晶宏 (3141)-統一券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶宏 (3141)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/20	14	80.48	0	0.00	80.30	14	1,258	1.11%
2024/11/18	3	82.10	5	80.42	81.50	-2	1,294	-0.15%
2024/11/15	14	83.14	10	84.90	82.50	4	1,288	0.31%
2024/11/14	10	83.45	3	84.17	84.10	7	1,282	0.55%
2024/11/13	0	0.00	18	86.50	85.80	-18	1,268	-1.42%
2024/11/12	5	88.12	2	87.60	87.30	3	1,261	0.24%
2024/11/11	12	89.96	0.1	91.30	89.80	12	1,252	0.95%
2024/11/08	22.2	92.58	16	93.05	91.80	6.2	1,245	0.50%
2024/11/07	116	93.82	76	94.80	94.30	40	1,232	3.25%	大買/
2024/11/06	1	88.90	0	0.00	89.00	1	1,203	0.08%
2024/11/04	6	87.20	2	86.90	86.90	4	1,238	0.32%
2024/11/01	3	89.10	12	88.68	89.30	-9	1,241	-0.73%
2024/10/30	10	91.50	0	0.00	90.00	10	1,240	0.81%
2024/10/29	3	91.53	3	91.00	91.30	0	1,232	0.00%
2024/10/28	13	92.15	4	92.63	91.60	9	1,225	0.73%
2024/10/25	10	92.00	39	91.91	92.40	-29	1,218	-2.38%
2024/10/24	93	98.82	57	98.36	92.40	36	1,219	2.95%
2024/10/23	56	99.28	52	98.54	99.20	4	1,142	0.35%
2024/10/22	148	98.49	304	97.73	97.60	-156	1,080	-14.43%	大買/大賣/鉅額交易
2024/10/21	238	95.01	53	95.10	95.10	185	966	19.13%	大買/鉅額交易
2024/10/18	6	87.35	6	87.40	86.50	0	936	0.00%
2024/10/17	9	88.48	1	89.80	87.80	8	957	0.84%
2024/10/15	8	89.38	5	90.80	88.70	3	956	0.31%
2024/10/14	4	89.63	70	87.17	89.80	-66	945	-6.98%
2024/10/11	21	88.82	57	88.24	87.60	-36	940	-3.83%
2024/10/09	16	88.33	191	88.84	87.30	-175	932	-18.76%	大賣/鉅額交易
2024/10/08	0	0.00	12	91.04	90.80	-12	914	-1.31%
2024/10/07	1	93.30	6	93.68	93.00	-5	912	-0.55%
2024/10/04	16	95.63	23	95.96	94.80	-7	908	-0.77%
2024/10/01	1	93.90	2	94.90	94.60	-1	891	-0.11%
2024/09/30	35	94.72	36.9	96.62	94.30	-1.8	903	-0.20%
2024/09/27	23.9	100.69	95.9	98.98	96.80	-72	935	-7.70%
2024/09/26	380.9	99.50	127	101.21	99.50	253.9	882	28.78%	大買/大賣/鉅額交易
2024/09/25	95	94.98	20	92.94	97.00	75	724	10.35%
2024/09/24	18	88.96	33	87.79	89.50	-15	636	-2.36%
2024/09/23	161	80.93	11	82.17	82.20	150	566	26.48%	大買/鉅額交易
2024/09/19	1	74.10	0	0.00	74.10	1	560	0.18%
2024/09/18	0	0.00	2	74.80	74.20	-2	565	-0.35%
2024/09/16	2	73.20	0	0.00	73.40	2	568	0.35%
2024/09/12	0	0.00	50	71.16	71.20	-50	587	-8.51%
2024/09/10	0	0.00	1	69.80	69.10	-1	615	-0.16%
2024/09/05	0	0.00	4	72.63	72.20	-4	645	-0.62%
2024/09/04	0	0.00	6	74.60	74.00	-6	666	-0.90%
2024/09/02	0	0.00	1	78.90	78.90	-1	712	-0.14%
2024/08/22	0	0.00	1	83.20	82.50	-1	867	-0.12%
2024/08/21	34	80.65	6	82.82	80.00	28	876	3.19%
2024/08/19	2	75.45	0	0.00	76.00	2	884	0.23%
2024/08/16	0	0.00	4	74.90	74.60	-4	906	-0.44%
2024/08/13	0	0.00	7	73.23	74.00	-7	986	-0.71%
2024/08/12	0	0.00	3	74.67	74.20	-3	1,001	-0.30%
2024/08/09	0	0.00	4	75.23	73.90	-4	1,018	-0.39%
2024/08/08	0	0.00	11	73.66	73.90	-11	1,032	-1.07%
2024/08/07	10	74.93	6	74.58	74.80	4	1,073	0.37%
2024/08/06	2	70.40	14	70.83	71.50	-12	1,119	-1.07%
2024/08/05	2	76.20	41	77.21	76.00	-39	1,096	-3.56%
2024/08/01	0	0.00	4	88.50	88.50	-4	1,183	-0.34%
2024/07/31	0	0.00	6	87.38	87.40	-6	1,219	-0.49%
2024/07/30	0	0.00	4	87.08	88.10	-4	1,235	-0.32%
2024/07/29	1	91.90	1	87.20	87.20	0	1,233	0.00%
2024/07/26	3	92.77	1	92.20	91.80	2	1,226	0.16%
2024/07/23	0	0.00	5	94.36	94.30	-5	1,226	-0.41%
2024/07/22	0	0.00	10	93.30	93.20	-10	1,233	-0.81%
2024/07/19	1	95.20	18	95.71	95.20	-17	1,231	-1.38%
2024/07/18	43	101.79	13	99.07	96.60	30	1,242	2.41%
2024/07/17	4	99.38	0	0.00	98.90	4	1,228	0.33%
2024/07/16	0	0.00	2	96.90	96.20	-2	1,226	-0.16%
2024/07/15	2	97.40	9	97.60	97.40	-7	1,238	-0.57%
2024/07/12	2	96.60	2	96.70	96.50	0	1,245	0.00%
2024/07/11	16	97.30	5	97.02	96.50	11	1,261	0.87%
2024/07/10	1	97.20	0	0.00	96.40	1	1,290	0.08%
2024/07/09	12	96.72	0	0.00	97.60	12	1,296	0.93%
2024/07/08	1	98.80	3	97.90	97.70	-2	1,309	-0.15%
2024/07/05	6	99.55	54	100.05	99.40	-48	1,303	-3.68%
2024/07/04	5	100.84	120	100.60	100.00	-115	1,299	-8.85%	大賣/鉅額交易
2024/07/03	190	104.21	9	102.83	102.50	181	1,278	14.16%	大買/鉅額交易
2024/07/02	5	97.08	5	96.80	96.40	0	1,218	0.00%
2024/07/01	3	95.80	1	96.50	95.80	2	1,215	0.16%
2024/06/28	1	95.30	0	0.00	95.30	1	1,214	0.08%
2024/06/25	1	96.40	0	0.00	96.40	1	1,215	0.08%
2024/06/24	0	0.00	9	96.50	95.50	-9	1,214	-0.74%
2024/06/21	2	97.35	6	97.15	97.90	-4	1,214	-0.33%
2024/06/20	0	0.00	1	96.30	96.60	-1	1,214	-0.08%
2024/06/19	2	96.75	8	95.53	94.90	-6	1,214	-0.49%
2024/06/18	1	96.60	2	97.50	97.60	-1	1,210	-0.08%
2024/06/17	0	0.00	54	96.85	97.50	-54	1,210	-4.46%
2024/06/14	3	99.17	11	99.26	98.30	-8	1,197	-0.67%
2024/06/13	12	100.23	6	100.25	100.50	6	1,193	0.50%
2024/06/12	1	100.00	9	99.13	98.80	-8	1,190	-0.67%
2024/06/11	17	101.32	0	0.00	98.80	17	1,184	1.43%
2024/06/07	1	99.40	6	99.87	98.60	-5	1,172	-0.43%
2024/06/06	8	102.68	49	102.39	99.10	-41	1,161	-3.53%
2024/06/05	106	102.03	121	104.30	104.50	-15	1,135	-1.32%	大買/大賣/
2024/06/04	18	100.06	7	99.10	99.40	11	1,083	1.02%
2024/06/03	64	99.27	4	99.38	99.60	60	1,079	5.56%
2024/05/31	1.6	98.48	11	98.33	97.40	-9.4	1,069	-0.88%
2024/05/30	1.4	99.49	10	98.60	97.70	-8.6	1,064	-0.81%
2024/05/29	3	99.27	15	98.46	97.60	-12	1,046	-1.15%
2024/05/28	0	0.00	29	99.86	99.00	-29	1,028	-2.82%
2024/05/27	7	101.43	49	100.74	100.00	-42	1,022	-4.11%
2024/05/24	99	100.85	59	100.75	100.50	40	1,004	3.98%
2024/05/23	30	98.81	40	98.27	98.10	-10	981	-1.02%
2024/05/22	39	100.56	7	100.11	99.00	32	965	3.31%
2024/05/21	10.1	100.87	7	100.86	99.40	3.1	944	0.32%
2024/05/20	6	99.03	43	98.23	99.00	-37	929	-3.98%
2024/05/17	130	99.99	77	99.70	99.50	53	920	5.76%	大買/
2024/05/16	40	97.14	37	97.04	97.10	3	873	0.34%
2024/05/15	0.1	96.21	27	96.37	95.60	-26.9	865	-3.11%
2024/05/14	5	95.86	29	95.79	95.30	-24	854	-2.81%
2024/05/13	24	96.81	38	95.57	96.00	-14	843	-1.66%
2024/05/10	57	95.36	36.1	96.94	95.90	20.9	805	2.60%
2024/05/09	22	91.73	15	91.65	92.00	7	756	0.93%
2024/05/08	29	92.27	38	91.59	91.60	-9	747	-1.20%
2024/05/07	49	92.88	89	92.60	92.20	-40	727	-5.50%
2024/05/06	121	89.71	53	88.68	89.20	68	652	10.43%	大買/
2024/05/03	8	86.15	0	0.00	86.20	8	653	1.22%
2024/05/02	8	84.75	0	84.10	84.70	8	639	1.25%
2024/04/29	2	84.20	10	83.38	84.60	-8	637	-1.26%
2024/04/26	0	0.00	21	85.10	83.70	-21	635	-3.31%
2024/04/25	0	0.00	1	84.70	85.20	-1	627	-0.16%
2024/04/24	8	86.70	2.1	85.25	86.80	5.9	619	0.95%
2024/04/23	34	83.36	14	84.44	83.80	20	603	3.31%
2024/04/22	0	0.00	4	81.18	81.00	-4	593	-0.67%
2024/04/19	11	80.09	80	80.19	80.20	-69	588	-11.73%
2024/04/18	1	81.10	1	81.00	81.40	0	580	0.00%
2024/04/17	4	83.80	1	83.50	82.80	3	571	0.52%
2024/04/16	17	82.48	31	81.02	82.20	-14	559	-2.50%
2024/04/15	2	81.50	12	81.53	80.20	-10	530	-1.89%
2024/04/12	73	82.00	10	81.70	82.50	63	526	11.97%
2024/04/10	10	79.31	0	0.00	79.50	10	514	1.94%
2024/04/08	0	78.60	0	0.00	77.70	0	515	0.00%
2024/03/27	45	78.67	0	79.00	78.30	45	711	6.32%
2024/03/26	15	78.50	0	0.00	77.00	15	704	2.13%
2024/03/25	0	79.40	0	0.00	78.00	0	700	0.00%
2024/03/21	100	78.38	0	77.00	78.40	100	695	14.37%
2024/03/20	0	0.00	0	76.55	75.70	0	692	0.00%
2024/03/19	0	0.00	0	77.30	76.60	0	709	0.00%
2024/03/18	3	76.80	0	77.00	76.50	3	707	0.42%
2024/03/15	2	78.60	7	77.67	77.50	-5	708	-0.71%
2024/03/14	2	79.90	0	0.00	79.50	2	719	0.28%
2024/03/13	0	82.66	1	82.10	78.60	-1	732	-0.13%
2024/03/12	0	82.50	0	0.00	82.20	0	735	0.00%
2024/03/11	2	82.70	1	81.00	81.30	1	762	0.13%
2024/03/08	2	86.20	0	0.00	82.60	2	764	0.26%
2024/03/07	0	86.30	3	88.47	85.80	-3	769	-0.39%
2024/03/05	0	90.05	0	0.00	89.00	0	809	0.00%
2024/03/04	3	90.40	0.3	89.90	89.70	2.7	813	0.33%
2024/03/01	2	90.70	4	89.70	89.50	-2	815	-0.25%
2024/02/29	4	90.80	20	90.50	90.80	-16	821	-1.95%
2024/02/26	0	0.00	10	88.53	88.70	-10	918	-1.09%
2024/02/23	0	0.00	2	89.80	89.70	-2	933	-0.21%
2024/02/22	0	0.00	0.1	91.82	91.50	-0.1	941	-0.01%
2024/02/21	0	0.00	1	92.40	92.00	-1	952	-0.11%
2024/02/20	3	91.90	3	92.23	92.20	0	974	0.00%
2024/02/19	0	0.00	1	91.00	90.60	-1	980	-0.10%
2024/02/16	1	90.20	1	91.40	91.30	0	1,002	0.00%
2024/02/15	0	0.00	2	89.40	88.30	-2	1,026	-0.19%
2024/02/05	0	0.00	2	88.50	88.90	-2	1,028	-0.19%
2024/02/02	3	90.50	0	0.00	90.10	3	1,048	0.29%
2024/01/29	1	92.10	0	0.00	92.40	1	1,093	0.09%
2024/01/26	1	95.00	1	92.30	91.90	0	1,093	0.00%
2024/01/25	0	0.00	1	91.00	91.00	-1	1,067	-0.09%
2024/01/24	3	93.10	3	93.60	92.60	0	1,081	0.00%
2024/01/23	0	0.00	5	93.28	93.10	-5	1,086	-0.46%
2024/01/18	4	90.83	0	0.00	90.40	4	1,087	0.37%
2024/01/16	5	92.22	2.1	91.92	92.50	2.9	1,088	0.27%
2024/01/15	0	0.00	3	93.80	93.10	-3	1,083	-0.28%
2024/01/12	1	93.00	1	94.30	93.00	0	1,081	0.00%
2024/01/11	1	94.50	1	94.20	94.50	0	1,075	0.00%
2024/01/10	2.1	94.00	6	93.52	94.00	-3.9	1,077	-0.36%
2024/01/09	2	94.30	2	95.10	94.30	0	1,073	0.00%
2024/01/08	2	95.50	4	97.15	95.50	-2	1,069	-0.19%
2024/01/05	3	96.03	3	97.23	96.00	0	1,067	0.00%
2024/01/04	3	97.57	4	98.28	97.60	-1	1,059	-0.09%
2024/01/03	4	97.35	11	98.05	97.30	-7	1,065	-0.66%
2024/01/02	8	99.43	7	99.59	99.00	1	1,063	0.09%
2023/12/29	8	99.98	9	99.51	100.00	-1	1,064	-0.09%
2023/12/28	16	100.53	28	100.66	100.50	-12	1,059	-1.13%
2023/12/27	14	104.04	12.2	102.97	103.00	1.8	1,057	0.17%
