	0.04%	大買/大賣/
2020/03/27	172	31.36	161	31.12	30.25	11	34,448	0.03%	大買/大賣/
2020/03/26	125	30.79	92	30.89	31.00	33	34,488	0.10%	大買/
2020/03/25	143	30.85	401.2	31.10	31.10	-258.2	34,099	-0.76%	大買/大賣/鉅額交易
2020/03/24	205	28.67	184	28.64	28.60	21	33,725	0.06%	大買/大賣/
2020/03/23	100	26.82	116	26.99	27.05	-16	33,364	-0.05%	大賣/
2020/03/20	27	26.65	55	26.83	27.05	-28	33,143	-0.08%
2020/03/19	186	24.61	123	25.40	24.60	63	33,038	0.19%	大買/大賣/
2020/03/18	261	27.06	177.6	27.37	26.20	83.4	32,226	0.26%	大買/大賣/
2020/03/17	257	27.14	132.6	27.42	26.50	124.4	31,953	0.39%	大買/大賣/鉅額交易
2020/03/16	298	29.90	322	29.87	28.40	-24	31,401	-0.08%	大買/大賣/
2020/03/13	532	30.62	135	30.75	31.45	397	31,149	1.27%	大買/大賣/鉅額交易
2020/03/12	557	34.45	51	33.99	33.70	506	30,591	1.65%	大買/鉅額交易
2020/03/11	271	38.41	69	39.31	37.40	202	29,728	0.68%	大買/鉅額交易
2020/03/10	242	38.33	121.4	38.76	38.95	120.6	29,350	0.41%	大買/大賣/鉅額交易
2020/03/09	183	40.20	42	40.79	39.50	141	28,782	0.49%	大買/鉅額交易
2020/03/06	77	41.67	66	41.82	41.60	11	28,629	0.04%
2020/03/05	130	42.10	256	42.64	41.90	-126	29,206	-0.43%	大買/大賣/鉅額交易
2020/03/04	90	41.62	68.7	41.65	41.40	21.3	28,573	0.07%
2020/03/03	59	41.76	223	41.75	41.45	-164	28,765	-0.57%	大賣/鉅額交易
2020/03/02	75	39.13	102	39.37	39.25	-27	28,375	-0.10%	大賣/
2020/02/27	161	39.99	38	40.33	40.00	123	28,339	0.43%	大買/鉅額交易
2020/02/26	81	41.62	27	42.10	41.25	54	28,229	0.19%
2020/02/25	67	41.96	133	42.16	41.75	-66	28,242	-0.23%	大賣/
2020/02/24	52.5	41.74	277	42.17	42.45	-224.5	28,228	-0.80%	大賣/鉅額交易
2020/02/21	66.5	41.96	39	42.13	41.70	27.5	28,350	0.10%
2020/02/20	41	42.27	90	42.40	42.00	-49	28,511	-0.17%
2020/02/19	61	41.79	44	41.85	41.75	17	28,704	0.06%
2020/02/18	43	41.03	23	41.25	41.10	20	29,215	0.07%
2020/02/17	119	41.31	32	41.24	41.35	87	29,396	0.30%	大買/
2020/02/14	58	41.72	15	42.12	41.50	43	29,899	0.14%
2020/02/13	61	42.51	32	42.44	42.05	29	30,681	0.09%
2020/02/12	67	41.96	344.7	42.34	42.85	-277.7	31,059	-0.89%	大賣/鉅額交易
2020/02/11	62	40.43	162	40.37	40.30	-100	30,346	-0.33%	大賣/
2020/02/10	95	37.72	174.5	38.62	39.85	-79.5	30,380	-0.26%	大賣/
2020/02/07	87	39.31	43	39.23	38.90	44	30,561	0.14%
2020/02/06	130	39.89	95	40.07	40.20	35	30,529	0.11%	大買/
2020/02/05	79	39.83	79	39.71	39.15	0	30,330	0.00%
2020/02/04	75	38.97	146.3	39.50	40.25	-71.3	29,924	-0.24%	大賣/
2020/02/03	115	36.47	95	36.18	36.75	20	29,326	0.07%	大買/
2020/01/31	306.5	38.63	95	38.69	38.65	211.5	29,221	0.72%	大買/鉅額交易
2020/01/30	167	40.46	132	40.46	40.35	35	28,739	0.12%	大買/大賣/
2020/01/20	30	44.53	83.6	44.42	44.80	-53.6	28,516	-0.19%
2020/01/17	132	43.95	66	44.04	43.25	66	28,408	0.23%	大買/
2020/01/16	72	44.11	44	43.98	43.60	28	28,750	0.10%
2020/01/15	108	44.99	38	44.91	44.75	70	28,458	0.25%	大買/
2020/01/14	113	45.41	268	45.36	45.40	-155	29,106	-0.53%	大買/大賣/鉅額交易
2020/01/13	71	43.60	191.7	43.44	43.90	-120.7	28,019	-0.43%	大賣/鉅額交易
2020/01/10	20	41.62	224.6	42.11	42.40	-204.6	27,883	-0.73%	大賣/鉅額交易
2020/01/09	48	41.09	47	41.12	41.05	1	28,095	0.00%
2020/01/08	89.1	40.57	28	40.61	40.45	61.1	28,732	0.21%
2020/01/07	26	41.37	43.3	41.56	41.30	-17.3	29,020	-0.06%
2020/01/06	106	41.37	59	41.44	41.35	47	29,488	0.16%	大買/
2020/01/03	118.2	42.99	58	43.04	42.50	60.2	29,657	0.20%	大買/
2020/01/02	60	43.23	134	43.21	43.60	-74	29,556	-0.25%	大賣/
2019/12/31	33	41.86	21	42.00	42.00	12	29,407	0.04%
2019/12/30	66.2	41.71	81	41.63	41.80	-14.9	29,720	-0.05%
2019/12/27	42.2	41.52	34	41.59	41.65	8.2	29,875	0.03%
2019/12/26	71.7	41.20	28	41.11	41.10	43.7	30,009	0.15%
2019/12/25	80.2	41.54	13	41.58	41.50	67.2	30,110	0.22%
2019/12/24	119.2	41.67	83	41.84	42.25	36.2	30,221	0.12%	大買/
2019/12/23	390.3	42.10	74	42.06	41.50	316.3	29,838	1.06%	大買/鉅額交易
2019/12/20	64.2	43.85	13	43.90	44.10	51.2	29,535	0.17%
2019/12/19	82.1	44.14	27	43.96	43.90	55.1	29,698	0.19%
2019/12/18	57.2	45.00	40.3	44.95	44.80	16.8	29,918	0.06%
2019/12/17	60.2	45.85	52	46.03	45.75	8.2	30,235	0.03%
2019/12/16	10	44.63	68	44.97	45.40	-58	30,282	-0.19%
2019/12/13	72.2	44.27	70	44.37	44.30	2.2	30,577	0.01%
2019/12/12	25.2	44.80	39	44.81	44.75	-13.9	30,970	-0.04%
2019/12/11	30	43.97	9	44.15	43.90	21	31,881	0.07%
2019/12/10	55.2	43.72	28	43.77	44.00	27.2	32,413	0.08%
2019/12/09	58.2	44.64	14	44.71	44.35	44.2	32,396	0.14%
2019/12/06	12	44.90	30	45.08	44.75	-18	33,039	-0.05%
2019/12/05	52	44.85	19.7	44.90	44.60	32.3	33,533	0.10%
2019/12/04	73	44.29	20	44.36	44.20	53	34,215	0.15%
2019/12/03	95	44.50	38	44.56	44.80	57	36,255	0.16%
2019/12/02	308.1	44.38	80	44.41	44.15	228.1	36,548	0.62%	大買/鉅額交易
2019/11/29	101	46.32	26	46.39	46.15	75	37,032	0.20%	大買/
2019/11/28	104	47.43	71	47.80	47.00	33	36,977	0.09%	大買/
2019/11/27	36.1	46.89	37	47.10	47.00	-0.9	36,689	0.00%
2019/11/26	91	46.79	46	46.84	46.35	45	36,692	0.12%
2019/11/25	134.2	46.60	13	46.68	46.35	121.2	36,504	0.33%	大買/鉅額交易
2019/11/22	163.1	47.32	25.2	47.75	47.00	137.9	36,500	0.38%	大買/鉅額交易
2019/11/21	64.2	48.02	27	48.02	48.00	37.2	36,640	0.10%
2019/11/20	97.2	48.20	72	48.33	48.80	25.2	37,003	0.07%
2019/11/19	104	48.90	34	49.04	48.55	70	37,762	0.19%	大買/
2019/11/18	42	49.58	103.4	49.71	49.65	-61.4	37,745	-0.16%	大賣/
2019/11/15	80.8	49.23	241	49.82	48.50	-160.2	37,910	-0.42%	大賣/鉅額交易
2019/11/14	83	48.51	90	48.47	48.10	-7	37,402	-0.02%
2019/11/13	145	48.33	66.2	48.45	48.30	78.8	37,744	0.21%	大買/
2019/11/12	58	48.86	278	49.37	50.00	-220	38,117	-0.58%	大賣/鉅額交易
2019/11/11	32	47.39	171	47.62	47.10	-139	38,339	-0.36%	大賣/鉅額交易
2019/11/08	35	46.21	73.2	46.11	46.00	-38.2	37,832	-0.10%
2019/11/07	139.5	45.26	96	45.44	45.90	43.5	38,154	0.11%	大買/
2019/11/06	229	45.54	22	45.59	45.20	207	38,583	0.54%	大買/鉅額交易
2019/11/05	43	47.68	30	47.96	47.50	13	38,615	0.03%
2019/11/04	30	47.74	48	47.81	47.40	-18	39,116	-0.05%
2019/11/01	28	46.94	6	47.08	47.20	22	39,316	0.06%
2019/10/31	36	47.57	4	48.05	47.15	32	40,213	0.08%
2019/10/30	36	47.90	98.6	47.87	48.25	-62.6	40,268	-0.16%
2019/10/29	46	46.82	39	46.61	46.90	7	40,202	0.02%
2019/10/28	114	48.15	70	47.58	47.50	44	40,359	0.11%	大買/
2019/10/25	41	48.01	71.5	48.16	48.20	-30.5	40,460	-0.08%
2019/10/24	106	48.91	114.5	48.38	48.15	-8.5	40,493	-0.02%	大買/大賣/
2019/10/23	30	48.17	61.3	48.15	48.25	-31.3	40,302	-0.08%
2019/10/22	115	47.77	282.1	48.04	48.25	-167.1	40,503	-0.41%	大買/大賣/鉅額交易
2019/10/21	33	45.99	14	45.99	45.85	19	40,114	0.05%
2019/10/18	63	46.48	21	46.52	46.20	42	40,718	0.10%
2019/10/17	68	47.07	21	47.13	47.00	47	42,029	0.11%
2019/10/16	47	47.59	151	47.72	47.80	-104	43,605	-0.24%	大賣/鉅額交易
2019/10/15	52	46.53	83	46.74	46.55	-31	43,671	-0.07%
2019/10/14	79	45.33	210	45.59	46.35	-131	43,508	-0.30%	大賣/鉅額交易
2019/10/09	204	43.81	91	43.68	43.10	113	43,186	0.26%	大買/鉅額交易
2019/10/08	38	45.88	20	45.81	45.60	18	43,288	0.04%
2019/10/07	87	46.21	107	46.34	46.40	-20	43,819	-0.05%	大賣/
2019/10/04	58	45.81	119	45.77	45.30	-61	44,048	-0.14%	大賣/
2019/10/03	33	44.37	46.7	44.62	45.15	-13.7	44,257	-0.03%
2019/10/02	66	44.04	35	44.32	44.80	31	44,342	0.07%
2019/10/01	83	43.88	62.2	44.05	44.20	20.8	44,433	0.05%
2019/09/27	149	43.90	73	44.02	43.65	76	44,569	0.17%	大買/
2019/09/26	54	45.92	34	45.89	45.20	20	44,804	0.04%
2019/09/25	158.1	45.38	130	45.37	45.50	28.1	45,212	0.06%	大買/大賣/
2019/09/24	51	47.06	18	47.18	46.65	33	45,998	0.07%
2019/09/23	73	47.40	188.2	47.69	47.65	-115.2	46,264	-0.25%	大賣/鉅額交易
2019/09/20	59	46.02	105	46.26	46.50	-46	46,602	-0.10%	大賣/
2019/09/19	23	46.39	35	46.48	46.50	-12	46,573	-0.03%
2019/09/18	32	46.47	88.9	46.23	46.30	-56.9	46,481	-0.12%
2019/09/17	58	46.41	75	46.53	46.10	-17	46,224	-0.04%
2019/09/16	181	45.46	272.4	46.05	46.80	-91.4	46,336	-0.20%	大買/大賣/
2019/09/12	58	44.27	230	44.51	44.95	-172	46,632	-0.37%	大賣/鉅額交易
2019/09/11	104	43.43	81	43.31	43.25	23	47,238	0.05%	大買/
2019/09/10	108	43.36	23	43.29	43.05	85	47,453	0.18%	大買/