2023/12/26	25	103.46	45.3	102.59	102.50	-20.3	1,035	-1.96%
2023/12/25	64	106.86	161	104.83	102.50	-97	1,018	-9.53%	大賣/
2023/12/22	126	101.76	18	102.11	101.50	108	919	11.75%	大買/鉅額交易
2023/12/20	4	97.25	1	96.80	97.10	3	869	0.34%
2023/12/19	2	96.50	5	95.54	96.50	-3	870	-0.34%
2023/12/18	2	96.60	1	97.10	96.60	1	870	0.11%
2023/12/15	3	96.90	7	98.11	96.90	-4	871	-0.46%
2023/12/14	4	100.45	0	0.00	98.20	4	868	0.46%
2023/12/13	5	96.38	6	97.40	96.40	-1	847	-0.12%
2023/12/12	1	98.00	0	0.00	96.80	1	847	0.12%
2023/12/11	1	100.00	10	100.12	98.60	-9	841	-1.07%
2023/12/08	29	103.67	0	0.00	101.50	29	827	3.50%
2023/12/07	2	101.00	24	101.77	100.50	-22	811	-2.71%
2023/12/06	26	102.50	11.3	101.20	104.00	14.7	800	1.84%
2023/12/05	8	100.50	55	101.02	100.50	-47	774	-6.07%
2023/12/04	59	103.29	3	101.67	103.00	56	764	7.33%
2023/12/01	6	100.00	36	101.68	100.00	-30	743	-4.03%
2023/11/30	37	102.41	0.4	102.00	101.50	36.6	744	4.92%
2023/11/27	0	0.00	11	97.32	97.30	-11	712	-1.54%
2023/11/24	6	96.75	39	97.69	96.70	-33	713	-4.63%
2023/11/22	10	100.95	13	100.52	100.00	-3	607	-0.49%
2023/11/21	4	99.38	9	100.00	98.50	-5	589	-0.85%
2023/11/20	16	101.09	20	99.99	99.80	-4	589	-0.68%
2023/11/17	19	100.92	8	98.98	99.20	11	579	1.90%
2023/11/16	2	99.00	5	100.26	99.00	-3	555	-0.54%
2023/11/15	3	100.33	13	99.73	99.60	-10	542	-1.84%
2023/11/14	16	99.76	2	100.25	98.60	14	525	2.67%
2023/11/13	3	97.47	0	0.00	96.80	3	504	0.60%
2023/11/10	6.2	97.77	17	98.02	96.40	-10.8	506	-2.13%
2023/11/09	13	97.10	4	95.23	97.80	9	489	1.84%
2023/11/08	1	94.70	1	94.80	94.70	0	469	0.00%
2023/11/07	0	0.00	9	92.16	92.40	-9	471	-1.91%
2023/11/06	1	93.20	0	0.00	93.20	1	490	0.20%
2023/11/03	3.1	91.79	2	91.70	91.80	1.1	489	0.22%
2023/11/02	6	92.40	2	92.60	91.50	4	504	0.79%
2023/11/01	3	90.73	0	0.00	91.50	3	513	0.58%
2023/10/26	0	0.00	1	88.60	87.30	-1	553	-0.18%
2023/10/23	3	86.80	0	0.00	86.80	3	602	0.50%
2023/10/12	0	0.00	9	88.17	89.70	-9	1,034	-0.87%
2023/10/11	6	87.65	0	0.00	87.10	6	1,046	0.57%
2023/10/05	4	91.08	6	91.83	90.70	-2	1,078	-0.19%
2023/10/03	6	91.23	4	91.90	90.90	2	1,200	0.17%
2023/09/28	0	0.00	5	89.62	89.30	-5	1,230	-0.41%
2023/09/26	1	90.70	0	0.00	89.20	1	1,268	0.08%
2023/09/21	3	89.80	0	0.00	89.00	3	1,305	0.23%
2023/09/18	0	0.00	1.5	95.40	94.60	-1.5	1,357	-0.11%
2023/09/15	0	0.00	6	95.62	95.90	-6	1,360	-0.44%
2023/09/12	2	93.00	4	92.90	93.00	-2	1,385	-0.14%
2023/09/08	2	93.40	2	94.10	93.40	0	1,471	0.00%
2023/09/07	2	92.60	5	94.18	94.40	-3	1,573	-0.19%
2023/09/06	0	0.00	5	93.82	93.60	-5	1,580	-0.32%
2023/09/05	5	95.14	0	0.00	94.80	5	1,599	0.31%
2023/09/04	4	92.78	0	0.00	93.50	4	1,605	0.25%
2023/09/01	0	0.00	1	91.30	91.80	-1	1,613	-0.06%
2023/08/31	1	92.10	0	0.00	91.00	1	1,643	0.06%
2023/08/25	1	89.20	1	88.50	89.20	0	1,676	0.00%
2023/08/24	2	89.70	2	89.50	89.10	0	1,685	0.00%
2023/08/22	0	0.00	1	89.00	87.00	-1	1,705	-0.06%
2023/08/18	1	89.40	3	88.73	89.40	-2	1,740	-0.11%
2023/08/17	1	89.40	1	90.20	90.80	0	1,773	0.00%
2023/08/15	5	86.80	5	86.34	86.90	0	1,770	0.00%
2023/08/14	0	0.00	9	84.28	84.10	-9	1,788	-0.50%
2023/08/11	2	86.10	2	87.45	87.00	0	1,795	0.00%
2023/08/10	1	90.60	28	92.19	88.50	-27	1,791	-1.51%
2023/08/09	9.1	94.42	0	0.00	94.30	9.1	1,787	0.51%
2023/08/08	2.1	96.21	18	97.12	96.00	-15.9	1,783	-0.89%
2023/08/07	17	99.47	30	99.60	99.40	-13	1,783	-0.73%
2023/08/04	2	101.50	1	101.00	101.00	1	1,776	0.06%
2023/08/02	2	102.25	1	102.00	101.50	1	1,798	0.06%
2023/07/31	8	103.69	25	103.20	103.00	-17	1,825	-0.93%
2023/07/28	13	105.81	11	104.68	106.00	2	1,845	0.11%
2023/07/27	9	104.83	3	103.50	105.50	6	1,896	0.32%
2023/07/26	4.1	101.88	25	102.00	102.00	-20.9	1,995	-1.05%
2023/07/25	1	103.00	0	0.00	103.50	1	2,001	0.05%
2023/07/24	4	104.00	8	103.38	101.50	-4	1,997	-0.20%
2023/07/21	35	107.63	55	109.99	107.50	-20	1,970	-1.01%
2023/07/20	74	112.85	32	109.09	111.50	42	1,948	2.16%
2023/07/19	68	109.22	66	109.68	106.00	2	1,806	0.11%
2023/07/18	40	106.00	44	105.17	105.00	-4	1,720	-0.23%
2023/07/17	0.5	105.56	5	105.90	103.50	-4.6	1,722	-0.26%
2023/07/14	0	0.00	2	105.00	105.00	-2	1,715	-0.12%
2023/07/13	5	105.50	2	105.50	104.00	3	1,717	0.17%
2023/07/12	4.2	103.87	33	104.12	103.50	-28.9	1,711	-1.69%
2023/07/11	35	107.39	17	106.68	106.50	18	1,731	1.04%
2023/07/10	7	104.57	34	105.31	105.00	-27	1,746	-1.55%
2023/07/07	6.1	99.53	6	101.38	99.50	0.1	1,704	0.01%
2023/07/06	1	104.00	13	102.77	102.50	-12	1,734	-0.69%
2023/07/05	1	102.50	13	102.85	102.00	-12	1,730	-0.69%
2023/07/04	13.2	102.70	3	102.67	101.50	10.2	1,730	0.59%
2023/07/03	15	102.13	31	102.32	102.00	-16	1,723	-0.93%
2023/06/30	27	101.50	3	99.03	102.00	24	1,722	1.39%
2023/06/29	4	100.35	3	98.53	98.30	1	1,731	0.06%
2023/06/28	2	98.10	5	99.34	98.10	-3	1,741	-0.17%
2023/06/27	41	100.06	1	100.00	98.50	40	1,762	2.27%
2023/06/26	10	96.67	3	95.50	98.40	7	1,773	0.39%
2023/06/21	0	0.00	1	101.50	101.50	-1	1,769	-0.06%
2023/06/20	3	102.33	7	102.64	102.00	-4	1,788	-0.22%
2023/06/19	10	104.30	0	0.00	103.00	10	1,839	0.54%
2023/06/16	3	103.83	16	104.41	103.50	-13	1,892	-0.69%
2023/06/15	9	106.06	12	107.00	106.00	-3	1,900	-0.16%
2023/06/14	9.7	105.35	20	106.00	107.00	-10.3	1,908	-0.54%
2023/06/13	54	104.94	23	103.48	105.50	31	1,896	1.63%
2023/06/12	0	0.00	25	98.67	97.80	-25	1,814	-1.38%
2023/06/09	43	98.77	15	98.89	99.50	28	1,826	1.53%
2023/06/08	64	97.58	29	96.79	96.70	35	1,838	1.90%
2023/06/06	3	97.50	69	96.92	96.10	-66	1,909	-3.46%
2023/06/05	26	100.92	21	99.86	100.00	5	1,907	0.26%
2023/06/02	21	100.45	1	99.00	99.00	20	1,936	1.03%
2023/06/01	1	98.90	6	99.37	98.70	-5	2,047	-0.24%
2023/05/31	11	101.09	10	100.80	100.00	1	2,324	0.04%
2023/05/30	2	99.55	28	101.38	99.60	-26	2,384	-1.09%
2023/05/29	4	102.38	87	102.11	101.50	-83	2,407	-3.45%
2023/05/26	24	100.67	3	100.67	101.00	21	2,462	0.85%
2023/05/25	2	99.50	9	99.78	99.00	-7	2,495	-0.28%
2023/05/24	9	101.56	19	101.50	100.50	-10	2,562	-0.39%
2023/05/23	157	102.54	5	101.70	103.00	152	2,691	5.65%	大買/鉅額交易
2023/05/22	1	98.30	2	98.20	98.60	-1	2,763	-0.04%
2023/05/19	0	99.50	1	100.00	98.10	-1	2,886	-0.03%
2023/05/18	1	100.50	3	101.47	99.40	-2	3,098	-0.06%
2023/05/17	5	99.86	0	0.00	99.90	5	3,121	0.16%
2023/05/16	0	0.00	10	97.05	97.10	-10	3,162	-0.32%
2023/05/15	112	95.03	7	96.77	96.10	105	3,191	3.29%	大買/鉅額交易
2023/05/12	0	0.00	4	97.25	97.60	-4	3,247	-0.12%
2023/05/11	2	96.20	5	97.50	96.20	-3	3,332	-0.09%
2023/05/10	7	98.69	4	98.63	98.70	3	3,381	0.09%
2023/05/09	0	0.00	2	99.15	98.20	-2	3,448	-0.06%
2023/05/08	2	104.00	0	0.00	101.50	2	3,512	0.06%
2023/05/05	0	0.00	8	101.88	102.50	-8	3,743	-0.21%
2023/05/04	16	105.69	26.1	106.11	104.50	-10.1	3,934	-0.26%
2023/05/03	52	108.65	82.1	108.87	107.50	-30.1	4,001	-0.75%
2023/05/02	71.2	108.02	25	106.96	109.00	46.2	4,034	1.15%
2023/04/28	10	104.00	0	0.00	104.00	10	3,959	0.25%
2023/04/27	4	94.90	7	95.27	94.90	-3	3,956	-0.08%
2023/04/26	3	95.53	2	94.80	96.60	1	3,958	0.03%
2023/04/25	17	95.16	19	99.71	95.00	-2	3,977	-0.05%
2023/04/24	12	102.04	9	101.33	102.00	3	4,003	0.07%
2023/04/21	5	102.90	3	103.50	102.00	2	4,081	0.05%
2023/04/20	10	102.80	13	104.85	102.50	-3	4,309	-0.07%
2023/04/19	5	107.70	0	0.00	106.50	5	4,461	0.11%
2023/04/18	3	108.33	5	108.90	107.00	-2	4,633	-0.04%
2023/04/17	4	108.88	10	108.55	109.50	-6	4,636	-0.13%
2023/04/14	6	110.50	24	110.54	108.00	-18	4,632	-0.39%
2023/04/13	27	112.30	6	108.92	109.00	21	4,620	0.45%
2023/04/12	5	108.70	28	108.11	109.50	-23	4,557	-0.50%
2023/04/11	29	109.71	10	108.85	109.00	19	4,550	0.42%
2023/04/10	4	106.50	12	105.58	106.00	-8	4,514	-0.18%
2023/04/07	10	105.55	3	105.00	105.00	7	4,510	0.16%
2023/04/06	0	0.00	2	102.00	104.00	-2	4,502	-0.04%
2023/03/31	0	0.00	5	106.50	105.50	-5	4,494	-0.11%
2023/03/30	8	107.63	3	107.83	105.00	5	4,493	0.11%
2023/03/29	3	105.00	1	105.50	105.00	2	4,474	0.04%
2023/03/28	10	105.45	14	107.21	105.50	-4	4,488	-0.09%
2023/03/27	0	0.00	17	109.59	108.50	-17	4,468	-0.38%
2023/03/24	24	112.08	4	111.38	111.50	20	4,458	0.45%
2023/03/23	2	110.75	3	109.83	110.00	-1	4,447	-0.02%
2023/03/22	8	112.31	21	112.00	110.00	-13	4,459	-0.29%
2023/03/21	30	107.80	17	108.79	112.00	13	4,412	0.29%
2023/03/20	5	106.20	3	104.50	105.00	2	4,357	0.05%
2023/03/17	5	105.60	1	103.50	104.50	4	4,363	0.09%
2023/03/16	3	105.17	3	106.17	104.00	0	4,356	0.00%
2023/03/15	3	111.17	8	111.38	110.00	-5	4,345	-0.12%
2023/03/14	6	111.67	10	110.60	108.50	-4	4,391	-0.09%
2023/03/13	23	111.83	20	111.35	110.50	3	4,414	0.07%
2023/03/10	62	112.52	53	113.10	114.00	9	4,473	0.20%
2023/03/09	14	117.57	24	119.54	116.50	-10	4,517	-0.22%
2023/03/08	8	117.94	5	117.00	118.50	3	4,503	0.07%
2023/03/07	20	118.85	12	119.13	117.50	8	4,518	0.18%
2023/03/06	33	118.86	173	120.94	118.50	-140	4,509	-3.10%	大賣/鉅額交易
2023/03/03	197	116.55	66	117.48	119.50	131	4,473	2.93%	大買/鉅額交易
2023/03/02	76	111.45	68	112.92	111.00	8	4,264	0.19%
2023/03/01	10	110.45	0	0.00	112.00	10	4,229	0.24%
2023/02/24	0	0.00	10	109.00	108.00	-10	4,267	-0.23%
2023/02/23	26	113.02	0	0.00	113.00	26	4,232	0.61%