2019/09/09	37	43.94	95.1	44.41	44.80	-58.1	47,335	-0.12%
2019/09/06	81	44.26	51	44.47	43.85	30	47,198	0.06%
2019/09/05	217	44.18	942	43.87	44.65	-725	46,991	-1.54%	大買/大賣/鉅額交易
2019/09/04	61	40.94	163	40.96	41.25	-102	45,506	-0.22%	大賣/鉅額交易
2019/09/03	135	40.72	193.6	41.52	39.80	-58.6	46,523	-0.13%	大買/大賣/
2019/09/02	34	39.71	66	39.89	40.00	-32	46,195	-0.07%
2019/08/30	16	39.51	49.8	39.63	39.05	-33.8	46,240	-0.07%
2019/08/29	26.5	39.04	35	39.21	39.05	-8.5	46,775	-0.02%
2019/08/28	40	38.76	20	38.62	38.85	20	46,957	0.04%
2019/08/27	74	38.93	17	38.95	38.55	57	47,307	0.12%
2019/08/26	133	38.97	31	39.02	38.80	102	47,564	0.21%	大買/鉅額交易
2019/08/23	63	40.72	46.7	40.98	40.65	16.3	47,781	0.03%
2019/08/22	58	40.81	371	40.95	41.10	-313	47,682	-0.66%	大賣/鉅額交易
2019/08/21	62	39.79	34	39.87	39.55	28	46,899	0.06%
2019/08/20	65	40.12	157	40.26	39.90	-92	47,010	-0.20%	大賣/
2019/08/19	27	39.65	31	39.52	39.70	-4	47,277	-0.01%
2019/08/16	96	39.70	58	39.65	39.25	38	48,111	0.08%
2019/08/15	90	39.21	303.9	39.63	39.85	-213.9	48,224	-0.44%	大賣/鉅額交易
2019/08/14	127	39.34	224	39.30	39.00	-97	47,799	-0.20%	大買/大賣/
2019/08/13	47	37.45	44	37.40	37.10	3	47,419	0.01%
2019/08/12	51	38.12	38	38.13	38.05	13	48,458	0.03%
2019/08/08	77	37.55	172	37.77	38.15	-95	49,224	-0.19%	大賣/
2019/08/07	76	36.79	77	36.82	36.35	-1	49,545	0.00%
2019/08/06	166	34.77	55	35.02	35.75	111	49,334	0.22%	大買/鉅額交易
2019/08/05	33	36.51	17	36.55	35.90	16	49,294	0.03%
2019/08/02	312	35.93	83	36.34	36.65	229	49,868	0.46%	大買/鉅額交易
2019/08/01	94	37.32	22	37.42	37.25	72	49,421	0.15%
2019/07/31	128	38.06	28	38.19	38.00	100	49,781	0.20%	大買/
2019/07/30	130	38.91	51.1	38.76	38.70	78.9	49,785	0.16%	大買/
2019/07/29	177	40.62	41	40.73	40.20	136	50,021	0.27%	大買/鉅額交易
2019/07/26	36	41.07	189	41.13	41.15	-153	50,057	-0.31%	大賣/鉅額交易
2019/07/25	41	40.65	179.3	40.81	40.60	-138.3	50,000	-0.28%	大賣/鉅額交易
2019/07/24	164	40.27	62	40.19	39.50	102	50,101	0.20%	大買/鉅額交易
2019/07/23	174	41.15	329.3	41.02	40.20	-155.3	50,660	-0.31%	大買/大賣/鉅額交易
2019/07/22	79	41.05	167.4	41.27	41.75	-88.4	50,543	-0.17%	大賣/
2019/07/19	195	40.95	279.2	41.05	40.60	-84.2	50,467	-0.17%	大買/大賣/
2019/07/18	107	39.37	650	39.45	39.50	-543	49,616	-1.09%	大買/大賣/鉅額交易
2019/07/17	68	37.51	85	37.71	37.15	-17	48,002	-0.04%
2019/07/16	26	37.28	33	37.25	36.85	-7	47,536	-0.01%
2019/07/15	18	36.93	59	37.03	37.20	-41	48,060	-0.09%
2019/07/12	120	37.21	87	37.52	36.70	33	48,068	0.07%	大買/
2019/07/11	56	36.94	91	37.06	37.50	-35	47,836	-0.07%
2019/07/10	45	36.13	41	35.99	35.80	4	47,672	0.01%
2019/07/09	93	35.97	50	35.83	35.30	43	47,496	0.09%
2019/07/08	32	37.09	7	37.11	37.15	25	47,678	0.05%
2019/07/05	43	37.23	23	37.53	37.45	20	48,388	0.04%
2019/07/04	77.2	37.39	93	37.53	37.30	-15.8	49,413	-0.03%
2019/07/03	119	37.60	60.2	37.33	37.20	58.8	50,337	0.12%	大買/
2019/07/02	69	38.46	85	38.66	38.50	-16	51,725	-0.03%
2019/07/01	74	38.30	369.1	38.40	38.75	-295.1	52,740	-0.56%	大賣/鉅額交易
2019/06/28	80	35.69	88	35.69	35.25	-8	52,305	-0.02%
2019/06/27	216	35.49	298	35.41	35.50	-82	53,133	-0.15%	大買/大賣/
2019/06/26	36	34.29	46	34.34	34.50	-10	53,161	-0.02%
2019/06/25	56	34.25	36	34.10	34.00	20	53,193	0.04%
2019/06/24	68	34.28	94	34.25	34.60	-26	53,604	-0.05%
2019/06/21	88.5	35.08	139	34.86	34.55	-50.5	54,627	-0.09%	大賣/
2019/06/20	220	35.39	189	35.39	35.40	31	54,301	0.06%	大買/大賣/
2019/06/19	28	34.00	249	34.21	34.75	-221	53,334	-0.41%	大賣/鉅額交易
2019/06/18	111	31.51	104	31.45	31.60	7	52,857	0.01%	大買/大賣/
2019/06/17	102	32.03	94	32.10	32.00	8	53,956	0.01%	大買/
2019/06/14	88	32.27	42	32.56	31.80	46	54,160	0.08%
2019/06/13	62	32.88	62	33.15	32.60	0	54,797	0.00%
2019/06/12	135	33.13	176	33.29	32.95	-41	54,846	-0.07%	大買/大賣/
2019/06/11	215	32.40	320	32.80	33.50	-105	54,597	-0.19%	大買/大賣/鉅額交易
2019/06/10	77	30.05	182.7	30.31	31.00	-105.7	53,189	-0.20%	大賣/鉅額交易
2019/06/06	221	28.51	59	28.57	28.65	162	52,550	0.31%	大買/鉅額交易