2023/02/22	6	111.75	23	111.13	110.50	-17	4,310	-0.39%
2023/02/21	25	115.86	49.2	114.86	115.00	-24.1	4,389	-0.55%
2023/02/20	7	114.71	6	113.33	113.50	1	4,343	0.02%
2023/02/17	65	112.65	367	110.34	113.00	-302	4,303	-7.02%	大賣/鉅額交易
2023/02/16	337	109.91	46	108.58	110.50	291	4,227	6.88%	大買/鉅額交易
2023/02/15	14	103.96	5	102.40	103.00	9	4,119	0.22%
2023/02/14	6	103.67	5	103.10	102.00	1	4,194	0.02%
2023/02/13	2	101.00	3	101.00	100.50	-1	4,353	-0.02%
2023/02/10	16	102.53	30	103.20	101.00	-14	4,460	-0.31%
2023/02/09	43	107.30	23	107.15	106.00	20	4,453	0.45%
2023/02/08	57	105.57	82	105.56	105.50	-25	4,456	-0.56%
2023/02/07	17	105.32	13	104.38	105.00	4	4,452	0.09%
2023/02/06	17	104.50	20	104.43	102.50	-3	4,448	-0.07%
2023/02/03	64	105.33	452	105.92	104.50	-388	4,397	-8.82%	大賣/鉅額交易
2023/02/02	449	103.58	58	99.45	105.00	391	4,184	9.34%	大買/鉅額交易
2023/02/01	43	96.57	26	97.82	95.50	17	3,998	0.43%
2023/01/31	22	94.42	28	95.19	96.30	-6	3,953	-0.15%
2023/01/30	4	91.93	0	0.00	91.90	4	3,902	0.10%
2023/01/17	14	90.04	17	89.63	89.00	-3	3,897	-0.08%
2023/01/13	2	90.10	6	88.40	88.20	-4	3,939	-0.10%
2023/01/12	74	90.54	38	92.39	89.60	36	3,947	0.91%
2023/01/11	11	93.02	10	93.21	93.30	1	3,924	0.03%
2023/01/10	25	92.69	42	93.13	93.40	-17	3,892	-0.44%
2023/01/09	28	90.40	415.1	90.80	89.50	-387.1	3,727	-10.38%	大賣/鉅額交易
2023/01/06	481.1	87.74	28	85.59	88.60	453.1	3,600	12.58%	大買/鉅額交易
2023/01/05	4	80.60	7	81.96	80.80	-3	3,477	-0.09%
2023/01/04	7	80.84	0	0.00	80.60	7	3,541	0.20%
2023/01/03	1	80.00	0	0.00	79.60	1	3,595	0.03%
2022/12/30	1	76.80	1	77.80	76.90	0	3,618	0.00%
2022/12/29	0	0.00	1	77.40	78.10	-1	3,719	-0.03%
2022/12/28	0	0.00	2	78.70	77.10	-2	3,791	-0.05%
2022/12/23	0	0.00	1	78.60	79.90	-1	3,919	-0.03%
2022/12/20	6	80.83	5	85.32	79.70	1	4,087	0.02%
2022/12/19	1	85.20	1	86.19	85.20	0	4,155	0.00%
2022/12/16	1	86.20	2	86.70	86.20	-1	4,207	-0.02%
2022/12/15	1	87.90	4	89.20	88.20	-3	4,227	-0.07%
2022/12/14	17	88.06	9	86.13	88.40	8	4,230	0.19%
2022/12/13	0	0.00	3	86.50	84.90	-3	4,248	-0.07%
2022/12/12	5	86.30	7	86.61	86.20	-2	4,254	-0.05%
2022/12/09	2	87.60	1	88.70	87.60	1	4,276	0.02%
2022/12/08	5	86.94	3	86.33	87.30	2	4,297	0.05%
2022/12/07	8	88.25	3	88.43	86.10	5	4,339	0.12%
2022/12/06	96	91.33	34	93.62	89.80	62	4,352	1.42%
2022/12/05	9	95.19	12	95.64	95.10	-3	4,360	-0.07%
2022/12/02	35	95.71	36	95.38	94.60	-1	4,384	-0.02%
2022/12/01	33	94.92	3.4	94.15	93.30	29.6	4,410	0.67%
2022/11/30	3	92.30	6.4	92.09	92.30	-3.4	4,452	-0.08%
2022/11/29	18	90.36	15	91.78	90.10	3	4,488	0.07%
2022/11/28	6	91.20	7.3	91.56	91.50	-1.3	4,557	-0.03%
2022/11/25	14	92.51	32	92.37	91.90	-18	4,595	-0.39%
2022/11/24	9	90.53	10	90.74	91.40	-1	4,603	-0.02%
2022/11/23	1	89.70	14	89.86	89.10	-13	4,570	-0.28%
2022/11/22	23	88.96	34	88.89	88.90	-11	4,604	-0.24%
2022/11/21	2	89.45	7	89.44	88.80	-5	4,610	-0.11%
2022/11/18	61	90.30	105	91.55	90.00	-44	4,713	-0.93%	大賣/
2022/11/17	20	92.48	10.1	92.74	92.00	10	4,669	0.21%
2022/11/16	34	87.96	41	88.81	90.30	-7	4,641	-0.15%
2022/11/15	2	87.80	2	87.15	88.00	0	4,765	0.00%
2022/11/14	3	87.20	4	87.98	87.70	-1	5,278	-0.02%
2022/11/11	10.1	88.71	9.1	89.20	87.00	1	5,577	0.02%
2022/11/10	32	87.64	24	88.00	87.00	8	5,553	0.14%
2022/11/09	53	88.42	69.1	88.74	89.80	-16.1	5,557	-0.29%
2022/11/08	24.1	87.13	16	86.04	83.80	8	5,486	0.15%
2022/11/07	8	81.95	9	82.04	82.20	-1	5,470	-0.02%
2022/11/04	5	78.74	41	80.18	79.30	-36	5,454	-0.66%
2022/11/03	8	82.95	6	81.72	83.10	2	5,415	0.04%
2022/11/02	14	83.04	3	81.13	81.70	11	5,434	0.20%
2022/11/01	2	79.50	0	0.00	80.50	2	5,467	0.04%
2022/10/31	0	0.00	0.5	78.00	77.50	-0.5	5,530	-0.01%
2022/10/28	0	0.00	9	77.26	76.60	-9	5,665	-0.16%
2022/10/27	7	77.81	8	78.23	78.80	-1	5,736	-0.02%
2022/10/26	0	0.00	3	75.97	73.40	-3	5,733	-0.05%
2022/10/25	1	79.00	0	0.00	78.00	1	5,770	0.02%
2022/10/24	2	80.40	4	80.90	79.70	-2	5,807	-0.03%
2022/10/21	8	76.60	10.2	79.78	76.60	-2.2	5,886	-0.04%
2022/10/20	16	80.93	4	80.25	79.50	12	5,968	0.20%
2022/10/19	16	80.85	15	82.30	80.50	1	6,005	0.02%
2022/10/18	3	81.40	2	82.25	81.50	1	6,011	0.02%
2022/10/17	4.1	81.50	7	79.33	81.50	-2.9	6,078	-0.05%
2022/10/14	6	78.27	4	77.73	78.50	2	6,127	0.03%
2022/10/13	4.1	75.10	7	74.41	72.90	-2.9	6,167	-0.05%
2022/10/12	33	79.34	6	77.15	77.00	27	6,154	0.44%
2022/10/11	10	80.97	18	83.07	78.90	-8	6,158	-0.13%
2022/10/07	4	88.38	7.1	87.98	87.60	-3	6,231	-0.05%
2022/10/06	17	87.27	8	88.49	89.90	9	6,277	0.14%
2022/10/05	17.2	92.48	22.1	92.94	90.50	-4.9	6,227	-0.08%
2022/10/04	10	91.79	10	91.57	91.20	0	6,224	0.00%
2022/10/03	6	89.07	6	87.70	90.00	0	6,259	0.00%
2022/09/30	14	85.06	9	84.88	88.20	5	6,320	0.08%
2022/09/29	7	88.06	9	88.32	86.00	-2	6,368	-0.03%
2022/09/28	10	86.79	32	89.21	85.40	-22	6,401	-0.34%
2022/09/27	28	92.71	43	91.49	93.30	-15	6,397	-0.23%
2022/09/26	12.1	93.23	20	93.53	91.40	-7.9	6,359	-0.12%
2022/09/23	25	103.68	14	103.54	101.50	11	6,376	0.17%
2022/09/22	43	106.69	13	106.04	108.00	30	6,413	0.47%
2022/09/21	16	108.16	11	107.95	108.00	5	6,444	0.08%
2022/09/20	29	109.76	47	109.13	109.50	-18	6,477	-0.28%
2022/09/19	19	106.42	16	106.41	106.00	3	6,502	0.05%
2022/09/16	13.5	106.85	54	107.00	107.00	-40.5	6,552	-0.62%
2022/09/15	105	109.38	126	111.44	109.50	-21	6,619	-0.32%	大買/大賣/
2022/09/14	197	110.13	112	107.25	113.00	85	6,642	1.28%	大買/大賣/
2022/09/13	26	110.35	29	112.22	110.00	-3	6,639	-0.05%
2022/09/12	13.5	113.22	24	115.08	112.00	-10.5	6,693	-0.16%
2022/09/08	25	113.06	42	112.35	113.00	-17	6,691	-0.25%
2022/09/07	178.2	109.72	149	108.55	110.00	29.2	6,690	0.44%	大買/大賣/
2022/09/06	34	117.06	43	116.99	114.00	-9	6,643	-0.14%
2022/09/05	23	128.87	40	127.35	126.50	-17	6,632	-0.26%
2022/09/02	58	132.34	38	131.91	130.50	20	6,630	0.30%
2022/09/01	16	129.09	61	129.75	127.00	-45	6,570	-0.68%
2022/08/31	165	128.98	36	128.38	132.50	129	6,536	1.97%	大買/鉅額交易
2022/08/30	4	127.38	5	127.30	126.50	-1	6,515	-0.02%
2022/08/29	19	123.71	119.7	123.84	126.00	-100.7	6,545	-1.54%	大賣/
2022/08/26	6	130.50	7	132.00	130.00	-1	6,551	-0.02%
2022/08/25	314	130.56	62.7	129.75	130.00	251.3	6,565	3.83%	大買/鉅額交易
2022/08/24	58.1	128.02	44.2	127.99	125.50	13.9	6,568	0.21%
2022/08/23	23.3	128.41	46	128.26	128.50	-22.7	6,608	-0.34%
2022/08/22	62.2	135.33	58	135.12	132.00	4.2	6,710	0.06%
2022/08/19	295.2	144.05	593	143.56	139.00	-297.8	6,722	-4.43%	大買/大賣/鉅額交易
2022/08/18	556	137.69	187	135.15	138.50	369	6,325	5.83%	大買/大賣/鉅額交易
2022/08/17	32	126.20	75	126.05	126.00	-43	6,320	-0.68%
2022/08/16	41	125.29	22	124.18	124.50	19	6,369	0.30%
2022/08/15	47	122.98	68	120.54	124.00	-21	6,398	-0.33%
2022/08/12	134	115.93	40	115.68	117.50	94	6,581	1.43%	大買/
2022/08/11	15	110.17	23	110.43	109.50	-8	6,634	-0.12%
2022/08/10	0	0.00	4	110.00	109.50	-4	6,888	-0.06%
2022/08/09	130	111.80	29	111.43	113.00	101	7,051	1.43%	大買/鉅額交易
2022/08/08	330	111.01	150	113.66	115.00	180	7,097	2.54%	大買/大賣/鉅額交易
2022/08/05	16	114.38	11	113.73	113.00	5	7,111	0.07%
2022/08/04	84	112.00	103	112.67	113.00	-19	7,201	-0.26%	大賣/
2022/08/03	46	118.33	84	122.26	117.00	-38	7,505	-0.51%
2022/08/02	116	125.03	8	124.13	126.00	108	7,568	1.43%	大買/鉅額交易
2022/08/01	4	127.50	7	124.64	127.50	-3	7,579	-0.04%
2022/07/29	10	123.85	10	126.50	124.50	0	7,605	0.00%
2022/07/28	19	126.24	16	126.25	125.00	3	7,722	0.04%
2022/07/27	28	126.52	29	125.07	128.00	-1	7,720	-0.01%
2022/07/26	54	127.82	79	128.75	128.00	-25	7,765	-0.32%
2022/07/25	33	132.53	42	132.50	132.00	-9	7,825	-0.12%
2022/07/22	57	133.56	71	133.30	135.00	-14	7,858	-0.18%
2022/07/21	100	130.56	61	128.66	131.50	39	7,850	0.50%
2022/07/20	25	124.98	18	125.06	123.50	7	7,768	0.09%
2022/07/19	1	119.50	12	120.83	120.00	-11	7,765	-0.14%
2022/07/18	48	121.52	57	121.15	120.50	-9	7,815	-0.12%
2022/07/15	39	119.38	33	119.50	120.50	6	7,774	0.08%
2022/07/14	43	113.72	22	114.84	116.00	21	7,705	0.27%
2022/07/13	32	110.69	33	111.56	109.00	-1	7,669	-0.01%
2022/07/12	18	108.72	49	108.65	106.00	-31	7,685	-0.40%
2022/07/11	14	112.61	23	112.57	113.50	-9	7,697	-0.12%
2022/07/08	23	115.52	113	113.79	115.50	-90	7,672	-1.17%	大賣/
2022/07/07	178	112.39	41	110.39	111.50	137	7,631	1.80%	大買/鉅額交易
2022/07/06	16	116.84	38	114.51	108.00	-22	7,596	-0.29%
2022/07/05	52	120.21	68	118.69	118.00	-16	7,600	-0.21%
2022/07/04	25	125.06	31	123.05	122.00	-6	7,592	-0.08%
2022/07/01	53	129.62	100	128.45	123.50	-47	7,623	-0.62%
2022/06/30	75	137.63	115	139.64	135.50	-40	7,573	-0.53%	大賣/
2022/06/29	59	143.90	59	142.46	146.00	0	7,543	0.00%
2022/06/28	52	143.05	72	143.64	142.50	-20	7,576	-0.26%
2022/06/27	76	145.38	19	144.95	146.00	57	7,637	0.75%
2022/06/24	45	139.26	45	137.76	137.00	0	7,733	0.00%
2022/06/23	65	135.00	47	134.04	134.50	18	7,808	0.23%
2022/06/22	22	136.25	58	138.25	134.50	-36	7,990	-0.45%
2022/06/21	49	143.67	11	142.59	144.50	38	8,268	0.46%
2022/06/20	34	144.66	112	146.28	140.00	-78	8,453	-0.92%	大賣/
2022/06/17	119	150.21	106	147.04	153.00	13	8,431	0.15%	大買/大賣/
2022/06/16	52	155.96	68	155.71	150.50	-16	8,501	-0.19%
2022/06/15	102	158.10	106	159.42	156.50	-4	8,745	-0.05%	大買/大賣/