2019/06/05	92	29.65	78	29.97	28.70	14	52,461	0.03%
2019/06/04	35	29.36	81	29.34	29.45	-46	52,060	-0.09%
2019/06/03	256	28.87	175	29.18	28.70	81	52,433	0.15%	大買/大賣/
2019/05/31	58	29.60	110	29.53	29.95	-52	52,430	-0.10%	大賣/
2019/05/30	78	28.87	35	28.77	28.60	43	52,743	0.08%
2019/05/29	75	28.17	80	27.77	28.65	-5	52,975	-0.01%
2019/05/28	39	28.37	120	28.50	28.00	-81	52,718	-0.15%	大賣/
2019/05/27	102	28.41	30	28.47	28.15	72	52,957	0.14%	大買/
2019/05/24	37	28.68	37	28.96	28.00	0	52,971	0.00%
2019/05/23	120	28.33	43	28.47	28.30	77	52,209	0.15%	大買/
2019/05/22	38	31.02	15	31.05	30.45	23	51,339	0.04%
2019/05/21	54	30.59	35	30.95	31.15	19	50,851	0.04%
2019/05/20	129	30.89	38	30.89	30.45	91	50,485	0.18%	大買/
2019/05/17	265	32.61	33	33.84	31.60	232	49,911	0.46%	大買/鉅額交易
2019/05/16	170	35.78	67	35.71	34.70	103	48,884	0.21%	大買/鉅額交易
2019/05/15	34	36.70	208.5	36.93	37.50	-174.5	48,004	-0.36%	大賣/鉅額交易
2019/05/14	116	35.17	118	35.61	35.00	-2	47,407	0.00%	大買/大賣/
2019/05/13	36	35.28	125	35.48	35.80	-89	47,291	-0.19%	大賣/
2019/05/10	197	34.55	230	35.00	34.40	-33	47,036	-0.07%	大買/大賣/
2019/05/09	122	34.55	60	34.52	33.80	62	46,479	0.13%	大買/
2019/05/08	32	35.10	54	35.31	35.60	-22	46,563	-0.05%
2019/05/07	27	34.46	102.6	34.24	34.55	-75.6	46,466	-0.16%	大賣/
2019/05/06	148	32.56	50	32.66	33.05	98	46,278	0.21%	大買/
2019/05/03	37	34.84	51	34.86	34.80	-14	46,117	-0.03%
2019/05/02	77	34.25	110.6	34.29	34.40	-33.6	46,079	-0.07%	大賣/
2019/04/30	54	33.69	87.1	33.88	34.45	-33.1	46,322	-0.07%
2019/04/29	239	33.00	67	32.92	32.50	172	45,976	0.37%	大買/鉅額交易
2019/04/26	74	36.43	27	36.14	36.05	47	45,347	0.10%
2019/04/25	94	37.69	108	37.37	37.95	-14	44,961	-0.03%	大賣/
2019/04/24	98	37.68	95	37.63	37.95	3	44,559	0.01%
2019/04/23	105	36.48	23	36.36	36.25	82	44,060	0.19%	大買/
2019/04/22	29	37.81	52.4	37.97	37.60	-23.4	44,178	-0.05%
2019/04/19	111	37.77	96	38.43	37.60	15	44,972	0.03%	大買/
2019/04/18	32	37.57	44	37.76	37.00	-12	44,786	-0.03%
2019/04/17	29	37.81	28	37.89	37.55	1	46,337	0.00%
2019/04/16	38	38.03	110	38.13	37.25	-72	46,299	-0.16%	大賣/
2019/04/15	23	36.98	43	37.06	37.10	-20	46,543	-0.04%
2019/04/12	43	36.86	84.8	36.94	36.70	-41.8	47,031	-0.09%
2019/04/11	35	36.57	61	36.75	36.25	-26	47,585	-0.05%
2019/04/10	160	36.66	73	36.44	36.00	87	47,233	0.18%	大買/
2019/04/09	124	37.20	126	37.05	36.35	-2	46,493	0.00%	大買/大賣/
2019/04/08	95	37.31	435.8	38.12	39.25	-340.8	46,201	-0.74%	大賣/鉅額交易
2019/04/03	74	34.49	538	34.91	36.05	-464	44,730	-1.04%	大賣/鉅額交易
2019/04/02	141	32.72	247	32.65	32.95	-106	43,720	-0.24%	大買/大賣/鉅額交易
2019/04/01	22	31.52	440.2	31.68	32.30	-418.2	43,301	-0.97%	大賣/鉅額交易
2019/03/29	71	29.77	42	29.77	29.60	29	41,989	0.07%
2019/03/28	44	29.40	62	29.67	29.90	-18	41,685	-0.04%
2019/03/27	34	29.31	100	29.37	29.65	-66	42,032	-0.16%
2019/03/26	257	29.58	211	29.98	28.80	46	42,145	0.11%	大買/大賣/
2019/03/25	47	29.56	37	29.62	30.30	10	41,759	0.02%
2019/03/22	47	29.70	86.5	29.83	29.85	-39.5	42,580	-0.09%
2019/03/21	68	29.99	93.7	30.05	30.15	-25.7	43,142	-0.06%
2019/03/20	80	29.23	200	29.43	29.20	-120	43,479	-0.28%	大賣/鉅額交易
2019/03/19	117	28.29	103	27.96	27.80	14	43,091	0.03%	大買/大賣/
2019/03/18	51	27.18	351	28.00	28.45	-300	43,621	-0.69%	大賣/鉅額交易
2019/03/15	13	26.15	99.4	26.19	25.90	-86.4	44,889	-0.19%
2019/03/14	22	25.34	44.5	25.44	25.45	-22.5	45,411	-0.05%
2019/03/13	18	24.92	49.5	25.02	24.90	-31.5	45,916	-0.07%
2019/03/12	59	24.74	48	24.84	24.80	11	46,127	0.02%
2019/03/11	62	24.62	24	24.64	24.40	38	46,637	0.08%
2019/03/08	34	24.84	30	24.86	24.90	4	47,477	0.01%
2019/03/07	38	25.22	114	25.25	25.25	-76	48,383	-0.16%	大賣/
2019/03/06	31	24.64	34.6	24.89	24.65	-3.6	48,546	-0.01%
2019/03/05	75	24.89	18	25.13	24.60	57	48,447	0.12%
2019/03/04	17	25.91	226	25.22	26.25	-209	48,144	-0.43%	大賣/鉅額交易
2019/02/27	36	24.28	21	24.37	24.10	15	47,438	0.03%
2019/02/26	29	24.70	125	24.74	24.25	-96	47,534	-0.20%	大賣/
2019/02/25	19	24.25	105	24.28	24.55	-86	47,565	-0.18%	大賣/
2019/02/22	13	23.35	10	23.15	23.15	3	47,565	0.01%
2019/02/21	5	23.39	2.3	23.54	23.45	2.7	47,940	0.01%
2019/02/20	32	23.65	16	23.75	23.45	16	48,306	0.03%
2019/02/19	22	23.90	23	23.82	23.90	-1	49,978	0.00%
2019/02/18	31	24.46	51	24.71	23.70	-20	51,142	-0.04%
2019/02/15	4	23.80	25	24.07	24.20	-21	51,091	-0.04%
2019/02/14	11	24.20	45	24.31	24.20	-34	51,262	-0.07%
2019/02/13	27	24.01	124	24.06	24.10	-97	51,254	-0.19%	大賣/
2019/02/12	67	23.65	93	23.82	23.50	-26	50,880	-0.05%
2019/02/11	1	23.30	57	23.07	23.25	-56	50,453	-0.11%
2019/01/30	29	22.66	89	22.98	22.50	-60	50,157	-0.12%
2019/01/29	241	22.74	307	22.80	22.85	-66	49,844	-0.13%	大買/大賣/
2019/01/28	37	22.51	267	22.62	22.35	-230	49,256	-0.47%	大賣/鉅額交易
2019/01/25	17	21.70	15	21.75	21.70	2	48,865	0.00%
2019/01/24	25	21.70	29	21.73	21.60	-4	48,687	-0.01%
2019/01/23	23	21.14	27	21.13	21.15	-4	48,309	-0.01%
2019/01/22	63	21.33	34	21.44	21.35	29	48,270	0.06%
2019/01/21	49	22.30	59.5	22.24	22.10	-10.5	48,107	-0.02%
2019/01/18	17	22.02	40	22.09	22.15	-23	47,932	-0.05%
2019/01/17	31	21.59	54	21.53	21.45	-23	47,527	-0.05%
2019/01/16	18	21.45	30	21.41	21.55	-12	47,486	-0.03%
2019/01/15	24	21.19	15	21.21	21.10	9	47,224	0.02%
2019/01/14	60	20.93	29	20.96	21.05	31	47,003	0.07%
2019/01/11	122	21.43	156	21.33	21.20	-34	46,587	-0.07%	大買/大賣/
2019/01/10	33	22.13	30	22.01	22.10	3	45,563	0.01%
2019/01/09	446	22.47	55	22.69	22.05	391	45,111	0.87%	大買/鉅額交易
2019/01/08	16	24.45	35	24.32	24.45	-19	43,553	-0.04%
2019/01/07	70	24.67	103	24.56	24.10	-33	43,384	-0.08%	大賣/
2019/01/04	85	24.05	183	24.11	23.90	-98	42,886	-0.23%	大賣/
2019/01/03	75	23.75	341	23.84	24.20	-266	42,612	-0.62%	大賣/鉅額交易
2019/01/02	37	22.94	124	22.90	23.10	-87	42,096	-0.21%	大賣/
2018/12/28	166	22.64	46	22.46	22.30	120	41,712	0.29%	大買/鉅額交易
2018/12/27	41	22.54	179	22.92	23.20	-138	41,775	-0.33%	大賣/鉅額交易
2018/12/26	61	21.71	27	21.64	21.20	34	40,818	0.08%
2018/12/25	116	22.28	11	22.19	22.05	105	40,503	0.26%	大買/鉅額交易
2018/12/24	17	23.06	66.4	23.17	23.45	-49.4	40,305	-0.12%
2018/12/22	35	22.64	5.4	22.60	22.60	29.6	40,166	0.07%
2018/12/21	27	22.89	25	22.86	22.90	2	40,995	0.00%
2018/12/20	18.4	22.56	97	22.62	22.95	-78.6	40,686	-0.19%
2018/12/19	53	22.74	21	22.99	22.25	32	40,167	0.08%
2018/12/18	160	22.68	233	22.65	23.10	-73	40,020	-0.18%	大買/大賣/
2018/12/17	189.1	22.72	154	22.95	22.45	35.1	39,933	0.09%	大買/大賣/
2018/12/14	198	22.96	134	22.77	22.60	64	39,015	0.16%	大買/大賣/
2018/12/13	102	23.19	88	23.13	22.95	14	38,567	0.04%	大買/
2018/12/12	71	24.28	36	24.73	24.20	35	38,480	0.09%
2018/12/11	275	24.68	172	24.65	24.65	103	39,611	0.26%	大買/大賣/鉅額交易
2018/12/10	82	23.89	366	24.24	24.45	-284	39,067	-0.73%	大賣/鉅額交易
2018/12/07	71	22.37	445	23.13	23.35	-374	37,090	-1.01%	大賣/鉅額交易
2018/12/06	125	21.62	56	22.12	21.25	69	36,201	0.19%	大買/
2018/12/05	49	22.77	105	22.54	22.90	-56	35,368	-0.16%	大賣/
2018/12/04	42.2	22.63	321	22.82	22.55	-278.8	35,143	-0.79%	大賣/鉅額交易
2018/12/03	75.8	22.52	171.9	22.61	22.75	-96.1	34,558	-0.28%	大賣/
2018/11/30	26	21.21	471.1	21.28	21.15	-445.1	33,688	-1.32%	大賣/鉅額交易
2018/11/29	19	20.36	222	20.36	20.00	-203	32,619	-0.62%	大賣/鉅額交易
2018/11/28	4	19.86	110	20.02	19.95	-106	32,253	-0.33%	大賣/鉅額交易
2018/11/27	37	19.35	191.6	19.66	20.00	-154.6	32,012	-0.48%	大賣/鉅額交易
2018/11/26	32	18.91	30	18.95	18.75	2	31,484	0.01%
2018/11/23	24	18.75	33	18.91	18.70	-9	31,339	-0.03%
2018/11/22	47	18.93	27	19.16	18.65	20	31,097	0.06%
2018/11/21	103	19.84	146	19.95	20.05	-43	30,694	-0.14%	大買/大賣/
2018/11/20	45	20.05	114	19.81	19.95	-69	30,241	-0.23%	大賣/
2018/11/19	28	19.88	41	19.74	19.80	-13	30,093	-0.04%
2018/11/16	165	19.54	505	19.81	19.65	-340	30,298	-1.12%	大買/大賣/鉅額交易
2018/11/15	305	18.36	613	18.33	18.70	-308	28,350	-1.09%	大買/大賣/鉅額交易
2018/11/14	4	16.96	23	16.98	17.00	-19	26,927	-0.07%
2018/11/13	45	16.25	43	16.65	16.85	2	26,700	0.01%