2022/06/14	54	158.99	71	156.98	160.00	-17	8,791	-0.19%
2022/06/13	29	165.29	126	164.95	162.50	-97	8,771	-1.11%	大賣/
2022/06/10	51	171.28	65	169.61	172.00	-14	8,855	-0.16%
2022/06/09	104	171.93	27	171.76	172.50	77	8,858	0.87%	大買/
2022/06/08	143	172.91	100	173.08	171.50	43	8,880	0.48%	大買/
2022/06/07	39	171.91	50	171.18	173.50	-11	8,855	-0.12%
2022/06/06	88	172.77	87	173.44	169.50	1	8,830	0.01%
2022/06/02	59	176.08	87.1	176.68	173.00	-28.1	8,881	-0.32%
2022/06/01	161	179.93	175	179.30	178.50	-14	8,867	-0.16%	大買/大賣/
2022/05/31	112	178.29	112	177.70	176.00	0	8,901	0.00%	大買/大賣/
2022/05/30	197	180.83	209	180.53	177.00	-12	8,856	-0.14%	大買/大賣/
2022/05/27	234	174.78	343	172.69	177.00	-109	8,702	-1.25%	大買/大賣/鉅額交易
2022/05/26	176	169.51	243	170.02	168.50	-67	8,518	-0.79%	大買/大賣/
2022/05/25	419	169.53	249	168.62	170.00	170	8,405	2.02%	大買/大賣/鉅額交易
2022/05/24	104	161.75	126	162.46	160.00	-22	8,156	-0.27%	大買/大賣/
2022/05/23	75	166.40	97	167.82	163.50	-22	8,088	-0.27%
2022/05/20	202	171.44	151	170.18	169.00	51	8,008	0.64%	大買/大賣/
2022/05/19	181	164.98	110	162.57	166.50	71	7,751	0.92%	大買/大賣/
2022/05/18	99	168.34	211	169.38	168.00	-112	7,625	-1.47%	大賣/鉅額交易
2022/05/17	149	163.25	65	162.14	168.50	84	7,429	1.13%	大買/
2022/05/16	54	157.77	36	157.90	153.50	18	7,359	0.24%
2022/05/13	63	156.17	69.1	155.60	155.50	-6.1	7,322	-0.08%
2022/05/12	109	154.79	145	154.58	151.00	-36	7,353	-0.49%	大買/大賣/
2022/05/11	214.1	156.45	277	156.06	157.00	-62.9	7,302	-0.86%	大買/大賣/
2022/05/10	119	146.50	65	144.84	151.50	54	7,123	0.76%	大買/
2022/05/09	42	142.65	59	140.73	138.00	-17	7,080	-0.24%
2022/05/06	36	146.08	101	145.50	147.00	-65	7,092	-0.92%	大賣/
2022/05/05	177	150.35	100	149.47	151.50	77	7,074	1.09%	大買/
2022/05/04	43	141.94	47	141.70	143.00	-4	6,987	-0.06%
2022/05/03	71	138.13	51	136.63	143.00	20	7,039	0.28%
2022/04/29	113	138.08	86	135.55	132.00	27	7,116	0.38%	大買/
2022/04/28	142	129.96	102	129.99	130.50	40	7,141	0.56%	大買/大賣/
2022/04/27	26	127.98	41	126.09	132.50	-15	7,184	-0.21%
2022/04/26	16	133.53	14	134.57	132.00	2	7,250	0.03%
2022/04/25	8	135.25	30	134.55	133.00	-22	7,405	-0.30%
2022/04/22	22	143.27	91	143.31	140.50	-69	7,538	-0.92%
2022/04/21	25	153.74	4	151.63	151.50	21	7,636	0.27%
2022/04/20	9	150.56	11	151.86	150.50	-2	7,868	-0.03%
2022/04/19	27.1	154.33	37	153.09	148.50	-10	7,994	-0.12%
2022/04/18	64	153.99	44	152.30	151.50	20	8,200	0.24%
2022/04/15	19.1	156.65	54	157.66	154.50	-34.9	8,436	-0.41%
2022/04/14	30	165.23	38	163.67	165.50	-8	8,440	-0.09%
2022/04/13	51	162.55	26	160.46	163.00	25	8,457	0.30%
2022/04/12	26	159.75	14	157.64	161.00	12	8,545	0.14%
2022/04/11	14	164.00	55	164.86	159.00	-41	8,611	-0.48%
2022/04/08	27	173.13	21	172.52	173.00	6	8,645	0.07%
2022/04/07	22	174.73	26	173.87	169.00	-4	8,653	-0.05%
2022/04/06	32	178.19	27	178.19	177.00	5	8,688	0.06%
2022/04/01	32	181.36	44	180.52	183.00	-12	8,726	-0.14%
2022/03/31	80	186.93	88	185.44	185.50	-8	8,824	-0.09%
2022/03/30	46	189.47	71	189.49	185.00	-25	8,982	-0.28%
2022/03/29	105	189.54	100	190.17	187.50	5	8,935	0.06%	大買/
2022/03/28	62	182.06	46	182.85	187.00	16	8,847	0.18%
2022/03/25	175	188.10	289	192.15	187.00	-114	8,859	-1.29%	大買/大賣/鉅額交易
2022/03/24	198	190.38	283.1	189.08	191.50	-85.1	8,871	-0.96%	大買/大賣/
2022/03/23	243	186.36	106	182.95	185.00	137	8,770	1.56%	大買/大賣/鉅額交易
2022/03/22	57	175.37	36	173.07	176.00	21	8,808	0.24%
2022/03/21	56	174.00	69	173.56	173.50	-13	8,875	-0.15%
2022/03/18	157	170.57	107	166.33	172.50	50	8,872	0.56%	大買/大賣/
2022/03/17	90	159.97	19	158.92	164.00	71	8,750	0.81%
2022/03/16	25	151.44	29	150.53	149.50	-4	8,824	-0.05%
2022/03/15	25	154.96	52	152.44	150.50	-27	8,942	-0.30%
2022/03/14	46	166.24	93	163.68	164.00	-47	8,973	-0.52%
2022/03/11	27	170.78	26	171.56	167.50	1	9,130	0.01%
2022/03/10	20	170.95	11	170.68	167.50	9	9,201	0.10%
2022/03/09	40	167.53	37	167.86	163.00	3	9,314	0.03%
2022/03/08	36	173.67	79	169.06	162.50	-43	9,507	-0.45%
2022/03/07	9.2	187.85	140	182.59	178.00	-130.8	9,581	-1.37%	大賣/鉅額交易
2022/03/04	106	196.92	83	195.77	194.00	23	9,655	0.24%	大買/
2022/03/03	39	189.41	70	191.61	187.00	-31	9,664	-0.32%
2022/03/02	77	190.42	101	185.88	192.00	-24	9,761	-0.25%	大賣/
2022/03/01	18	190.33	36	190.31	190.50	-18	9,832	-0.18%
2022/02/25	20	189.05	32	187.34	186.50	-12	9,980	-0.12%
2022/02/24	26	187.33	73	190.09	184.00	-47	10,018	-0.47%
2022/02/23	44	194.69	12	193.67	196.50	32	10,142	0.32%
2022/02/22	40.2	190.26	48	192.56	187.50	-7.8	10,248	-0.08%
2022/02/21	36	197.38	30	196.13	197.50	6	10,559	0.06%
2022/02/18	29	195.48	17	194.32	194.50	12	10,631	0.11%
2022/02/17	48	195.74	65	197.10	196.00	-17	10,866	-0.16%
2022/02/16	41	200.10	23	198.57	197.50	18	11,277	0.16%
2022/02/15	25	194.48	34.7	195.74	190.50	-9.7	11,642	-0.08%
2022/02/14	53.2	194.47	71	199.33	192.00	-17.8	11,939	-0.15%
2022/02/11	135	205.64	272	204.11	209.50	-137	11,991	-1.14%	大買/大賣/鉅額交易
2022/02/10	486.2	204.88	212	205.61	202.00	274.2	11,994	2.29%	大買/大賣/鉅額交易
2022/02/09	222	199.53	90.3	196.93	199.50	131.7	11,818	1.11%	大買/鉅額交易
2022/02/08	127	192.56	129	190.07	193.50	-2	11,875	-0.02%	大買/大賣/
2022/02/07	41	189.09	68.4	182.40	190.00	-27.4	11,956	-0.23%
2022/01/26	37	183.49	111.3	183.56	182.00	-74.3	12,215	-0.61%	大賣/
2022/01/25	106	187.54	98	184.56	183.50	8	12,567	0.06%	大買/
2022/01/24	122	187.68	154.7	182.86	190.00	-32.7	12,528	-0.26%	大買/大賣/
2022/01/21	61.2	188.50	51	189.59	182.50	10.2	12,701	0.08%
2022/01/20	35	195.19	16	195.84	197.00	19	13,096	0.15%
2022/01/19	48	199.57	263	198.91	195.00	-215	13,492	-1.59%	大賣/鉅額交易
2022/01/18	231.1	208.30	78.1	209.00	203.00	153	13,717	1.12%	大買/鉅額交易
2022/01/17	301	204.97	203	204.23	209.50	98	14,109	0.69%	大買/大賣/
2022/01/14	114	194.46	133	196.24	202.00	-19	14,300	-0.13%	大買/大賣/
2022/01/13	53.1	197.63	211	196.45	198.50	-157.9	14,385	-1.10%	大賣/鉅額交易
2022/01/12	165.1	208.22	211	209.06	203.50	-45.9	14,349	-0.32%	大買/大賣/
2022/01/11	169.1	211.13	202.2	211.93	213.00	-33.1	14,600	-0.23%	大買/大賣/
2022/01/10	418.3	212.20	681.1	213.28	211.50	-262.9	14,675	-1.79%	大買/大賣/鉅額交易
2022/01/07	83.2	239.58	33	255.00	232.00	50.2	14,508	0.35%
2022/01/06	28	256.66	34	254.60	257.50	-6	14,667	-0.04%
2022/01/05	102.1	261.56	295	263.94	261.00	-192.9	14,865	-1.30%	大買/大賣/鉅額交易
2022/01/04	57	266.34	64.2	262.40	270.00	-7.2	15,002	-0.05%
2022/01/03	84	261.65	30	260.50	256.00	54	15,228	0.35%
2021/12/30	19.3	253.80	14	253.01	255.00	5.3	15,153	0.03%
2021/12/29	52.1	246.19	52.1	246.75	252.00	0	15,132	0.00%
2021/12/28	17	252.15	24	253.30	252.00	-7	15,073	-0.05%
2021/12/27	95.2	253.03	83.3	253.06	251.00	12	15,018	0.08%
2021/12/24	134.3	268.59	141.2	267.29	262.50	-7	14,925	-0.05%	大買/大賣/
2021/12/23	22	264.55	17	265.97	263.00	5	14,687	0.03%
2021/12/22	59	266.23	52	270.45	264.00	7	14,658	0.05%
2021/12/21	66	268.05	17	267.47	268.00	49	14,602	0.34%
2021/12/20	308.3	276.35	100	276.59	262.00	208.3	14,469	1.44%	大買/鉅額交易
2021/12/17	199.4	276.02	95.3	282.03	273.50	104.1	14,228	0.73%	大買/鉅額交易
2021/12/16	170.3	282.01	214.3	279.63	292.50	-44	14,218	-0.31%	大買/大賣/
2021/12/15	29	265.31	34.1	264.38	266.00	-5.1	14,045	-0.04%
2021/12/14	64	257.62	57	256.06	260.00	7	14,241	0.05%
2021/12/13	167.2	264.34	190	271.73	263.50	-22.8	14,216	-0.16%	大買/大賣/
2021/12/10	42.6	263.50	39	265.49	271.00	3.6	14,180	0.03%
2021/12/09	70.2	261.53	66	266.33	260.00	4.2	14,208	0.03%
2021/12/08	92.1	260.53	28	259.71	258.00	64.1	14,218	0.45%
2021/12/07	50.1	254.36	46	249.98	254.50	4.1	14,244	0.03%
2021/12/06	99	243.22	91.1	240.14	248.00	7.9	14,332	0.06%
2021/12/03	101	242.50	106.4	234.38	245.50	-5.4	14,692	-0.04%	大買/大賣/
2021/12/02	80	234.36	36	235.40	231.50	44	14,818	0.30%
2021/12/01	63.6	228.61	49	231.58	227.00	14.6	15,225	0.10%
2021/11/30	111.1	243.41	118	247.98	242.00	-6.9	15,846	-0.04%	大買/大賣/
2021/11/29	59	242.49	41.3	238.03	249.50	17.7	16,507	0.11%
2021/11/26	71.4	238.72	98	243.63	236.50	-26.6	16,869	-0.16%
2021/11/25	33.1	248.11	42	257.64	246.50	-9	16,838	-0.05%
2021/11/24	35	260.89	27	261.28	262.50	8	16,787	0.05%
2021/11/23	57	254.93	74	257.27	255.00	-17	16,938	-0.10%
2021/11/22	210	260.20	114	259.25	262.00	96	16,965	0.57%	大買/大賣/
2021/11/19	83	250.34	121	255.25	250.00	-38	16,986	-0.22%	大賣/
2021/11/18	411.1	262.23	227	261.79	252.50	184.1	17,201	1.07%	大買/大賣/鉅額交易
2021/11/17	73	246.48	38	246.88	247.00	35	17,087	0.20%
2021/11/16	53.4	245.13	107	248.89	242.50	-53.6	17,214	-0.31%	大賣/
2021/11/15	388.5	264.82	427.5	266.60	251.50	-39	17,306	-0.23%	大買/大賣/
2021/11/12	343.7	268.06	321.1	267.82	267.00	22.6	17,396	0.13%	大買/大賣/
2021/11/11	254	252.13	110	244.79	256.50	144	17,405	0.83%	大買/大賣/鉅額交易
2021/11/10	298.1	226.68	192.1	221.38	233.50	106	17,389	0.61%	大買/大賣/鉅額交易
2021/11/09	26.1	220.12	48	219.48	218.50	-21.9	17,384	-0.13%
2021/11/08	134.1	214.02	232	219.31	213.50	-97.9	17,422	-0.56%	大買/大賣/
2021/11/05	200.1	218.75	79	216.35	223.50	121.1	17,532	0.69%	大買/鉅額交易
2021/11/04	74	218.07	89	221.84	216.50	-15	17,577	-0.09%
2021/11/03	36	226.63	71	225.79	227.50	-35	17,627	-0.20%
2021/11/02	201.3	243.20	524	234.83	225.50	-322.7	17,412	-1.85%	大買/大賣/鉅額交易