2018/11/12	4	16.74	94	16.80	16.70	-90	26,521	-0.34%
2018/11/09	6	15.98	44	16.14	16.15	-38	26,558	-0.14%
2018/11/08	50	16.02	25.4	16.29	15.80	24.6	26,801	0.09%
2018/11/07	15	15.87	37	16.01	16.10	-22	27,035	-0.08%
2018/11/06	20	15.55	37	16.06	15.45	-17	27,593	-0.06%
2018/11/05	3	15.40	100	15.84	16.00	-97	27,724	-0.35%
2018/11/02	103	15.70	106	15.83	15.60	-3	28,102	-0.01%	大買/大賣/
2018/11/01	53	15.57	54	15.35	15.60	-1	27,894	0.00%
2018/10/31	99	15.17	16	15.28	15.05	83	27,747	0.30%
2018/10/30	110	14.42	28	14.82	14.65	82	27,564	0.30%	大買/
2018/10/29	255	15.05	32	15.27	14.60	223	27,263	0.82%	大買/鉅額交易
2018/10/26	32	15.95	10	16.25	15.90	22	26,957	0.08%
2018/10/25	57	15.89	39.2	15.92	16.00	17.8	26,810	0.07%
2018/10/24	4	16.51	39	16.44	16.45	-35	26,656	-0.13%
2018/10/23	20	16.14	0	0.00	16.00	20	26,467	0.08%
2018/10/22	22	16.16	16	16.33	16.35	6	26,571	0.02%
2018/10/19	38	15.98	0	0.00	16.20	38	26,532	0.14%
2018/10/18	4	16.54	181	16.44	16.60	-177	26,337	-0.67%	大賣/鉅額交易
2018/10/17	39	16.09	22	16.23	16.05	17	26,163	0.06%
2018/10/16	161	15.94	248	16.28	15.85	-87	25,958	-0.34%	大買/大賣/
2018/10/15	61	16.28	105	16.30	16.30	-44	25,623	-0.17%	大賣/
2018/10/12	173	16.14	28	16.25	16.45	145	25,490	0.57%	大買/鉅額交易
2018/10/11	425	15.92	23	16.11	15.80	402	25,153	1.60%	大買/鉅額交易
2018/10/09	259	18.27	71	17.95	17.55	188	24,461	0.77%	大買/鉅額交易
2018/10/08	11	18.93	26	18.96	19.20	-15	23,636	-0.06%
2018/10/05	227	18.93	152	18.92	18.65	75	23,400	0.32%	大買/大賣/
2018/10/04	46	19.14	80	19.28	19.15	-34	22,736	-0.15%
2018/10/03	92	19.64	9	19.74	19.50	83	22,549	0.37%
2018/10/02	60	19.74	49	19.67	19.55	11	22,337	0.05%
2018/10/01	166	20.04	30.1	20.12	20.15	135.9	21,979	0.62%	大買/鉅額交易
2018/09/28	27	20.20	74	20.29	20.05	-47	21,947	-0.21%
2018/09/27	32	19.79	56	19.93	19.55	-24	21,033	-0.11%
2018/09/26	107	19.96	76	20.08	20.00	31	20,762	0.15%	大買/
2018/09/25	24	19.74	65	20.01	20.30	-41	20,528	-0.20%
2018/09/21	99	19.03	46	19.21	19.10	53	19,851	0.27%
2018/09/20	41	20.01	82.1	19.83	19.75	-41.1	18,981	-0.22%
2018/09/19	53	19.99	62	20.16	19.70	-9	18,655	-0.05%
2018/09/18	81	19.91	111	19.99	19.85	-30	18,040	-0.17%	大賣/
2018/09/17	149	19.89	413.1	19.96	20.05	-264.1	17,160	-1.54%	大買/大賣/鉅額交易
2018/09/14	4	18.78	251.8	18.73	19.00	-247.8	14,851	-1.67%	大賣/鉅額交易
2018/09/13	45	18.24	87	18.38	18.15	-42	14,092	-0.30%
2018/09/12	14	18.01	89	18.00	18.15	-75	13,716	-0.55%
2018/09/11	2	17.35	17	17.46	17.70	-15	13,564	-0.11%
2018/09/10	73	16.93	25	16.93	16.90	48	13,926	0.34%
2018/09/07	60	17.80	75	17.58	17.60	-15	15,843	-0.09%
2018/09/06	26	18.15	21	18.19	18.00	5	16,187	0.03%
2018/09/05	41	18.22	40	18.26	18.20	1	16,433	0.01%
2018/09/04	33.3	18.20	19	18.24	18.10	14.3	16,252	0.09%
2018/09/03	32.1	17.72	43	17.87	17.75	-10.9	15,655	-0.07%
2018/08/31	33	17.59	14	17.64	17.60	19	15,537	0.12%
2018/08/30	11	17.80	14.1	17.75	17.80	-3.1	15,546	-0.02%
2018/08/29	13	17.92	24	17.97	17.85	-11	15,551	-0.07%
2018/08/28	14	18.15	43	18.15	18.00	-29	15,641	-0.19%
2018/08/27	17	17.89	15	18.15	17.95	2	15,741	0.01%
2018/08/24	31	17.72	24	17.96	18.00	7	15,638	0.04%
2018/08/23	30	18.01	214	17.95	18.20	-184	15,332	-1.20%	大賣/鉅額交易
2018/08/22	30	17.03	34	17.19	17.20	-4	14,617	-0.03%
2018/08/21	13	17.00	23	17.05	17.15	-10	14,688	-0.07%
2018/08/20	56	17.24	1	16.95	17.00	55	14,688	0.37%
2018/08/17	68	17.98	44	18.04	17.60	24	14,521	0.17%
2018/08/16	21	17.60	152	17.68	17.85	-131	14,172	-0.92%	大賣/鉅額交易
2018/08/15	24	17.39	36.8	17.43	17.25	-12.8	13,676	-0.09%
2018/08/14	5	17.31	83	17.33	17.40	-78	13,305	-0.59%
2018/08/13	14	17.18	98	17.27	17.10	-84	13,070	-0.64%
2018/08/10	155	16.72	64	16.80	16.65	91	12,408	0.73%	大買/
2018/08/09	109	16.64	134	16.87	17.00	-25	12,170	-0.21%	大買/大賣/
2018/08/08	14	16.10	46.1	16.14	16.10	-32.1	11,779	-0.27%
2018/08/07	22	16.08	20	16.15	16.20	2	12,010	0.02%
2018/08/06	4	16.18	10	16.16	16.15	-6	12,129	-0.05%
2018/08/03	14	15.98	4	16.00	16.10	10	12,175	0.08%
2018/08/02	51	16.07	10	15.95	15.95	41	12,278	0.33%
2018/08/01	11	16.30	25	16.35	16.35	-14	12,262	-0.11%
2018/07/31	2	16.35	13	16.40	16.25	-11	12,376	-0.09%
2018/07/30	20	16.28	17	16.31	16.40	3	12,401	0.02%
2018/07/27	4	16.50	20	16.56	16.70	-16	12,434	-0.13%
2018/07/26	5	16.45	0	0.00	16.35	5	12,468	0.04%
2018/07/25	15	16.53	10	16.59	16.55	5	12,586	0.04%
2018/07/24	0	0.00	35	16.50	16.50	-35	12,665	-0.28%
2018/07/23	77	16.30	0	0.00	16.40	77	12,732	0.60%
2018/07/20	95	16.34	27	16.50	16.40	68	12,842	0.53%
2018/07/19	13	16.46	57	16.53	16.45	-44	13,167	-0.33%
2018/07/18	11	16.34	57	16.30	16.35	-46	13,360	-0.34%
2018/07/17	7	16.14	7	16.13	16.10	0	13,385	0.00%
2018/07/16	6	16.24	2	16.23	16.20	4	13,548	0.03%
2018/07/13	15	16.12	24	16.10	16.20	-9	13,757	-0.07%
2018/07/12	6	16.05	3.8	16.07	16.10	2.2	13,823	0.02%
2018/07/11	3	15.87	0	0.00	15.90	3	13,831	0.02%
2018/07/10	94	15.86	99	16.03	15.95	-5	13,873	-0.04%
2018/07/09	9	15.48	20	15.48	15.50	-11	13,935	-0.08%
2018/07/06	66	15.59	5	15.50	15.40	61	14,054	0.43%
2018/07/05	1	15.90	14	16.05	16.15	-13	13,880	-0.09%
2018/07/04	76	15.77	17	15.93	15.85	59	13,881	0.43%
2018/07/03	60	15.94	2	16.13	15.80	58	13,830	0.42%
2018/07/02	35	16.33	31	16.43	16.20	4	13,791	0.03%
2018/06/29	20	16.29	21	16.35	16.30	-1	13,797	-0.01%
2018/06/28	34	16.12	22	16.20	16.10	12	13,784	0.09%
2018/06/27	18	16.33	4	16.23	16.20	14	13,772	0.10%
2018/06/26	63	16.43	17	16.48	16.40	46	13,846	0.33%
2018/06/25	29	16.93	36	17.04	16.90	-7	13,926	-0.05%
2018/06/22	18	17.03	22	16.95	16.90	-4	14,169	-0.03%
2018/06/21	15	17.15	18.4	17.26	17.10	-3.4	14,225	-0.02%
2018/06/20	74	17.27	32	17.29	17.20	42	14,345	0.29%
2018/06/19	34	17.74	10	17.74	17.40	24	14,405	0.17%
2018/06/15	105	18.46	189	18.96	17.70	-84	14,212	-0.59%	大買/大賣/
2018/06/14	12	17.25	23.7	17.50	17.70	-11.7	12,301	-0.10%
2018/06/13	9	17.32	13	17.38	17.15	-4	12,135	-0.03%
2018/06/12	18	17.23	2	17.23	17.05	16	11,916	0.13%
2018/06/11	6	17.10	7	17.19	17.10	-1	12,169	-0.01%
2018/06/08	14	17.11	15.6	17.25	17.15	-1.6	12,277	-0.01%
2018/06/07	29	17.17	15	17.20	17.10	14	12,593	0.11%
2018/06/06	7	17.23	23	17.35	17.25	-16	12,775	-0.13%
2018/06/05	46	17.36	25	17.39	17.25	21	12,917	0.16%
2018/06/04	26	17.33	47	17.40	17.60	-21	13,377	-0.16%
2018/06/01	2	16.85	8	16.86	16.80	-6	13,253	-0.05%
2018/05/31	30	16.94	20	16.85	16.80	10	13,361	0.07%
2018/05/30	11	16.84	41	16.89	16.80	-30	13,572	-0.22%
2018/05/29	10	17.04	0	0.00	17.05	10	13,743	0.07%
2018/05/28	15	17.36	25.8	17.42	17.40	-10.8	14,087	-0.08%
2018/05/25	2	17.20	38	17.25	17.20	-36	14,339	-0.25%
2018/05/24	3	17.47	23	17.50	17.40	-20	14,560	-0.14%
2018/05/23	27	17.46	7	17.40	17.40	20	15,030	0.13%
2018/05/22	1	17.70	12	17.74	17.50	-11	15,826	-0.07%
2018/05/21	5	17.20	25	17.55	17.65	-20	16,406	-0.12%
2018/05/18	8	17.09	2	17.10	17.05	6	16,817	0.04%
2018/05/17	0	0.00	11	17.52	17.50	-11	17,382	-0.06%
2018/05/16	8	17.50	43	17.47	17.50	-35	17,687	-0.20%
2018/05/15	22	17.49	30	17.51	17.35	-8	18,190	-0.04%
2018/05/14	4	17.39	12	17.17	17.15	-8	19,184	-0.04%
2018/05/11	7	17.24	28	17.19	17.15	-21	19,930	-0.11%
2018/05/10	7	17.41	165	17.49	17.35	-158	20,996	-0.75%	大賣/鉅額交易
2018/05/09	8	17.24	23	17.32	17.15	-15	21,965	-0.07%
2018/05/08	14	17.02	15	17.13	17.20	-1	24,181	0.00%
2018/05/07	3	16.90	29	16.90	16.85	-26	25,602	-0.10%
2018/05/04	21	16.81	5	17.25	16.75	16	27,077	0.06%
2018/05/03	17	17.31	14	17.32	17.25	3	28,152	0.01%
2018/05/02	39	17.02	3	17.17	17.05	36	29,687	0.12%
2018/04/30	30	16.92	11	16.78	16.80	19	29,843	0.06%
2018/04/27	17	16.36	3	16.40	16.50	14	30,038	0.05%
2018/04/26	49	16.89	34	17.09	16.60	15	30,253	0.05%
2018/04/25	236	16.46	33	16.43	16.80	203	30,650	0.66%	大買/鉅額交易
2018/04/24	131	17.23	38	17.25	16.90	93	30,719	0.30%	大買/
2018/04/23	12	18.16	3	18.10	17.95	9	31,375	0.03%
2018/04/20	5	18.06	9	18.30	18.25	-4	31,439	-0.01%