2021/11/01	72	235.31	47	231.19	237.50	25	17,261	0.14%
2021/10/29	112	220.87	209	222.29	216.00	-97	17,281	-0.56%	大買/大賣/
2021/10/28	349	225.33	305	224.31	221.00	44	17,126	0.26%	大買/大賣/
2021/10/27	316	210.77	361	210.33	220.00	-45	16,684	-0.27%	大買/大賣/
2021/10/26	76	207.20	98.1	202.29	209.00	-22.1	16,340	-0.13%
2021/10/25	239	193.47	571.1	194.69	190.00	-332.1	16,169	-2.05%	大買/大賣/鉅額交易
2021/10/22	612	185.72	61	187.27	189.00	551	15,823	3.48%	大買/鉅額交易
2021/10/21	167	173.75	352	176.97	172.00	-185	15,956	-1.16%	大買/大賣/鉅額交易
2021/10/20	138	180.58	205	178.39	181.50	-67	15,725	-0.43%	大買/大賣/
2021/10/19	252	177.89	165	172.77	175.00	87	15,928	0.55%	大買/大賣/
2021/10/18	210	168.55	191	164.02	170.00	19	15,604	0.12%	大買/大賣/
2021/10/15	70	158.11	50	156.58	158.50	20	15,388	0.13%
2021/10/14	52	152.38	63	149.87	154.00	-11	15,481	-0.07%
2021/10/13	45	158.48	251	156.81	153.00	-206	15,368	-1.34%	大賣/鉅額交易
2021/10/12	381	168.53	45	171.17	169.50	336	15,166	2.22%	大買/鉅額交易
2021/10/08	100	166.30	451	165.23	167.50	-351	14,925	-2.35%	大賣/鉅額交易
2021/10/07	63	155.82	216	155.58	158.00	-153	14,627	-1.05%	大賣/鉅額交易
2021/10/06	51	148.51	91	148.02	147.50	-40	14,677	-0.27%
2021/10/05	65	135.14	171	136.71	142.50	-106	14,695	-0.72%	大賣/鉅額交易
2021/10/04	129	137.05	39	137.91	137.00	90	14,717	0.61%	大買/
2021/10/01	390	141.97	278	141.85	141.00	112	14,740	0.76%	大買/大賣/鉅額交易
2021/09/30	39	154.69	8	154.94	156.00	31	14,707	0.21%
2021/09/29	209	155.91	20	156.90	152.00	189	14,736	1.28%	大買/鉅額交易
2021/09/28	113	164.77	23	165.83	163.50	90	14,761	0.61%	大買/
2021/09/27	32	171.89	5	171.60	169.50	27	14,983	0.18%
2021/09/24	92	169.80	2	168.50	174.00	90	15,356	0.59%
2021/09/23	105	170.97	50	170.76	170.00	55	15,596	0.35%	大買/
2021/09/22	8	164.75	15	164.43	164.00	-7	15,668	-0.04%
2021/09/17	100	169.60	88	166.98	169.00	12	15,866	0.08%
2021/09/16	211	162.84	118	163.69	163.00	93	15,765	0.59%	大買/大賣/
2021/09/15	96	163.17	72	160.70	162.00	24	15,751	0.15%
2021/09/14	89	164.61	116	164.69	164.50	-27	15,986	-0.17%	大賣/
2021/09/13	56	162.04	97	162.74	160.00	-41	15,957	-0.26%
2021/09/10	94	160.88	148.3	161.41	159.00	-54.3	15,928	-0.34%	大賣/
2021/09/09	146.1	158.48	71.5	156.17	162.00	74.7	16,123	0.46%	大買/
2021/09/08	174.2	153.71	239.5	155.54	152.50	-65.3	16,058	-0.41%	大買/大賣/
2021/09/07	71.8	165.41	75	176.27	162.00	-3.3	15,727	-0.02%
2021/09/06	404.3	179.22	201	180.15	180.00	203.3	15,644	1.30%	大買/大賣/鉅額交易
2021/09/03	315	175.75	242.1	175.80	180.00	73	15,399	0.47%	大買/大賣/
2021/09/02	805	170.94	633	169.46	164.00	172	14,729	1.17%	大買/大賣/鉅額交易
2021/09/01	270	163.53	214	162.78	169.50	56	14,456	0.39%	大買/大賣/
2021/08/31	31	152.73	41	153.37	154.50	-10	14,267	-0.07%
2021/08/30	13	149.69	30	149.97	150.00	-17	14,351	-0.12%
2021/08/27	70	155.11	52	155.43	151.00	18	14,564	0.12%
2021/08/26	7.1	150.86	43	151.36	151.00	-36	14,596	-0.25%
2021/08/25	72	150.22	72	152.12	149.00	0	14,735	0.00%
2021/08/24	253	151.17	228	152.46	148.50	25	14,791	0.17%	大買/大賣/
2021/08/23	106	144.11	74	142.80	146.50	32	14,520	0.22%	大買/
2021/08/20	53	134.32	56	133.40	137.50	-3	14,301	-0.02%
2021/08/19	175	134.97	236	136.54	129.00	-61	14,052	-0.43%	大買/大賣/
2021/08/18	513	133.31	188.2	127.66	137.00	324.8	13,721	2.37%	大買/大賣/鉅額交易
2021/08/17	211	134.73	92	134.72	131.00	119	13,199	0.90%	大買/鉅額交易
2021/08/16	143	134.30	32.1	131.17	132.50	110.9	12,715	0.87%	大買/鉅額交易
2021/08/13	23	132.85	36	132.65	127.00	-13	12,375	-0.11%
2021/08/12	36	138.28	61	138.00	141.00	-25	12,249	-0.20%
2021/08/11	51	141.18	40.3	142.28	136.50	10.8	12,149	0.09%
2021/08/10	91	145.20	100	144.88	151.50	-9	11,985	-0.08%
2021/08/09	85	156.36	232	155.00	151.50	-147	11,807	-1.24%	大賣/鉅額交易
2021/08/06	25	167.92	19	167.55	168.00	6	11,653	0.05%
2021/08/05	95	171.99	76	170.99	166.00	19	11,577	0.16%
2021/08/04	114	167.02	40	166.43	167.00	74	11,345	0.65%	大買/
2021/08/03	108	170.14	106	169.41	170.00	2	11,247	0.02%	大買/大賣/
2021/08/02	12	161.08	42	160.95	160.50	-30	11,043	-0.27%
2021/07/30	199	165.29	149	167.16	160.50	50	10,997	0.45%	大買/大賣/
2021/07/29	125	163.44	201	161.75	165.50	-76	10,898	-0.70%	大買/大賣/
2021/07/28	87	156.93	67	155.52	156.00	20	10,689	0.19%
2021/07/27	192.1	181.67	221	186.68	167.00	-28.9	10,490	-0.28%	大買/大賣/
2021/07/26	1	185.00	2	185.00	185.00	-1	10,004	-0.01%
2021/07/23	117	165.21	204	163.91	168.50	-87	10,025	-0.87%	大買/大賣/
2021/07/22	123	154.42	23	156.61	159.50	100	9,615	1.04%	大買/
2021/07/21	45	149.14	79	145.91	145.00	-34	9,548	-0.36%
2021/07/20	68	148.76	78	143.87	144.50	-10	9,467	-0.11%
2021/07/19	11	147.59	10	148.05	146.50	1	9,284	0.01%
2021/07/16	15	156.90	17	155.97	156.00	-2	9,194	-0.02%
2021/07/15	73	149.64	21	150.48	153.50	52	9,212	0.56%
2021/07/14	27	141.50	25.4	135.57	140.00	1.6	9,226	0.02%
2021/07/13	24	142.75	44	140.74	138.00	-20	9,226	-0.22%
2021/07/12	9	154.11	33	156.29	153.00	-24	9,215	-0.26%
2021/07/09	26	162.31	94	162.24	159.00	-68	9,217	-0.74%
2021/07/08	78	159.08	56	154.99	160.50	22	9,254	0.24%
2021/07/07	77	149.14	99	146.43	146.00	-22	9,241	-0.24%
2021/07/06	6	146.17	45	144.78	145.00	-39	9,311	-0.42%
2021/07/05	23	136.43	12	137.21	140.00	11	9,385	0.12%
2021/07/02	54	144.45	22	142.48	141.00	32	9,477	0.34%
2021/07/01	73.4	144.91	144	144.30	140.00	-70.6	9,301	-0.76%	大賣/
2021/06/30	174	135.80	114.1	134.66	140.50	59.9	9,048	0.66%	大買/大賣/
2021/06/29	146	126.97	82	124.34	128.00	64	8,931	0.72%	大買/
2021/06/28	46	115.45	227	112.75	116.50	-181	8,770	-2.06%	大賣/鉅額交易
2021/06/25	183	109.14	23	104.57	111.00	160	8,774	1.82%	大買/鉅額交易
2021/06/24	45	101.10	102	100.53	101.00	-57	8,620	-0.66%	大賣/
2021/06/23	185	105.12	90	102.22	102.00	95	8,598	1.10%	大買/
2021/06/22	115	100.34	73	101.06	99.80	42	8,274	0.51%	大買/
2021/06/21	109	100.36	136	99.23	96.10	-27	8,138	-0.33%	大買/大賣/
2021/06/18	146	100.84	175	100.57	100.50	-29	8,075	-0.36%	大買/大賣/
2021/06/17	158	93.52	39	91.25	96.50	119	7,867	1.51%	大買/鉅額交易
2021/06/16	100	89.10	19	90.38	87.80	81	7,737	1.05%
2021/06/15	37	89.25	138	88.93	89.70	-101	7,709	-1.31%	大賣/鉅額交易
2021/06/11	155	91.75	79	92.92	89.30	76	7,837	0.97%	大買/
2021/06/10	35	88.13	71	88.82	88.40	-36	7,599	-0.47%
2021/06/09	331	89.97	1,062	89.13	87.90	-731	7,700	-9.49%	大買/大賣/鉅額交易
2021/06/08	1,027	88.31	162	88.01	88.90	865	7,292	11.86%	大買/大賣/鉅額交易
2021/06/07	204	81.61	230	81.42	80.90	-26	6,987	-0.37%	大買/大賣/
2021/06/04	211	82.06	218	81.92	80.60	-7	6,884	-0.10%	大買/大賣/
2021/06/03	221	80.24	185	77.85	82.30	36	6,633	0.54%	大買/大賣/
2021/06/02	216	75.39	255	75.78	74.90	-39	6,278	-0.62%	大買/大賣/
2021/06/01	144	71.61	119	71.62	74.00	25	6,037	0.41%	大買/大賣/
2021/05/31	52	66.27	41	65.68	68.20	11	5,770	0.19%
2021/05/28	8	60.90	2	60.75	62.00	6	5,684	0.11%
2021/05/27	1	58.90	1	59.20	58.90	0	5,663	0.00%
2021/05/26	4	58.83	14	59.16	59.40	-10	5,684	-0.18%
2021/05/25	22	60.11	25	59.28	60.80	-3	5,716	-0.05%
2021/05/24	11	57.43	9	57.56	56.50	2	5,820	0.03%
2021/05/21	13	54.81	0	0.00	54.90	13	5,826	0.22%
2021/05/20	54	55.14	13	55.18	53.70	41	5,894	0.70%
2021/05/19	12	56.75	49	54.44	57.60	-37	6,026	-0.61%
2021/05/18	55	54.25	1	54.40	54.50	54	6,045	0.89%
2021/05/17	6	51.90	7	51.94	49.60	-1	6,017	-0.02%
2021/05/14	18	56.43	11	56.54	53.70	7	5,987	0.12%
2021/05/13	10	55.44	35	54.79	55.50	-25	5,995	-0.42%
2021/05/12	3	52.87	4	57.43	53.60	-1	5,945	-0.02%
2021/05/11	14	56.69	29	57.07	55.20	-15	5,877	-0.26%
2021/05/10	4	61.80	8	60.18	60.10	-4	5,864	-0.07%
2021/05/07	18	63.46	19	64.74	62.00	-1	5,907	-0.02%
2021/05/06	47	63.55	33	62.54	62.20	14	5,851	0.24%
2021/05/05	5	59.74	3	58.57	58.00	2	5,795	0.03%
2021/05/04	13	58.67	20	61.11	60.10	-7	5,823	-0.12%
2021/05/03	17	65.10	40	66.58	63.10	-23	5,822	-0.39%
2021/04/29	69	70.47	38	69.55	69.50	31	5,824	0.53%
2021/04/28	16	69.54	51	69.80	68.80	-35	5,763	-0.61%
2021/04/27	31	70.47	15	69.89	69.50	16	5,748	0.28%
2021/04/26	12	69.65	22	69.30	69.00	-10	5,698	-0.18%
2021/04/23	23	68.26	55	66.98	69.10	-32	5,659	-0.57%
2021/04/22	10	68.42	11	67.74	66.10	-1	5,610	-0.02%
2021/04/21	21	69.90	36	69.91	69.00	-15	5,564	-0.27%
2021/04/20	50	70.69	0	0.00	71.20	50	5,487	0.91%
2021/04/19	0	0.00	17	67.76	67.50	-17	5,445	-0.31%
2021/04/16	9	70.52	17	70.49	69.90	-8	5,387	-0.15%
2021/04/15	42	71.97	1	71.70	72.90	41	5,324	0.77%
2021/04/14	1	71.00	6	70.42	68.00	-5	5,275	-0.09%
2021/04/13	19	72.01	3	71.37	70.60	16	5,220	0.31%
2021/04/12	7	75.43	2	75.85	72.00	5	5,177	0.10%
2021/04/09	32	76.32	5	77.78	74.10	27	5,086	0.53%
2021/04/08	9	84.42	6	83.72	81.40	3	4,971	0.06%
2021/04/07	4	78.60	20	79.45	79.90	-16	4,829	-0.33%
2021/04/06	22	79.02	34	79.91	80.20	-12	4,782	-0.25%
2021/04/01	11	76.83	18	75.24	75.00	-7	4,653	-0.15%
2021/03/31	25	74.09	312	74.27	73.10	-287	4,489	-6.39%	大賣/鉅額交易
2021/03/30	379	75.88	70.6	74.67	74.10	308.4	4,352	7.08%	大買/鉅額交易
2021/03/29	36	69.55	16	68.95	69.50	20	4,059	0.49%
2021/03/26	15	68.99	15	67.37	68.60	0	4,028	0.00%
2021/03/25	15	66.25	18	67.82	67.00	-3	3,971	-0.08%
2021/03/24	15	66.43	18	66.87	66.80	-3	3,934	-0.08%
2021/03/23	22	66.56	76	67.61	67.00	-54	3,902	-1.38%
2021/03/22	83	71.26	93	68.75	68.50	-10	3,792	-0.26%
2021/03/19	14	64.89	12	65.37	65.00	2	3,659	0.05%
2021/03/18	37	64.15	65	64.33	64.10	-28	3,666	-0.76%
2021/03/17	211	66.61	227	67.19	62.90	-16	3,640	-0.44%	大買/大賣/
2021/03/16	31	67.39	47	68.18	69.50	-16	3,485	-0.46%
2021/03/15	294	62.13	296	61.66	63.20	-2	3,419	-0.06%	大買/大賣/
2021/03/12	54	56.65	63	57.37	57.50	-9	3,191	-0.28%
2021/03/11	8	53.50	22	54.10	55.80	-14	3,087	-0.45%
2021/03/10	13	54.26	78	54.67	54.70	-65	3,068	-2.12%
2021/03/09	88	53.58	65	52.84	52.60	23	2,985	0.77%
2021/03/08	7	49.87	71	50.27	49.85	-64	2,942	-2.17%
2021/03/05	7	49.11	24	50.25	49.00	-17	2,932	-0.58%
2021/03/04	57	49.80	55	50.23	49.60	2	2,923	0.07%
2021/03/03	47	49.34	38	49.45	49.75	9	2,921	0.31%
2021/03/02	43	50.87	2	52.10	50.50	41	2,907	1.41%
2021/02/26	43	52.03	15	51.87	52.00	28	2,928	0.96%
2021/02/25	18	55.18	78	54.36	54.30	-60	3,022	-1.98%
2021/02/24	168	55.51	157	54.43	53.80	11	3,045	0.36%	大買/大賣/
2021/02/23	7	50.29	13	50.98	50.90	-6	2,869	-0.21%
2021/02/22	102	51.64	13	52.31	51.70	89	2,844	3.13%	大買/
2021/02/19	130	49.74	49	49.52	51.00	81	2,787	2.91%	大買/
2021/02/18	1	46.00	11	44.76	48.00	-10	2,634	-0.38%
2021/02/17	0	0.00	2	42.30	43.65	-2	2,576	-0.08%
2021/02/05	8	41.36	11	41.36	40.65	-3	2,600	-0.12%
2021/02/04	5	40.90	9	41.28	40.45	-4	2,606	-0.15%
2021/02/03	3	41.40	3	41.32	40.30	0	2,578	0.00%
2021/02/02	0	0.00	2	41.80	41.45	-2	2,709	-0.07%
2021/02/01	1	42.35	3	41.90	41.30	-2	2,788	-0.07%
2021/01/29	13	44.13	14	44.25	43.85	-1	2,757	-0.04%
2021/01/28	0	0.00	4	42.20	42.20	-4	2,660	-0.15%
2021/01/27	12	43.04	12	43.26	42.80	0	2,646	0.00%
2021/01/26	0	0.00	7	43.35	43.80	-7	2,622	-0.27%
2021/01/25	22	43.05	79	41.92	43.65	-57	2,572	-2.22%
2021/01/22	77	42.40	4.1	39.35	42.50	72.9	2,522	2.89%
2021/01/21	2	39.40	10	38.93	38.75	-8	2,457	-0.33%
2021/01/20	0	0.00	2	40.10	39.40	-2	2,450	-0.08%
2021/01/19	0	0.00	2	40.40	40.10	-2	2,430	-0.08%
2021/01/18	1	40.10	2	40.10	40.05	-1	2,426	-0.04%
2021/01/15	0	0.00	2	41.30	40.00	-2	2,418	-0.08%
2021/01/14	0	0.00	2	40.25	40.95	-2	2,420	-0.08%
2021/01/13	0	0.00	22	40.64	40.25	-22	2,426	-0.91%
2021/01/12	0	0.00	2	40.80	39.65	-2	2,411	-0.08%
2021/01/11	0	0.00	2	40.20	40.80	-2	2,384	-0.08%
2021/01/08	0	0.00	2	41.85	40.15	-2	2,377	-0.08%
2021/01/07	0	0.00	2	41.70	41.80	-2	2,354	-0.08%
2021/01/06	59	43.93	81	43.96	41.65	-22	2,334	-0.94%
2021/01/05	0	0.00	2	42.50	42.10	-2	2,283	-0.09%
2021/01/04	0	0.00	4	41.83	42.50	-4	2,272	-0.18%
2020/12/31	0	0.00	17	41.38	41.55	-17	2,256	-0.75%
2020/12/30	2	42.25	4	42.05	41.20	-2	2,244	-0.09%
2020/12/29	20	42.55	103	42.08	42.00	-83	2,228	-3.72%	大賣/
2020/12/28	0	41.20	3	41.53	41.25	-3	2,205	-0.14%
2020/12/25	1	41.85	3	41.82	41.25	-2	2,188	-0.09%
2020/12/24	5	41.40	8	41.58	41.85	-3	2,176	-0.14%
2020/12/23	16	40.18	6	40.27	41.30	10	2,160	0.46%
2020/12/22	3	43.08	5.4	41.67	39.30	-2.4	2,140	-0.11%
2020/12/21	1	43.50	3	44.03	43.60	-2	2,084	-0.10%
2020/12/18	16	44.05	14	44.07	44.10	2	2,063	0.10%
2020/12/17	7	42.90	9.1	43.00	43.50	-2.1	2,037	-0.10%
2020/12/16	7	43.70	5.1	43.12	43.45	1.9	2,015	0.09%
2020/12/15	11.3	44.24	18	43.58	42.50	-6.7	1,976	-0.34%
2020/12/14	81.1	44.01	23	45.20	45.00	58.1	1,915	3.03%
2020/12/11	28	44.17	17	44.85	43.50	11	1,798	0.61%
2020/12/10	92	44.28	48	43.48	44.00	44	1,692	2.60%
2020/12/09	41.2	41.55	35	41.96	41.95	6.2	1,511	0.41%
2020/12/08	9	39.97	10	40.09	40.10	-1	1,412	-0.07%
2020/12/07	2	39.70	2	38.85	38.90	0	1,386	0.00%
2020/12/04	2	39.80	12	39.68	39.15	-10	1,359	-0.74%
2020/12/03	38	39.75	28	38.87	38.80	10	1,330	0.75%
2020/12/02	16	39.40	14	38.96	38.75	2	1,291	0.15%
2020/12/01	5	39.45	7	39.25	39.45	-2	1,278	-0.16%
2020/11/30	0	0.00	2	39.25	39.35	-2	1,283	-0.16%
2020/11/27	13	38.79	95	38.15	39.00	-82	1,266	-6.48%
2020/11/26	5	37.90	7	38.19	38.10	-2	1,240	-0.16%
2020/11/25	4	39.23	113	38.60	38.00	-109	1,220	-8.93%	大賣/鉅額交易
2020/11/24	124	39.68	104	39.48	39.00	20	1,171	1.71%	大買/大賣/
2020/11/23	147	38.21	88.1	37.70	38.60	59	1,040	5.66%	大買/
2020/11/20	5	34.45	10	34.53	35.10	-5	960	-0.52%
2020/11/19	0	0.00	1	34.40	34.85	-1	965	-0.10%
2020/11/18	0	0.00	254	35.14	34.20	-254	956	-26.56%	大賣/鉅額交易
2020/11/17	244	35.49	6	34.12	35.45	238	923	25.77%	大買/鉅額交易
2020/11/16	65	35.31	33	35.75	35.00	32	873	3.66%
2020/11/13	121	35.00	12	34.98	35.50	109	826	13.19%	大買/鉅額交易
2020/11/12	1	33.95	18	34.02	34.40	-17	769	-2.21%
2020/11/11	8	34.15	16	34.00	33.90	-8	733	-1.09%
2020/11/10	43	33.27	145	34.32	32.85	-102	686	-14.86%	大賣/鉅額交易
2020/11/09	119	32.94	17.5	31.96	32.70	101.5	548	18.50%	大買/鉅額交易
2020/11/06	0	0.00	2	29.40	30.10	-2	458	-0.44%
2020/11/04	5	29.25	0	0.00	29.30	5	439	1.14%
2020/10/30	1	29.10	0	0.00	28.45	1	436	0.23%
2020/10/28	1	28.40	0	0.00	28.50	1	433	0.23%
2020/10/27	0	0.00	10	29.10	29.00	-10	426	-2.34%
2020/10/23	0	0.00	10	29.15	28.90	-10	422	-2.37%
2020/10/22	2	30.10	2	29.40	29.15	0	423	0.00%
2020/10/21	2	29.75	15	28.60	29.75	-13	409	-3.17%
2020/10/20	1	28.95	20	28.73	28.65	-19	397	-4.78%
2020/10/19	0	0.00	45	28.77	28.75	-45	398	-11.29%
2020/10/16	0	0.00	12	28.98	28.80	-12	397	-3.02%
2020/10/15	2	29.30	3	29.00	29.05	-1	396	-0.25%
2020/10/12	0	0.00	10	29.15	29.00	-10	395	-2.53%
2020/10/07	0.1	29.45	10.2	29.45	29.45	-10.1	391	-2.58%
2020/10/05	1	29.60	12	29.05	29.40	-11	399	-2.75%
2020/09/30	0	0.00	0.1	28.85	28.85	-0.1	406	-0.01%
2020/09/25	0	0.00	11	29.36	28.85	-11	440	-2.50%
2020/09/23	0	0.00	10	29.10	29.80	-10	468	-2.14%
2020/09/21	0	0.00	10	29.80	29.25	-10	467	-2.14%
2020/09/16	0	0.00	11	28.81	29.00	-11	460	-2.39%
2020/09/11	1	28.80	0	0.00	28.60	1	457	0.22%
2020/09/07	0	0.00	2	30.10	29.50	-2	446	-0.45%
2020/09/04	2	30.30	0	0.00	30.30	2	443	0.45%
2020/09/03	97	30.23	96	29.88	29.60	1	435	0.23%
2020/09/01	0	0.00	1	28.30	28.50	-1	403	-0.25%
2020/08/28	1	28.15	1	28.00	28.45	0	403	0.00%
2020/08/27	1	28.05	1	28.50	28.15	0	400	0.00%
2020/08/26	21	27.56	3	27.78	28.25	18	392	4.58%
2020/08/25	2	27.90	2	26.25	27.50	0	369	0.00%
2020/08/24	0	0.00	61	25.24	25.55	-61	345	-17.65%
2020/08/21	59	25.60	7	25.60	25.60	52	339	15.33%
2020/08/20	0	0.00	11	23.08	23.30	-11	334	-3.29%
2020/08/14	1	25.80	0	0.00	25.70	1	375	0.27%
2020/08/12	0	0.00	1	25.10	25.20	-1	374	-0.27%
2020/08/11	1	25.20	0	0.00	25.30	1	376	0.27%
2020/08/06	1	25.65	0	0.00	25.50	1	395	0.25%
2020/08/05	1	25.40	0	0.00	25.60	1	423	0.24%
2020/07/31	1	24.40	0	0.00	24.45	1	451	0.22%
2020/07/30	1	24.15	0	0.00	24.40	1	454	0.22%
2020/07/27	1	24.60	0	0.00	24.55	1	463	0.22%
2020/07/21	1	25.35	0	0.00	25.50	1	471	0.21%
2020/07/16	2	25.10	0	0.00	25.15	2	477	0.42%
2020/07/14	2	25.30	0	0.00	25.25	2	486	0.41%
2020/07/09	74	25.24	73	25.69	25.65	1	482	0.21%
2020/07/08	0.5	25.80	0	0.00	25.80	0.5	469	0.10%
2020/07/06	130	25.76	155	26.66	26.20	-25	461	-5.41%	大買/大賣/
2020/07/03	28	25.90	6	26.11	25.20	22	444	4.95%
2020/07/02	1	25.00	13.7	24.68	25.15	-12.7	416	-3.04%
2020/07/01	0	0.00	1	24.10	24.20	-1	404	-0.25%
2020/06/18	1	23.30	1	23.40	23.80	0	421	0.00%
2020/06/12	1	22.65	0	0.00	23.00	1	489	0.20%
2020/06/11	1	23.50	0	0.00	23.55	1	516	0.19%
2020/06/09	0	0.00	1	24.40	24.25	-1	536	-0.19%
2020/06/04	20	24.05	1	24.15	24.05	19	554	3.42%
2020/05/27	1	23.45	2	23.73	23.45	-1	548	-0.18%
2020/05/26	3	24.37	1	24.80	23.90	2	544	0.37%
2020/05/25	1	22.75	3	23.33	23.95	-2	510	-0.39%
2020/05/22	0	0.00	1	22.45	21.90	-1	496	-0.20%
2020/05/18	1	22.15	0	0.00	22.00	1	484	0.21%
2020/05/15	0	0.00	1	22.80	22.30	-1	482	-0.21%
2020/05/14	2	22.30	1	22.10	22.20	1	475	0.21%
2020/05/13	21	23.38	1	23.00	23.05	20	469	4.26%
2020/05/12	1	22.65	4	22.79	23.35	-3	464	-0.65%
2020/05/11	0	0.00	1	21.95	22.15	-1	435	-0.23%
2020/05/06	0	0.00	1	21.45	21.25	-1	405	-0.25%
2020/04/28	0	0.00	1	22.10	21.75	-1	410	-0.24%
2020/04/27	3	21.85	0	0.00	22.05	3	416	0.72%
2020/04/24	19	21.70	0	0.00	21.50	19	412	4.61%
2020/04/22	20	21.10	0	0.00	21.30	20	409	4.88%
2020/04/21	31	22.18	3	21.45	21.35	28	406	6.89%
2020/04/20	1	21.55	12	21.83	22.10	-11	399	-2.75%
2020/04/17	10	21.66	0	0.00	21.70	10	392	2.55%
2020/04/15	20	20.95	1	21.15	21.00	19	385	4.93%
2020/04/13	1	20.15	0	0.00	20.15	1	384	0.26%
2020/04/10	1	20.40	0	0.00	20.40	1	389	0.26%
2020/04/09	30	20.93	0	0.00	20.35	30	391	7.66%
2020/04/08	1	21.25	1	20.75	20.85	0	389	0.00%
2020/04/07	0	0.00	1	20.45	19.95	-1	383	-0.26%
2020/04/06	11	18.80	1	19.45	19.45	10	384	2.60%
2020/03/26	21	18.79	6	18.40	18.85	15	399	3.75%
2020/03/25	0	0.00	1	19.30	19.15	-1	396	-0.25%
2020/03/24	0	0.00	1	18.60	18.50	-1	390	-0.26%
2020/03/23	1	17.20	20	16.18	17.20	-19	382	-4.96%
2020/03/20	23	16.95	2	16.88	16.95	21	379	5.54%
2020/03/19	5	16.02	6	16.37	15.45	-1	367	-0.27%
2020/03/18	40	17.74	36	17.18	17.15	4	348	1.15%
2020/03/17	21	16.06	21	16.16	16.15	0	326	0.00%
2020/03/16	0	21.00	0	0.00	17.20	0	302	0.00%
2020/03/13	1	19.00	5	19.00	19.10	-4	286	-1.40%
2020/03/12	3	21.10	5	21.10	21.10	-2	276	-0.72%
2020/03/10	1	23.25	0	0.00	24.10	1	304	0.33%
2020/03/09	1	24.10	0	0.00	24.15	1	298	0.34%
2020/03/06	1	25.00	0	0.00	25.00	1	297	0.34%
2020/03/05	0	0.00	3	25.68	25.55	-3	298	-1.00%
2020/03/04	3	25.77	3	25.77	25.65	0	297	0.00%
2020/03/03	0	0.00	1	24.70	24.30	-1	288	-0.35%