2018/04/19	34	18.15	8	18.27	18.20	26	31,528	0.08%
2018/04/18	9	18.25	10	18.52	18.05	-1	31,638	0.00%
2018/04/17	18	18.24	5	18.27	18.05	13	31,653	0.04%
2018/04/16	6	18.53	10	18.75	18.35	-4	31,826	-0.01%
2018/04/13	17	18.96	22	18.81	18.75	-5	32,570	-0.02%
2018/04/12	18	18.56	18	18.64	18.65	0	32,799	0.00%
2018/04/11	1	18.10	7	18.07	18.00	-6	32,798	-0.02%
2018/04/10	2	18.25	21	18.20	18.10	-19	32,831	-0.06%
2018/04/09	29	18.24	0	0.00	18.15	29	32,971	0.09%
2018/04/03	18	18.51	10	18.50	18.55	8	33,070	0.02%
2018/04/02	2	18.88	7	18.97	18.75	-5	33,166	-0.02%
2018/03/31	11	18.90	4	19.09	18.85	7	33,427	0.02%
2018/03/30	28	18.93	26	18.95	18.85	2	33,583	0.01%
2018/03/29	48	18.83	54.6	19.07	18.85	-6.6	33,733	-0.02%
2018/03/28	27	19.26	6	19.25	19.20	21	33,833	0.06%
2018/03/27	6	19.38	27	19.29	19.65	-21	33,767	-0.06%
2018/03/26	103	18.92	13	19.02	18.90	90	33,654	0.27%	大買/
2018/03/23	57	18.58	16	18.50	18.70	41	33,972	0.12%
2018/03/22	42	19.58	79	19.62	19.20	-37	34,072	-0.11%
2018/03/21	79	20.00	26	20.11	19.95	53	34,411	0.15%
2018/03/20	4	19.85	25	19.95	20.05	-21	34,540	-0.06%
2018/03/19	24	19.90	42.6	20.04	19.80	-18.6	34,878	-0.05%
2018/03/16	42	19.96	37.9	20.32	19.75	4.1	35,823	0.01%
2018/03/15	16	19.97	22	20.26	20.05	-6	36,500	-0.02%
2018/03/14	10	19.92	1	19.85	19.85	9	36,260	0.02%
2018/03/13	9	20.25	96	20.29	20.15	-87	36,428	-0.24%
2018/03/12	6	19.74	30	19.96	19.85	-24	36,767	-0.07%
2018/03/09	84	19.71	95	19.59	19.55	-11	36,757	-0.03%
2018/03/08	32	19.93	102	19.77	19.80	-70	36,560	-0.19%	大賣/
2018/03/07	98	18.96	20	19.08	19.10	78	35,992	0.22%
2018/03/06	43	19.11	19	19.20	19.25	24	35,838	0.07%
2018/03/05	64	19.13	34	19.28	18.80	30	35,853	0.08%
2018/03/02	49	19.64	5	19.70	19.55	44	35,579	0.12%
2018/03/01	40	20.30	18	20.29	20.15	22	35,353	0.06%
2018/02/27	32	20.03	118	19.94	20.20	-86	34,992	-0.25%	大賣/
2018/02/26	48	20.01	85	19.94	19.90	-37	34,738	-0.11%
2018/02/23	78	20.50	38.8	20.32	20.20	39.2	34,638	0.11%
2018/02/22	33	20.28	122	20.52	20.60	-89	34,304	-0.26%	大賣/
2018/02/21	53	19.74	121	19.73	19.90	-68	33,667	-0.20%	大賣/
2018/02/12	133	19.36	160	19.51	18.50	-27	33,096	-0.08%	大買/大賣/
2018/02/09	105	18.08	106	18.04	19.00	-1	32,711	0.00%	大買/大賣/
2018/02/08	132	18.90	79	18.76	18.70	53	32,221	0.16%	大買/
2018/02/07	79	19.69	52.5	19.76	19.35	26.5	31,995	0.08%
2018/02/06	216	19.29	71	19.74	19.05	145	31,452	0.46%	大買/鉅額交易
2018/02/05	36	20.51	100	20.70	21.00	-64	30,419	-0.21%
2018/02/02	52	20.82	99	21.03	20.90	-47	29,702	-0.16%
2018/02/01	178	21.18	204	21.28	21.10	-26	28,889	-0.09%	大買/大賣/
2018/01/31	162	20.59	438.8	20.71	21.20	-276.8	28,550	-0.97%	大買/大賣/鉅額交易
2018/01/30	139	19.91	118	19.90	19.60	21	26,485	0.08%	大買/大賣/
2018/01/29	137	19.20	265.8	19.25	19.80	-128.8	25,279	-0.51%	大買/大賣/鉅額交易
2018/01/26	179	18.85	104.2	18.89	18.55	74.8	24,190	0.31%	大買/大賣/
2018/01/25	150	18.28	417	18.45	18.60	-267	23,074	-1.16%	大買/大賣/鉅額交易
2018/01/24	82	17.43	30	17.43	17.30	52	21,455	0.24%
2018/01/23	12	17.42	98	17.37	17.70	-86	21,151	-0.41%
2018/01/22	112.9	17.39	30	17.62	17.15	82.9	20,782	0.40%	大買/
2018/01/19	56	17.92	91.5	18.03	17.85	-35.5	20,467	-0.17%
2018/01/18	69	17.89	32	17.97	17.85	37	19,948	0.19%
2018/01/17	31	17.93	138.4	17.99	17.90	-107.4	19,607	-0.55%	大賣/鉅額交易
2018/01/16	1	17.25	16.4	17.43	17.55	-15.4	18,760	-0.08%
2018/01/15	18	17.30	13	17.52	17.10	5	18,568	0.03%
2018/01/12	10	17.49	121	17.51	17.50	-111	18,286	-0.61%	大賣/鉅額交易
2018/01/11	7	17.11	12	17.15	17.30	-5	17,938	-0.03%
2018/01/10	33	16.98	14	16.88	16.85	19	17,791	0.11%
2018/01/09	24	17.49	62	17.55	17.30	-38	17,540	-0.22%
2018/01/08	4	17.06	19	17.07	17.15	-15	16,729	-0.09%
2018/01/05	10	16.91	25	17.04	16.90	-15	16,330	-0.09%
2018/01/04	13	16.59	15	16.61	16.65	-2	16,125	-0.01%
2018/01/03	27	16.81	27.1	16.73	16.60	-0.1	16,023	0.00%
2018/01/02	9	16.66	115	16.60	16.80	-106	15,821	-0.67%	大賣/鉅額交易