2020/03/02	1	24.25	0	0.00	24.20	1	289	0.35%
2020/02/27	1	25.05	0	0.00	24.85	1	288	0.35%
2020/02/20	0	0.00	1	26.15	26.05	-1	284	-0.35%
2020/02/18	1	25.65	0	0.00	25.70	1	286	0.35%
2020/02/13	1	26.45	0	0.00	25.90	1	287	0.35%
2020/02/06	1	25.75	6	25.63	26.00	-5	304	-1.64%
2020/02/03	1	24.60	1	25.60	25.55	0	291	0.00%
2020/01/31	0	0.00	1	27.15	27.15	-1	285	-0.35%
2020/01/30	1	27.05	0	0.00	26.70	1	284	0.35%
2020/01/13	0	0.00	1	30.05	29.75	-1	293	-0.34%
2020/01/10	1	29.15	0	0.00	29.15	1	293	0.34%
2020/01/07	1	29.25	1	29.60	29.60	0	295	0.00%
2020/01/06	2	29.85	0	0.00	29.65	2	292	0.68%
2020/01/03	3	30.13	0	0.00	30.15	3	291	1.03%
2020/01/02	2	31.00	0	0.00	30.85	2	289	0.69%
2019/12/30	1	30.65	0	0.00	30.50	1	290	0.34%
2019/12/27	2	30.78	0	0.00	30.90	2	290	0.69%
2019/12/26	5	30.49	10	30.93	31.05	-5	288	-1.74%
2019/12/23	1	30.00	0	0.00	29.90	1	277	0.36%
2019/12/20	1	30.20	0	0.00	30.25	1	282	0.35%
2019/12/19	0	0.00	1	30.40	30.40	-1	286	-0.35%
2019/12/18	1	30.10	0	0.00	30.20	1	291	0.34%
2019/12/17	0	0.00	1	30.20	30.10	-1	320	-0.31%
2019/12/13	1	29.65	0	0.00	29.65	1	323	0.31%
2019/12/12	1	29.95	0	0.00	29.85	1	325	0.31%
2019/12/11	3	30.43	0	0.00	30.05	3	316	0.95%
2019/12/06	2	30.85	57	30.87	30.90	-55	321	-17.10%
2019/12/05	59	31.76	9	30.96	31.50	50	316	15.78%
2019/12/04	0	0.00	5	28.91	28.95	-5	297	-1.68%
2019/12/03	10	29.25	0	0.00	29.10	10	325	3.07%
2019/12/02	2	29.40	0	0.00	29.25	2	330	0.61%
2019/11/21	10	29.70	3	29.70	29.90	7	449	1.56%
2019/11/20	0	0.00	1	30.20	29.80	-1	455	-0.22%
2019/11/15	0	0.00	1	29.70	29.65	-1	510	-0.20%
2019/11/14	11	29.79	9	29.65	29.65	2	511	0.39%
2019/11/13	4	30.20	0	0.00	29.95	4	512	0.78%
2019/11/12	6	30.08	1	30.10	30.15	5	513	0.97%
2019/11/11	4	29.56	1	29.50	29.50	3	513	0.58%
2019/11/08	0	0.00	17	30.10	30.20	-17	510	-3.33%
2019/11/07	11	30.82	0	0.00	30.35	11	510	2.15%
2019/11/06	12	31.39	0	0.00	30.85	12	507	2.36%
2019/11/05	20	32.10	2	32.05	32.00	18	504	3.57%
2019/11/04	10	31.40	0	0.00	31.60	10	510	1.96%
2019/11/01	12	31.44	1	31.45	31.30	11	513	2.14%
2019/10/31	10	31.75	0	0.00	31.45	10	530	1.88%
2019/10/30	10	31.75	0	0.00	31.65	10	531	1.88%
2019/10/29	22	32.26	0	0.00	31.85	22	534	4.12%
2019/10/28	8	31.50	2	32.50	32.20	6	536	1.12%
2019/10/25	1	31.55	0	0.00	31.50	1	526	0.19%
2019/10/23	1	31.85	1	32.25	31.75	0	535	0.00%
2019/10/22	31	31.83	1	31.95	31.95	30	537	5.58%
2019/10/17	0	0.00	2	31.68	31.75	-2	546	-0.37%
2019/10/16	31	31.28	2	31.23	31.15	29	548	5.29%
2019/10/15	1	30.65	0	0.00	30.65	1	552	0.18%
2019/10/09	2	30.85	0	0.00	30.85	2	559	0.36%
2019/10/07	1	31.75	0	0.00	31.80	1	582	0.17%
2019/10/04	1	32.10	11	32.26	32.05	-10	585	-1.71%
2019/10/03	0	0.00	1	32.25	32.15	-1	585	-0.17%
2019/09/27	2	31.98	5	31.55	31.50	-3	602	-0.50%
2019/09/26	2	32.63	0	0.00	32.45	2	601	0.33%
2019/09/25	1	33.10	10	33.18	33.00	-9	605	-1.49%
2019/09/24	2	33.50	0	0.00	33.30	2	616	0.32%
2019/09/23	1	33.80	0	0.00	33.80	1	611	0.16%
2019/09/20	13	34.61	3	35.10	34.25	10	609	1.64%
2019/09/19	1	33.90	1	34.50	34.30	0	582	0.00%
2019/09/17	2	34.05	0	0.00	34.00	2	583	0.34%
2019/09/16	0	0.00	6	34.57	34.45	-6	589	-1.02%
2019/09/12	0	0.00	2	34.35	34.50	-2	596	-0.34%
2019/09/10	2	33.48	1	34.00	33.80	1	594	0.17%
2019/09/09	0	0.00	1	34.80	34.45	-1	588	-0.17%
2019/09/06	13	33.78	39	33.82	34.30	-26	580	-4.48%
2019/09/05	3	33.78	8	34.38	33.75	-5	569	-0.88%
2019/09/04	0	0.00	2	35.15	34.95	-2	547	-0.37%
2019/09/02	33	35.28	2	35.15	34.70	31	537	5.76%
2019/08/30	203	35.21	3	35.10	34.50	200	531	37.62%	大買/鉅額交易
2019/08/29	5	33.95	6	34.00	33.90	-1	492	-0.20%
2019/08/28	3	33.15	21	33.47	33.15	-18	478	-3.76%
2019/08/27	5	32.53	8	32.98	32.40	-3	471	-0.64%
2019/08/26	2	31.48	0	0.00	31.30	2	463	0.43%
2019/08/23	2	32.23	1	32.10	32.20	1	463	0.22%
2019/08/22	2	32.70	5	33.42	32.70	-3	463	-0.65%
2019/08/21	1	32.25	1	32.95	32.30	0	443	0.00%
2019/08/20	7	31.15	21	32.12	32.20	-14	429	-3.26%
2019/08/15	4	28.95	0	0.00	29.00	4	422	0.95%
2019/08/12	1	29.85	0	0.00	29.85	1	449	0.22%
2019/08/02	3	31.68	0	0.00	31.00	3	506	0.59%
2019/08/01	0	0.00	5	32.85	32.90	-5	538	-0.93%
2019/07/31	1	32.85	0	0.00	33.30	1	599	0.17%
2019/07/30	1	33.30	0	0.00	33.35	1	645	0.15%
2019/07/29	1	33.95	1	34.00	33.80	0	670	0.00%
2019/07/26	1	34.35	24	34.39	34.40	-23	699	-3.29%
2019/07/25	5	34.60	1	34.45	34.60	4	799	0.50%
2019/07/23	0	0.00	12	34.23	33.90	-12	954	-1.26%
2019/07/22	12	33.99	12	34.09	34.25	0	996	0.00%
2019/07/19	0	0.00	6	33.46	33.45	-6	1,052	-0.57%
2019/07/18	1	33.35	10	33.40	33.30	-9	1,139	-0.79%
2019/07/15	0	0.00	1	34.10	34.20	-1	1,227	-0.08%
2019/07/12	1	35.55	1	35.35	35.20	0	1,251	0.00%
2019/07/03	1	35.30	0	0.00	35.25	1	1,372	0.07%
2019/07/02	0	0.00	1	35.75	35.50	-1	1,414	-0.07%
2019/07/01	0	0.00	2	34.95	35.55	-2	1,459	-0.14%
2019/06/25	1	34.05	0	0.00	33.90	1	1,869	0.05%
2019/06/21	1	34.80	1	35.20	34.65	0	2,095	0.00%
2019/06/20	0	0.00	1	34.55	34.75	-1	2,174	-0.05%
2019/06/19	0	0.00	2	33.95	33.90	-2	2,247	-0.09%
2019/06/18	1	34.00	0	0.00	33.70	1	2,304	0.04%
2019/06/14	1	33.90	0	0.00	33.75	1	2,521	0.04%
2019/06/12	12	34.00	13	34.18	34.00	-1	2,620	-0.04%
2019/06/11	2	33.40	1	33.30	33.35	1	2,683	0.04%
2019/06/06	1	32.80	13	33.32	32.70	-12	2,943	-0.41%
2019/06/05	1	34.20	0	0.00	33.75	1	3,001	0.03%
2019/06/04	1	33.90	2	33.80	33.75	-1	3,048	-0.03%
2019/06/03	1	34.60	1	34.65	34.35	0	3,101	0.00%
2019/05/31	1	35.55	0	0.00	35.40	1	3,109	0.03%
2019/05/30	2	35.23	0	0.00	35.35	2	3,125	0.06%
2019/05/29	2	34.80	1	35.05	35.30	1	3,182	0.03%
2019/05/27	1	34.40	0	0.00	34.50	1	3,225	0.03%
2019/05/23	0	0.00	3	34.50	34.40	-3	3,282	-0.09%
2019/05/22	1	35.55	1	35.55	35.20	0	3,340	0.00%
2019/05/20	1	34.50	1	34.80	34.60	0	3,410	0.00%
2019/05/15	1	37.10	0	0.00	37.15	1	3,628	0.03%
2019/05/14	3	35.35	3	36.33	36.50	0	3,676	0.00%
2019/05/13	2	36.10	1	36.10	36.15	1	3,682	0.03%
2019/05/10	0	0.00	21	37.16	36.35	-21	3,680	-0.57%
2019/05/09	7	37.66	15	38.90	37.40	-8	3,679	-0.22%
2019/05/08	7	39.51	3	39.45	39.40	4	3,640	0.11%
2019/05/07	6	41.33	1	41.50	41.20	5	3,616	0.14%
2019/05/06	6	43.04	0	0.00	42.35	6	3,581	0.17%
2019/05/03	1	44.40	2	44.20	44.10	-1	3,558	-0.03%
2019/05/02	7	43.37	36	43.72	43.90	-29	3,529	-0.82%
2019/04/30	31	42.34	35	42.53	43.20	-4	3,438	-0.12%
2019/04/29	44	41.74	35	41.73	42.05	9	3,406	0.26%
2019/04/26	10	42.92	10	42.95	43.10	0	3,381	0.00%
2019/04/25	30	42.87	10	42.93	43.20	20	3,344	0.60%
2019/04/24	18	41.96	16	41.82	42.55	2	3,324	0.06%
2019/04/23	7	41.89	5	41.98	41.70	2	3,243	0.06%
2019/04/22	4	41.49	1	41.35	41.40	3	3,198	0.09%
2019/04/19	2	41.68	84	41.70	42.25	-82	3,169	-2.59%
2019/04/18	16	42.99	6	42.88	41.80	10	3,157	0.32%
2019/04/17	11	44.01	75	43.75	44.00	-64	3,145	-2.03%
2019/04/16	15	43.27	5	42.90	43.30	10	3,112	0.32%
2019/04/15	1	43.50	1	43.60	43.20	0	3,107	0.00%
2019/04/12	0	0.00	1	43.25	43.10	-1	3,103	-0.03%
2019/04/11	5	43.08	9	43.56	42.60	-4	3,091	-0.13%
2019/04/10	11	43.76	8	44.62	43.40	3	3,064	0.10%
2019/04/09	1	44.70	88	44.91	44.60	-87	3,028	-2.87%
2019/04/08	9	45.09	69	44.93	44.70	-60	3,021	-1.99%
2019/04/03	6	46.08	19	46.34	45.80	-13	3,006	-0.43%
2019/04/02	74	46.05	6	45.81	45.60	68	2,963	2.29%
2019/04/01	7	45.04	21	45.31	45.60	-14	2,929	-0.48%
2019/03/29	151	46.70	148	46.46	45.70	3	2,867	0.10%	大買/大賣/
2019/03/28	24	46.28	227	46.08	46.30	-203	2,638	-7.69%	大賣/鉅額交易
2019/03/27	73	45.95	59	45.95	46.30	14	2,561	0.55%
2019/03/26	40	46.33	33	45.92	46.40	7	2,436	0.29%
2019/03/25	31	45.84	43	45.71	45.60	-12	2,349	-0.51%
2019/03/22	20	45.99	26	46.11	46.35	-6	2,268	-0.26%
2019/03/21	11	45.47	35	45.52	45.40	-24	2,196	-1.09%
2019/03/20	51	45.47	44	44.95	45.80	7	2,204	0.32%
2019/03/19	164	44.88	32	44.37	44.40	132	2,084	6.33%	大買/鉅額交易
2019/03/18	19	43.32	45	43.33	42.90	-26	2,016	-1.29%
2019/03/15	15	42.45	11	42.44	43.30	4	1,975	0.20%
2019/03/14	98	41.90	40	42.82	41.80	58	1,963	2.95%
2019/03/13	169	44.00	50	44.06	42.25	119	2,004	5.94%	大買/鉅額交易
2019/03/12	11	42.13	5	42.40	42.00	6	1,918	0.31%
2019/03/11	2	42.00	2	41.55	42.00	0	2,057	0.00%
2019/03/08	0	0.00	14	40.76	41.00	-14	2,023	-0.69%
2019/03/07	16	40.36	9	40.77	39.75	7	2,032	0.34%
2019/03/06	101	39.53	1	39.85	39.70	100	2,030	4.93%	大買/
2019/03/05	0	0.00	6	39.77	39.70	-6	2,024	-0.30%
2019/03/04	107	39.54	10	39.38	39.80	97	2,029	4.78%	大買/
2019/02/27	1	37.65	27	37.85	38.10	-26	1,973	-1.32%
2019/02/26	1	38.85	9	38.96	38.65	-8	1,957	-0.41%
2019/02/25	1	38.90	2	38.80	38.80	-1	1,991	-0.05%
2019/02/22	1	39.60	31	39.69	39.60	-30	1,960	-1.53%
2019/02/21	13	41.30	11	41.42	40.50	2	1,948	0.10%
2019/02/20	0	0.00	5	40.90	40.80	-5	1,904	-0.26%
2019/02/19	38	40.69	15	40.78	40.60	23	1,881	1.22%
2019/02/18	10	40.49	101	40.62	40.85	-91	1,842	-4.94%	大賣/
2019/02/15	61	40.28	15	39.30	40.70	46	1,742	2.64%
2019/02/14	1	38.70	0	0.00	38.95	1	1,622	0.06%
2019/02/13	15	38.74	21	38.17	39.00	-6	1,615	-0.37%
2019/02/12	1	37.60	1	38.15	37.60	0	1,574	0.00%
2019/02/11	1	37.25	1	37.70	37.80	0	1,584	0.00%
2019/01/30	2	37.20	1	37.80	37.00	1	1,589	0.06%
2019/01/29	1	37.15	0	0.00	37.05	1	1,632	0.06%
2019/01/28	0	0.00	2	37.58	37.65	-2	1,744	-0.11%
2019/01/25	25	37.21	0	0.00	37.15	25	1,752	1.43%
2019/01/24	0	0.00	2	37.05	37.30	-2	1,784	-0.11%
2019/01/23	2	36.35	1	36.90	36.50	1	1,852	0.05%
2019/01/22	3	36.57	4	36.96	36.25	-1	1,923	-0.05%
2019/01/21	19	37.07	17	37.20	37.05	2	1,924	0.10%
2019/01/18	11	37.14	9	37.49	36.70	2	1,929	0.10%
2019/01/17	0	0.00	1	36.80	36.35	-1	1,939	-0.05%
2019/01/16	20	36.81	7	36.83	36.85	13	1,961	0.66%
2019/01/15	1	35.75	3	36.15	36.30	-2	1,962	-0.10%
2019/01/14	0	0.00	6	35.35	35.60	-6	2,001	-0.30%
2019/01/11	4	35.36	2	35.85	35.30	2	2,005	0.10%
2019/01/10	26	35.86	3	35.93	35.45	23	2,004	1.15%
2019/01/09	29	36.01	26	35.91	35.90	3	2,002	0.15%
2019/01/08	1	35.40	0	0.00	35.50	1	1,986	0.05%
2019/01/07	0	0.00	42	35.26	35.40	-42	1,989	-2.11%
2019/01/04	24	33.66	1	34.05	34.00	23	1,993	1.15%
2019/01/02	2	34.68	2	34.90	34.70	0	2,014	0.00%
2018/12/28	1	35.10	3	35.17	35.15	-2	2,018	-0.10%
2018/12/27	3	35.60	1	36.40	35.30	2	2,037	0.10%
2018/12/26	26	35.83	4	36.55	35.00	22	2,044	1.08%
2018/12/25	3	34.38	4	35.23	35.60	-1	2,023	-0.05%
2018/12/24	0	0.00	1	35.20	35.20	-1	2,038	-0.05%
2018/12/22	0	0.00	6	34.34	34.30	-6	2,041	-0.29%
2018/12/20	2	34.20	0	0.00	33.65	2	2,097	0.10%
2018/12/18	1	34.75	0	0.00	34.80	1	2,096	0.05%
2018/12/17	1	35.75	2	36.18	35.70	-1	2,093	-0.05%
2018/12/14	14	36.09	12	35.90	36.15	2	2,091	0.10%
2018/12/13	2	37.00	3	36.73	36.40	-1	2,086	-0.05%
2018/12/11	2	35.70	1	35.20	35.60	1	2,024	0.05%
2018/12/07	23	36.69	8	36.66	36.70	15	2,046	0.73%
2018/12/06	27	37.05	28	37.46	36.45	-1	2,040	-0.05%
2018/12/05	389	42.18	315	41.67	40.50	74	1,942	3.81%	大買/大賣/
2018/12/04	361	41.31	77	41.60	42.80	284	1,848	15.36%	大買/鉅額交易
2018/12/03	0	0.00	4	39.00	38.95	-4	1,788	-0.22%
2018/11/30	9	38.72	3	39.02	38.45	6	1,823	0.33%
2018/11/29	46	38.32	6	38.74	38.90	40	1,797	2.22%
2018/11/27	9	37.06	8	37.53	37.20	1	1,768	0.06%
2018/11/26	0	0.00	2	36.48	36.25	-2	1,792	-0.11%
2018/11/23	2	35.83	0	0.00	35.85	2	1,846	0.11%
2018/11/22	2	37.95	0	0.00	36.75	2	1,840	0.11%
2018/11/20	7	37.00	0	0.00	36.70	7	1,814	0.39%
2018/11/19	0	0.00	3	36.70	37.20	-3	1,885	-0.16%
2018/11/16	0	0.00	27	36.09	35.90	-27	1,896	-1.42%
2018/11/15	1	35.85	0	0.00	36.00	1	1,893	0.05%
2018/11/14	1	35.50	0	0.00	35.65	1	1,896	0.05%
2018/11/12	1	36.05	0	0.00	35.80	1	1,919	0.05%
2018/11/09	1	34.60	1	35.40	35.85	0	1,929	0.00%
2018/11/08	8	35.69	0	0.00	35.50	8	1,930	0.41%
2018/11/07	0	0.00	3	36.00	36.00	-3	1,911	-0.16%
2018/11/06	4	36.06	18	36.22	35.30	-14	1,935	-0.72%
2018/11/05	36	40.01	21	40.07	39.10	15	1,941	0.77%
2018/11/02	6	39.19	3	39.20	38.50	3	1,907	0.16%
2018/11/01	2	38.80	2	38.80	38.70	0	1,893	0.00%
2018/10/31	12	38.18	10	38.48	38.50	2	1,870	0.11%
2018/10/30	6	38.39	5	38.62	36.50	1	1,914	0.05%
2018/10/29	0	0.00	12	35.56	35.80	-12	1,976	-0.61%
2018/10/25	36	37.26	6	37.31	36.75	30	2,052	1.46%
2018/10/24	0	0.00	1	35.75	35.70	-1	2,101	-0.05%
2018/10/23	2	35.90	49	35.17	34.90	-47	2,141	-2.19%
2018/10/22	47	35.22	5	34.81	35.25	42	2,134	1.97%
2018/10/19	2	31.30	5	31.91	32.05	-3	2,195	-0.14%
2018/10/18	1	32.55	1	32.55	32.50	0	2,210	0.00%
2018/10/17	0	0.00	2	32.65	32.60	-2	2,215	-0.09%
2018/10/16	1	32.50	0	0.00	32.80	1	2,218	0.05%
2018/10/15	24	32.80	1	33.15	32.95	23	2,237	1.03%
2018/10/12	0	0.00	21	31.48	32.55	-21	2,236	-0.94%
2018/10/11	2	32.25	10	31.80	31.80	-8	2,244	-0.36%
2018/10/09	1	35.60	11	36.59	35.30	-10	2,273	-0.44%
2018/10/08	0	0.00	5	36.50	36.75	-5	2,327	-0.21%
2018/10/05	2	36.63	2	37.05	36.50	0	2,380	0.00%
2018/10/04	2	37.48	3	37.87	37.70	-1	2,593	-0.04%
2018/10/03	2	36.93	0	0.00	36.80	2	2,661	0.08%
2018/10/02	2	38.00	7	38.80	37.55	-5	2,652	-0.19%
2018/10/01	2	37.95	1	38.45	38.10	1	2,628	0.04%
2018/09/28	4	37.60	6	37.68	37.50	-2	2,620	-0.08%
2018/09/27	30	37.71	31	38.05	38.15	-1	2,608	-0.04%
2018/09/26	2	36.78	1	37.20	36.75	1	2,561	0.04%
2018/09/21	4	36.59	1	37.30	36.30	3	2,558	0.12%
2018/09/20	1	36.10	0	0.00	36.05	1	2,545	0.04%
2018/09/19	1	36.20	1	36.45	35.95	0	2,543	0.00%
2018/09/18	2	35.65	1	36.40	35.85	1	2,541	0.04%
2018/09/17	3	36.48	0	0.00	36.25	3	2,538	0.12%
2018/09/14	5	37.30	3	37.22	37.25	2	2,535	0.08%
2018/09/13	1	36.05	2	36.33	36.35	-1	2,516	-0.04%
2018/09/12	4	35.25	27	35.42	35.10	-23	2,491	-0.92%
2018/09/10	14	37.25	0	0.00	35.90	14	2,532	0.55%
2018/09/07	50	39.76	27	39.84	38.00	23	2,561	0.90%
2018/09/06	6	39.06	7	38.59	39.20	-1	2,441	-0.04%
2018/09/05	1	37.55	2	38.30	38.55	-1	2,402	-0.04%
2018/09/04	7	38.02	6	38.13	37.95	1	2,374	0.04%
2018/09/03	2	37.40	1	37.60	37.10	1	2,365	0.04%
2018/08/31	3	38.82	12	39.18	38.75	-9	2,353	-0.38%
2018/08/30	25	38.57	38	38.69	38.90	-13	2,315	-0.56%
2018/08/29	6	37.88	1	37.65	37.90	5	2,276	0.22%
2018/08/28	0	0.00	1	38.20	37.60	-1	2,282	-0.04%
2018/08/27	27	37.58	2	37.35	37.55	25	2,271	1.10%
2018/08/24	40	37.97	25	38.05	37.25	15	2,257	0.66%
2018/08/23	15	37.11	7	37.17	37.30	8	2,182	0.37%
2018/08/22	1	36.45	9	36.62	36.30	-8	2,160	-0.37%
2018/08/21	1	37.10	2	37.30	37.10	-1	2,238	-0.04%
2018/08/20	7	37.00	0	0.00	37.20	7	2,252	0.31%
2018/08/17	4	37.70	3	37.40	37.00	1	2,261	0.04%
2018/08/16	23	36.63	1	36.85	36.45	22	2,234	0.98%
2018/08/15	1	36.65	4	36.98	36.05	-3	2,221	-0.14%
2018/08/14	0	0.00	2	36.08	36.75	-2	2,224	-0.09%
2018/08/13	8	36.59	7	36.46	35.60	1	2,215	0.05%
2018/08/10	11	39.61	18	39.27	38.50	-7	2,175	-0.32%
2018/08/09	38	39.84	10	39.89	40.35	28	2,099	1.33%
2018/08/08	0	0.00	20	39.38	39.00	-20	2,022	-0.99%
2018/08/07	5	39.10	7	39.31	39.25	-2	1,992	-0.10%
2018/08/06	39	39.80	21	39.87	39.55	18	1,971	0.91%
2018/08/03	16	39.18	17	39.20	40.00	-1	1,853	-0.05%
2018/08/02	5	38.35	21	38.85	38.30	-16	1,718	-0.93%
2018/08/01	14	39.59	13	39.41	39.30	1	1,676	0.06%
2018/07/31	21	38.97	4	38.98	39.00	17	1,586	1.07%
2018/07/30	30	38.43	7	37.55	37.55	23	1,460	1.57%
2018/07/27	18	38.84	4	38.65	38.45	14	1,389	1.01%
2018/07/26	30	38.38	10	38.27	38.65	20	1,353	1.48%
2018/07/25	19	36.45	0	0.00	36.70	19	1,245	1.53%
2018/07/23	0	0.00	3	35.70	35.70	-3	1,221	-0.25%
2018/07/20	3	37.00	3	36.87	36.20	0	1,218	0.00%
2018/07/19	11	35.68	1	36.15	35.80	10	1,207	0.83%
2018/07/18	45	36.06	0	0.00	35.70	45	1,214	3.70%
2018/07/17	21	37.40	12	37.44	36.55	9	1,197	0.75%
2018/07/16	33	37.35	44	36.93	37.55	-11	1,147	-0.96%
2018/07/13	11	37.37	26	37.20	36.85	-15	1,081	-1.39%
2018/07/12	61	36.72	59	36.45	37.60	2	1,021	0.20%
2018/07/11	25	35.45	15	35.62	36.10	10	790	1.27%
2018/07/10	1	33.00	5	32.80	32.85	-4	703	-0.57%
2018/07/06	0	0.00	3	32.95	32.35	-3	709	-0.42%
2018/07/05	0	0.00	7	33.21	32.80	-7	710	-0.98%
2018/07/04	0	0.00	1	32.80	32.65	-1	717	-0.14%
2018/07/03	0	0.00	2	32.60	32.65	-2	725	-0.28%
2018/06/28	0	0.00	1	34.00	33.70	-1	769	-0.13%
2018/06/26	0	0.00	1	33.75	34.55	-1	774	-0.13%
2018/06/25	3	35.75	0	0.00	35.05	3	770	0.39%
2018/06/22	0	0.00	1	35.95	35.50	-1	766	-0.13%
2018/06/21	1	36.45	0	0.00	36.25	1	761	0.13%
2018/06/20	3	35.48	0	0.00	36.05	3	764	0.39%
2018/06/19	7	37.54	11	37.55	36.90	-4	750	-0.53%
2018/06/15	18	36.49	10	36.74	36.30	8	691	1.16%
2018/06/13	0	0.00	1	35.80	35.65	-1	623	-0.16%
2018/06/12	1	35.40	0	0.00	34.80	1	598	0.17%
2018/06/11	1	35.10	0	0.00	35.10	1	594	0.17%
2018/06/07	0	0.00	2	35.30	35.25	-2	590	-0.34%
2018/06/06	1	35.50	0	0.00	35.00	1	580	0.17%
2018/06/04	1	34.55	1	34.50	34.50	0	552	0.00%
2018/05/30	0	0.00	5	34.25	34.10	-5	566	-0.88%
2018/05/29	28	35.94	22	35.86	35.30	6	563	1.06%
2018/05/28	1	32.90	0	0.00	34.90	1	481	0.21%
2018/05/24	1	31.75	1	31.60	31.55	0	449	0.00%
2018/05/21	0	0.00	8	31.10	31.10	-8	462	-1.73%
2018/05/16	0	0.00	1	30.95	30.70	-1	499	-0.20%
2018/05/10	1	29.60	0	0.00	29.55	1	611	0.16%
2018/04/27	0	0.00	1	28.55	28.80	-1	1,236	-0.08%
2018/04/23	0	0.00	5	30.80	30.55	-5	1,247	-0.40%
2018/04/17	8	31.20	0	0.00	31.20	8	1,326	0.60%
2018/03/27	0	0.00	6	34.30	34.30	-6	1,459	-0.41%
2018/03/20	1	34.90	0	0.00	34.75	1	1,564	0.06%
2018/03/14	3	35.35	0	0.00	35.30	3	1,668	0.18%
2018/03/06	0	0.00	5	35.70	35.55	-5	1,831	-0.27%
2018/02/26	0	0.00	15	37.93	37.55	-15	2,168	-0.69%
2018/02/22	5	37.40	0	0.00	37.30	5	2,431	0.21%
2018/02/21	22	37.49	6	37.01	37.80	16	2,473	0.65%
2018/02/12	5	35.60	0	0.00	35.60	5	2,482	0.20%
2018/02/09	1	34.90	9	34.41	35.30	-8	2,517	-0.32%
2018/02/07	1	37.80	0	0.00	37.50	1	2,697	0.04%
2018/02/06	3	38.45	1	37.10	36.30	2	2,700	0.07%
2018/02/05	2	39.30	8	38.77	39.20	-6	2,678	-0.22%
2018/02/02	1	40.45	1	39.75	39.90	0	2,688	0.00%
2018/02/01	6	40.98	34	41.26	39.90	-28	2,693	-1.04%
2018/01/31	19	42.61	27.1	42.70	41.00	-8.1	2,677	-0.30%
2018/01/30	21	42.09	20	42.14	41.90	1	2,455	0.04%
2018/01/29	9	39.96	1	39.40	40.50	8	2,324	0.34%
2018/01/26	0	0.00	2	38.80	38.55	-2	2,306	-0.09%
2018/01/24	0	0.00	5	38.18	38.85	-5	2,349	-0.21%
2018/01/23	7	39.14	2	38.80	38.45	5	2,371	0.21%
2018/01/22	1	37.60	1	38.10	38.10	0	2,403	0.00%
2018/01/16	2	38.40	0	0.00	38.35	2	3,054	0.07%
2018/01/15	0	0.00	1	37.80	37.95	-1	3,009	-0.03%
2018/01/12	1	37.45	0	0.00	37.10	1	3,003	0.03%
2018/01/05	1	38.20	113	38.46	37.90	-112	3,079	-3.64%	大賣/鉅額交易
2018/01/04	47	39.97	0	0.00	39.90	47	3,121	1.51%